Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.33 | 10.81 | 10.24 | 10.70 | 9,394,838 | +0.39(+3.75%) |
May 29, 2008 | 9.703 | 10.38 | 9.703 | 10.32 | 5,291,212 | +0.56(+5.69%) |
May 28, 2008 | 9.569 | 9.787 | 9.543 | 9.762 | 2,967,339 | +0.20(+2.11%) |
May 27, 2008 | 9.594 | 9.628 | 9.224 | 9.560 | 4,601,530 | +0.02(+0.18%) |
May 26, 2008 | 9.804 | 9.829 | 9.434 | 9.543 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.804 | 9.829 | 9.434 | 9.543 | 2,772,690 | -0.24(-2.49%) |
May 22, 2008 | 9.628 | 9.855 | 9.585 | 9.787 | 3,040,561 | +0.16(+1.66%) |
May 21, 2008 | 10.01 | 10.03 | 9.585 | 9.628 | 3,160,657 | -0.34(-3.38%) |
May 20, 2008 | 9.888 | 9.981 | 9.686 | 9.964 | 2,872,520 | +0.01(+0.08%) |
May 19, 2008 | 9.914 | 10.22 | 9.762 | 9.956 | 2,644,679 | +0.15(+1.55%) |
May 16, 2008 | 9.863 | 9.905 | 9.619 | 9.804 | 2,272,219 | -0.03(-0.26%) |
May 15, 2008 | 9.644 | 9.855 | 9.636 | 9.829 | 2,190,394 | +0.21(+2.19%) |
May 14, 2008 | 9.527 | 9.762 | 9.476 | 9.619 | 1,983,417 | +0.12(+1.24%) |
May 13, 2008 | 9.628 | 9.628 | 9.367 | 9.501 | 2,486,611 | -0.09(-0.96%) |
May 12, 2008 | 9.181 | 9.619 | 9.139 | 9.594 | 3,226,311 | +0.41(+4.49%) |
May 09, 2008 | 9.249 | 9.350 | 9.114 | 9.181 | 963,978 | -0.09(-1.00%) |
May 08, 2008 | 9.207 | 9.337 | 9.148 | 9.274 | 2,463,846 | +0.10(+1.10%) |
May 07, 2008 | 9.207 | 9.442 | 9.114 | 9.173 | 2,902,385 | -0.15(-1.62%) |
May 06, 2008 | 9.350 | 9.400 | 9.190 | 9.325 | 3,255,983 | -0.04(-0.45%) |
May 05, 2008 | 9.257 | 9.543 | 9.249 | 9.367 | 3,005,119 | -0.01(-0.09%) |
May 02, 2008 | 9.367 | 9.409 | 9.240 | 9.375 | 3,431,702 | +0.01(+0.09%) |
May 01, 2008 | 9.123 | 9.367 | 9.064 | 9.367 | 2,814,454 | +0.21(+2.30%) |
Apr 30, 2008 | 9.325 | 9.375 | 9.055 | 9.156 | 3,365,977 | -0.14(-1.54%) |
Apr 29, 2008 | 8.971 | 9.442 | 8.971 | 9.299 | 3,268,668 | +0.17(+1.84%) |
Apr 28, 2008 | 9.097 | 9.139 | 8.980 | 9.131 | 3,156,377 | -0.02(-0.18%) |
Apr 25, 2008 | 9.097 | 9.173 | 8.887 | 9.148 | 2,533,933 | +0.08(+0.83%) |
Apr 24, 2008 | 8.735 | 9.148 | 8.702 | 9.072 | 2,628,248 | +0.40(+4.66%) |
Apr 23, 2008 | 8.778 | 8.845 | 8.542 | 8.668 | 2,509,074 | -0.05(-0.58%) |
Apr 22, 2008 | 9.055 | 9.055 | 8.584 | 8.719 | 3,900,179 | -0.35(-3.90%) |
Apr 21, 2008 | 8.921 | 9.232 | 8.845 | 9.072 | 3,505,293 | +0.08(+0.94%) |
Apr 18, 2008 | 8.912 | 9.097 | 8.904 | 8.988 | 2,852,072 | +0.18(+2.01%) |
Apr 17, 2008 | 8.601 | 8.879 | 8.601 | 8.811 | 2,986,468 | +0.16(+1.85%) |
Apr 16, 2008 | 8.458 | 8.660 | 8.458 | 8.651 | 3,156,895 | +0.19(+2.19%) |
Apr 15, 2008 | 8.416 | 8.491 | 8.306 | 8.466 | 4,097,503 | +0.09(+1.11%) |
Apr 14, 2008 | 8.231 | 8.407 | 8.231 | 8.374 | 3,489,242 | +0.13(+1.53%) |
Apr 11, 2008 | 8.332 | 8.432 | 8.197 | 8.247 | 3,291,727 | -0.20(-2.39%) |
Apr 10, 2008 | 8.348 | 8.508 | 8.273 | 8.449 | 3,197,976 | +0.15(+1.83%) |
Apr 09, 2008 | 8.315 | 8.491 | 8.197 | 8.298 | 3,368,368 | +0.01(+0.10%) |
Apr 08, 2008 | 8.289 | 8.399 | 8.155 | 8.289 | 4,509,531 | -0.21(-2.48%) |
Apr 07, 2008 | 8.475 | 8.643 | 8.332 | 8.500 | 4,187,777 | +0.10(+1.20%) |
Apr 04, 2008 | 8.121 | 8.483 | 8.071 | 8.399 | 4,044,996 | +0.22(+2.67%) |
Apr 03, 2008 | 8.079 | 8.239 | 7.995 | 8.180 | 4,014,972 | +0.03(+0.41%) |
Apr 02, 2008 | 8.306 | 8.357 | 8.029 | 8.146 | 5,758,550 | -0.17(-2.02%) |
Apr 01, 2008 | 8.163 | 8.315 | 8.037 | 8.315 | 6,562,755 | +0.35(+4.44%) |
Mar 31, 2008 | 7.877 | 7.986 | 7.700 | 7.961 | 5,489,354 | +0.21(+2.71%) |
Mar 28, 2008 | 7.709 | 7.818 | 7.675 | 7.751 | 6,643,242 | +0.15(+1.99%) |
Mar 27, 2008 | 7.869 | 7.894 | 7.599 | 7.599 | 8,721,708 | -0.22(-2.80%) |
Mar 26, 2008 | 7.928 | 8.348 | 7.784 | 7.818 | 23,048,086 | -1.76(-18.37%) |
Mar 25, 2008 | 9.653 | 9.720 | 9.400 | 9.577 | 10,449,740 | +0.00(+0.00%) |
Mar 24, 2008 | 9.771 | 9.888 | 9.484 | 9.577 | 9,440,389 | -0.17(-1.73%) |
Mar 21, 2008 | 10.31 | 10.31 | 9.670 | 9.745 | 8,186,481 | +0.00(+0.00%) |
Mar 20, 2008 | 10.31 | 10.31 | 9.670 | 9.745 | 8,186,481 | -0.55(-5.32%) |
Mar 19, 2008 | 10.76 | 10.76 | 10.29 | 10.29 | 3,274,329 | -0.34(-3.17%) |
Mar 18, 2008 | 10.61 | 10.67 | 10.36 | 10.63 | 1,927,003 | +0.19(+1.86%) |
Mar 17, 2008 | 10.23 | 10.57 | 10.23 | 10.44 | 1,897,298 | -0.03(-0.32%) |
Mar 14, 2008 | 10.72 | 10.83 | 10.36 | 10.47 | 1,973,202 | -0.25(-2.36%) |
Mar 13, 2008 | 10.35 | 10.77 | 10.29 | 10.72 | 2,028,502 | +0.22(+2.08%) |
Mar 12, 2008 | 10.70 | 10.77 | 10.46 | 10.50 | 1,592,734 | -0.20(-1.89%) |
Mar 11, 2008 | 10.44 | 10.70 | 10.12 | 10.70 | 3,429,645 | +0.49(+4.78%) |
Mar 10, 2008 | 10.19 | 10.47 | 10.14 | 10.22 | 3,303,348 | +0.02(+0.16%) |
Mar 07, 2008 | 10.35 | 10.58 | 10.13 | 10.20 | 4,569,479 | -0.21(-2.02%) |
Mar 06, 2008 | 10.96 | 10.98 | 10.40 | 10.41 | 3,995,503 | -0.53(-4.85%) |
Mar 05, 2008 | 11.17 | 11.23 | 10.86 | 10.94 | 4,608,441 | +0.31(+2.93%) |
Mar 04, 2008 | 10.45 | 10.64 | 10.29 | 10.63 | 2,650,491 | +0.03(+0.32%) |
Mar 03, 2008 | 10.60 | 10.70 | 10.36 | 10.60 | 3,479,828 | -0.28(-2.55%) |
Feb 29, 2008 | 11.36 | 11.48 | 10.83 | 10.87 | 3,509,539 | -0.64(-5.56%) |
Feb 28, 2008 | 12.37 | 12.38 | 11.40 | 11.51 | 3,148,621 | -0.97(-7.75%) |
Feb 27, 2008 | 12.28 | 12.62 | 12.28 | 12.48 | 983,923 | +0.10(+0.82%) |
Feb 26, 2008 | 12.19 | 12.45 | 12.12 | 12.38 | 1,320,890 | +0.08(+0.68%) |
Feb 25, 2008 | 12.07 | 12.33 | 11.93 | 12.30 | 1,598,402 | +0.26(+2.17%) |
Feb 22, 2008 | 11.97 | 12.14 | 11.74 | 12.03 | 1,355,095 | +0.13(+1.13%) |
Feb 21, 2008 | 12.18 | 12.41 | 11.87 | 11.90 | 1,342,171 | -0.21(-1.74%) |
Feb 20, 2008 | 12.00 | 12.19 | 11.94 | 12.11 | 1,289,461 | +0.02(+0.14%) |
Feb 19, 2008 | 12.23 | 12.36 | 12.03 | 12.09 | 1,422,043 | -0.03(-0.21%) |
Feb 18, 2008 | 12.03 | 12.25 | 12.01 | 12.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.03 | 12.25 | 12.01 | 12.12 | 1,132,580 | +0.09(+0.77%) |
Feb 14, 2008 | 12.36 | 12.41 | 12.00 | 12.03 | 1,397,551 | -0.31(-2.52%) |
Feb 13, 2008 | 12.02 | 12.37 | 11.98 | 12.34 | 1,887,602 | +0.45(+3.75%) |
Feb 12, 2008 | 12.18 | 12.27 | 11.81 | 11.89 | 1,819,877 | -0.19(-1.60%) |
Feb 11, 2008 | 11.43 | 12.22 | 11.33 | 12.08 | 2,517,422 | +0.67(+5.90%) |
Feb 08, 2008 | 11.43 | 11.63 | 11.29 | 11.41 | 1,652,394 | -0.13(-1.09%) |
Feb 07, 2008 | 11.36 | 11.64 | 11.15 | 11.54 | 3,318,481 | -0.21(-1.79%) |
Feb 06, 2008 | 11.30 | 12.10 | 11.22 | 11.75 | 3,913,397 | +0.56(+4.96%) |
Feb 05, 2008 | 11.61 | 11.65 | 11.19 | 11.19 | 1,686,602 | -0.58(-4.93%) |
Feb 04, 2008 | 11.79 | 11.93 | 11.58 | 11.77 | 2,161,151 | +0.07(+0.57%) |
Feb 01, 2008 | 11.18 | 11.71 | 11.18 | 11.71 | 2,779,736 | +0.56(+4.98%) |
Jan 31, 2008 | 10.95 | 11.26 | 10.82 | 11.15 | 2,924,707 | +0.05(+0.45%) |
Jan 30, 2008 | 11.00 | 11.35 | 11.00 | 11.10 | 2,853,680 | +0.04(+0.38%) |
Jan 29, 2008 | 11.18 | 11.37 | 10.87 | 11.06 | 3,673,440 | -0.09(-0.83%) |
Jan 28, 2008 | 11.09 | 11.33 | 10.93 | 11.15 | 2,872,963 | +0.09(+0.84%) |
Jan 25, 2008 | 11.39 | 11.44 | 10.93 | 11.06 | 2,384,201 | -0.24(-2.16%) |
Jan 24, 2008 | 10.71 | 11.34 | 10.67 | 11.30 | 3,275,309 | +0.55(+5.09%) |
Jan 23, 2008 | 10.78 | 10.94 | 10.52 | 10.76 | 5,915,467 | -0.33(-2.96%) |
Jan 22, 2008 | 10.99 | 11.55 | 10.99 | 11.08 | 5,877,356 | -0.65(-5.52%) |
Jan 21, 2008 | 11.90 | 12.19 | 11.62 | 11.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.90 | 12.19 | 11.62 | 11.73 | 2,939,873 | -0.10(-0.85%) |
Jan 17, 2008 | 12.31 | 12.45 | 11.82 | 11.83 | 3,214,540 | -0.47(-3.83%) |
Jan 16, 2008 | 12.06 | 12.57 | 11.87 | 12.30 | 3,910,302 | +0.17(+1.39%) |
Jan 15, 2008 | 11.90 | 12.23 | 11.82 | 12.14 | 2,706,035 | +0.12(+0.98%) |
Jan 14, 2008 | 12.23 | 12.30 | 11.91 | 12.02 | 5,322,870 | -0.14(-1.18%) |
Jan 11, 2008 | 12.62 | 12.64 | 12.03 | 12.16 | 3,119,198 | -0.52(-4.11%) |
Jan 10, 2008 | 12.06 | 12.81 | 12.05 | 12.68 | 5,061,049 | +0.51(+4.22%) |
Jan 09, 2008 | 11.70 | 12.18 | 11.51 | 12.17 | 4,255,520 | +0.47(+4.03%) |
Jan 08, 2008 | 11.85 | 11.94 | 11.60 | 11.70 | 4,180,424 | -0.13(-1.07%) |
Jan 07, 2008 | 11.46 | 11.95 | 11.37 | 11.82 | 4,184,896 | +0.41(+3.61%) |
Jan 04, 2008 | 12.00 | 12.00 | 11.33 | 11.41 | 3,497,234 | -0.67(-5.57%) |
Jan 03, 2008 | 12.41 | 12.48 | 11.92 | 12.08 | 3,519,887 | -0.35(-2.78%) |
Jan 02, 2008 | 12.87 | 12.92 | 12.26 | 12.43 | 2,378,636 | -0.42(-3.27%) |
Jan 01, 2008 | 12.91 | 12.91 | 12.70 | 12.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.91 | 12.91 | 12.70 | 12.85 | 2,612,835 | +0.08(+0.59%) |
Dec 28, 2007 | 12.56 | 12.83 | 12.50 | 12.78 | 3,223,875 | +0.17(+1.34%) |
Dec 27, 2007 | 12.56 | 12.72 | 12.47 | 12.61 | 2,368,648 | -0.04(-0.33%) |
Dec 26, 2007 | 12.49 | 12.69 | 12.26 | 12.65 | 3,753,702 | +0.29(+2.31%) |
Dec 24, 2007 | 12.23 | 12.62 | 12.01 | 12.36 | 3,763,546 | +0.22(+1.80%) |
Dec 21, 2007 | 14.05 | 14.07 | 12.08 | 12.14 | 15,608,976 | -3.36(-21.66%) |
Dec 20, 2007 | 15.22 | 15.50 | 15.07 | 15.50 | 4,701,351 | +0.34(+2.22%) |
Dec 19, 2007 | 15.11 | 15.27 | 14.83 | 15.16 | 3,025,785 | +0.62(+4.28%) |
Dec 18, 2007 | 14.63 | 14.71 | 14.40 | 14.54 | 2,988,041 | -0.01(-0.06%) |
Dec 17, 2007 | 14.21 | 14.58 | 14.21 | 14.55 | 4,063,649 | +0.25(+1.77%) |
Dec 14, 2007 | 14.60 | 14.60 | 14.21 | 14.30 | 4,507,545 | -0.42(-2.86%) |
Dec 13, 2007 | 14.70 | 14.74 | 14.45 | 14.72 | 2,019,685 | -0.06(-0.40%) |
Dec 12, 2007 | 14.86 | 15.06 | 14.60 | 14.78 | 2,103,250 | +0.27(+1.86%) |
Dec 11, 2007 | 15.54 | 15.54 | 14.44 | 14.51 | 3,076,644 | -0.97(-6.25%) |
Dec 10, 2007 | 15.10 | 15.59 | 15.01 | 15.48 | 2,609,789 | +0.45(+3.02%) |
Dec 07, 2007 | 14.95 | 15.05 | 14.77 | 15.02 | 2,594,460 | +0.51(+3.54%) |
Dec 06, 2007 | 14.37 | 14.58 | 14.29 | 14.51 | 3,428,041 | +0.13(+0.88%) |
Dec 05, 2007 | 13.83 | 14.41 | 13.66 | 14.38 | 5,026,461 | +0.66(+4.78%) |
Dec 04, 2007 | 13.71 | 13.87 | 13.61 | 13.73 | 2,397,504 | -0.03(-0.24%) |
Dec 03, 2007 | 14.16 | 14.22 | 13.74 | 13.76 | 2,100,012 | -0.50(-3.54%) |
Nov 30, 2007 | 14.66 | 14.66 | 14.16 | 14.26 | 1,948,266 | -0.19(-1.34%) |
Nov 29, 2007 | 14.37 | 14.58 | 14.36 | 14.46 | 2,505,411 | +0.01(+0.06%) |
Nov 28, 2007 | 14.42 | 14.58 | 14.26 | 14.45 | 2,464,668 | +0.10(+0.70%) |
Nov 27, 2007 | 14.35 | 14.51 | 14.16 | 14.35 | 2,940,973 | +0.04(+0.29%) |
Nov 26, 2007 | 14.75 | 14.75 | 14.25 | 14.31 | 2,593,033 | -0.29(-2.02%) |
Nov 23, 2007 | 14.60 | 14.64 | 14.33 | 14.60 | 850,914 | +0.13(+0.87%) |
Nov 21, 2007 | 14.28 | 14.63 | 14.21 | 14.47 | 3,193,567 | +0.16(+1.12%) |
Nov 20, 2007 | 14.88 | 15.00 | 13.99 | 14.31 | 4,214,383 | -0.59(-3.95%) |
Nov 19, 2007 | 14.92 | 15.07 | 14.76 | 14.90 | 3,015,912 | -0.08(-0.56%) |
Nov 16, 2007 | 15.40 | 15.45 | 14.79 | 14.99 | 3,255,627 | -0.34(-2.20%) |
Nov 15, 2007 | 15.53 | 15.65 | 15.20 | 15.32 | 2,924,190 | -0.25(-1.62%) |
Nov 14, 2007 | 16.18 | 16.28 | 15.54 | 15.58 | 4,037,353 | -0.54(-3.34%) |
Nov 13, 2007 | 15.86 | 16.19 | 15.80 | 16.12 | 4,008,714 | +0.36(+2.30%) |
Nov 12, 2007 | 16.12 | 16.46 | 15.74 | 15.75 | 2,760,096 | -0.36(-2.25%) |
Nov 09, 2007 | 16.41 | 16.48 | 15.97 | 16.12 | 4,011,209 | -0.55(-3.28%) |
Nov 08, 2007 | 17.45 | 17.66 | 16.37 | 16.66 | 3,347,214 | -0.98(-5.58%) |
Nov 07, 2007 | 17.81 | 18.02 | 17.64 | 17.65 | 1,937,989 | -0.37(-2.05%) |
Nov 06, 2007 | 17.66 | 18.09 | 17.53 | 18.02 | 1,511,378 | +0.29(+1.66%) |
Nov 05, 2007 | 17.17 | 17.80 | 17.17 | 17.72 | 2,210,534 | +0.28(+1.59%) |
Nov 02, 2007 | 17.61 | 17.74 | 17.19 | 17.45 | 2,781,003 | -0.13(-0.72%) |
Nov 01, 2007 | 18.22 | 18.41 | 17.56 | 17.57 | 2,993,702 | -0.72(-3.91%) |
Oct 31, 2007 | 18.23 | 18.45 | 17.84 | 18.29 | 3,234,443 | +0.13(+0.69%) |
Oct 30, 2007 | 17.46 | 18.34 | 17.45 | 18.16 | 3,296,233 | +0.66(+3.75%) |
Oct 29, 2007 | 17.49 | 17.54 | 17.24 | 17.50 | 1,875,787 | +0.13(+0.73%) |
Oct 26, 2007 | 17.67 | 17.73 | 17.26 | 17.38 | 1,890,046 | +0.13(+0.73%) |
Oct 25, 2007 | 17.66 | 17.77 | 17.14 | 17.25 | 2,926,803 | -0.45(-2.52%) |
Oct 24, 2007 | 18.04 | 18.04 | 17.36 | 17.70 | 2,538,836 | -0.45(-2.46%) |
Oct 23, 2007 | 18.01 | 18.16 | 17.88 | 18.14 | 1,387,412 | +0.19(+1.08%) |
Oct 22, 2007 | 17.89 | 18.03 | 17.77 | 17.95 | 1,662,375 | -0.03(-0.19%) |
Oct 19, 2007 | 17.88 | 18.72 | 17.88 | 17.98 | 2,357,983 | -0.29(-1.61%) |
Oct 18, 2007 | 18.32 | 18.59 | 18.19 | 18.28 | 2,005,426 | -0.15(-0.82%) |
Oct 17, 2007 | 18.41 | 18.77 | 18.18 | 18.43 | 2,554,165 | +0.27(+1.48%) |
Oct 16, 2007 | 18.17 | 18.57 | 18.10 | 18.16 | 1,798,201 | -0.16(-0.87%) |
Oct 15, 2007 | 18.42 | 18.45 | 18.02 | 18.32 | 2,322,216 | -0.10(-0.55%) |
Oct 12, 2007 | 18.30 | 18.57 | 18.23 | 18.42 | 1,537,370 | +0.15(+0.83%) |
Oct 11, 2007 | 18.44 | 18.64 | 18.16 | 18.27 | 1,704,083 | -0.05(-0.28%) |
Oct 10, 2007 | 18.42 | 18.53 | 18.09 | 18.32 | 3,672,198 | -0.22(-1.18%) |
Oct 09, 2007 | 18.75 | 18.83 | 18.49 | 18.54 | 2,184,616 | -0.19(-1.03%) |
Oct 08, 2007 | 18.94 | 19.05 | 18.67 | 18.73 | 2,121,519 | -0.27(-1.42%) |
Oct 05, 2007 | 19.19 | 19.22 | 18.56 | 19.00 | 3,684,556 | +0.01(+0.04%) |
Oct 04, 2007 | 19.34 | 19.34 | 18.93 | 18.99 | 3,517,012 | -0.41(-2.12%) |
Oct 03, 2007 | 19.44 | 19.62 | 19.36 | 19.41 | 1,820,414 | -0.11(-0.56%) |
Oct 02, 2007 | 19.52 | 19.61 | 19.31 | 19.52 | 2,303,798 | +0.02(+0.09%) |
Oct 01, 2007 | 19.36 | 19.79 | 19.07 | 19.50 | 4,626,847 | +0.28(+1.44%) |
Sep 28, 2007 | 20.21 | 20.28 | 19.07 | 19.22 | 7,668,139 | -1.40(-6.78%) |
Sep 27, 2007 | 20.57 | 20.69 | 20.26 | 20.62 | 2,883,907 | +0.06(+0.29%) |
Sep 26, 2007 | 20.82 | 21.00 | 20.27 | 20.56 | 3,845,328 | -0.65(-3.06%) |
Sep 25, 2007 | 20.90 | 21.26 | 20.72 | 21.21 | 1,987,127 | +0.28(+1.33%) |
Sep 24, 2007 | 20.89 | 21.24 | 20.74 | 20.93 | 2,984,434 | +0.11(+0.53%) |
Sep 21, 2007 | 21.54 | 21.71 | 20.45 | 20.82 | 8,444,845 | -0.49(-2.29%) |
Sep 20, 2007 | 20.73 | 21.49 | 20.68 | 21.31 | 3,956,100 | +0.58(+2.80%) |
Sep 19, 2007 | 20.58 | 21.04 | 20.53 | 20.73 | 2,924,308 | +0.30(+1.48%) |
Sep 18, 2007 | 20.16 | 20.46 | 19.88 | 20.42 | 2,200,657 | +0.41(+2.06%) |
Sep 17, 2007 | 19.68 | 20.18 | 19.66 | 20.01 | 4,417,594 | +0.33(+1.67%) |
Sep 14, 2007 | 19.27 | 19.73 | 19.19 | 19.68 | 2,477,997 | +0.32(+1.65%) |
Sep 13, 2007 | 19.27 | 19.44 | 19.15 | 19.36 | 1,859,508 | +0.15(+0.79%) |
Sep 12, 2007 | 19.15 | 19.39 | 18.94 | 19.21 | 2,292,391 | -0.05(-0.26%) |
Sep 11, 2007 | 19.06 | 19.36 | 18.88 | 19.26 | 1,958,252 | +0.32(+1.69%) |
Sep 10, 2007 | 18.94 | 19.07 | 18.64 | 18.94 | 1,694,102 | +0.16(+0.85%) |
Sep 07, 2007 | 18.53 | 18.96 | 18.53 | 18.78 | 1,784,410 | +0.05(+0.27%) |
Sep 06, 2007 | 18.48 | 18.76 | 18.38 | 18.73 | 1,785,360 | +0.37(+2.02%) |
Sep 05, 2007 | 18.85 | 18.87 | 18.30 | 18.36 | 2,018,378 | -0.62(-3.28%) |
Sep 04, 2007 | 18.62 | 19.24 | 18.55 | 18.99 | 2,527,666 | +0.30(+1.62%) |
Aug 31, 2007 | 18.56 | 18.79 | 18.51 | 18.68 | 1,749,950 | +0.35(+1.88%) |
Aug 30, 2007 | 18.30 | 18.87 | 18.21 | 18.34 | 1,473,204 | -0.18(-0.95%) |
Aug 29, 2007 | 18.05 | 18.67 | 18.03 | 18.51 | 2,139,818 | +0.54(+3.00%) |
Aug 28, 2007 | 17.94 | 18.25 | 17.85 | 17.98 | 2,111,894 | +0.03(+0.14%) |
Aug 27, 2007 | 18.14 | 18.23 | 17.88 | 17.95 | 1,884,594 | -0.29(-1.57%) |
Aug 24, 2007 | 18.09 | 18.46 | 17.93 | 18.24 | 2,953,776 | +0.13(+0.70%) |
Aug 23, 2007 | 18.35 | 18.44 | 17.80 | 18.11 | 4,393,710 | -0.24(-1.28%) |
Aug 22, 2007 | 18.64 | 18.72 | 18.19 | 18.35 | 2,921,218 | -0.12(-0.64%) |
Aug 21, 2007 | 18.80 | 18.83 | 18.39 | 18.46 | 2,258,407 | -0.42(-2.23%) |
Aug 20, 2007 | 18.83 | 19.33 | 18.72 | 18.88 | 2,286,568 | +0.02(+0.09%) |
Aug 17, 2007 | 19.56 | 19.57 | 18.19 | 18.87 | 4,758,324 | -0.27(-1.41%) |
Aug 16, 2007 | 19.57 | 19.59 | 18.74 | 19.14 | 2,855,757 | -0.44(-2.24%) |
Aug 15, 2007 | 19.84 | 20.07 | 19.54 | 19.57 | 2,005,070 | -0.23(-1.15%) |
Aug 14, 2007 | 20.20 | 20.20 | 19.68 | 19.80 | 2,419,081 | -0.32(-1.59%) |
Aug 13, 2007 | 20.21 | 20.28 | 19.64 | 20.12 | 2,947,003 | -0.14(-0.71%) |
Aug 10, 2007 | 19.68 | 20.43 | 19.57 | 20.26 | 3,478,750 | +0.53(+2.69%) |
Aug 09, 2007 | 19.28 | 20.41 | 18.86 | 19.73 | 5,186,874 | +0.45(+2.36%) |
Aug 08, 2007 | 18.21 | 19.68 | 18.09 | 19.28 | 5,300,109 | +1.32(+7.36%) |
Aug 07, 2007 | 18.54 | 18.58 | 17.56 | 17.96 | 3,732,027 | -0.58(-3.13%) |
Aug 06, 2007 | 18.19 | 18.54 | 18.16 | 18.54 | 2,138,072 | +0.07(+0.36%) |
Aug 03, 2007 | 18.68 | 19.09 | 18.45 | 18.47 | 1,886,957 | -0.61(-3.22%) |
Aug 02, 2007 | 19.15 | 19.30 | 18.73 | 19.09 | 1,761,580 | +0.03(+0.13%) |
Aug 01, 2007 | 19.69 | 19.69 | 18.64 | 19.06 | 2,277,733 | +0.10(+0.53%) |
Jul 31, 2007 | 19.53 | 19.65 | 18.91 | 18.96 | 2,126,587 | -0.45(-2.34%) |
Jul 30, 2007 | 19.04 | 19.55 | 18.99 | 19.41 | 1,811,858 | +0.32(+1.67%) |
Jul 27, 2007 | 19.46 | 19.63 | 19.09 | 19.10 | 2,539,315 | -0.36(-1.86%) |
Jul 26, 2007 | 19.62 | 20.00 | 19.15 | 19.46 | 3,412,135 | -0.40(-1.99%) |
Jul 25, 2007 | 19.82 | 20.06 | 19.73 | 19.85 | 2,620,742 | -0.02(-0.08%) |
Jul 24, 2007 | 20.13 | 20.48 | 19.80 | 19.87 | 3,264,568 | -0.43(-2.11%) |
Jul 23, 2007 | 20.66 | 20.79 | 20.26 | 20.30 | 1,939,121 | -0.29(-1.43%) |
Jul 20, 2007 | 20.80 | 20.87 | 20.46 | 20.59 | 2,479,536 | -0.22(-1.05%) |
Jul 19, 2007 | 20.62 | 20.99 | 20.58 | 20.81 | 2,027,171 | +0.18(+0.86%) |
Jul 18, 2007 | 20.81 | 20.90 | 20.42 | 20.64 | 3,517,012 | -0.26(-1.25%) |
Jul 17, 2007 | 20.78 | 21.27 | 20.68 | 20.90 | 3,731,280 | +0.12(+0.57%) |
Jul 16, 2007 | 20.83 | 21.09 | 20.47 | 20.78 | 5,681,135 | -0.10(-0.48%) |
Jul 13, 2007 | 20.22 | 20.94 | 20.14 | 20.88 | 6,401,997 | +0.68(+3.38%) |
Jul 12, 2007 | 20.01 | 20.21 | 19.65 | 20.20 | 5,275,161 | +0.14(+0.71%) |
Jul 11, 2007 | 19.57 | 20.37 | 19.55 | 20.05 | 6,352,794 | +0.44(+2.23%) |
Jul 10, 2007 | 18.62 | 19.89 | 18.61 | 19.62 | 5,572,821 | +0.92(+4.91%) |
Jul 09, 2007 | 18.68 | 18.81 | 18.56 | 18.70 | 1,577,177 | -0.08(-0.40%) |
Jul 06, 2007 | 18.64 | 18.90 | 18.57 | 18.78 | 2,052,244 | +0.08(+0.45%) |
Jul 05, 2007 | 18.77 | 18.88 | 18.57 | 18.69 | 2,240,785 | -0.13(-0.71%) |
Jul 03, 2007 | 18.66 | 18.85 | 18.65 | 18.83 | 899,394 | +0.18(+0.95%) |
Jul 02, 2007 | 18.57 | 18.77 | 18.44 | 18.65 | 2,709,054 | +0.08(+0.41%) |
Jun 29, 2007 | 19.36 | 19.38 | 18.53 | 18.57 | 3,287,989 | -0.38(-2.00%) |
Jun 28, 2007 | 18.99 | 19.26 | 18.89 | 18.95 | 2,403,493 | -0.13(-0.71%) |
Jun 27, 2007 | 18.91 | 19.09 | 18.83 | 19.09 | 2,990,256 | +0.01(+0.04%) |
Jun 26, 2007 | 19.25 | 19.46 | 18.94 | 19.08 | 2,845,641 | -0.17(-0.87%) |
Jun 25, 2007 | 19.48 | 19.51 | 19.13 | 19.25 | 4,776,748 | -0.22(-1.12%) |
Jun 22, 2007 | 19.41 | 20.06 | 19.36 | 19.47 | 13,126,946 | +1.62(+9.10%) |
Jun 21, 2007 | 17.34 | 17.92 | 17.31 | 17.84 | 5,586,149 | +0.48(+2.76%) |
Jun 20, 2007 | 17.09 | 17.65 | 17.07 | 17.36 | 4,142,987 | +0.40(+2.33%) |
Jun 19, 2007 | 17.01 | 17.17 | 16.92 | 16.97 | 2,530,043 | -0.14(-0.84%) |
Jun 18, 2007 | 17.28 | 17.44 | 17.10 | 17.11 | 1,885,768 | -0.21(-1.21%) |
Jun 15, 2007 | 17.13 | 17.34 | 17.05 | 17.32 | 3,069,394 | +0.25(+1.48%) |
Jun 14, 2007 | 17.09 | 17.25 | 16.89 | 17.07 | 4,912,267 | +0.07(+0.40%) |
Jun 13, 2007 | 16.95 | 17.12 | 16.79 | 17.00 | 2,420,367 | +0.11(+0.65%) |
Jun 12, 2007 | 17.13 | 17.13 | 16.86 | 16.89 | 3,081,158 | -0.26(-1.52%) |
Jun 11, 2007 | 17.25 | 17.33 | 17.10 | 17.15 | 3,764,526 | -0.13(-0.73%) |
Jun 08, 2007 | 17.23 | 17.41 | 17.13 | 17.28 | 5,572,768 | +0.07(+0.39%) |
Jun 07, 2007 | 17.61 | 17.79 | 17.16 | 17.21 | 5,922,779 | -0.46(-2.62%) |
Jun 06, 2007 | 18.08 | 18.16 | 17.56 | 17.67 | 5,707,498 | -0.52(-2.87%) |
Jun 05, 2007 | 18.58 | 18.83 | 18.11 | 18.19 | 4,749,878 | -0.53(-2.83%) |
Jun 04, 2007 | 19.03 | 19.13 | 18.67 | 18.72 | 4,937,339 | -0.30(-1.59%) |