Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.57 | 16.69 | 16.48 | 16.57 | 32,958,504 | +0.06(+0.37%) |
Jul 30, 2008 | 16.69 | 16.74 | 16.41 | 16.51 | 30,259,204 | -0.08(-0.50%) |
Jul 29, 2008 | 16.60 | 16.67 | 16.45 | 16.60 | 25,216,532 | +0.14(+0.82%) |
Jul 28, 2008 | 16.74 | 16.76 | 16.45 | 16.46 | 21,811,594 | -0.29(-1.75%) |
Jul 25, 2008 | 16.82 | 16.82 | 16.58 | 16.76 | 26,182,698 | +0.06(+0.39%) |
Jul 24, 2008 | 16.87 | 17.02 | 16.58 | 16.69 | 33,117,682 | -0.21(-1.22%) |
Jul 23, 2008 | 16.58 | 16.91 | 16.42 | 16.90 | 40,034,776 | +0.37(+2.24%) |
Jul 22, 2008 | 16.13 | 16.77 | 16.11 | 16.53 | 66,881,360 | +0.56(+3.53%) |
Jul 21, 2008 | 16.12 | 16.12 | 15.91 | 15.96 | 33,805,664 | -0.14(-0.86%) |
Jul 18, 2008 | 16.25 | 16.25 | 15.98 | 16.10 | 56,695,000 | -0.10(-0.62%) |
Jul 17, 2008 | 16.48 | 16.53 | 16.00 | 16.20 | 122,940,400 | -0.64(-3.82%) |
Jul 16, 2008 | 16.70 | 16.93 | 16.49 | 16.85 | 42,238,704 | +0.18(+1.06%) |
Jul 15, 2008 | 16.30 | 16.74 | 16.28 | 16.67 | 59,689,512 | +0.27(+1.63%) |
Jul 14, 2008 | 16.27 | 16.50 | 16.27 | 16.40 | 39,029,804 | +0.22(+1.37%) |
Jul 11, 2008 | 15.98 | 16.25 | 15.94 | 16.18 | 41,833,128 | +0.07(+0.46%) |
Jul 10, 2008 | 16.40 | 16.40 | 16.00 | 16.11 | 47,092,184 | -0.27(-1.67%) |
Jul 09, 2008 | 16.62 | 16.62 | 16.37 | 16.38 | 36,050,784 | -0.19(-1.13%) |
Jul 08, 2008 | 16.44 | 16.63 | 16.41 | 16.57 | 41,413,560 | +0.06(+0.35%) |
Jul 07, 2008 | 16.63 | 16.66 | 16.41 | 16.51 | 36,356,844 | -0.06(-0.37%) |
Jul 04, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.00(+0.00%) |
Jul 03, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.04(+0.21%) |
Jul 02, 2008 | 16.42 | 16.59 | 16.37 | 16.53 | 50,499,144 | +0.12(+0.73%) |
Jul 01, 2008 | 16.71 | 16.71 | 16.39 | 16.41 | 54,905,172 | -0.32(-1.89%) |
Jun 30, 2008 | 16.69 | 17.03 | 16.56 | 16.73 | 46,827,076 | +0.05(+0.27%) |
Jun 27, 2008 | 17.11 | 17.13 | 16.68 | 16.68 | 55,420,032 | -0.44(-2.59%) |
Jun 26, 2008 | 17.35 | 17.58 | 17.10 | 17.13 | 47,433,148 | -0.28(-1.63%) |
Jun 25, 2008 | 17.21 | 17.57 | 17.19 | 17.41 | 36,860,124 | +0.23(+1.37%) |
Jun 24, 2008 | 17.06 | 17.23 | 16.94 | 17.18 | 33,909,832 | +0.04(+0.21%) |
Jun 23, 2008 | 17.33 | 17.33 | 17.06 | 17.14 | 27,824,802 | -0.13(-0.75%) |
Jun 20, 2008 | 17.08 | 17.34 | 17.04 | 17.27 | 51,691,116 | +0.10(+0.56%) |
Jun 19, 2008 | 17.19 | 17.25 | 17.06 | 17.17 | 39,182,188 | +0.06(+0.38%) |
Jun 18, 2008 | 17.31 | 17.38 | 17.09 | 17.11 | 40,450,344 | -0.26(-1.48%) |
Jun 17, 2008 | 17.56 | 17.60 | 17.37 | 17.37 | 44,537,992 | -0.07(-0.41%) |
Jun 16, 2008 | 17.84 | 17.87 | 17.39 | 17.44 | 54,972,744 | -0.40(-2.24%) |
Jun 13, 2008 | 18.35 | 18.38 | 17.35 | 17.84 | 95,942,064 | -0.55(-3.01%) |
Jun 12, 2008 | 18.44 | 18.53 | 18.26 | 18.39 | 29,585,636 | +0.00(+0.00%) |
Jun 11, 2008 | 18.58 | 18.61 | 18.35 | 18.39 | 35,416,344 | -0.28(-1.50%) |
Jun 10, 2008 | 18.69 | 18.86 | 18.02 | 18.67 | 50,769,952 | +0.69(+3.85%) |
Jun 09, 2008 | 17.86 | 18.10 | 17.86 | 17.98 | 30,063,710 | +0.02(+0.11%) |
Jun 06, 2008 | 18.35 | 18.38 | 17.94 | 17.96 | 38,757,456 | -0.45(-2.43%) |
Jun 05, 2008 | 18.26 | 18.43 | 18.17 | 18.41 | 24,392,922 | +0.16(+0.86%) |
Jun 04, 2008 | 18.10 | 18.34 | 18.10 | 18.25 | 23,259,736 | +0.10(+0.53%) |
Jun 03, 2008 | 18.30 | 18.43 | 18.12 | 18.15 | 29,269,164 | -0.19(-1.05%) |
Jun 02, 2008 | 18.36 | 18.46 | 18.17 | 18.34 | 29,705,756 | -0.08(-0.45%) |
May 30, 2008 | 18.57 | 18.66 | 18.35 | 18.43 | 41,684,188 | -0.20(-1.05%) |
May 29, 2008 | 18.52 | 18.71 | 18.39 | 18.62 | 38,380,656 | +0.14(+0.75%) |
May 28, 2008 | 18.94 | 18.94 | 18.45 | 18.49 | 37,355,880 | -0.37(-1.96%) |
May 27, 2008 | 18.84 | 18.89 | 18.70 | 18.86 | 24,257,306 | -0.01(-0.07%) |
May 26, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 47,512,192 | +0.12(+0.62%) |
May 22, 2008 | 18.24 | 18.80 | 18.19 | 18.75 | 39,196,788 | +0.52(+2.86%) |
May 21, 2008 | 18.32 | 18.44 | 18.17 | 18.23 | 39,155,208 | -0.14(-0.77%) |
May 20, 2008 | 18.51 | 18.55 | 18.33 | 18.37 | 27,894,342 | -0.14(-0.75%) |
May 19, 2008 | 18.38 | 18.62 | 18.33 | 18.51 | 31,085,572 | +0.14(+0.79%) |
May 16, 2008 | 18.36 | 18.47 | 18.27 | 18.37 | 27,903,088 | +0.02(+0.11%) |
May 15, 2008 | 18.18 | 18.40 | 18.11 | 18.35 | 25,638,378 | +0.15(+0.83%) |
May 14, 2008 | 18.23 | 18.34 | 18.08 | 18.20 | 32,208,530 | +0.01(+0.07%) |
May 13, 2008 | 18.12 | 18.27 | 18.11 | 18.18 | 32,433,360 | +0.03(+0.18%) |
May 12, 2008 | 18.08 | 18.17 | 18.02 | 18.15 | 26,788,298 | +0.08(+0.44%) |
May 09, 2008 | 18.12 | 18.13 | 17.97 | 18.07 | 18,711,454 | -0.04(-0.25%) |
May 08, 2008 | 18.46 | 18.53 | 18.04 | 18.12 | 43,505,080 | -0.24(-1.30%) |
May 07, 2008 | 18.75 | 18.76 | 18.34 | 18.35 | 46,398,464 | -0.40(-2.13%) |
May 06, 2008 | 18.75 | 18.79 | 18.63 | 18.75 | 20,802,550 | -0.04(-0.19%) |
May 05, 2008 | 18.91 | 18.98 | 18.71 | 18.79 | 21,938,330 | -0.13(-0.66%) |
May 02, 2008 | 19.02 | 19.15 | 18.86 | 18.91 | 25,662,998 | -0.10(-0.54%) |
May 01, 2008 | 18.86 | 19.04 | 18.80 | 19.02 | 23,501,530 | +0.07(+0.37%) |
Apr 30, 2008 | 18.90 | 19.24 | 18.89 | 18.95 | 36,289,728 | +0.05(+0.26%) |
Apr 29, 2008 | 18.92 | 18.99 | 18.79 | 18.90 | 23,099,760 | -0.08(-0.44%) |
Apr 28, 2008 | 19.09 | 19.28 | 18.94 | 18.98 | 25,009,310 | -0.11(-0.59%) |
Apr 25, 2008 | 19.39 | 19.47 | 18.98 | 19.09 | 29,210,322 | -0.30(-1.53%) |
Apr 24, 2008 | 19.40 | 19.63 | 19.24 | 19.39 | 19,942,332 | -0.01(-0.05%) |
Apr 23, 2008 | 19.23 | 19.44 | 19.23 | 19.40 | 29,497,686 | +0.13(+0.65%) |
Apr 22, 2008 | 19.38 | 19.44 | 19.21 | 19.28 | 26,835,782 | -0.15(-0.76%) |
Apr 21, 2008 | 19.28 | 19.45 | 19.20 | 19.42 | 19,308,498 | +0.08(+0.40%) |
Apr 18, 2008 | 19.56 | 19.66 | 19.20 | 19.35 | 34,572,900 | -0.18(-0.94%) |
Apr 17, 2008 | 19.63 | 19.75 | 19.48 | 19.53 | 25,881,688 | -0.15(-0.77%) |
Apr 16, 2008 | 19.87 | 19.90 | 19.48 | 19.68 | 35,914,140 | +0.07(+0.34%) |
Apr 15, 2008 | 19.64 | 19.70 | 19.45 | 19.61 | 36,417,936 | -0.02(-0.10%) |
Apr 14, 2008 | 19.44 | 19.75 | 19.36 | 19.63 | 31,116,916 | +0.23(+1.18%) |
Apr 11, 2008 | 19.64 | 19.79 | 19.34 | 19.40 | 24,185,062 | -0.33(-1.70%) |
Apr 10, 2008 | 19.59 | 19.79 | 19.46 | 19.74 | 23,057,958 | +0.18(+0.90%) |
Apr 09, 2008 | 19.47 | 19.58 | 19.41 | 19.56 | 20,192,504 | +0.09(+0.45%) |
Apr 08, 2008 | 19.40 | 19.49 | 19.27 | 19.47 | 30,982,086 | +0.04(+0.23%) |
Apr 07, 2008 | 19.40 | 19.51 | 19.40 | 19.43 | 25,156,826 | +0.04(+0.20%) |
Apr 04, 2008 | 19.48 | 19.61 | 19.37 | 19.39 | 23,711,428 | -0.10(-0.51%) |
Apr 03, 2008 | 19.40 | 19.60 | 19.39 | 19.49 | 25,130,298 | +0.03(+0.17%) |
Apr 02, 2008 | 19.75 | 19.75 | 19.38 | 19.46 | 28,223,288 | -0.32(-1.60%) |
Apr 01, 2008 | 19.64 | 19.79 | 19.60 | 19.77 | 40,195,292 | +0.18(+0.94%) |
Mar 31, 2008 | 19.57 | 19.70 | 19.52 | 19.59 | 28,804,764 | -0.02(-0.11%) |
Mar 28, 2008 | 19.82 | 19.83 | 19.59 | 19.61 | 21,239,526 | -0.12(-0.60%) |
Mar 27, 2008 | 19.75 | 19.92 | 19.70 | 19.73 | 25,184,904 | +0.05(+0.26%) |
Mar 26, 2008 | 19.76 | 19.86 | 19.63 | 19.68 | 25,707,726 | -0.08(-0.42%) |
Mar 25, 2008 | 19.69 | 19.90 | 19.65 | 19.76 | 23,764,376 | +0.07(+0.38%) |
Mar 24, 2008 | 19.71 | 19.79 | 19.48 | 19.69 | 21,808,050 | +0.05(+0.23%) |
Mar 21, 2008 | 19.36 | 19.68 | 19.30 | 19.65 | 48,204,500 | +0.00(+0.00%) |
Mar 20, 2008 | 19.36 | 19.68 | 19.30 | 19.65 | 48,202,636 | +0.35(+1.80%) |
Mar 19, 2008 | 19.11 | 19.58 | 19.11 | 19.30 | 36,133,356 | +0.18(+0.93%) |
Mar 18, 2008 | 18.73 | 19.12 | 18.65 | 19.12 | 28,531,484 | +0.55(+2.98%) |
Mar 17, 2008 | 18.31 | 18.67 | 18.26 | 18.57 | 33,603,548 | +0.05(+0.28%) |
Mar 14, 2008 | 18.97 | 18.97 | 18.39 | 18.52 | 41,217,644 | -0.45(-2.38%) |
Mar 13, 2008 | 18.89 | 19.02 | 18.77 | 18.97 | 27,252,206 | -0.08(-0.44%) |
Mar 12, 2008 | 19.04 | 19.15 | 18.98 | 19.05 | 35,111,940 | -0.09(-0.47%) |
Mar 11, 2008 | 18.99 | 19.21 | 18.95 | 19.14 | 46,352,116 | +0.26(+1.38%) |
Mar 10, 2008 | 18.94 | 19.10 | 18.88 | 18.88 | 29,379,228 | -0.06(-0.32%) |
Mar 07, 2008 | 18.91 | 19.12 | 18.83 | 18.94 | 28,480,580 | -0.08(-0.42%) |
Mar 06, 2008 | 19.15 | 19.26 | 19.00 | 19.02 | 22,624,512 | -0.19(-0.97%) |
Mar 05, 2008 | 19.07 | 19.31 | 19.00 | 19.21 | 24,980,022 | +0.10(+0.52%) |
Mar 04, 2008 | 18.86 | 19.18 | 18.83 | 19.11 | 31,235,424 | +0.11(+0.59%) |
Mar 03, 2008 | 18.78 | 19.04 | 18.78 | 19.00 | 19,407,910 | +0.18(+0.96%) |
Feb 29, 2008 | 19.02 | 19.09 | 18.72 | 18.81 | 24,806,058 | -0.32(-1.68%) |
Feb 28, 2008 | 19.31 | 19.35 | 19.04 | 19.14 | 23,980,354 | -0.19(-0.98%) |
Feb 27, 2008 | 19.08 | 19.44 | 19.08 | 19.33 | 30,797,130 | +0.17(+0.89%) |
Feb 26, 2008 | 18.86 | 19.18 | 18.77 | 19.16 | 26,111,552 | +0.24(+1.28%) |
Feb 25, 2008 | 18.73 | 19.01 | 18.73 | 18.91 | 24,889,018 | +0.16(+0.88%) |
Feb 22, 2008 | 18.67 | 18.77 | 18.47 | 18.75 | 22,943,240 | +0.09(+0.47%) |
Feb 21, 2008 | 18.77 | 18.85 | 18.58 | 18.66 | 27,133,206 | -0.08(-0.41%) |
Feb 20, 2008 | 18.69 | 18.76 | 18.52 | 18.74 | 23,042,114 | +0.04(+0.22%) |
Feb 19, 2008 | 18.99 | 19.00 | 18.66 | 18.70 | 26,748,870 | -0.21(-1.12%) |
Feb 18, 2008 | 18.81 | 18.93 | 18.67 | 18.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.81 | 18.93 | 18.67 | 18.91 | 32,253,844 | +0.07(+0.36%) |
Feb 14, 2008 | 19.16 | 19.21 | 18.80 | 18.84 | 38,909,164 | -0.27(-1.41%) |
Feb 13, 2008 | 19.46 | 19.46 | 18.99 | 19.11 | 45,102,648 | -0.17(-0.88%) |
Feb 12, 2008 | 19.25 | 19.47 | 19.20 | 19.28 | 37,013,144 | +0.14(+0.71%) |
Feb 11, 2008 | 19.10 | 19.21 | 18.92 | 19.15 | 21,183,904 | +0.08(+0.42%) |
Feb 08, 2008 | 19.02 | 19.24 | 18.99 | 19.07 | 31,415,050 | +0.26(+1.37%) |
Feb 07, 2008 | 18.62 | 18.89 | 18.62 | 18.81 | 36,218,028 | +0.24(+1.28%) |
Feb 06, 2008 | 18.63 | 18.73 | 18.53 | 18.57 | 26,126,374 | +0.10(+0.54%) |
Feb 05, 2008 | 18.82 | 18.83 | 18.44 | 18.47 | 38,388,888 | -0.40(-2.10%) |
Feb 04, 2008 | 19.12 | 19.13 | 18.82 | 18.87 | 23,793,778 | -0.20(-1.06%) |
Feb 01, 2008 | 19.08 | 19.30 | 18.83 | 19.07 | 25,664,784 | +0.08(+0.44%) |
Jan 31, 2008 | 18.44 | 19.10 | 18.42 | 18.99 | 37,356,876 | +0.40(+2.13%) |
Jan 30, 2008 | 18.83 | 18.94 | 18.53 | 18.59 | 35,835,412 | -0.25(-1.33%) |
Jan 29, 2008 | 19.20 | 19.20 | 18.76 | 18.84 | 41,687,192 | -0.25(-1.33%) |
Jan 28, 2008 | 18.79 | 19.10 | 18.68 | 19.10 | 28,495,228 | +0.30(+1.59%) |
Jan 25, 2008 | 19.42 | 19.42 | 18.74 | 18.80 | 39,933,820 | -0.47(-2.46%) |
Jan 24, 2008 | 19.04 | 19.32 | 18.97 | 19.27 | 47,695,016 | +0.33(+1.72%) |
Jan 23, 2008 | 18.52 | 18.97 | 18.18 | 18.95 | 50,113,400 | +0.03(+0.14%) |
Jan 22, 2008 | 18.90 | 19.12 | 18.34 | 18.92 | 58,054,908 | -0.63(-3.21%) |
Jan 21, 2008 | 20.06 | 20.10 | 19.36 | 19.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.06 | 20.10 | 19.36 | 19.55 | 52,443,424 | -0.42(-2.10%) |
Jan 17, 2008 | 20.36 | 20.38 | 19.92 | 19.97 | 57,905,416 | -0.20(-0.97%) |
Jan 16, 2008 | 20.37 | 20.55 | 20.11 | 20.16 | 39,357,972 | -0.31(-1.51%) |
Jan 15, 2008 | 20.48 | 20.66 | 20.46 | 20.47 | 35,733,472 | -0.22(-1.07%) |
Jan 14, 2008 | 20.52 | 20.77 | 20.52 | 20.69 | 35,625,060 | +0.17(+0.83%) |
Jan 11, 2008 | 21.04 | 21.04 | 20.42 | 20.52 | 49,943,100 | -0.58(-2.73%) |
Jan 10, 2008 | 20.92 | 21.11 | 20.83 | 21.10 | 44,966,312 | +0.09(+0.44%) |
Jan 09, 2008 | 20.48 | 21.02 | 20.47 | 21.01 | 55,849,544 | +0.55(+2.67%) |
Jan 08, 2008 | 20.47 | 20.73 | 20.38 | 20.46 | 32,442,918 | +0.08(+0.41%) |
Jan 07, 2008 | 19.99 | 20.42 | 19.92 | 20.38 | 36,946,008 | +0.47(+2.36%) |
Jan 04, 2008 | 19.85 | 20.18 | 19.85 | 19.91 | 28,006,306 | +0.04(+0.19%) |
Jan 03, 2008 | 19.69 | 19.99 | 19.65 | 19.87 | 21,598,816 | +0.21(+1.05%) |
Jan 02, 2008 | 19.78 | 19.82 | 19.55 | 19.66 | 24,008,110 | -0.09(-0.46%) |
Jan 01, 2008 | 19.97 | 20.02 | 19.70 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.97 | 20.02 | 19.70 | 19.75 | 18,221,824 | -0.29(-1.45%) |
Dec 28, 2007 | 20.06 | 20.20 | 19.95 | 20.04 | 12,920,428 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.34 | 20.02 | 20.05 | 12,008,467 | -0.23(-1.13%) |
Dec 26, 2007 | 20.42 | 20.42 | 20.20 | 20.28 | 14,734,372 | -0.06(-0.32%) |
Dec 24, 2007 | 20.29 | 20.42 | 20.21 | 20.34 | 7,136,481 | +0.05(+0.22%) |
Dec 21, 2007 | 20.12 | 20.43 | 20.05 | 20.30 | 39,334,048 | +0.25(+1.27%) |
Dec 20, 2007 | 20.20 | 20.26 | 19.92 | 20.04 | 23,404,728 | -0.18(-0.91%) |
Dec 19, 2007 | 20.02 | 20.28 | 19.99 | 20.23 | 22,382,954 | +0.20(+1.01%) |
Dec 18, 2007 | 20.21 | 20.21 | 19.92 | 20.03 | 36,906,792 | -0.08(-0.40%) |
Dec 17, 2007 | 20.60 | 20.65 | 20.04 | 20.11 | 37,081,188 | -0.43(-2.10%) |
Dec 14, 2007 | 20.52 | 20.70 | 20.51 | 20.54 | 29,526,620 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.40 | 20.63 | 19,293,148 | +0.10(+0.50%) |
Dec 12, 2007 | 20.35 | 20.61 | 20.26 | 20.52 | 36,109,780 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.26 | 20.27 | 26,933,282 | -0.10(-0.47%) |
Dec 10, 2007 | 20.30 | 20.44 | 20.24 | 20.36 | 13,186,203 | +0.04(+0.19%) |
Dec 07, 2007 | 20.30 | 20.52 | 20.30 | 20.32 | 20,838,890 | +0.03(+0.13%) |
Dec 06, 2007 | 20.25 | 20.33 | 20.08 | 20.30 | 24,585,386 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.29 | 20.10 | 20.29 | 22,716,038 | +0.10(+0.48%) |
Dec 04, 2007 | 19.94 | 20.26 | 19.80 | 20.20 | 26,221,604 | +0.18(+0.88%) |
Dec 03, 2007 | 19.99 | 20.28 | 19.94 | 20.02 | 26,584,360 | +0.03(+0.16%) |
Nov 30, 2007 | 20.31 | 20.31 | 19.86 | 19.99 | 33,687,504 | -0.22(-1.10%) |
Nov 29, 2007 | 20.25 | 20.33 | 20.15 | 20.21 | 23,352,350 | -0.06(-0.32%) |
Nov 28, 2007 | 20.35 | 20.35 | 20.11 | 20.27 | 39,333,804 | +0.00(+0.02%) |
Nov 27, 2007 | 19.94 | 20.38 | 19.85 | 20.27 | 32,699,056 | +0.40(+2.02%) |
Nov 26, 2007 | 20.07 | 20.23 | 19.83 | 19.87 | 26,038,614 | -0.18(-0.91%) |
Nov 23, 2007 | 20.13 | 20.20 | 19.93 | 20.05 | 14,675,041 | +0.02(+0.08%) |
Nov 21, 2007 | 20.21 | 20.42 | 20.00 | 20.03 | 28,069,156 | -0.17(-0.86%) |
Nov 20, 2007 | 20.12 | 20.31 | 19.99 | 20.21 | 33,513,526 | +0.16(+0.79%) |
Nov 19, 2007 | 20.12 | 20.13 | 19.96 | 20.05 | 26,245,022 | -0.10(-0.51%) |
Nov 16, 2007 | 20.03 | 20.19 | 19.86 | 20.15 | 33,329,832 | +0.22(+1.08%) |
Nov 15, 2007 | 19.63 | 20.09 | 19.63 | 19.94 | 32,953,394 | +0.19(+0.96%) |
Nov 14, 2007 | 19.73 | 19.87 | 19.55 | 19.75 | 25,702,644 | +0.10(+0.52%) |
Nov 13, 2007 | 19.39 | 19.70 | 19.20 | 19.65 | 23,810,840 | +0.38(+1.97%) |
Nov 12, 2007 | 19.52 | 19.59 | 19.25 | 19.27 | 25,913,456 | -0.31(-1.59%) |
Nov 09, 2007 | 19.79 | 19.87 | 19.51 | 19.58 | 28,258,722 | -0.21(-1.04%) |
Nov 08, 2007 | 19.54 | 19.84 | 19.28 | 19.78 | 40,533,876 | +0.49(+2.52%) |
Nov 07, 2007 | 19.60 | 19.63 | 19.29 | 19.30 | 22,505,728 | -0.34(-1.72%) |
Nov 06, 2007 | 19.44 | 19.66 | 19.39 | 19.64 | 23,746,724 | +0.22(+1.11%) |
Nov 05, 2007 | 19.47 | 19.55 | 19.28 | 19.42 | 27,669,424 | -0.05(-0.28%) |
Nov 02, 2007 | 19.68 | 19.68 | 19.31 | 19.47 | 26,650,058 | -0.13(-0.64%) |
Nov 01, 2007 | 19.84 | 19.95 | 19.57 | 19.60 | 31,126,054 | -0.28(-1.39%) |
Oct 31, 2007 | 19.95 | 19.97 | 19.67 | 19.88 | 25,851,122 | +0.01(+0.05%) |
Oct 30, 2007 | 19.90 | 20.00 | 19.75 | 19.87 | 21,343,022 | -0.04(-0.18%) |
Oct 29, 2007 | 19.79 | 19.96 | 19.73 | 19.90 | 26,327,966 | +0.09(+0.44%) |
Oct 26, 2007 | 19.74 | 19.82 | 19.59 | 19.82 | 25,147,986 | +0.09(+0.44%) |
Oct 25, 2007 | 19.38 | 19.78 | 19.34 | 19.73 | 30,377,864 | +0.36(+1.86%) |
Oct 24, 2007 | 19.15 | 19.37 | 19.10 | 19.37 | 28,949,104 | +0.14(+0.72%) |
Oct 23, 2007 | 19.09 | 19.24 | 19.07 | 19.23 | 18,052,286 | +0.16(+0.84%) |
Oct 22, 2007 | 18.84 | 19.12 | 18.79 | 19.07 | 28,358,244 | +0.16(+0.83%) |
Oct 19, 2007 | 19.16 | 19.23 | 18.89 | 18.91 | 37,554,968 | -0.19(-1.01%) |
Oct 18, 2007 | 19.00 | 19.20 | 18.91 | 19.10 | 32,195,492 | +0.09(+0.46%) |
Oct 17, 2007 | 18.78 | 19.13 | 18.69 | 19.02 | 50,978,984 | +0.43(+2.30%) |
Oct 16, 2007 | 18.56 | 18.70 | 18.48 | 18.59 | 22,067,678 | +0.04(+0.21%) |
Oct 15, 2007 | 18.70 | 18.74 | 18.40 | 18.55 | 21,440,584 | -0.05(-0.28%) |
Oct 12, 2007 | 18.41 | 18.64 | 18.39 | 18.60 | 16,111,655 | +0.20(+1.07%) |
Oct 11, 2007 | 18.67 | 18.72 | 18.32 | 18.41 | 20,057,612 | -0.22(-1.17%) |
Oct 10, 2007 | 18.66 | 18.73 | 18.60 | 18.62 | 20,563,446 | -0.00(-0.02%) |
Oct 09, 2007 | 18.54 | 18.63 | 18.44 | 18.63 | 25,279,414 | +0.03(+0.14%) |
Oct 08, 2007 | 18.65 | 18.71 | 18.57 | 18.60 | 9,354,874 | -0.09(-0.46%) |
Oct 05, 2007 | 18.66 | 18.76 | 18.61 | 18.69 | 16,916,328 | +0.06(+0.35%) |
Oct 04, 2007 | 18.55 | 18.71 | 18.53 | 18.62 | 17,919,612 | +0.10(+0.52%) |
Oct 03, 2007 | 18.59 | 18.68 | 18.46 | 18.53 | 19,618,856 | -0.11(-0.60%) |
Oct 02, 2007 | 18.67 | 18.72 | 18.55 | 18.64 | 27,268,894 | +0.01(+0.03%) |
Oct 01, 2007 | 18.54 | 18.77 | 18.53 | 18.63 | 32,207,654 | +0.14(+0.75%) |
Sep 28, 2007 | 18.44 | 18.60 | 18.35 | 18.50 | 20,291,132 | +0.05(+0.24%) |
Sep 27, 2007 | 18.44 | 18.53 | 18.39 | 18.45 | 17,480,268 | -0.01(-0.03%) |
Sep 26, 2007 | 18.40 | 18.56 | 18.32 | 18.46 | 22,941,628 | +0.11(+0.58%) |
Sep 25, 2007 | 18.25 | 18.43 | 18.20 | 18.35 | 23,579,594 | +0.10(+0.56%) |
Sep 24, 2007 | 18.19 | 18.47 | 18.19 | 18.25 | 32,426,764 | +0.05(+0.27%) |
Sep 21, 2007 | 18.15 | 18.30 | 18.12 | 18.20 | 34,095,516 | +0.08(+0.43%) |
Sep 20, 2007 | 18.20 | 18.23 | 18.07 | 18.12 | 19,537,172 | -0.10(-0.55%) |
Sep 19, 2007 | 18.18 | 18.27 | 17.98 | 18.22 | 26,634,260 | +0.07(+0.38%) |
Sep 18, 2007 | 17.83 | 18.16 | 17.83 | 18.15 | 30,855,116 | +0.36(+2.04%) |
Sep 17, 2007 | 18.02 | 18.06 | 17.71 | 17.79 | 32,697,940 | -0.36(-1.99%) |
Sep 14, 2007 | 17.93 | 18.20 | 17.91 | 18.15 | 23,994,936 | +0.17(+0.95%) |
Sep 13, 2007 | 18.01 | 18.09 | 17.90 | 17.98 | 22,298,146 | +0.01(+0.05%) |
Sep 12, 2007 | 17.89 | 18.14 | 17.79 | 17.97 | 28,644,410 | +0.06(+0.32%) |
Sep 11, 2007 | 17.61 | 18.00 | 17.60 | 17.91 | 37,025,204 | +0.35(+2.00%) |
Sep 10, 2007 | 17.57 | 17.71 | 17.47 | 17.56 | 31,609,520 | -0.01(-0.04%) |
Sep 07, 2007 | 17.57 | 17.70 | 17.41 | 17.57 | 37,196,096 | -0.02(-0.13%) |
Sep 06, 2007 | 17.23 | 17.71 | 17.12 | 17.59 | 29,465,928 | +0.31(+1.81%) |
Sep 05, 2007 | 17.42 | 17.49 | 17.17 | 17.28 | 29,422,118 | -0.22(-1.25%) |
Sep 04, 2007 | 17.27 | 17.52 | 17.27 | 17.50 | 17,871,642 | +0.19(+1.10%) |
Aug 31, 2007 | 17.31 | 17.37 | 17.18 | 17.31 | 23,357,980 | +0.12(+0.71%) |
Aug 30, 2007 | 17.13 | 17.26 | 17.10 | 17.19 | 21,722,710 | -0.04(-0.21%) |
Aug 29, 2007 | 17.21 | 17.28 | 17.08 | 17.22 | 24,736,912 | +0.08(+0.47%) |
Aug 28, 2007 | 17.38 | 17.38 | 17.12 | 17.14 | 24,401,966 | -0.24(-1.39%) |
Aug 27, 2007 | 17.37 | 17.43 | 17.28 | 17.38 | 15,517,319 | +0.00(+0.02%) |
Aug 24, 2007 | 17.27 | 17.61 | 17.27 | 17.38 | 20,962,400 | +0.01(+0.04%) |
Aug 23, 2007 | 17.34 | 17.43 | 17.26 | 17.37 | 21,640,734 | +0.01(+0.06%) |
Aug 22, 2007 | 17.50 | 17.54 | 17.31 | 17.36 | 23,737,356 | -0.03(-0.15%) |
Aug 21, 2007 | 17.51 | 17.65 | 17.37 | 17.39 | 26,071,104 | -0.16(-0.90%) |
Aug 20, 2007 | 17.50 | 17.66 | 17.43 | 17.55 | 24,694,966 | +0.02(+0.13%) |
Aug 17, 2007 | 17.68 | 18.30 | 17.11 | 17.52 | 44,227,476 | +0.28(+1.62%) |
Aug 16, 2007 | 17.22 | 17.47 | 17.00 | 17.24 | 45,056,144 | -0.08(-0.46%) |
Aug 15, 2007 | 17.43 | 17.60 | 17.25 | 17.32 | 21,376,984 | -0.10(-0.57%) |
Aug 14, 2007 | 17.63 | 17.65 | 17.32 | 17.42 | 40,704,020 | -0.12(-0.70%) |
Aug 13, 2007 | 17.70 | 17.73 | 17.45 | 17.55 | 28,985,570 | -0.15(-0.84%) |
Aug 10, 2007 | 17.83 | 18.07 | 17.41 | 17.69 | 46,128,716 | -0.28(-1.56%) |
Aug 09, 2007 | 17.64 | 18.25 | 17.64 | 17.97 | 53,199,868 | -0.00(-0.02%) |
Aug 08, 2007 | 17.50 | 17.98 | 17.50 | 17.98 | 38,947,572 | +0.45(+2.57%) |
Aug 07, 2007 | 17.36 | 17.63 | 17.29 | 17.53 | 35,199,160 | +0.07(+0.42%) |
Aug 06, 2007 | 17.11 | 17.46 | 17.11 | 17.45 | 36,251,536 | +0.15(+0.86%) |
Aug 03, 2007 | 17.44 | 17.45 | 17.27 | 17.31 | 34,246,672 | +0.04(+0.20%) |
Aug 02, 2007 | 17.11 | 17.32 | 17.11 | 17.27 | 30,440,628 | +0.13(+0.73%) |