Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.64 | 14.98 | 14.52 | 14.88 | 1,343,634 | +0.22(+1.48%) |
Aug 28, 2008 | 14.03 | 14.96 | 14.02 | 14.67 | 2,080,747 | +0.45(+3.16%) |
Aug 27, 2008 | 14.20 | 14.34 | 14.07 | 14.22 | 988,604 | -0.12(-0.81%) |
Aug 26, 2008 | 14.42 | 14.53 | 14.17 | 14.33 | 971,152 | -0.02(-0.17%) |
Aug 25, 2008 | 14.34 | 14.57 | 14.12 | 14.36 | 1,159,580 | -0.09(-0.63%) |
Aug 22, 2008 | 14.22 | 14.51 | 14.16 | 14.45 | 830,066 | +0.37(+2.60%) |
Aug 21, 2008 | 13.75 | 14.33 | 13.75 | 14.08 | 1,206,957 | +0.09(+0.65%) |
Aug 20, 2008 | 14.01 | 14.05 | 13.73 | 13.99 | 1,376,325 | -0.11(-0.77%) |
Aug 19, 2008 | 14.08 | 14.50 | 13.66 | 14.10 | 2,164,183 | -0.19(-1.34%) |
Aug 18, 2008 | 14.88 | 14.88 | 14.15 | 14.29 | 1,443,464 | -0.35(-2.39%) |
Aug 15, 2008 | 14.80 | 14.89 | 14.48 | 14.64 | 0 | -0.12(-0.79%) |
Aug 14, 2008 | 14.70 | 15.02 | 14.60 | 14.76 | 890,161 | -0.12(-0.84%) |
Aug 13, 2008 | 15.05 | 15.16 | 14.64 | 14.88 | 1,304,411 | -0.37(-2.45%) |
Aug 12, 2008 | 15.75 | 15.75 | 15.08 | 15.26 | 1,464,085 | -0.42(-2.66%) |
Aug 11, 2008 | 15.51 | 16.22 | 15.23 | 15.67 | 1,952,994 | +0.22(+1.46%) |
Aug 08, 2008 | 15.35 | 15.81 | 15.05 | 15.45 | 1,687,360 | +0.10(+0.65%) |
Aug 07, 2008 | 15.48 | 15.61 | 14.86 | 15.35 | 1,626,407 | -0.26(-1.65%) |
Aug 06, 2008 | 14.90 | 15.97 | 14.79 | 15.61 | 2,532,650 | +0.49(+3.25%) |
Aug 05, 2008 | 15.19 | 15.34 | 14.59 | 15.12 | 1,655,884 | +0.19(+1.28%) |
Aug 04, 2008 | 14.88 | 15.31 | 14.62 | 14.92 | 1,511,181 | -0.37(-2.40%) |
Aug 01, 2008 | 15.36 | 15.38 | 14.94 | 15.29 | 1,031,301 | -0.17(-1.08%) |
Jul 31, 2008 | 14.46 | 15.61 | 14.42 | 15.46 | 1,955,892 | +0.67(+4.50%) |
Jul 30, 2008 | 14.77 | 15.19 | 14.53 | 14.79 | 1,844,159 | +0.14(+0.97%) |
Jul 29, 2008 | 14.65 | 14.76 | 14.05 | 14.65 | 1,332,674 | +0.71(+5.07%) |
Jul 28, 2008 | 13.98 | 14.32 | 13.92 | 13.94 | 1,345,592 | -0.22(-1.53%) |
Jul 25, 2008 | 14.12 | 14.29 | 13.73 | 14.16 | 1,139,097 | +0.12(+0.89%) |
Jul 24, 2008 | 14.71 | 14.76 | 13.84 | 14.03 | 1,849,625 | -0.78(-5.28%) |
Jul 23, 2008 | 14.53 | 14.93 | 14.27 | 14.82 | 1,839,090 | +0.45(+3.13%) |
Jul 22, 2008 | 13.95 | 14.37 | 13.73 | 14.37 | 2,018,171 | +0.13(+0.94%) |
Jul 21, 2008 | 14.36 | 14.63 | 14.10 | 14.23 | 1,818,927 | -0.16(-1.10%) |
Jul 18, 2008 | 14.23 | 14.48 | 13.78 | 14.39 | 2,568,261 | +0.22(+1.59%) |
Jul 17, 2008 | 13.93 | 14.47 | 13.73 | 14.17 | 3,529,811 | +0.49(+3.59%) |
Jul 16, 2008 | 12.47 | 14.26 | 12.05 | 13.68 | 4,214,861 | +1.50(+12.30%) |
Jul 15, 2008 | 11.74 | 12.59 | 11.67 | 12.18 | 4,110,505 | -0.15(-1.22%) |
Jul 14, 2008 | 13.12 | 13.55 | 12.12 | 12.33 | 3,582,672 | -0.69(-5.31%) |
Jul 11, 2008 | 13.47 | 13.73 | 12.70 | 13.02 | 5,264,241 | -0.67(-4.87%) |
Jul 10, 2008 | 13.88 | 13.99 | 13.44 | 13.68 | 3,839,093 | -0.17(-1.26%) |
Jul 09, 2008 | 14.23 | 14.53 | 13.73 | 13.86 | 2,110,582 | -0.46(-3.20%) |
Jul 08, 2008 | 13.84 | 14.48 | 13.73 | 14.32 | 3,372,776 | +0.36(+2.56%) |
Jul 07, 2008 | 14.36 | 14.56 | 13.87 | 13.96 | 3,056,701 | -0.38(-2.67%) |
Jul 04, 2008 | 14.62 | 14.62 | 14.25 | 14.34 | 1,096,968 | +0.00(+0.00%) |
Jul 03, 2008 | 14.62 | 14.62 | 14.25 | 14.34 | 1,096,968 | -0.08(-0.52%) |
Jul 02, 2008 | 14.57 | 14.84 | 14.34 | 14.42 | 1,466,021 | -0.20(-1.37%) |
Jul 01, 2008 | 15.07 | 15.15 | 14.27 | 14.62 | 5,503,455 | -0.54(-3.57%) |
Jun 30, 2008 | 15.39 | 15.55 | 14.90 | 15.16 | 3,408,139 | -0.43(-2.78%) |
Jun 27, 2008 | 15.41 | 15.64 | 15.31 | 15.59 | 3,693,199 | +0.02(+0.11%) |
Jun 26, 2008 | 15.77 | 15.77 | 15.40 | 15.57 | 2,384,349 | -0.25(-1.58%) |
Jun 25, 2008 | 15.27 | 15.97 | 15.17 | 15.82 | 2,849,881 | +0.52(+3.43%) |
Jun 24, 2008 | 14.98 | 15.65 | 14.77 | 15.30 | 2,949,551 | +0.11(+0.71%) |
Jun 23, 2008 | 15.16 | 15.34 | 14.97 | 15.19 | 2,374,338 | +0.06(+0.38%) |
Jun 20, 2008 | 15.23 | 15.46 | 14.97 | 15.13 | 2,848,246 | -0.18(-1.20%) |
Jun 19, 2008 | 15.14 | 15.36 | 14.90 | 15.31 | 1,570,033 | +0.32(+2.11%) |
Jun 18, 2008 | 14.99 | 15.00 | 14.72 | 15.00 | 1,649,807 | +0.02(+0.11%) |
Jun 17, 2008 | 15.29 | 15.53 | 14.82 | 14.98 | 1,883,220 | -0.12(-0.83%) |
Jun 16, 2008 | 14.87 | 15.28 | 14.87 | 15.11 | 1,705,704 | +0.22(+1.51%) |
Jun 13, 2008 | 14.24 | 14.98 | 14.23 | 14.88 | 2,303,743 | +0.65(+4.56%) |
Jun 12, 2008 | 14.19 | 14.69 | 13.96 | 14.23 | 1,944,168 | +0.13(+0.94%) |
Jun 11, 2008 | 14.84 | 14.94 | 14.10 | 14.10 | 2,751,513 | -0.82(-5.47%) |
Jun 10, 2008 | 14.80 | 15.04 | 14.60 | 14.92 | 1,598,743 | -0.13(-0.88%) |
Jun 09, 2008 | 15.38 | 15.46 | 14.75 | 15.05 | 1,774,989 | -0.32(-2.06%) |
Jun 06, 2008 | 15.72 | 15.76 | 15.29 | 15.36 | 1,867,735 | -0.41(-2.59%) |
Jun 05, 2008 | 15.80 | 16.19 | 15.77 | 15.77 | 1,219,167 | -0.12(-0.73%) |
Jun 04, 2008 | 15.91 | 16.01 | 15.65 | 15.89 | 1,557,680 | -0.18(-1.14%) |
Jun 03, 2008 | 16.31 | 16.31 | 15.85 | 16.07 | 1,381,267 | -0.10(-0.62%) |
Jun 02, 2008 | 16.16 | 16.21 | 15.90 | 16.17 | 1,620,847 | -0.03(-0.21%) |
May 30, 2008 | 15.83 | 16.36 | 15.83 | 16.21 | 1,382,538 | +0.35(+2.20%) |
May 29, 2008 | 15.51 | 16.07 | 15.51 | 15.86 | 1,396,381 | +0.32(+2.09%) |
May 28, 2008 | 15.64 | 15.80 | 15.41 | 15.53 | 1,486,192 | -0.21(-1.32%) |
May 27, 2008 | 15.47 | 15.84 | 15.43 | 15.74 | 1,457,925 | +0.31(+2.00%) |
May 26, 2008 | 15.98 | 15.98 | 15.34 | 15.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.98 | 15.98 | 15.34 | 15.43 | 2,291,625 | -0.52(-3.24%) |
May 22, 2008 | 16.03 | 16.16 | 15.73 | 15.95 | 2,033,063 | -0.14(-0.88%) |
May 21, 2008 | 16.89 | 16.89 | 16.04 | 16.09 | 2,328,680 | -0.78(-4.64%) |
May 20, 2008 | 16.73 | 16.96 | 16.34 | 16.87 | 1,693,885 | +0.03(+0.20%) |
May 19, 2008 | 16.76 | 17.02 | 16.51 | 16.84 | 2,082,532 | +0.10(+0.60%) |
May 16, 2008 | 17.30 | 17.40 | 16.51 | 16.74 | 3,506,928 | -0.36(-2.09%) |
May 15, 2008 | 15.59 | 17.46 | 15.57 | 17.10 | 7,772,934 | +0.87(+5.33%) |
May 14, 2008 | 15.98 | 16.56 | 15.89 | 16.23 | 3,079,950 | +0.37(+2.36%) |
May 13, 2008 | 15.65 | 16.02 | 15.65 | 15.86 | 1,020,334 | +0.07(+0.42%) |
May 12, 2008 | 15.66 | 15.89 | 15.44 | 15.79 | 1,340,820 | +0.14(+0.90%) |
May 09, 2008 | 15.66 | 15.80 | 15.42 | 15.65 | 1,075,012 | -0.18(-1.16%) |
May 08, 2008 | 16.06 | 16.19 | 15.50 | 15.83 | 1,512,540 | -0.27(-1.65%) |
May 07, 2008 | 16.52 | 16.52 | 15.95 | 16.10 | 1,037,401 | -0.11(-0.67%) |
May 06, 2008 | 16.38 | 16.38 | 16.02 | 16.21 | 1,825,219 | -0.20(-1.22%) |
May 05, 2008 | 16.67 | 16.75 | 16.23 | 16.41 | 2,071,690 | -0.42(-2.52%) |
May 02, 2008 | 16.53 | 17.00 | 16.53 | 16.83 | 4,210,915 | +0.59(+3.64%) |
May 01, 2008 | 15.41 | 16.32 | 15.41 | 16.24 | 2,215,849 | +0.70(+4.50%) |
Apr 30, 2008 | 15.50 | 15.75 | 15.23 | 15.54 | 1,972,133 | -0.12(-0.74%) |
Apr 29, 2008 | 15.66 | 15.87 | 15.50 | 15.66 | 1,445,575 | -0.12(-0.74%) |
Apr 28, 2008 | 15.98 | 16.46 | 15.62 | 15.77 | 2,751,474 | -0.21(-1.30%) |
Apr 25, 2008 | 15.61 | 15.98 | 15.61 | 15.98 | 2,152,341 | +0.54(+3.50%) |
Apr 24, 2008 | 15.14 | 15.81 | 15.07 | 15.44 | 1,563,421 | +0.23(+1.51%) |
Apr 23, 2008 | 15.32 | 15.66 | 15.17 | 15.21 | 1,228,719 | -0.29(-1.86%) |
Apr 22, 2008 | 15.56 | 15.81 | 15.40 | 15.50 | 1,587,098 | -0.07(-0.43%) |
Apr 21, 2008 | 15.72 | 15.98 | 15.30 | 15.56 | 1,453,842 | -0.27(-1.68%) |
Apr 18, 2008 | 15.94 | 16.15 | 15.64 | 15.83 | 3,853,810 | +0.32(+2.09%) |
Apr 17, 2008 | 14.77 | 15.81 | 14.52 | 15.51 | 4,332,071 | +0.81(+5.49%) |
Apr 16, 2008 | 14.86 | 14.94 | 14.53 | 14.70 | 2,826,089 | +0.27(+1.90%) |
Apr 15, 2008 | 14.32 | 14.58 | 14.27 | 14.42 | 1,784,842 | +0.12(+0.81%) |
Apr 14, 2008 | 14.77 | 14.77 | 14.22 | 14.31 | 2,287,419 | -0.47(-3.21%) |
Apr 11, 2008 | 15.15 | 15.15 | 14.62 | 14.78 | 2,517,589 | -0.42(-2.74%) |
Apr 10, 2008 | 15.34 | 15.46 | 15.12 | 15.20 | 1,862,484 | -0.25(-1.62%) |
Apr 09, 2008 | 15.52 | 15.94 | 15.07 | 15.45 | 2,845,875 | -0.03(-0.16%) |
Apr 08, 2008 | 15.81 | 15.81 | 15.31 | 15.47 | 2,836,109 | -0.42(-2.62%) |
Apr 07, 2008 | 15.76 | 16.09 | 15.47 | 15.89 | 4,431,647 | +0.37(+2.41%) |
Apr 04, 2008 | 14.77 | 15.62 | 14.77 | 15.51 | 4,805,681 | +0.72(+4.90%) |
Apr 03, 2008 | 14.71 | 14.98 | 14.48 | 14.79 | 3,194,180 | +0.07(+0.51%) |
Apr 02, 2008 | 14.32 | 14.92 | 14.11 | 14.72 | 6,075,548 | +0.41(+2.85%) |
Apr 01, 2008 | 13.40 | 14.50 | 13.24 | 14.31 | 6,419,045 | +1.09(+8.25%) |
Mar 31, 2008 | 12.93 | 13.28 | 12.82 | 13.22 | 3,365,774 | +0.44(+3.45%) |
Mar 28, 2008 | 12.94 | 13.26 | 12.50 | 12.78 | 2,500,210 | +0.01(+0.07%) |
Mar 27, 2008 | 13.43 | 13.55 | 12.71 | 12.77 | 3,387,814 | -0.68(-5.07%) |
Mar 26, 2008 | 13.48 | 13.65 | 13.29 | 13.45 | 3,666,480 | -0.09(-0.68%) |
Mar 25, 2008 | 13.20 | 13.80 | 13.02 | 13.54 | 4,388,848 | +0.47(+3.63%) |
Mar 24, 2008 | 13.13 | 13.28 | 12.86 | 13.07 | 3,810,851 | +0.21(+1.62%) |
Mar 21, 2008 | 12.15 | 12.89 | 11.98 | 12.86 | 4,336,969 | +0.00(+0.00%) |
Mar 20, 2008 | 12.15 | 12.89 | 11.98 | 12.86 | 4,336,368 | +0.69(+5.68%) |
Mar 19, 2008 | 12.48 | 12.82 | 12.02 | 12.17 | 4,408,279 | -0.49(-3.88%) |
Mar 18, 2008 | 12.32 | 13.32 | 11.84 | 12.66 | 8,734,928 | +0.55(+4.54%) |
Mar 17, 2008 | 12.40 | 12.61 | 11.15 | 12.11 | 10,657,799 | -1.02(-7.79%) |
Mar 14, 2008 | 13.97 | 14.11 | 12.76 | 13.13 | 4,823,316 | -0.81(-5.79%) |
Mar 13, 2008 | 13.33 | 14.02 | 12.92 | 13.94 | 4,491,271 | +0.23(+1.70%) |
Mar 12, 2008 | 13.41 | 14.11 | 13.15 | 13.71 | 5,110,787 | +0.23(+1.73%) |
Mar 11, 2008 | 13.23 | 13.60 | 12.61 | 13.48 | 9,773,337 | +0.99(+7.93%) |
Mar 10, 2008 | 11.98 | 12.57 | 11.50 | 12.48 | 10,522,727 | +0.35(+2.88%) |
Mar 07, 2008 | 12.40 | 12.53 | 11.79 | 12.14 | 8,612,460 | -0.39(-3.12%) |
Mar 06, 2008 | 12.93 | 13.06 | 12.44 | 12.53 | 6,109,980 | -0.68(-5.17%) |
Mar 05, 2008 | 13.29 | 13.36 | 12.89 | 13.21 | 2,852,682 | +0.07(+0.51%) |
Mar 04, 2008 | 13.38 | 13.57 | 12.71 | 13.14 | 6,239,228 | -0.37(-2.77%) |
Mar 03, 2008 | 13.59 | 13.78 | 13.33 | 13.52 | 2,739,837 | -0.22(-1.58%) |
Feb 29, 2008 | 14.15 | 14.44 | 13.53 | 13.73 | 4,756,499 | -0.47(-3.28%) |
Feb 28, 2008 | 14.32 | 14.55 | 14.16 | 14.20 | 3,093,825 | -0.12(-0.81%) |
Feb 27, 2008 | 14.30 | 14.64 | 13.82 | 14.32 | 4,574,852 | +0.17(+1.18%) |
Feb 26, 2008 | 13.25 | 14.79 | 13.25 | 14.15 | 8,263,111 | +0.87(+6.58%) |
Feb 25, 2008 | 13.06 | 13.48 | 12.83 | 13.28 | 4,826,208 | +0.19(+1.46%) |
Feb 22, 2008 | 13.37 | 13.37 | 12.69 | 13.08 | 5,079,844 | -0.17(-1.32%) |
Feb 21, 2008 | 13.57 | 13.65 | 13.17 | 13.26 | 3,301,621 | -0.25(-1.85%) |
Feb 20, 2008 | 13.36 | 13.54 | 13.07 | 13.51 | 5,512,233 | +0.08(+0.62%) |
Feb 19, 2008 | 14.02 | 14.02 | 13.33 | 13.43 | 5,113,708 | -0.37(-2.66%) |
Feb 18, 2008 | 14.02 | 14.15 | 13.73 | 13.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.02 | 14.15 | 13.73 | 13.79 | 3,494,563 | -0.22(-1.54%) |
Feb 14, 2008 | 14.65 | 14.66 | 13.84 | 14.01 | 5,902,312 | -0.67(-4.54%) |
Feb 13, 2008 | 14.83 | 14.86 | 14.41 | 14.67 | 2,988,815 | +0.03(+0.23%) |
Feb 12, 2008 | 14.94 | 15.35 | 14.60 | 14.64 | 4,890,115 | -0.16(-1.07%) |
Feb 11, 2008 | 14.72 | 14.89 | 14.44 | 14.80 | 2,502,416 | +0.22(+1.54%) |
Feb 08, 2008 | 14.84 | 14.96 | 14.57 | 14.57 | 2,560,135 | -0.14(-0.96%) |
Feb 07, 2008 | 14.69 | 14.98 | 14.57 | 14.72 | 3,809,627 | -0.12(-0.79%) |
Feb 06, 2008 | 15.19 | 15.33 | 14.70 | 14.83 | 2,812,317 | -0.33(-2.20%) |
Feb 05, 2008 | 15.49 | 15.56 | 15.11 | 15.17 | 3,746,356 | -0.51(-3.24%) |
Feb 04, 2008 | 15.50 | 15.81 | 15.32 | 15.67 | 2,456,430 | +0.09(+0.59%) |
Feb 01, 2008 | 15.56 | 15.65 | 15.05 | 15.58 | 6,147,738 | +0.31(+2.02%) |
Jan 31, 2008 | 15.62 | 15.62 | 14.90 | 15.27 | 7,841,503 | -0.25(-1.61%) |
Jan 30, 2008 | 15.81 | 16.23 | 15.31 | 15.52 | 4,694,278 | -0.28(-1.79%) |
Jan 29, 2008 | 15.99 | 16.36 | 15.65 | 15.81 | 3,372,533 | -0.16(-0.99%) |
Jan 28, 2008 | 16.22 | 16.46 | 15.86 | 15.96 | 3,068,832 | -0.15(-0.93%) |
Jan 25, 2008 | 17.64 | 17.68 | 16.01 | 16.11 | 6,335,476 | -1.34(-7.68%) |
Jan 24, 2008 | 17.06 | 18.16 | 16.70 | 17.45 | 5,839,330 | +0.33(+1.94%) |
Jan 23, 2008 | 15.40 | 17.77 | 15.17 | 17.12 | 8,287,241 | +1.50(+9.59%) |
Jan 22, 2008 | 14.75 | 16.27 | 14.36 | 15.62 | 6,476,965 | +0.08(+0.54%) |
Jan 21, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 4,561,156 | +0.25(+1.63%) |
Jan 17, 2008 | 15.89 | 16.53 | 15.13 | 15.29 | 6,611,897 | -0.61(-3.82%) |
Jan 16, 2008 | 16.07 | 16.44 | 15.62 | 15.90 | 4,583,107 | -0.50(-3.05%) |
Jan 15, 2008 | 16.73 | 16.83 | 16.26 | 16.40 | 3,280,767 | -0.57(-3.38%) |
Jan 14, 2008 | 17.33 | 17.45 | 16.65 | 16.97 | 3,298,582 | +0.27(+1.65%) |
Jan 11, 2008 | 16.83 | 17.74 | 16.65 | 16.70 | 9,677,618 | +0.18(+1.11%) |
Jan 10, 2008 | 15.28 | 16.99 | 15.07 | 16.51 | 9,528,762 | +1.45(+9.61%) |
Jan 09, 2008 | 15.17 | 15.17 | 14.40 | 15.07 | 4,110,964 | +0.08(+0.56%) |
Jan 08, 2008 | 16.55 | 16.55 | 14.91 | 14.98 | 4,380,878 | -1.18(-7.31%) |
Jan 07, 2008 | 16.90 | 16.99 | 15.90 | 16.16 | 4,484,661 | -0.73(-4.34%) |
Jan 04, 2008 | 17.60 | 17.65 | 16.66 | 16.90 | 3,156,890 | -0.78(-4.43%) |
Jan 03, 2008 | 17.99 | 18.05 | 17.60 | 17.68 | 2,449,416 | -0.42(-2.30%) |
Jan 02, 2008 | 18.62 | 18.80 | 17.77 | 18.09 | 2,600,707 | -0.32(-1.76%) |
Jan 01, 2008 | 18.19 | 18.69 | 17.90 | 18.42 | 2,847,532 | +0.00(+0.00%) |
Dec 31, 2007 | 18.19 | 18.69 | 17.90 | 18.42 | 2,847,532 | +0.16(+0.87%) |
Dec 28, 2007 | 19.29 | 19.29 | 18.14 | 18.26 | 3,840,190 | -0.87(-4.53%) |
Dec 27, 2007 | 19.15 | 19.31 | 18.86 | 19.13 | 1,816,553 | -0.22(-1.12%) |
Dec 26, 2007 | 19.34 | 19.51 | 19.24 | 19.34 | 1,614,590 | -0.01(-0.04%) |
Dec 24, 2007 | 19.53 | 19.85 | 19.34 | 19.35 | 1,040,598 | -0.44(-2.23%) |
Dec 21, 2007 | 19.58 | 19.87 | 19.37 | 19.79 | 2,137,223 | +0.17(+0.89%) |
Dec 20, 2007 | 19.93 | 19.93 | 19.35 | 19.62 | 2,199,578 | +0.05(+0.26%) |
Dec 19, 2007 | 19.30 | 19.64 | 19.23 | 19.57 | 1,744,538 | +0.14(+0.73%) |
Dec 18, 2007 | 19.46 | 19.56 | 18.89 | 19.43 | 2,718,851 | +0.14(+0.73%) |
Dec 17, 2007 | 19.48 | 19.64 | 19.09 | 19.29 | 2,253,404 | -0.36(-1.82%) |
Dec 14, 2007 | 19.97 | 19.97 | 19.55 | 19.64 | 2,707,824 | -0.06(-0.30%) |
Dec 13, 2007 | 19.06 | 19.96 | 18.81 | 19.70 | 3,631,089 | +0.37(+1.89%) |
Dec 12, 2007 | 19.46 | 20.02 | 19.17 | 19.34 | 3,886,233 | +0.04(+0.22%) |
Dec 11, 2007 | 19.88 | 20.19 | 18.90 | 19.29 | 4,785,104 | -0.22(-1.15%) |
Dec 10, 2007 | 18.44 | 19.83 | 18.00 | 19.52 | 6,733,211 | +1.27(+6.93%) |
Dec 07, 2007 | 17.99 | 18.48 | 17.99 | 18.25 | 3,583,749 | +0.33(+1.86%) |
Dec 06, 2007 | 18.10 | 18.10 | 17.75 | 17.92 | 4,530,258 | -0.02(-0.14%) |
Dec 05, 2007 | 18.14 | 18.16 | 17.76 | 17.95 | 2,452,360 | +0.18(+1.03%) |
Dec 04, 2007 | 17.90 | 17.96 | 17.62 | 17.76 | 1,475,995 | -0.22(-1.20%) |
Dec 03, 2007 | 18.20 | 18.34 | 17.96 | 17.98 | 1,236,901 | -0.33(-1.82%) |
Nov 30, 2007 | 18.84 | 19.18 | 18.14 | 18.31 | 2,858,223 | -0.03(-0.18%) |
Nov 29, 2007 | 18.09 | 18.87 | 17.90 | 18.34 | 4,324,110 | +0.47(+2.66%) |
Nov 28, 2007 | 17.58 | 18.27 | 17.40 | 17.87 | 3,637,957 | +0.52(+3.02%) |
Nov 27, 2007 | 17.23 | 17.86 | 17.06 | 17.35 | 2,476,028 | +0.20(+1.17%) |
Nov 26, 2007 | 17.90 | 17.90 | 17.11 | 17.15 | 2,999,095 | -0.47(-2.65%) |
Nov 23, 2007 | 17.98 | 17.98 | 17.56 | 17.61 | 1,333,845 | +0.12(+0.67%) |
Nov 21, 2007 | 17.72 | 17.73 | 16.98 | 17.50 | 5,848,478 | -0.41(-2.28%) |
Nov 20, 2007 | 18.66 | 18.79 | 17.73 | 17.90 | 4,492,569 | -0.54(-2.93%) |
Nov 19, 2007 | 18.99 | 19.19 | 18.31 | 18.44 | 4,026,485 | -0.76(-3.94%) |
Nov 16, 2007 | 19.24 | 19.38 | 18.74 | 19.20 | 2,957,996 | -0.04(-0.22%) |
Nov 15, 2007 | 18.56 | 19.31 | 18.56 | 19.24 | 4,239,615 | +0.70(+3.77%) |
Nov 14, 2007 | 19.50 | 19.50 | 18.48 | 18.54 | 4,824,318 | -0.43(-2.28%) |
Nov 13, 2007 | 18.52 | 19.33 | 18.52 | 18.98 | 4,022,254 | +0.45(+2.43%) |
Nov 12, 2007 | 18.14 | 19.22 | 17.94 | 18.53 | 11,454,671 | -1.68(-8.32%) |
Nov 09, 2007 | 20.04 | 20.97 | 19.52 | 20.21 | 3,808,758 | +0.15(+0.75%) |
Nov 08, 2007 | 19.19 | 20.39 | 19.19 | 20.06 | 5,186,693 | +0.78(+4.06%) |
Nov 07, 2007 | 19.68 | 19.68 | 19.19 | 19.28 | 2,072,309 | -0.42(-2.15%) |
Nov 06, 2007 | 19.98 | 20.28 | 19.48 | 19.70 | 3,320,753 | -0.22(-1.13%) |
Nov 05, 2007 | 19.61 | 20.23 | 19.61 | 19.93 | 2,522,960 | -0.12(-0.62%) |
Nov 02, 2007 | 20.81 | 20.82 | 19.88 | 20.05 | 5,135,703 | -0.65(-3.14%) |
Nov 01, 2007 | 20.81 | 21.06 | 20.52 | 20.70 | 3,929,330 | -0.47(-2.20%) |
Oct 31, 2007 | 21.14 | 21.22 | 20.52 | 21.17 | 3,875,025 | +0.12(+0.55%) |
Oct 30, 2007 | 21.22 | 21.43 | 21.00 | 21.05 | 2,769,574 | -0.17(-0.82%) |
Oct 29, 2007 | 21.43 | 21.55 | 21.02 | 21.22 | 4,306,705 | -0.07(-0.35%) |
Oct 26, 2007 | 21.42 | 21.72 | 21.11 | 21.30 | 2,991,361 | +0.01(+0.04%) |
Oct 25, 2007 | 21.92 | 22.05 | 21.05 | 21.29 | 2,867,972 | -0.54(-2.48%) |
Oct 24, 2007 | 21.89 | 22.04 | 21.46 | 21.83 | 2,214,866 | -0.11(-0.49%) |
Oct 23, 2007 | 21.81 | 22.06 | 21.71 | 21.94 | 1,888,433 | +0.25(+1.15%) |
Oct 22, 2007 | 21.22 | 21.85 | 20.81 | 21.69 | 2,252,471 | +0.46(+2.16%) |
Oct 19, 2007 | 21.92 | 22.00 | 21.22 | 21.23 | 2,817,271 | -0.82(-3.74%) |
Oct 18, 2007 | 21.92 | 22.06 | 21.61 | 22.06 | 2,175,939 | +0.07(+0.30%) |
Oct 17, 2007 | 22.05 | 22.21 | 21.49 | 21.99 | 3,611,908 | +0.31(+1.42%) |
Oct 16, 2007 | 22.26 | 22.26 | 21.25 | 21.68 | 5,439,308 | -0.87(-3.84%) |
Oct 15, 2007 | 23.10 | 23.31 | 22.43 | 22.55 | 2,315,093 | -0.55(-2.38%) |
Oct 12, 2007 | 23.40 | 23.53 | 23.06 | 23.10 | 2,277,462 | -0.50(-2.12%) |
Oct 11, 2007 | 24.14 | 24.45 | 23.37 | 23.60 | 3,933,776 | -0.26(-1.08%) |
Oct 10, 2007 | 23.83 | 23.86 | 23.31 | 23.85 | 2,476,902 | +0.17(+0.74%) |
Oct 09, 2007 | 23.81 | 23.84 | 23.32 | 23.68 | 4,076,267 | +0.19(+0.81%) |
Oct 08, 2007 | 24.55 | 24.76 | 23.48 | 23.49 | 6,090,252 | -0.72(-2.96%) |
Oct 05, 2007 | 23.35 | 24.22 | 23.19 | 24.20 | 6,120,769 | +1.25(+5.44%) |
Oct 04, 2007 | 22.68 | 23.31 | 22.68 | 22.96 | 4,802,662 | +0.34(+1.51%) |
Oct 03, 2007 | 21.64 | 23.01 | 21.62 | 22.61 | 6,637,649 | +0.91(+4.18%) |
Oct 02, 2007 | 21.45 | 21.97 | 21.10 | 21.71 | 3,686,818 | +0.42(+1.95%) |
Oct 01, 2007 | 20.58 | 21.42 | 20.56 | 21.29 | 3,089,760 | +0.42(+1.99%) |
Sep 28, 2007 | 20.73 | 21.17 | 20.69 | 20.87 | 2,618,672 | -0.02(-0.12%) |
Sep 27, 2007 | 20.81 | 21.10 | 20.46 | 20.90 | 5,339,829 | +0.18(+0.88%) |
Sep 26, 2007 | 20.60 | 20.85 | 20.23 | 20.72 | 6,576,718 | +0.42(+2.05%) |
Sep 25, 2007 | 20.33 | 20.53 | 19.98 | 20.30 | 4,117,477 | -0.12(-0.57%) |
Sep 24, 2007 | 21.13 | 21.17 | 20.36 | 20.42 | 3,628,000 | -0.66(-3.12%) |
Sep 21, 2007 | 22.04 | 22.06 | 20.82 | 21.07 | 5,006,788 | -0.52(-2.43%) |
Sep 20, 2007 | 21.36 | 22.30 | 21.31 | 21.60 | 7,350,912 | +0.24(+1.13%) |
Sep 19, 2007 | 20.58 | 21.64 | 20.45 | 21.36 | 11,271,490 | +0.92(+4.52%) |
Sep 18, 2007 | 19.83 | 20.48 | 19.40 | 20.43 | 6,270,950 | +0.75(+3.81%) |
Sep 17, 2007 | 19.73 | 20.27 | 19.60 | 19.68 | 3,039,899 | -0.22(-1.13%) |
Sep 14, 2007 | 19.45 | 19.98 | 18.98 | 19.91 | 3,060,499 | +0.42(+2.18%) |
Sep 13, 2007 | 19.55 | 19.76 | 19.40 | 19.48 | 2,840,344 | +0.12(+0.64%) |
Sep 12, 2007 | 18.97 | 19.56 | 18.83 | 19.36 | 4,186,800 | +0.31(+1.62%) |
Sep 11, 2007 | 18.59 | 19.14 | 18.48 | 19.05 | 7,200,587 | +0.84(+4.62%) |
Sep 10, 2007 | 18.10 | 18.31 | 17.75 | 18.21 | 3,277,065 | +0.28(+1.58%) |
Sep 07, 2007 | 18.05 | 18.22 | 17.73 | 17.93 | 6,704,191 | -0.52(-2.80%) |
Sep 06, 2007 | 18.32 | 18.64 | 18.29 | 18.44 | 5,376,953 | +0.15(+0.82%) |
Sep 05, 2007 | 19.14 | 19.14 | 18.27 | 18.29 | 9,666,238 | -0.94(-4.89%) |