Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.52 | 19.54 | 19.21 | 19.30 | 17,953,148 | -0.07(-0.36%) |
May 29, 2008 | 19.50 | 19.54 | 19.27 | 19.37 | 16,192,054 | -0.06(-0.33%) |
May 28, 2008 | 19.34 | 19.50 | 18.82 | 19.43 | 19,901,340 | +0.18(+0.95%) |
May 27, 2008 | 19.09 | 19.30 | 19.00 | 19.25 | 17,284,692 | +0.16(+0.81%) |
May 26, 2008 | 19.06 | 19.25 | 18.87 | 19.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.06 | 19.25 | 18.87 | 19.09 | 20,012,726 | -0.03(-0.15%) |
May 22, 2008 | 18.91 | 19.22 | 18.85 | 19.12 | 19,811,482 | +0.27(+1.42%) |
May 21, 2008 | 19.26 | 19.57 | 18.78 | 18.85 | 21,365,574 | -0.36(-1.87%) |
May 20, 2008 | 19.54 | 19.54 | 19.02 | 19.21 | 20,943,654 | -0.39(-1.98%) |
May 19, 2008 | 19.35 | 19.81 | 19.27 | 19.60 | 32,712,028 | +0.29(+1.50%) |
May 16, 2008 | 19.09 | 19.35 | 18.90 | 19.31 | 31,652,798 | +0.22(+1.15%) |
May 15, 2008 | 18.24 | 19.09 | 18.24 | 19.09 | 29,211,704 | +0.80(+4.40%) |
May 14, 2008 | 18.34 | 18.61 | 18.20 | 18.29 | 19,124,410 | +0.09(+0.50%) |
May 13, 2008 | 18.43 | 18.51 | 18.09 | 18.20 | 20,023,926 | -0.22(-1.19%) |
May 12, 2008 | 18.44 | 18.54 | 17.85 | 18.42 | 22,926,854 | +0.01(+0.04%) |
May 09, 2008 | 18.70 | 18.70 | 18.27 | 18.41 | 13,144,587 | -0.35(-1.88%) |
May 08, 2008 | 18.60 | 18.83 | 18.42 | 18.76 | 17,490,474 | +0.28(+1.53%) |
May 07, 2008 | 19.13 | 19.19 | 18.39 | 18.48 | 23,098,988 | -0.67(-3.50%) |
May 06, 2008 | 19.15 | 19.19 | 18.75 | 19.15 | 11,474,385 | +0.06(+0.33%) |
May 05, 2008 | 19.04 | 19.26 | 18.88 | 19.09 | 12,196,651 | +0.03(+0.15%) |
May 02, 2008 | 19.26 | 19.26 | 18.68 | 19.06 | 18,394,706 | -0.02(-0.11%) |
May 01, 2008 | 18.98 | 19.11 | 18.70 | 19.08 | 16,789,052 | +0.23(+1.20%) |
Apr 30, 2008 | 18.78 | 19.21 | 18.71 | 18.85 | 31,136,830 | +0.13(+0.68%) |
Apr 29, 2008 | 18.73 | 19.13 | 18.44 | 18.73 | 52,781,936 | +0.60(+3.31%) |
Apr 28, 2008 | 18.30 | 18.35 | 18.06 | 18.13 | 19,021,404 | -0.17(-0.93%) |
Apr 25, 2008 | 18.01 | 18.30 | 17.81 | 18.30 | 12,956,693 | +0.34(+1.89%) |
Apr 24, 2008 | 17.76 | 18.15 | 17.44 | 17.96 | 18,505,634 | +0.21(+1.19%) |
Apr 23, 2008 | 18.00 | 18.14 | 17.54 | 17.74 | 19,448,088 | -0.42(-2.29%) |
Apr 22, 2008 | 18.35 | 18.49 | 17.98 | 18.16 | 17,041,468 | +0.00(+0.00%) |
Apr 21, 2008 | 18.08 | 18.19 | 17.86 | 18.16 | 12,866,263 | +0.02(+0.12%) |
Apr 18, 2008 | 18.20 | 18.35 | 18.06 | 18.14 | 16,985,610 | +0.21(+1.18%) |
Apr 17, 2008 | 18.14 | 18.34 | 17.89 | 17.93 | 15,609,291 | -0.17(-0.94%) |
Apr 16, 2008 | 17.55 | 18.15 | 17.54 | 18.10 | 14,126,515 | +0.73(+4.23%) |
Apr 15, 2008 | 17.71 | 17.71 | 17.27 | 17.36 | 13,827,159 | -0.27(-1.52%) |
Apr 14, 2008 | 17.46 | 17.83 | 17.46 | 17.63 | 11,091,000 | +0.08(+0.48%) |
Apr 11, 2008 | 17.71 | 17.85 | 17.47 | 17.55 | 12,355,572 | -0.36(-2.01%) |
Apr 10, 2008 | 17.87 | 18.09 | 17.77 | 17.91 | 17,150,244 | +0.05(+0.28%) |
Apr 09, 2008 | 18.48 | 18.53 | 17.85 | 17.86 | 22,324,670 | -0.57(-3.10%) |
Apr 08, 2008 | 18.32 | 18.54 | 18.28 | 18.43 | 21,318,222 | +0.20(+1.08%) |
Apr 07, 2008 | 18.21 | 18.50 | 18.06 | 18.23 | 18,122,066 | +0.19(+1.06%) |
Apr 04, 2008 | 17.94 | 18.21 | 17.84 | 18.04 | 16,934,366 | +0.02(+0.12%) |
Apr 03, 2008 | 17.50 | 18.02 | 17.48 | 18.02 | 15,952,455 | +0.37(+2.12%) |
Apr 02, 2008 | 17.77 | 18.00 | 17.36 | 17.65 | 18,285,028 | +0.04(+0.20%) |
Apr 01, 2008 | 17.22 | 17.65 | 17.17 | 17.61 | 18,036,388 | +0.64(+3.79%) |
Mar 31, 2008 | 16.98 | 17.02 | 16.69 | 16.97 | 12,498,460 | -0.06(-0.33%) |
Mar 28, 2008 | 17.12 | 17.31 | 17.00 | 17.02 | 12,658,020 | -0.04(-0.21%) |
Mar 27, 2008 | 17.17 | 17.41 | 16.97 | 17.06 | 20,325,054 | -0.05(-0.29%) |
Mar 26, 2008 | 17.29 | 17.29 | 16.80 | 17.11 | 22,039,326 | -0.64(-3.58%) |
Mar 25, 2008 | 17.34 | 17.82 | 17.34 | 17.74 | 26,771,674 | +0.37(+2.11%) |
Mar 24, 2008 | 16.95 | 17.47 | 16.92 | 17.38 | 18,214,012 | +0.46(+2.71%) |
Mar 21, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,306,447 | +0.00(+0.00%) |
Mar 20, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,305,313 | +0.20(+1.18%) |
Mar 19, 2008 | 17.10 | 17.40 | 16.71 | 16.72 | 19,509,344 | -0.49(-2.87%) |
Mar 18, 2008 | 16.59 | 17.22 | 16.59 | 17.22 | 22,402,654 | +0.83(+5.04%) |
Mar 17, 2008 | 16.02 | 16.55 | 16.02 | 16.39 | 18,231,952 | -0.05(-0.30%) |
Mar 14, 2008 | 16.81 | 16.83 | 16.16 | 16.44 | 19,619,020 | -0.28(-1.69%) |
Mar 13, 2008 | 16.44 | 16.83 | 16.13 | 16.72 | 20,415,316 | +0.12(+0.72%) |
Mar 12, 2008 | 16.81 | 16.98 | 16.59 | 16.60 | 15,191,588 | -0.30(-1.75%) |
Mar 11, 2008 | 16.57 | 16.90 | 16.21 | 16.90 | 20,610,976 | +0.69(+4.27%) |
Mar 10, 2008 | 16.09 | 16.65 | 16.09 | 16.21 | 23,146,932 | +0.09(+0.57%) |
Mar 07, 2008 | 16.18 | 16.36 | 15.97 | 16.11 | 22,007,062 | -0.23(-1.42%) |
Mar 06, 2008 | 16.58 | 16.66 | 16.30 | 16.35 | 15,982,596 | -0.23(-1.36%) |
Mar 05, 2008 | 16.42 | 16.84 | 16.38 | 16.57 | 18,614,106 | +0.26(+1.60%) |
Mar 04, 2008 | 16.19 | 16.37 | 15.99 | 16.31 | 17,501,768 | -0.04(-0.22%) |
Mar 03, 2008 | 16.34 | 16.56 | 16.18 | 16.35 | 16,866,834 | -0.05(-0.30%) |
Feb 29, 2008 | 16.62 | 16.68 | 16.33 | 16.40 | 15,044,460 | -0.43(-2.56%) |
Feb 28, 2008 | 16.91 | 17.12 | 16.66 | 16.83 | 15,672,999 | -0.18(-1.04%) |
Feb 27, 2008 | 16.96 | 17.22 | 16.83 | 17.00 | 14,749,162 | -0.09(-0.54%) |
Feb 26, 2008 | 16.95 | 17.22 | 16.78 | 17.10 | 19,453,182 | +0.03(+0.17%) |
Feb 25, 2008 | 16.67 | 17.17 | 16.63 | 17.07 | 18,700,914 | +0.37(+2.24%) |
Feb 22, 2008 | 16.57 | 16.71 | 16.26 | 16.69 | 13,424,413 | +0.16(+0.98%) |
Feb 21, 2008 | 16.70 | 16.87 | 16.46 | 16.53 | 13,349,788 | -0.11(-0.68%) |
Feb 20, 2008 | 16.06 | 16.66 | 15.95 | 16.64 | 16,492,636 | +0.48(+2.97%) |
Feb 19, 2008 | 16.45 | 16.62 | 16.08 | 16.16 | 17,833,282 | -0.13(-0.78%) |
Feb 18, 2008 | 16.40 | 16.43 | 16.11 | 16.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.40 | 16.43 | 16.11 | 16.29 | 18,536,000 | -0.40(-2.41%) |
Feb 14, 2008 | 17.04 | 17.10 | 16.64 | 16.69 | 14,933,114 | -0.37(-2.19%) |
Feb 13, 2008 | 16.62 | 17.09 | 16.62 | 17.07 | 23,527,818 | +0.61(+3.73%) |
Feb 12, 2008 | 16.74 | 16.83 | 16.30 | 16.45 | 20,337,418 | -0.21(-1.27%) |
Feb 11, 2008 | 16.62 | 16.73 | 16.26 | 16.66 | 25,500,712 | +0.06(+0.34%) |
Feb 08, 2008 | 16.62 | 16.74 | 16.01 | 16.61 | 25,572,072 | +0.03(+0.17%) |
Feb 07, 2008 | 15.85 | 16.99 | 15.75 | 16.58 | 33,776,632 | +0.44(+2.76%) |
Feb 06, 2008 | 16.58 | 16.69 | 16.08 | 16.14 | 21,372,754 | -0.17(-1.04%) |
Feb 05, 2008 | 17.08 | 17.08 | 16.29 | 16.30 | 23,304,976 | -1.03(-5.94%) |
Feb 04, 2008 | 17.38 | 17.55 | 17.17 | 17.34 | 19,715,946 | -0.04(-0.20%) |
Feb 01, 2008 | 17.02 | 17.46 | 16.85 | 17.37 | 23,325,052 | +0.32(+1.86%) |
Jan 31, 2008 | 16.62 | 17.15 | 16.56 | 17.05 | 22,628,154 | +0.14(+0.83%) |
Jan 30, 2008 | 16.54 | 17.23 | 16.48 | 16.91 | 24,704,236 | +0.20(+1.23%) |
Jan 29, 2008 | 16.41 | 16.81 | 16.30 | 16.71 | 24,871,460 | +0.52(+3.18%) |
Jan 28, 2008 | 16.48 | 16.49 | 15.88 | 16.19 | 35,063,624 | +0.40(+2.55%) |
Jan 25, 2008 | 16.05 | 16.35 | 15.49 | 15.79 | 29,215,378 | +0.12(+0.77%) |
Jan 24, 2008 | 15.38 | 15.70 | 15.08 | 15.67 | 20,863,248 | +0.60(+3.98%) |
Jan 23, 2008 | 15.06 | 15.10 | 14.14 | 15.07 | 39,265,300 | -0.28(-1.79%) |
Jan 22, 2008 | 14.33 | 15.51 | 14.26 | 15.34 | 27,164,642 | -0.32(-2.07%) |
Jan 21, 2008 | 15.90 | 16.01 | 15.46 | 15.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.90 | 16.01 | 15.46 | 15.67 | 22,397,876 | +0.02(+0.14%) |
Jan 17, 2008 | 15.81 | 16.16 | 15.59 | 15.65 | 23,200,310 | -0.06(-0.40%) |
Jan 16, 2008 | 16.11 | 16.28 | 15.65 | 15.71 | 25,675,004 | -0.62(-3.80%) |
Jan 15, 2008 | 16.24 | 16.74 | 16.16 | 16.33 | 20,900,912 | -0.08(-0.47%) |
Jan 14, 2008 | 16.28 | 16.52 | 16.07 | 16.41 | 13,398,186 | +0.47(+2.92%) |
Jan 11, 2008 | 16.05 | 16.16 | 15.82 | 15.94 | 17,033,982 | -0.25(-1.53%) |
Jan 10, 2008 | 15.71 | 16.30 | 15.46 | 16.19 | 23,047,738 | +0.36(+2.27%) |
Jan 09, 2008 | 15.34 | 15.97 | 15.29 | 15.83 | 26,479,998 | +0.53(+3.46%) |
Jan 08, 2008 | 15.75 | 16.14 | 15.25 | 15.30 | 22,692,542 | -0.34(-2.17%) |
Jan 07, 2008 | 15.96 | 15.97 | 15.46 | 15.64 | 28,280,154 | -0.20(-1.25%) |
Jan 04, 2008 | 16.17 | 16.41 | 15.68 | 15.84 | 25,287,706 | -0.49(-2.98%) |
Jan 03, 2008 | 16.52 | 16.61 | 16.23 | 16.33 | 13,671,773 | -0.17(-1.03%) |
Jan 02, 2008 | 16.95 | 16.95 | 16.35 | 16.50 | 19,397,482 | -0.44(-2.58%) |
Jan 01, 2008 | 16.95 | 17.05 | 16.85 | 16.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.95 | 17.05 | 16.85 | 16.93 | 7,267,739 | -0.08(-0.50%) |
Dec 28, 2007 | 17.18 | 17.23 | 16.94 | 17.02 | 8,216,699 | +0.13(+0.75%) |
Dec 27, 2007 | 17.14 | 17.37 | 16.87 | 16.89 | 8,982,555 | -0.34(-1.97%) |
Dec 26, 2007 | 16.87 | 17.29 | 16.87 | 17.23 | 8,302,971 | +0.29(+1.71%) |
Dec 24, 2007 | 16.98 | 17.17 | 16.84 | 16.94 | 4,398,622 | -0.02(-0.12%) |
Dec 21, 2007 | 16.86 | 17.09 | 16.78 | 16.96 | 16,000,110 | +0.26(+1.56%) |
Dec 20, 2007 | 16.62 | 16.73 | 16.45 | 16.70 | 9,482,558 | +0.18(+1.11%) |
Dec 19, 2007 | 16.38 | 16.73 | 16.33 | 16.52 | 16,318,704 | +0.18(+1.12%) |
Dec 18, 2007 | 16.57 | 16.79 | 16.09 | 16.33 | 19,416,210 | -0.14(-0.86%) |
Dec 17, 2007 | 17.01 | 17.07 | 16.35 | 16.47 | 18,855,870 | -0.60(-3.51%) |
Dec 14, 2007 | 17.46 | 17.51 | 17.06 | 17.07 | 13,312,380 | -0.36(-2.06%) |
Dec 13, 2007 | 17.34 | 17.47 | 17.01 | 17.43 | 13,480,690 | -0.13(-0.72%) |
Dec 12, 2007 | 17.86 | 17.96 | 17.24 | 17.56 | 16,427,165 | +0.13(+0.73%) |
Dec 11, 2007 | 17.92 | 18.08 | 17.31 | 17.43 | 15,199,554 | -0.42(-2.37%) |
Dec 10, 2007 | 17.60 | 17.91 | 17.58 | 17.86 | 9,098,421 | +0.27(+1.52%) |
Dec 07, 2007 | 17.75 | 17.75 | 17.37 | 17.59 | 9,732,717 | -0.16(-0.88%) |
Dec 06, 2007 | 17.70 | 17.82 | 17.41 | 17.74 | 12,415,537 | +0.16(+0.88%) |
Dec 05, 2007 | 17.40 | 17.75 | 17.36 | 17.59 | 15,786,892 | +0.37(+2.13%) |
Dec 04, 2007 | 17.29 | 17.46 | 17.15 | 17.22 | 12,567,102 | -0.13(-0.77%) |
Dec 03, 2007 | 17.29 | 17.48 | 17.05 | 17.36 | 16,002,573 | +0.21(+1.24%) |
Nov 30, 2007 | 17.34 | 17.40 | 17.07 | 17.14 | 16,289,117 | -0.03(-0.16%) |
Nov 29, 2007 | 16.94 | 17.29 | 16.90 | 17.17 | 14,150,088 | +0.20(+1.16%) |
Nov 28, 2007 | 16.88 | 17.29 | 16.83 | 16.98 | 26,972,538 | +0.23(+1.35%) |
Nov 27, 2007 | 16.45 | 16.77 | 16.35 | 16.75 | 21,930,482 | +0.56(+3.49%) |
Nov 26, 2007 | 16.62 | 16.70 | 16.16 | 16.18 | 18,236,528 | -0.07(-0.43%) |
Nov 23, 2007 | 15.80 | 16.28 | 15.74 | 16.26 | 9,350,939 | +0.59(+3.74%) |
Nov 21, 2007 | 15.51 | 15.94 | 15.25 | 15.67 | 15,899,544 | -0.16(-1.03%) |
Nov 20, 2007 | 16.18 | 16.28 | 15.43 | 15.83 | 20,200,264 | -0.19(-1.19%) |
Nov 19, 2007 | 16.40 | 16.45 | 15.89 | 16.02 | 18,244,212 | -0.45(-2.74%) |
Nov 16, 2007 | 16.87 | 16.87 | 16.23 | 16.47 | 23,037,606 | -0.15(-0.89%) |
Nov 15, 2007 | 16.73 | 16.94 | 16.40 | 16.62 | 23,554,498 | +0.03(+0.17%) |
Nov 14, 2007 | 16.91 | 17.00 | 16.58 | 16.59 | 26,342,480 | -0.02(-0.13%) |
Nov 13, 2007 | 16.52 | 16.68 | 16.12 | 16.62 | 32,904,466 | +1.48(+9.74%) |
Nov 12, 2007 | 15.12 | 15.35 | 15.00 | 15.14 | 18,862,004 | +0.10(+0.66%) |
Nov 09, 2007 | 15.26 | 15.56 | 15.02 | 15.04 | 29,344,234 | -0.45(-2.92%) |
Nov 08, 2007 | 16.52 | 16.52 | 14.72 | 15.49 | 46,062,548 | -1.00(-6.08%) |
Nov 07, 2007 | 16.84 | 16.98 | 16.47 | 16.50 | 17,216,904 | -0.58(-3.39%) |
Nov 06, 2007 | 16.55 | 17.12 | 16.54 | 17.07 | 20,484,514 | +0.54(+3.29%) |
Nov 05, 2007 | 16.73 | 16.76 | 16.26 | 16.53 | 16,735,038 | -0.35(-2.05%) |
Nov 02, 2007 | 16.83 | 16.99 | 16.74 | 16.88 | 15,777,547 | +0.08(+0.46%) |
Nov 01, 2007 | 16.94 | 17.06 | 16.76 | 16.80 | 22,565,224 | -0.33(-1.94%) |
Oct 31, 2007 | 17.19 | 17.26 | 16.86 | 17.13 | 27,806,824 | +0.47(+2.80%) |
Oct 30, 2007 | 16.69 | 16.77 | 16.57 | 16.66 | 12,274,253 | -0.13(-0.76%) |
Oct 29, 2007 | 16.78 | 16.95 | 16.69 | 16.79 | 17,414,720 | +0.12(+0.72%) |
Oct 26, 2007 | 16.46 | 17.00 | 16.16 | 16.67 | 28,103,354 | +0.37(+2.25%) |
Oct 25, 2007 | 16.49 | 16.49 | 15.61 | 16.30 | 40,328,968 | -0.07(-0.43%) |
Oct 24, 2007 | 16.65 | 16.93 | 15.90 | 16.38 | 66,548,360 | -1.09(-6.22%) |
Oct 23, 2007 | 17.60 | 17.80 | 17.33 | 17.46 | 20,427,326 | +0.06(+0.32%) |
Oct 22, 2007 | 17.31 | 17.47 | 17.12 | 17.41 | 14,573,825 | -0.01(-0.04%) |
Oct 19, 2007 | 17.86 | 17.96 | 17.40 | 17.41 | 22,742,036 | -0.59(-3.26%) |
Oct 18, 2007 | 17.96 | 18.08 | 17.84 | 18.00 | 10,582,660 | +0.03(+0.16%) |
Oct 17, 2007 | 18.14 | 18.21 | 17.70 | 17.97 | 12,733,307 | +0.13(+0.71%) |
Oct 16, 2007 | 17.96 | 18.03 | 17.70 | 17.84 | 13,838,741 | -0.25(-1.37%) |
Oct 15, 2007 | 18.35 | 18.53 | 17.86 | 18.09 | 15,484,946 | -0.32(-1.73%) |
Oct 12, 2007 | 18.43 | 18.60 | 18.21 | 18.41 | 15,848,558 | -0.08(-0.42%) |
Oct 11, 2007 | 18.70 | 18.92 | 18.28 | 18.49 | 19,042,582 | -0.07(-0.38%) |
Oct 10, 2007 | 18.56 | 18.85 | 18.44 | 18.56 | 13,518,622 | +0.00(+0.00%) |
Oct 09, 2007 | 18.36 | 18.80 | 18.22 | 18.56 | 14,751,629 | +0.30(+1.66%) |
Oct 08, 2007 | 18.25 | 18.45 | 18.04 | 18.25 | 10,802,825 | -0.11(-0.58%) |
Oct 05, 2007 | 17.98 | 18.39 | 17.93 | 18.36 | 17,934,418 | +0.58(+3.25%) |
Oct 04, 2007 | 17.87 | 17.88 | 17.60 | 17.78 | 12,565,015 | -0.06(-0.36%) |
Oct 03, 2007 | 17.93 | 17.94 | 17.64 | 17.84 | 19,842,628 | -0.10(-0.55%) |
Oct 02, 2007 | 17.68 | 18.18 | 17.68 | 17.94 | 19,382,902 | +0.23(+1.32%) |
Oct 01, 2007 | 17.47 | 17.88 | 17.40 | 17.71 | 15,316,068 | +0.31(+1.79%) |
Sep 28, 2007 | 17.53 | 17.56 | 17.33 | 17.40 | 16,357,556 | -0.18(-1.00%) |
Sep 27, 2007 | 17.04 | 17.61 | 17.01 | 17.58 | 20,554,836 | +0.52(+3.06%) |
Sep 26, 2007 | 17.15 | 17.29 | 16.98 | 17.05 | 19,605,090 | +0.05(+0.29%) |
Sep 25, 2007 | 16.93 | 17.03 | 16.77 | 17.00 | 12,186,297 | +0.01(+0.08%) |
Sep 24, 2007 | 16.94 | 17.14 | 16.87 | 16.99 | 16,573,413 | +0.07(+0.42%) |
Sep 21, 2007 | 16.95 | 17.05 | 16.73 | 16.92 | 25,379,696 | +0.08(+0.50%) |
Sep 20, 2007 | 17.05 | 17.08 | 16.68 | 16.83 | 25,398,752 | -0.12(-0.71%) |
Sep 19, 2007 | 17.53 | 17.62 | 16.68 | 16.95 | 38,039,372 | +0.00(+0.00%) |
Sep 18, 2007 | 16.78 | 17.02 | 16.59 | 16.95 | 30,488,618 | +0.43(+2.61%) |
Sep 17, 2007 | 16.78 | 16.86 | 16.35 | 16.52 | 16,677,347 | -0.23(-1.35%) |
Sep 14, 2007 | 16.84 | 16.97 | 16.52 | 16.75 | 20,905,612 | -0.25(-1.45%) |
Sep 13, 2007 | 17.74 | 17.81 | 16.93 | 17.00 | 28,410,554 | -0.68(-3.83%) |
Sep 12, 2007 | 17.69 | 18.05 | 17.64 | 17.67 | 15,990,306 | -0.10(-0.56%) |
Sep 11, 2007 | 17.66 | 17.86 | 17.62 | 17.77 | 13,315,739 | +0.19(+1.08%) |
Sep 10, 2007 | 17.78 | 17.89 | 17.43 | 17.58 | 19,501,330 | +0.14(+0.81%) |
Sep 07, 2007 | 17.43 | 17.80 | 17.26 | 17.44 | 23,156,156 | -0.33(-1.87%) |
Sep 06, 2007 | 17.17 | 17.81 | 17.03 | 17.77 | 32,246,396 | +0.74(+4.35%) |
Sep 05, 2007 | 16.86 | 17.21 | 16.76 | 17.03 | 21,704,682 | -0.01(-0.08%) |
Sep 04, 2007 | 16.52 | 17.43 | 16.50 | 17.05 | 23,682,966 | +0.55(+3.34%) |
Aug 31, 2007 | 16.64 | 16.67 | 16.26 | 16.50 | 16,627,141 | +0.12(+0.73%) |
Aug 30, 2007 | 16.46 | 16.76 | 16.26 | 16.38 | 18,511,296 | -0.35(-2.07%) |
Aug 29, 2007 | 16.30 | 16.74 | 16.28 | 16.72 | 12,732,457 | +0.53(+3.27%) |
Aug 28, 2007 | 16.52 | 16.58 | 16.17 | 16.19 | 14,700,625 | -0.46(-2.76%) |
Aug 27, 2007 | 16.86 | 16.93 | 16.55 | 16.65 | 12,789,072 | -0.27(-1.59%) |
Aug 24, 2007 | 16.48 | 16.94 | 16.38 | 16.92 | 14,462,643 | +0.41(+2.48%) |
Aug 23, 2007 | 16.79 | 16.80 | 16.40 | 16.51 | 13,558,430 | -0.15(-0.89%) |
Aug 22, 2007 | 16.72 | 16.84 | 16.52 | 16.66 | 18,390,588 | +0.17(+1.03%) |
Aug 21, 2007 | 16.41 | 16.67 | 16.30 | 16.49 | 15,945,961 | -0.17(-1.02%) |
Aug 20, 2007 | 16.40 | 16.83 | 16.23 | 16.66 | 20,076,394 | +0.42(+2.61%) |
Aug 17, 2007 | 16.30 | 16.45 | 15.89 | 16.23 | 26,596,484 | +0.38(+2.40%) |
Aug 16, 2007 | 16.02 | 16.18 | 15.15 | 15.85 | 34,087,480 | -0.33(-2.05%) |
Aug 15, 2007 | 16.47 | 16.59 | 16.12 | 16.18 | 19,692,712 | -0.28(-1.71%) |
Aug 14, 2007 | 16.88 | 16.93 | 16.47 | 16.47 | 18,603,952 | -0.25(-1.48%) |
Aug 13, 2007 | 17.00 | 17.15 | 16.65 | 16.71 | 19,258,214 | +0.16(+0.98%) |
Aug 10, 2007 | 16.49 | 16.91 | 15.90 | 16.55 | 30,929,940 | -0.10(-0.59%) |
Aug 09, 2007 | 16.71 | 16.94 | 16.30 | 16.65 | 26,286,354 | -0.31(-1.83%) |
Aug 08, 2007 | 16.52 | 16.96 | 16.52 | 16.96 | 29,051,878 | +0.60(+3.67%) |
Aug 07, 2007 | 16.38 | 16.68 | 16.03 | 16.36 | 26,737,876 | -0.13(-0.77%) |
Aug 06, 2007 | 16.72 | 16.83 | 15.84 | 16.49 | 38,645,068 | -0.23(-1.35%) |
Aug 03, 2007 | 16.78 | 17.00 | 16.66 | 16.71 | 20,336,796 | -0.28(-1.66%) |
Aug 02, 2007 | 17.22 | 17.32 | 16.80 | 17.00 | 23,656,556 | -0.10(-0.58%) |
Aug 01, 2007 | 16.79 | 17.12 | 16.65 | 17.10 | 22,664,352 | +0.27(+1.59%) |
Jul 31, 2007 | 17.46 | 17.46 | 16.80 | 16.83 | 22,413,204 | -0.35(-2.01%) |
Jul 30, 2007 | 16.83 | 17.24 | 16.76 | 17.17 | 21,243,808 | +0.56(+3.36%) |
Jul 27, 2007 | 17.14 | 17.40 | 16.60 | 16.62 | 28,746,564 | -0.59(-3.45%) |
Jul 26, 2007 | 17.19 | 17.50 | 16.83 | 17.21 | 41,741,736 | -0.23(-1.34%) |
Jul 25, 2007 | 17.58 | 18.02 | 17.16 | 17.44 | 73,927,696 | -1.04(-5.65%) |
Jul 24, 2007 | 18.72 | 18.82 | 18.47 | 18.49 | 27,781,182 | -0.37(-1.95%) |
Jul 23, 2007 | 19.11 | 19.18 | 18.61 | 18.85 | 30,740,092 | +0.13(+0.68%) |
Jul 20, 2007 | 18.91 | 19.05 | 18.66 | 18.73 | 14,471,110 | -0.25(-1.34%) |
Jul 19, 2007 | 19.16 | 19.23 | 18.96 | 18.98 | 13,308,230 | +0.11(+0.60%) |
Jul 18, 2007 | 18.75 | 18.91 | 18.57 | 18.87 | 15,835,595 | -0.06(-0.30%) |
Jul 17, 2007 | 19.04 | 19.12 | 18.86 | 18.92 | 11,273,722 | -0.08(-0.41%) |
Jul 16, 2007 | 19.08 | 19.13 | 18.86 | 19.00 | 12,376,283 | -0.09(-0.48%) |
Jul 13, 2007 | 19.21 | 19.21 | 18.90 | 19.09 | 16,771,063 | -0.12(-0.62%) |
Jul 12, 2007 | 18.56 | 19.21 | 18.38 | 19.21 | 28,230,934 | +0.83(+4.53%) |
Jul 11, 2007 | 18.28 | 18.52 | 18.25 | 18.38 | 12,603,107 | +0.11(+0.58%) |
Jul 10, 2007 | 18.44 | 18.41 | 18.15 | 18.27 | 23,972,894 | -0.22(-1.18%) |
Jul 09, 2007 | 18.32 | 18.66 | 18.32 | 18.49 | 15,630,120 | +0.27(+1.47%) |
Jul 06, 2007 | 18.14 | 18.27 | 18.03 | 18.22 | 12,926,056 | +0.10(+0.55%) |
Jul 05, 2007 | 18.35 | 18.32 | 17.98 | 18.13 | 15,157,920 | -0.16(-0.85%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.22 | 18.28 | 4,941,549 | +0.10(+0.54%) |
Jul 02, 2007 | 18.20 | 18.22 | 18.10 | 18.18 | 8,361,431 | +0.15(+0.82%) |
Jun 29, 2007 | 18.14 | 18.25 | 17.89 | 18.03 | 12,010,137 | -0.11(-0.58%) |
Jun 28, 2007 | 18.18 | 18.22 | 17.98 | 18.14 | 11,427,817 | +0.10(+0.55%) |
Jun 27, 2007 | 17.86 | 18.07 | 17.72 | 18.04 | 13,744,072 | +0.12(+0.67%) |
Jun 26, 2007 | 18.18 | 18.28 | 17.79 | 17.92 | 20,320,218 | -0.19(-1.05%) |
Jun 25, 2007 | 18.00 | 18.32 | 17.97 | 18.11 | 15,031,035 | +0.12(+0.67%) |
Jun 22, 2007 | 18.10 | 18.17 | 17.96 | 17.99 | 19,974,958 | -0.14(-0.78%) |
Jun 21, 2007 | 18.07 | 18.33 | 17.96 | 18.13 | 32,582,714 | +0.06(+0.35%) |
Jun 20, 2007 | 18.51 | 18.62 | 18.03 | 18.07 | 21,136,842 | -0.27(-1.46%) |
Jun 19, 2007 | 18.35 | 18.37 | 17.89 | 18.34 | 30,360,966 | -0.17(-0.92%) |
Jun 18, 2007 | 18.63 | 18.63 | 18.43 | 18.51 | 16,070,495 | -0.08(-0.46%) |
Jun 15, 2007 | 18.44 | 18.82 | 18.42 | 18.59 | 22,753,936 | +0.23(+1.23%) |
Jun 14, 2007 | 18.33 | 18.53 | 18.32 | 18.37 | 12,968,632 | +0.01(+0.08%) |
Jun 13, 2007 | 17.97 | 18.37 | 17.91 | 18.35 | 17,745,960 | +0.49(+2.77%) |
Jun 12, 2007 | 18.27 | 18.28 | 17.85 | 17.86 | 18,628,036 | -0.45(-2.47%) |
Jun 11, 2007 | 18.10 | 18.40 | 18.03 | 18.31 | 17,091,224 | +0.25(+1.37%) |
Jun 08, 2007 | 17.72 | 18.07 | 17.65 | 18.06 | 18,216,336 | +0.31(+1.75%) |
Jun 07, 2007 | 18.11 | 18.22 | 17.73 | 17.75 | 19,887,024 | -0.37(-2.03%) |
Jun 06, 2007 | 18.07 | 18.15 | 17.82 | 18.12 | 20,181,274 | -0.05(-0.27%) |
Jun 05, 2007 | 18.21 | 18.42 | 18.01 | 18.17 | 23,932,282 | -0.16(-0.89%) |
Jun 04, 2007 | 18.21 | 18.52 | 17.99 | 18.33 | 24,866,784 | +0.23(+1.25%) |