Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.37 | 18.77 | 18.01 | 18.21 | 3,813,979 | -0.18(-0.99%) |
Jun 27, 2008 | 18.58 | 18.88 | 17.94 | 18.40 | 5,136,002 | -0.21(-1.13%) |
Jun 26, 2008 | 19.07 | 19.11 | 18.55 | 18.61 | 5,439,304 | -0.64(-3.35%) |
Jun 25, 2008 | 18.68 | 19.46 | 18.57 | 19.25 | 11,519,001 | +1.23(+6.84%) |
Jun 24, 2008 | 17.38 | 18.25 | 17.11 | 18.02 | 8,437,527 | +0.54(+3.10%) |
Jun 23, 2008 | 18.32 | 18.45 | 17.41 | 17.48 | 4,073,010 | -0.56(-3.13%) |
Jun 20, 2008 | 18.24 | 18.62 | 17.69 | 18.04 | 4,402,674 | -0.29(-1.56%) |
Jun 19, 2008 | 17.96 | 18.45 | 17.68 | 18.33 | 3,487,812 | +0.42(+2.36%) |
Jun 18, 2008 | 17.93 | 18.43 | 17.68 | 17.91 | 3,270,763 | -0.35(-1.91%) |
Jun 17, 2008 | 18.85 | 18.89 | 18.15 | 18.25 | 4,033,195 | -0.64(-3.38%) |
Jun 16, 2008 | 18.36 | 18.99 | 18.07 | 18.89 | 4,006,239 | +0.38(+2.03%) |
Jun 13, 2008 | 18.37 | 18.93 | 18.24 | 18.52 | 4,019,674 | +0.56(+3.11%) |
Jun 12, 2008 | 17.52 | 18.37 | 17.52 | 17.96 | 4,783,019 | +0.43(+2.44%) |
Jun 11, 2008 | 18.12 | 18.32 | 17.41 | 17.53 | 5,378,822 | -0.77(-4.21%) |
Jun 10, 2008 | 17.92 | 18.49 | 17.74 | 18.30 | 7,228,123 | +0.05(+0.25%) |
Jun 09, 2008 | 18.52 | 18.82 | 18.07 | 18.25 | 3,675,467 | -0.09(-0.47%) |
Jun 06, 2008 | 19.29 | 19.29 | 18.24 | 18.34 | 6,371,675 | -0.96(-4.96%) |
Jun 05, 2008 | 19.27 | 19.67 | 19.05 | 19.30 | 3,246,407 | -0.06(-0.29%) |
Jun 04, 2008 | 18.92 | 19.58 | 18.75 | 19.35 | 4,290,062 | +0.22(+1.13%) |
Jun 03, 2008 | 19.31 | 19.61 | 18.94 | 19.14 | 4,828,939 | -0.14(-0.71%) |
Jun 02, 2008 | 19.54 | 19.63 | 18.98 | 19.27 | 4,354,655 | -0.26(-1.31%) |
May 30, 2008 | 19.82 | 19.82 | 19.19 | 19.53 | 3,194,884 | -0.17(-0.87%) |
May 29, 2008 | 19.57 | 19.86 | 19.22 | 19.70 | 3,963,541 | +0.31(+1.59%) |
May 28, 2008 | 19.10 | 19.47 | 19.00 | 19.39 | 4,114,588 | +0.47(+2.50%) |
May 27, 2008 | 18.66 | 19.37 | 18.62 | 18.92 | 5,805,725 | +0.82(+4.54%) |
May 26, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 4,840,049 | -0.84(-4.43%) |
May 22, 2008 | 18.76 | 19.09 | 18.68 | 18.94 | 3,281,219 | +0.14(+0.76%) |
May 21, 2008 | 19.69 | 19.80 | 18.50 | 18.79 | 5,664,064 | -0.86(-4.38%) |
May 20, 2008 | 20.47 | 20.63 | 19.50 | 19.66 | 4,116,961 | -0.98(-4.73%) |
May 19, 2008 | 20.65 | 20.98 | 20.48 | 20.63 | 2,843,844 | +0.09(+0.44%) |
May 16, 2008 | 21.43 | 21.43 | 20.32 | 20.54 | 3,861,884 | -0.82(-3.82%) |
May 15, 2008 | 21.09 | 21.46 | 20.86 | 21.36 | 1,927,041 | +0.15(+0.73%) |
May 14, 2008 | 21.25 | 21.49 | 21.11 | 21.20 | 2,431,705 | +0.09(+0.43%) |
May 13, 2008 | 21.11 | 21.17 | 20.74 | 21.11 | 1,957,535 | +0.06(+0.30%) |
May 12, 2008 | 20.41 | 21.09 | 20.41 | 21.05 | 1,993,196 | +0.65(+3.19%) |
May 09, 2008 | 20.80 | 21.16 | 20.29 | 20.40 | 1,509,909 | -0.56(-2.67%) |
May 08, 2008 | 20.85 | 21.10 | 20.55 | 20.96 | 5,455,694 | +0.14(+0.68%) |
May 07, 2008 | 21.09 | 21.48 | 20.71 | 20.81 | 3,330,834 | -0.23(-1.11%) |
May 06, 2008 | 20.86 | 21.10 | 20.64 | 21.05 | 2,058,605 | -0.06(-0.27%) |
May 05, 2008 | 20.80 | 21.37 | 20.47 | 21.10 | 3,743,500 | +0.27(+1.31%) |
May 02, 2008 | 21.24 | 21.51 | 20.67 | 20.83 | 4,059,286 | -0.25(-1.19%) |
May 01, 2008 | 20.37 | 21.12 | 20.16 | 21.08 | 3,919,080 | +0.79(+3.91%) |
Apr 30, 2008 | 20.32 | 21.12 | 20.22 | 20.29 | 5,705,957 | +0.14(+0.68%) |
Apr 29, 2008 | 19.96 | 20.22 | 19.90 | 20.15 | 1,987,788 | +0.15(+0.74%) |
Apr 28, 2008 | 20.39 | 20.53 | 19.87 | 20.00 | 4,634,243 | -0.38(-1.85%) |
Apr 25, 2008 | 19.59 | 20.48 | 19.44 | 20.38 | 3,828,262 | +0.71(+3.59%) |
Apr 24, 2008 | 19.15 | 19.91 | 19.13 | 19.67 | 2,350,456 | -0.04(-0.20%) |
Apr 23, 2008 | 19.85 | 20.21 | 19.57 | 19.71 | 3,118,346 | -0.01(-0.03%) |
Apr 22, 2008 | 20.06 | 20.26 | 19.32 | 19.72 | 3,125,479 | -0.54(-2.65%) |
Apr 21, 2008 | 20.21 | 20.43 | 19.98 | 20.25 | 1,495,518 | -0.11(-0.56%) |
Apr 18, 2008 | 20.33 | 20.65 | 20.20 | 20.37 | 2,570,205 | +0.21(+1.05%) |
Apr 17, 2008 | 19.88 | 20.20 | 19.79 | 20.16 | 2,919,791 | +0.26(+1.29%) |
Apr 16, 2008 | 19.70 | 20.05 | 19.64 | 19.90 | 2,689,183 | +0.26(+1.34%) |
Apr 15, 2008 | 19.06 | 19.73 | 18.95 | 19.64 | 3,741,694 | +0.66(+3.49%) |
Apr 14, 2008 | 19.21 | 19.36 | 18.83 | 18.98 | 2,601,124 | -0.38(-1.97%) |
Apr 11, 2008 | 19.48 | 19.93 | 19.26 | 19.36 | 2,229,204 | -0.25(-1.25%) |
Apr 10, 2008 | 18.82 | 19.71 | 18.82 | 19.60 | 2,941,084 | +0.60(+3.18%) |
Apr 09, 2008 | 19.35 | 19.62 | 18.78 | 19.00 | 3,012,856 | -0.39(-2.00%) |
Apr 08, 2008 | 19.75 | 19.87 | 19.23 | 19.39 | 2,592,575 | -0.51(-2.58%) |
Apr 07, 2008 | 19.69 | 20.03 | 19.54 | 19.90 | 3,800,533 | +0.28(+1.42%) |
Apr 04, 2008 | 20.03 | 20.29 | 19.37 | 19.62 | 4,415,909 | -0.31(-1.54%) |
Apr 03, 2008 | 19.72 | 19.98 | 19.52 | 19.93 | 4,723,514 | +0.05(+0.23%) |
Apr 02, 2008 | 19.59 | 19.93 | 19.40 | 19.88 | 4,159,794 | +0.30(+1.54%) |
Apr 01, 2008 | 18.58 | 19.59 | 18.57 | 19.58 | 4,560,071 | +1.02(+5.50%) |
Mar 31, 2008 | 18.03 | 18.69 | 17.97 | 18.56 | 3,191,689 | +0.49(+2.71%) |
Mar 28, 2008 | 18.41 | 18.78 | 17.89 | 18.07 | 3,558,374 | -0.29(-1.58%) |
Mar 27, 2008 | 18.98 | 18.99 | 18.36 | 18.36 | 4,137,407 | -0.62(-3.24%) |
Mar 26, 2008 | 19.44 | 19.53 | 18.83 | 18.98 | 4,468,940 | -0.53(-2.72%) |
Mar 25, 2008 | 19.73 | 19.78 | 19.12 | 19.51 | 4,139,097 | +0.07(+0.35%) |
Mar 24, 2008 | 19.63 | 20.13 | 19.38 | 19.44 | 5,058,823 | -0.15(-0.76%) |
Mar 21, 2008 | 18.43 | 19.64 | 18.15 | 19.59 | 8,829,818 | +0.00(+0.00%) |
Mar 20, 2008 | 18.43 | 19.64 | 18.43 | 19.59 | 8,829,818 | +1.44(+7.92%) |
Mar 19, 2008 | 17.67 | 18.74 | 17.47 | 18.15 | 9,938,378 | +1.12(+6.60%) |
Mar 18, 2008 | 16.84 | 17.83 | 16.81 | 17.03 | 7,930,321 | +0.23(+1.36%) |
Mar 17, 2008 | 16.31 | 17.03 | 16.05 | 16.80 | 5,498,794 | +0.10(+0.61%) |
Mar 14, 2008 | 16.94 | 16.98 | 16.11 | 16.70 | 4,391,763 | -0.09(-0.51%) |
Mar 13, 2008 | 16.65 | 16.80 | 15.86 | 16.78 | 5,992,270 | -0.14(-0.81%) |
Mar 12, 2008 | 16.70 | 17.47 | 16.51 | 16.92 | 4,197,901 | +0.28(+1.68%) |
Mar 11, 2008 | 16.47 | 16.65 | 15.85 | 16.64 | 5,335,983 | +0.56(+3.47%) |
Mar 10, 2008 | 16.22 | 16.70 | 16.05 | 16.08 | 2,793,863 | -0.03(-0.18%) |
Mar 07, 2008 | 16.39 | 16.43 | 15.87 | 16.11 | 5,358,755 | -0.43(-2.59%) |
Mar 06, 2008 | 17.32 | 17.36 | 16.47 | 16.54 | 4,273,674 | -0.93(-5.32%) |
Mar 05, 2008 | 17.83 | 18.10 | 17.40 | 17.47 | 4,297,026 | -0.29(-1.64%) |
Mar 04, 2008 | 17.64 | 17.88 | 17.40 | 17.76 | 3,733,341 | -0.01(-0.06%) |
Mar 03, 2008 | 18.24 | 18.24 | 17.54 | 17.77 | 4,303,902 | +0.19(+1.07%) |
Feb 29, 2008 | 17.58 | 18.16 | 17.49 | 17.58 | 3,624,702 | -0.18(-1.00%) |
Feb 28, 2008 | 18.33 | 18.33 | 17.69 | 17.76 | 2,772,852 | -0.58(-3.14%) |
Feb 27, 2008 | 18.70 | 18.89 | 18.27 | 18.33 | 3,055,597 | -0.61(-3.22%) |
Feb 26, 2008 | 18.34 | 19.12 | 18.28 | 18.94 | 4,765,037 | +0.58(+3.17%) |
Feb 25, 2008 | 17.84 | 18.37 | 17.54 | 18.36 | 2,718,071 | +0.47(+2.61%) |
Feb 22, 2008 | 17.83 | 17.96 | 17.46 | 17.89 | 2,013,963 | +0.17(+0.97%) |
Feb 21, 2008 | 18.07 | 18.25 | 17.66 | 17.72 | 2,533,425 | -0.30(-1.68%) |
Feb 20, 2008 | 17.29 | 18.10 | 17.16 | 18.02 | 3,972,125 | +0.63(+3.61%) |
Feb 19, 2008 | 17.73 | 17.85 | 17.27 | 17.40 | 2,430,444 | -0.02(-0.10%) |
Feb 18, 2008 | 17.20 | 17.48 | 17.00 | 17.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.20 | 17.48 | 17.00 | 17.41 | 3,537,628 | +0.11(+0.63%) |
Feb 14, 2008 | 17.72 | 17.96 | 17.25 | 17.31 | 4,449,604 | -0.55(-3.10%) |
Feb 13, 2008 | 17.27 | 18.09 | 17.27 | 17.86 | 7,243,369 | +0.55(+3.20%) |
Feb 12, 2008 | 16.82 | 17.96 | 16.68 | 17.31 | 8,862,711 | +0.76(+4.62%) |
Feb 11, 2008 | 16.50 | 16.78 | 16.25 | 16.54 | 10,811,058 | +1.23(+8.00%) |
Feb 08, 2008 | 15.29 | 15.65 | 15.12 | 15.32 | 2,908,137 | -0.02(-0.11%) |
Feb 07, 2008 | 14.95 | 15.47 | 14.95 | 15.33 | 3,863,948 | +0.27(+1.82%) |
Feb 06, 2008 | 15.39 | 15.47 | 15.01 | 15.06 | 4,389,169 | -0.26(-1.68%) |
Feb 05, 2008 | 15.50 | 15.84 | 15.25 | 15.32 | 3,515,807 | -0.44(-2.79%) |
Feb 04, 2008 | 16.57 | 16.57 | 15.70 | 15.76 | 3,416,751 | -0.69(-4.20%) |
Feb 01, 2008 | 16.30 | 16.52 | 15.62 | 16.45 | 4,938,885 | +0.29(+1.80%) |
Jan 31, 2008 | 15.12 | 16.41 | 14.77 | 16.15 | 5,568,283 | +0.90(+5.87%) |
Jan 30, 2008 | 15.54 | 15.88 | 15.20 | 15.26 | 5,717,759 | -0.22(-1.44%) |
Jan 29, 2008 | 15.80 | 15.91 | 15.39 | 15.48 | 6,825,140 | -0.20(-1.27%) |
Jan 28, 2008 | 14.87 | 15.71 | 14.55 | 15.68 | 8,143,297 | +0.74(+4.92%) |
Jan 25, 2008 | 15.78 | 16.05 | 14.76 | 14.95 | 7,504,417 | -0.71(-4.55%) |
Jan 24, 2008 | 14.80 | 15.73 | 14.72 | 15.66 | 13,402,444 | +0.83(+5.62%) |
Jan 23, 2008 | 12.64 | 14.96 | 12.36 | 14.83 | 13,909,688 | +1.78(+13.69%) |
Jan 22, 2008 | 11.97 | 13.24 | 11.97 | 13.04 | 8,259,427 | +0.39(+3.06%) |
Jan 21, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 7,699,804 | +0.65(+5.42%) |
Jan 17, 2008 | 11.99 | 12.25 | 11.91 | 12.00 | 6,365,406 | +0.03(+0.29%) |
Jan 16, 2008 | 12.20 | 12.37 | 11.91 | 11.97 | 7,594,161 | -0.24(-1.96%) |
Jan 15, 2008 | 12.17 | 12.45 | 12.09 | 12.21 | 4,969,948 | -0.22(-1.79%) |
Jan 14, 2008 | 12.72 | 12.79 | 12.25 | 12.43 | 6,442,287 | -0.22(-1.76%) |
Jan 11, 2008 | 13.15 | 13.33 | 12.64 | 12.65 | 5,211,532 | -0.72(-5.37%) |
Jan 10, 2008 | 12.93 | 13.51 | 12.92 | 13.37 | 6,021,011 | +0.32(+2.49%) |
Jan 09, 2008 | 13.52 | 13.52 | 12.64 | 13.05 | 8,553,771 | -0.43(-3.22%) |
Jan 08, 2008 | 13.94 | 14.04 | 13.45 | 13.48 | 6,038,772 | -0.46(-3.31%) |
Jan 07, 2008 | 14.60 | 14.60 | 13.75 | 13.94 | 7,502,991 | -0.65(-4.45%) |
Jan 04, 2008 | 14.73 | 14.86 | 14.39 | 14.59 | 5,089,066 | -0.30(-1.99%) |
Jan 03, 2008 | 15.25 | 15.32 | 14.67 | 14.89 | 6,635,278 | -0.31(-2.03%) |
Jan 02, 2008 | 15.96 | 15.96 | 15.12 | 15.20 | 5,264,137 | -0.60(-3.83%) |
Jan 01, 2008 | 15.89 | 16.09 | 15.72 | 15.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.89 | 16.09 | 15.72 | 15.80 | 5,144,879 | +0.05(+0.33%) |
Dec 28, 2007 | 15.60 | 15.97 | 15.60 | 15.75 | 4,684,752 | +0.08(+0.51%) |
Dec 27, 2007 | 15.44 | 15.87 | 15.43 | 15.67 | 5,389,703 | +0.10(+0.62%) |
Dec 26, 2007 | 15.93 | 15.93 | 15.43 | 15.57 | 3,185,293 | -0.17(-1.09%) |
Dec 24, 2007 | 15.68 | 16.19 | 15.65 | 15.74 | 3,549,781 | +0.06(+0.36%) |
Dec 21, 2007 | 15.83 | 16.01 | 15.43 | 15.69 | 6,919,594 | +0.01(+0.07%) |
Dec 20, 2007 | 16.55 | 16.59 | 15.34 | 15.68 | 12,381,018 | -0.63(-3.88%) |
Dec 19, 2007 | 18.09 | 18.16 | 16.14 | 16.31 | 24,198,570 | -4.41(-21.30%) |
Dec 18, 2007 | 20.73 | 20.96 | 20.13 | 20.72 | 3,578,259 | +0.26(+1.25%) |
Dec 17, 2007 | 20.50 | 20.80 | 20.20 | 20.47 | 3,235,786 | +0.06(+0.28%) |
Dec 14, 2007 | 20.97 | 21.01 | 20.28 | 20.41 | 3,267,615 | -0.75(-3.53%) |
Dec 13, 2007 | 21.44 | 21.49 | 20.89 | 21.16 | 2,922,070 | -0.35(-1.62%) |
Dec 12, 2007 | 22.37 | 22.52 | 21.27 | 21.50 | 3,068,597 | -0.43(-1.95%) |
Dec 11, 2007 | 22.60 | 22.60 | 21.91 | 21.93 | 1,994,206 | -0.59(-2.61%) |
Dec 10, 2007 | 22.47 | 22.64 | 22.27 | 22.52 | 2,352,906 | +0.13(+0.59%) |
Dec 07, 2007 | 22.06 | 22.47 | 21.95 | 22.39 | 2,685,703 | +0.51(+2.32%) |
Dec 06, 2007 | 22.14 | 22.33 | 21.78 | 21.88 | 4,202,357 | -0.26(-1.18%) |
Dec 05, 2007 | 22.64 | 22.70 | 22.00 | 22.14 | 2,330,103 | -0.31(-1.40%) |
Dec 04, 2007 | 22.46 | 22.76 | 22.42 | 22.46 | 1,602,070 | -0.10(-0.43%) |
Dec 03, 2007 | 22.89 | 22.89 | 22.55 | 22.55 | 1,748,585 | -0.14(-0.60%) |
Nov 30, 2007 | 23.29 | 23.52 | 22.63 | 22.69 | 2,496,877 | -0.29(-1.27%) |
Nov 29, 2007 | 22.85 | 23.05 | 22.74 | 22.98 | 1,137,487 | -0.09(-0.37%) |
Nov 28, 2007 | 22.63 | 23.16 | 22.44 | 23.07 | 2,161,752 | +0.56(+2.48%) |
Nov 27, 2007 | 22.43 | 22.56 | 22.19 | 22.51 | 2,064,497 | +0.11(+0.48%) |
Nov 26, 2007 | 22.38 | 22.66 | 22.22 | 22.40 | 2,368,091 | -0.07(-0.30%) |
Nov 23, 2007 | 22.33 | 22.47 | 22.19 | 22.47 | 675,163 | +0.27(+1.21%) |
Nov 21, 2007 | 22.12 | 22.48 | 21.83 | 22.20 | 2,228,258 | -0.06(-0.26%) |
Nov 20, 2007 | 22.63 | 22.67 | 21.86 | 22.26 | 3,063,663 | -0.24(-1.06%) |
Nov 19, 2007 | 22.67 | 22.67 | 22.10 | 22.50 | 2,076,332 | -0.19(-0.85%) |
Nov 16, 2007 | 22.98 | 23.09 | 22.44 | 22.69 | 1,970,249 | -0.09(-0.40%) |
Nov 15, 2007 | 22.87 | 23.13 | 22.66 | 22.78 | 2,078,802 | -0.09(-0.40%) |
Nov 14, 2007 | 23.46 | 23.65 | 22.70 | 22.87 | 2,916,794 | -0.49(-2.10%) |
Nov 13, 2007 | 22.59 | 23.38 | 22.53 | 23.36 | 2,520,727 | +0.91(+4.06%) |
Nov 12, 2007 | 22.81 | 23.18 | 22.45 | 22.45 | 2,699,777 | -0.43(-1.89%) |
Nov 09, 2007 | 23.40 | 23.49 | 22.84 | 22.88 | 2,276,090 | -0.79(-3.32%) |
Nov 08, 2007 | 23.17 | 23.78 | 22.96 | 23.67 | 3,945,236 | +0.51(+2.22%) |
Nov 07, 2007 | 23.13 | 23.51 | 22.84 | 23.16 | 2,734,596 | +0.03(+0.12%) |
Nov 06, 2007 | 23.43 | 23.54 | 22.97 | 23.13 | 2,061,116 | -0.29(-1.22%) |
Nov 05, 2007 | 23.24 | 23.56 | 23.09 | 23.41 | 1,819,060 | +0.03(+0.12%) |
Nov 02, 2007 | 23.56 | 23.65 | 23.18 | 23.39 | 1,777,696 | -0.15(-0.63%) |
Nov 01, 2007 | 24.27 | 24.45 | 23.52 | 23.53 | 2,492,668 | -0.99(-4.02%) |
Oct 31, 2007 | 24.45 | 24.57 | 24.14 | 24.52 | 1,946,049 | +0.11(+0.47%) |
Oct 30, 2007 | 24.13 | 24.62 | 24.11 | 24.41 | 1,132,521 | +0.22(+0.90%) |
Oct 29, 2007 | 24.52 | 24.53 | 23.98 | 24.19 | 1,795,934 | -0.28(-1.14%) |
Oct 26, 2007 | 24.65 | 24.65 | 24.18 | 24.47 | 1,465,367 | -0.01(-0.02%) |
Oct 25, 2007 | 24.68 | 24.80 | 24.16 | 24.47 | 1,970,951 | -0.21(-0.83%) |
Oct 24, 2007 | 25.03 | 25.19 | 24.17 | 24.68 | 2,686,624 | -0.55(-2.19%) |
Oct 23, 2007 | 25.10 | 25.43 | 24.94 | 25.23 | 2,601,922 | +0.17(+0.68%) |
Oct 22, 2007 | 24.48 | 25.23 | 24.41 | 25.06 | 2,686,975 | +0.48(+1.97%) |
Oct 19, 2007 | 24.66 | 25.05 | 24.58 | 24.58 | 2,525,286 | -0.21(-0.85%) |
Oct 18, 2007 | 24.83 | 24.91 | 24.41 | 24.79 | 2,155,086 | -0.04(-0.16%) |
Oct 17, 2007 | 24.72 | 25.08 | 24.58 | 24.83 | 3,581,172 | +0.41(+1.68%) |
Oct 16, 2007 | 24.23 | 24.56 | 24.20 | 24.42 | 2,799,385 | +0.13(+0.52%) |
Oct 15, 2007 | 24.56 | 24.66 | 24.00 | 24.29 | 2,431,465 | -0.38(-1.55%) |
Oct 12, 2007 | 24.81 | 24.87 | 24.57 | 24.67 | 1,479,747 | -0.14(-0.57%) |
Oct 11, 2007 | 25.43 | 25.57 | 24.68 | 24.82 | 2,490,564 | -0.56(-2.20%) |
Oct 10, 2007 | 25.54 | 25.58 | 25.24 | 25.38 | 1,867,484 | -0.16(-0.63%) |
Oct 09, 2007 | 25.49 | 25.60 | 25.22 | 25.54 | 2,121,767 | +0.14(+0.54%) |
Oct 08, 2007 | 25.25 | 25.51 | 25.15 | 25.40 | 1,828,553 | +0.27(+1.09%) |
Oct 05, 2007 | 24.84 | 25.36 | 24.78 | 25.12 | 1,777,345 | +0.35(+1.40%) |
Oct 04, 2007 | 24.86 | 25.07 | 24.65 | 24.78 | 2,056,476 | -0.05(-0.21%) |
Oct 03, 2007 | 24.61 | 24.86 | 24.49 | 24.83 | 2,609,638 | -0.05(-0.18%) |
Oct 02, 2007 | 24.45 | 24.89 | 24.42 | 24.87 | 2,228,916 | +0.35(+1.44%) |
Oct 01, 2007 | 23.92 | 24.75 | 23.81 | 24.52 | 3,203,606 | +0.65(+2.72%) |
Sep 28, 2007 | 24.39 | 24.46 | 23.82 | 23.87 | 2,042,851 | -0.65(-2.65%) |
Sep 27, 2007 | 24.65 | 24.80 | 24.39 | 24.52 | 2,505,119 | +0.02(+0.07%) |
Sep 26, 2007 | 24.07 | 24.59 | 24.04 | 24.50 | 1,954,466 | +0.42(+1.73%) |
Sep 25, 2007 | 24.36 | 24.45 | 23.89 | 24.09 | 2,571,233 | -0.48(-1.95%) |
Sep 24, 2007 | 24.91 | 24.96 | 24.50 | 24.57 | 2,456,367 | -0.42(-1.69%) |
Sep 21, 2007 | 25.03 | 25.26 | 24.73 | 24.99 | 2,967,738 | +0.24(+0.97%) |
Sep 20, 2007 | 25.39 | 25.52 | 24.73 | 24.75 | 3,656,930 | -0.71(-2.80%) |
Sep 19, 2007 | 25.35 | 25.80 | 25.12 | 25.46 | 4,889,060 | +0.46(+1.85%) |
Sep 18, 2007 | 24.27 | 25.00 | 24.18 | 25.00 | 3,037,885 | +0.85(+3.52%) |
Sep 17, 2007 | 24.18 | 24.34 | 23.93 | 24.15 | 2,405,160 | -0.05(-0.21%) |
Sep 14, 2007 | 23.49 | 24.25 | 23.41 | 24.20 | 2,062,668 | +0.69(+2.93%) |
Sep 13, 2007 | 23.39 | 23.64 | 23.11 | 23.51 | 2,002,692 | +0.19(+0.81%) |
Sep 12, 2007 | 23.48 | 23.60 | 23.15 | 23.32 | 2,522,831 | -0.19(-0.82%) |
Sep 11, 2007 | 23.21 | 23.52 | 23.16 | 23.52 | 1,827,500 | +0.42(+1.80%) |
Sep 10, 2007 | 23.42 | 23.53 | 22.76 | 23.10 | 1,720,877 | -0.21(-0.88%) |
Sep 07, 2007 | 23.48 | 23.52 | 23.19 | 23.31 | 1,338,402 | -0.42(-1.75%) |
Sep 06, 2007 | 23.89 | 23.93 | 23.54 | 23.72 | 1,096,570 | -0.06(-0.26%) |
Sep 05, 2007 | 23.45 | 24.06 | 23.45 | 23.78 | 2,050,743 | -0.39(-1.63%) |
Sep 04, 2007 | 23.74 | 24.27 | 23.72 | 24.18 | 2,121,591 | +0.46(+1.92%) |
Aug 31, 2007 | 23.44 | 23.95 | 23.24 | 23.72 | 2,040,922 | +0.60(+2.59%) |
Aug 30, 2007 | 23.11 | 23.43 | 23.00 | 23.12 | 1,719,124 | -0.23(-0.98%) |
Aug 29, 2007 | 23.03 | 23.45 | 22.59 | 23.35 | 7,944,131 | +0.46(+1.99%) |
Aug 28, 2007 | 23.69 | 23.81 | 22.85 | 22.89 | 4,439,243 | -0.88(-3.72%) |
Aug 27, 2007 | 24.14 | 24.21 | 23.77 | 23.78 | 1,297,839 | -0.36(-1.49%) |
Aug 24, 2007 | 23.60 | 24.24 | 23.46 | 24.14 | 1,640,208 | +0.55(+2.32%) |
Aug 23, 2007 | 23.73 | 24.00 | 23.47 | 23.59 | 1,846,615 | -0.03(-0.14%) |
Aug 22, 2007 | 23.70 | 23.80 | 23.44 | 23.62 | 2,417,260 | +0.02(+0.10%) |
Aug 21, 2007 | 23.40 | 23.69 | 23.21 | 23.60 | 3,213,602 | +0.62(+2.70%) |
Aug 20, 2007 | 22.59 | 23.17 | 22.30 | 22.98 | 3,578,717 | +0.78(+3.52%) |
Aug 17, 2007 | 23.92 | 23.92 | 21.73 | 22.20 | 7,886,961 | -0.59(-2.58%) |
Aug 16, 2007 | 22.54 | 23.11 | 21.93 | 22.79 | 3,887,889 | +0.09(+0.40%) |
Aug 15, 2007 | 22.92 | 23.46 | 22.66 | 22.70 | 2,880,405 | -0.27(-1.17%) |
Aug 14, 2007 | 23.90 | 24.10 | 22.89 | 22.96 | 2,835,335 | -0.94(-3.94%) |
Aug 13, 2007 | 24.49 | 24.80 | 23.85 | 23.90 | 2,882,860 | -0.58(-2.38%) |
Aug 10, 2007 | 23.05 | 24.85 | 22.49 | 24.49 | 5,295,561 | +1.23(+5.27%) |
Aug 09, 2007 | 24.63 | 24.58 | 23.11 | 23.26 | 6,796,353 | -1.37(-5.56%) |
Aug 08, 2007 | 25.27 | 25.68 | 24.33 | 24.63 | 4,603,562 | -0.65(-2.57%) |
Aug 07, 2007 | 25.50 | 25.87 | 25.03 | 25.28 | 3,701,242 | -0.22(-0.85%) |
Aug 06, 2007 | 25.51 | 25.60 | 25.01 | 25.50 | 3,929,100 | -0.12(-0.47%) |
Aug 03, 2007 | 25.53 | 25.71 | 23.98 | 25.61 | 5,191,919 | +1.64(+6.82%) |
Aug 02, 2007 | 24.16 | 24.21 | 23.92 | 23.98 | 2,769,748 | -0.18(-0.75%) |
Aug 01, 2007 | 24.15 | 24.27 | 23.89 | 24.16 | 3,803,187 | -0.11(-0.47%) |
Jul 31, 2007 | 24.28 | 24.73 | 24.23 | 24.27 | 3,349,512 | -0.01(-0.02%) |
Jul 30, 2007 | 24.06 | 24.34 | 23.93 | 24.28 | 2,875,670 | +0.32(+1.36%) |
Jul 27, 2007 | 23.79 | 24.27 | 23.20 | 23.96 | 4,993,930 | -0.02(-0.10%) |
Jul 26, 2007 | 24.14 | 24.43 | 23.81 | 23.98 | 4,789,441 | -0.36(-1.48%) |
Jul 25, 2007 | 24.28 | 24.64 | 24.18 | 24.34 | 2,634,014 | -0.26(-1.07%) |
Jul 24, 2007 | 24.88 | 25.07 | 24.55 | 24.60 | 1,433,977 | -0.48(-1.93%) |
Jul 23, 2007 | 24.90 | 25.23 | 24.82 | 25.08 | 1,942,191 | +0.26(+1.06%) |
Jul 20, 2007 | 25.02 | 25.28 | 24.78 | 24.82 | 2,275,037 | -0.34(-1.36%) |
Jul 19, 2007 | 25.14 | 25.31 | 24.99 | 25.16 | 2,392,183 | +0.08(+0.32%) |
Jul 18, 2007 | 25.23 | 25.47 | 24.94 | 25.08 | 2,360,010 | -0.29(-1.15%) |
Jul 17, 2007 | 25.49 | 25.65 | 25.31 | 25.38 | 1,420,298 | -0.01(-0.04%) |
Jul 16, 2007 | 25.58 | 25.58 | 25.18 | 25.39 | 1,697,553 | -0.18(-0.71%) |
Jul 13, 2007 | 25.66 | 25.68 | 25.28 | 25.57 | 1,562,345 | -0.03(-0.13%) |
Jul 12, 2007 | 25.78 | 25.87 | 25.32 | 25.60 | 2,588,419 | -0.26(-0.99%) |
Jul 11, 2007 | 25.66 | 26.13 | 25.60 | 25.86 | 1,871,693 | +0.26(+1.00%) |
Jul 10, 2007 | 25.80 | 25.88 | 25.42 | 25.60 | 3,055,246 | +0.34(+1.35%) |
Jul 09, 2007 | 25.43 | 25.49 | 24.99 | 25.26 | 2,415,682 | -0.06(-0.25%) |
Jul 06, 2007 | 25.15 | 25.34 | 25.04 | 25.32 | 1,791,375 | -0.09(-0.36%) |
Jul 05, 2007 | 25.57 | 25.60 | 25.23 | 25.42 | 2,074,417 | -0.16(-0.62%) |
Jul 03, 2007 | 25.27 | 25.60 | 25.24 | 25.57 | 1,037,296 | +0.40(+1.61%) |