Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.23 | 12.43 | 11.95 | 12.43 | 1,912,301 | +0.21(+1.75%) |
May 29, 2008 | 12.02 | 12.34 | 11.79 | 12.21 | 1,841,042 | +0.33(+2.76%) |
May 28, 2008 | 11.82 | 12.05 | 11.53 | 11.89 | 2,306,472 | +0.18(+1.57%) |
May 27, 2008 | 12.07 | 12.21 | 11.50 | 11.70 | 2,294,257 | -0.31(-2.54%) |
May 26, 2008 | 11.95 | 12.76 | 11.83 | 12.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.95 | 12.76 | 11.83 | 12.01 | 2,515,555 | -0.48(-3.85%) |
May 22, 2008 | 12.92 | 13.21 | 12.40 | 12.49 | 3,128,726 | -0.44(-3.37%) |
May 21, 2008 | 13.84 | 13.92 | 12.77 | 12.92 | 1,646,383 | -0.79(-5.74%) |
May 20, 2008 | 14.09 | 14.14 | 13.62 | 13.71 | 1,501,205 | -0.43(-3.02%) |
May 19, 2008 | 14.63 | 14.69 | 14.05 | 14.14 | 1,722,629 | -0.31(-2.11%) |
May 16, 2008 | 14.35 | 14.60 | 13.86 | 14.44 | 2,648,381 | -0.60(-3.96%) |
May 15, 2008 | 14.66 | 15.15 | 14.21 | 15.04 | 1,244,954 | +0.41(+2.82%) |
May 14, 2008 | 14.63 | 15.02 | 14.47 | 14.63 | 952,513 | +0.05(+0.31%) |
May 13, 2008 | 14.97 | 15.05 | 14.51 | 14.58 | 973,917 | -0.23(-1.55%) |
May 12, 2008 | 14.42 | 14.87 | 14.06 | 14.81 | 1,327,469 | +0.39(+2.70%) |
May 09, 2008 | 14.24 | 14.70 | 14.24 | 14.42 | 910,394 | -0.08(-0.58%) |
May 08, 2008 | 15.11 | 15.25 | 14.30 | 14.50 | 2,978,440 | -0.86(-5.61%) |
May 07, 2008 | 16.21 | 16.40 | 15.26 | 15.37 | 2,070,851 | -0.54(-3.41%) |
May 06, 2008 | 15.30 | 15.96 | 15.30 | 15.91 | 1,048,431 | +0.29(+1.86%) |
May 05, 2008 | 15.97 | 15.97 | 15.50 | 15.62 | 1,283,020 | -0.47(-2.94%) |
May 02, 2008 | 16.17 | 16.49 | 15.92 | 16.09 | 1,126,907 | +0.13(+0.81%) |
May 01, 2008 | 15.50 | 16.41 | 15.25 | 15.96 | 1,676,628 | +0.39(+2.50%) |
Apr 30, 2008 | 15.72 | 16.29 | 15.47 | 15.57 | 1,230,465 | -0.22(-1.40%) |
Apr 29, 2008 | 15.94 | 16.26 | 15.12 | 15.79 | 1,231,196 | -0.10(-0.62%) |
Apr 28, 2008 | 16.11 | 16.19 | 15.65 | 15.89 | 1,466,876 | -0.27(-1.70%) |
Apr 25, 2008 | 16.00 | 16.32 | 15.60 | 16.17 | 1,522,424 | +0.28(+1.78%) |
Apr 24, 2008 | 15.47 | 16.14 | 15.27 | 15.89 | 2,726,544 | +0.33(+2.13%) |
Apr 23, 2008 | 15.85 | 15.97 | 15.30 | 15.55 | 1,600,492 | -0.10(-0.66%) |
Apr 22, 2008 | 17.23 | 17.31 | 15.43 | 15.66 | 3,284,026 | -1.87(-10.67%) |
Apr 21, 2008 | 17.17 | 17.64 | 15.28 | 17.53 | 1,235,107 | +0.43(+2.50%) |
Apr 18, 2008 | 17.02 | 17.32 | 16.79 | 17.10 | 1,904,958 | +0.78(+4.77%) |
Apr 17, 2008 | 16.23 | 16.76 | 16.05 | 16.32 | 947,886 | -0.02(-0.14%) |
Apr 16, 2008 | 16.23 | 16.48 | 16.02 | 16.34 | 1,243,429 | -0.04(-0.23%) |
Apr 15, 2008 | 16.22 | 16.43 | 15.95 | 16.38 | 1,445,154 | +0.51(+3.22%) |
Apr 14, 2008 | 15.26 | 16.06 | 15.17 | 15.87 | 1,205,686 | +0.55(+3.59%) |
Apr 11, 2008 | 16.33 | 16.33 | 15.21 | 15.32 | 1,374,107 | -0.82(-5.06%) |
Apr 10, 2008 | 15.57 | 16.54 | 15.14 | 16.14 | 1,742,278 | +0.49(+3.12%) |
Apr 09, 2008 | 16.43 | 16.53 | 15.44 | 15.65 | 1,187,888 | -0.37(-2.33%) |
Apr 08, 2008 | 15.80 | 16.10 | 15.48 | 16.02 | 1,227,752 | +0.31(+1.94%) |
Apr 07, 2008 | 16.85 | 16.95 | 15.66 | 15.72 | 1,751,232 | -1.10(-6.54%) |
Apr 04, 2008 | 15.28 | 16.85 | 15.28 | 16.82 | 2,666,567 | +1.24(+7.99%) |
Apr 03, 2008 | 16.02 | 16.02 | 15.20 | 15.57 | 2,295,675 | -0.52(-3.23%) |
Apr 02, 2008 | 13.46 | 16.18 | 13.16 | 16.09 | 5,035,961 | +2.04(+14.50%) |
Apr 01, 2008 | 13.20 | 14.34 | 13.18 | 14.05 | 1,740,390 | +0.92(+6.97%) |
Mar 31, 2008 | 12.67 | 13.55 | 12.61 | 13.14 | 1,370,697 | +0.37(+2.87%) |
Mar 28, 2008 | 12.89 | 13.09 | 12.60 | 12.77 | 1,262,223 | -0.24(-1.82%) |
Mar 27, 2008 | 13.49 | 13.92 | 13.00 | 13.01 | 1,099,485 | -0.60(-4.38%) |
Mar 26, 2008 | 14.05 | 14.16 | 13.37 | 13.60 | 1,364,571 | -0.60(-4.19%) |
Mar 25, 2008 | 14.37 | 14.66 | 14.08 | 14.20 | 1,959,806 | +0.01(+0.05%) |
Mar 24, 2008 | 14.21 | 14.62 | 13.95 | 14.19 | 2,576,304 | +0.18(+1.25%) |
Mar 21, 2008 | 13.21 | 14.18 | 12.78 | 14.02 | 4,395,923 | +0.00(+0.00%) |
Mar 20, 2008 | 13.21 | 14.18 | 12.78 | 14.02 | 4,395,923 | +1.00(+7.68%) |
Mar 19, 2008 | 12.63 | 13.64 | 12.63 | 13.02 | 2,893,222 | +0.34(+2.65%) |
Mar 18, 2008 | 12.70 | 12.95 | 12.37 | 12.68 | 2,312,844 | +0.32(+2.59%) |
Mar 17, 2008 | 12.01 | 12.72 | 11.92 | 12.36 | 1,671,838 | +0.06(+0.50%) |
Mar 14, 2008 | 12.60 | 12.76 | 11.91 | 12.30 | 1,798,953 | -0.15(-1.17%) |
Mar 13, 2008 | 11.92 | 12.52 | 11.63 | 12.44 | 1,894,317 | +0.21(+1.75%) |
Mar 12, 2008 | 12.75 | 13.14 | 11.97 | 12.23 | 1,773,846 | -0.36(-2.85%) |
Mar 11, 2008 | 12.27 | 12.81 | 11.98 | 12.59 | 1,859,052 | +0.59(+4.90%) |
Mar 10, 2008 | 12.49 | 12.56 | 11.95 | 12.00 | 1,456,818 | -0.50(-3.97%) |
Mar 07, 2008 | 12.25 | 12.82 | 12.21 | 12.50 | 2,413,585 | -0.04(-0.30%) |
Mar 06, 2008 | 12.60 | 13.06 | 12.46 | 12.53 | 3,885,337 | +0.16(+1.30%) |
Mar 05, 2008 | 11.88 | 12.52 | 11.79 | 12.37 | 2,659,360 | +0.70(+6.02%) |
Mar 04, 2008 | 11.21 | 11.75 | 11.18 | 11.67 | 2,031,099 | +0.27(+2.41%) |
Mar 03, 2008 | 11.23 | 11.59 | 10.83 | 11.40 | 2,030,010 | +0.11(+0.95%) |
Feb 29, 2008 | 11.47 | 11.97 | 11.21 | 11.29 | 2,144,505 | -0.40(-3.46%) |
Feb 28, 2008 | 12.46 | 12.47 | 11.63 | 11.69 | 2,124,655 | -0.88(-6.98%) |
Feb 27, 2008 | 12.59 | 12.68 | 12.37 | 12.57 | 1,217,665 | -0.06(-0.48%) |
Feb 26, 2008 | 12.52 | 12.87 | 12.40 | 12.63 | 2,203,693 | +0.22(+1.78%) |
Feb 25, 2008 | 12.27 | 12.50 | 11.98 | 12.41 | 1,364,986 | +0.12(+0.99%) |
Feb 22, 2008 | 12.20 | 12.31 | 11.82 | 12.29 | 1,578,850 | +0.21(+1.71%) |
Feb 21, 2008 | 12.86 | 13.03 | 12.00 | 12.08 | 1,843,810 | -0.58(-4.58%) |
Feb 20, 2008 | 12.21 | 12.72 | 12.18 | 12.66 | 3,711,104 | +0.50(+4.14%) |
Feb 19, 2008 | 13.43 | 13.43 | 12.11 | 12.16 | 4,019,745 | -1.15(-8.66%) |
Feb 18, 2008 | 13.20 | 13.37 | 12.79 | 13.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.20 | 13.37 | 12.79 | 13.31 | 2,092,957 | -0.02(-0.11%) |
Feb 14, 2008 | 13.56 | 13.87 | 13.22 | 13.33 | 1,902,014 | -0.34(-2.46%) |
Feb 13, 2008 | 14.12 | 14.12 | 13.46 | 13.66 | 1,716,250 | -0.25(-1.81%) |
Feb 12, 2008 | 14.47 | 14.82 | 13.79 | 13.92 | 2,029,527 | -0.44(-3.03%) |
Feb 11, 2008 | 14.22 | 14.50 | 13.84 | 14.35 | 1,620,969 | +0.29(+2.06%) |
Feb 08, 2008 | 14.51 | 15.18 | 14.02 | 14.06 | 1,858,201 | -0.69(-4.66%) |
Feb 07, 2008 | 13.18 | 15.12 | 13.18 | 14.75 | 2,137,694 | +0.73(+5.17%) |
Feb 06, 2008 | 14.33 | 14.95 | 13.93 | 14.02 | 2,208,880 | -0.27(-1.87%) |
Feb 05, 2008 | 14.57 | 14.93 | 14.22 | 14.29 | 1,649,739 | -0.56(-3.80%) |
Feb 04, 2008 | 15.66 | 15.66 | 14.50 | 14.85 | 1,851,871 | -0.84(-5.35%) |
Feb 01, 2008 | 15.38 | 15.77 | 14.90 | 15.69 | 1,828,775 | +0.55(+3.63%) |
Jan 31, 2008 | 14.35 | 15.49 | 14.16 | 15.14 | 2,762,705 | +0.54(+3.71%) |
Jan 30, 2008 | 15.11 | 15.27 | 14.53 | 14.60 | 1,613,391 | -0.50(-3.29%) |
Jan 29, 2008 | 14.80 | 15.60 | 13.84 | 15.10 | 3,398,639 | +0.59(+4.05%) |
Jan 28, 2008 | 13.35 | 14.53 | 12.89 | 14.51 | 1,661,632 | +1.27(+9.63%) |
Jan 25, 2008 | 14.11 | 14.39 | 13.03 | 13.24 | 2,324,428 | -0.74(-5.30%) |
Jan 24, 2008 | 14.02 | 14.31 | 13.66 | 13.98 | 2,460,654 | +0.08(+0.55%) |
Jan 23, 2008 | 12.64 | 13.94 | 12.27 | 13.90 | 4,248,845 | +0.63(+4.72%) |
Jan 22, 2008 | 11.18 | 13.72 | 11.18 | 13.27 | 4,499,310 | +1.02(+8.35%) |
Jan 21, 2008 | 11.96 | 12.47 | 11.96 | 12.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.96 | 12.47 | 11.96 | 12.25 | 3,213,484 | +0.37(+3.15%) |
Jan 17, 2008 | 11.76 | 12.20 | 11.54 | 11.88 | 2,669,301 | +0.02(+0.13%) |
Jan 16, 2008 | 11.45 | 12.10 | 11.41 | 11.86 | 2,735,064 | +0.47(+4.09%) |
Jan 15, 2008 | 12.05 | 12.05 | 11.21 | 11.40 | 2,201,754 | -0.67(-5.57%) |
Jan 14, 2008 | 12.39 | 12.44 | 11.95 | 12.07 | 1,811,629 | -0.23(-1.86%) |
Jan 11, 2008 | 12.73 | 12.73 | 12.21 | 12.30 | 2,340,662 | -0.43(-3.36%) |
Jan 10, 2008 | 12.50 | 13.66 | 12.39 | 12.72 | 4,058,324 | +0.36(+2.90%) |
Jan 09, 2008 | 11.92 | 12.41 | 11.04 | 12.37 | 4,320,365 | +0.53(+4.52%) |
Jan 08, 2008 | 12.79 | 12.93 | 11.74 | 11.83 | 2,217,452 | -0.87(-6.85%) |
Jan 07, 2008 | 12.47 | 13.06 | 12.42 | 12.70 | 2,628,297 | +0.28(+2.27%) |
Jan 04, 2008 | 12.78 | 12.78 | 11.82 | 12.42 | 4,871,072 | -0.47(-3.67%) |
Jan 03, 2008 | 13.89 | 13.99 | 12.81 | 12.89 | 2,401,532 | -1.00(-7.20%) |
Jan 02, 2008 | 14.25 | 14.63 | 13.85 | 13.89 | 1,464,604 | -0.44(-3.09%) |
Jan 01, 2008 | 14.32 | 14.52 | 14.12 | 14.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.32 | 14.52 | 14.12 | 14.34 | 943,726 | +0.00(+0.00%) |
Dec 28, 2007 | 14.34 | 14.67 | 14.05 | 14.34 | 1,262,370 | -0.15(-1.00%) |
Dec 27, 2007 | 14.53 | 15.10 | 14.42 | 14.48 | 1,717,207 | -0.17(-1.15%) |
Dec 26, 2007 | 15.31 | 15.34 | 14.52 | 14.65 | 993,127 | -0.85(-5.47%) |
Dec 24, 2007 | 14.97 | 15.57 | 14.92 | 15.50 | 712,914 | +0.64(+4.32%) |
Dec 21, 2007 | 14.69 | 15.02 | 14.42 | 14.85 | 2,768,202 | +0.39(+2.69%) |
Dec 20, 2007 | 14.70 | 14.73 | 13.94 | 14.47 | 1,406,046 | -0.14(-0.94%) |
Dec 19, 2007 | 15.34 | 15.34 | 14.49 | 14.60 | 1,685,343 | -0.59(-3.87%) |
Dec 18, 2007 | 15.06 | 15.34 | 14.78 | 15.19 | 1,768,498 | +0.21(+1.38%) |
Dec 17, 2007 | 14.70 | 15.38 | 14.70 | 14.98 | 1,520,182 | +0.08(+0.51%) |
Dec 14, 2007 | 15.34 | 15.39 | 14.81 | 14.91 | 1,077,493 | -0.54(-3.51%) |
Dec 13, 2007 | 15.73 | 15.85 | 15.05 | 15.45 | 1,800,011 | -0.39(-2.46%) |
Dec 12, 2007 | 16.24 | 16.44 | 15.48 | 15.84 | 1,831,277 | +0.10(+0.63%) |
Dec 11, 2007 | 16.56 | 16.90 | 15.58 | 15.74 | 2,554,927 | -0.82(-4.98%) |
Dec 10, 2007 | 16.65 | 16.78 | 16.29 | 16.56 | 1,355,423 | -0.02(-0.14%) |
Dec 07, 2007 | 15.70 | 16.70 | 15.68 | 16.59 | 1,924,488 | +0.88(+5.59%) |
Dec 06, 2007 | 15.79 | 15.79 | 15.22 | 15.71 | 2,507,486 | -0.14(-0.91%) |
Dec 05, 2007 | 15.83 | 16.28 | 15.43 | 15.85 | 1,879,685 | +0.14(+0.87%) |
Dec 04, 2007 | 15.23 | 15.86 | 14.99 | 15.72 | 2,778,295 | +0.40(+2.59%) |
Dec 03, 2007 | 15.83 | 15.83 | 15.28 | 15.32 | 1,825,018 | -0.24(-1.57%) |
Nov 30, 2007 | 15.26 | 15.82 | 15.12 | 15.56 | 4,478,494 | +0.69(+4.67%) |
Nov 29, 2007 | 14.02 | 15.11 | 13.92 | 14.87 | 3,989,076 | +0.83(+5.93%) |
Nov 28, 2007 | 13.37 | 14.13 | 13.33 | 14.04 | 2,829,310 | +0.85(+6.48%) |
Nov 27, 2007 | 13.37 | 13.82 | 13.02 | 13.18 | 2,207,570 | -0.14(-1.09%) |
Nov 26, 2007 | 14.16 | 14.16 | 13.31 | 13.33 | 3,210,492 | -0.64(-4.59%) |
Nov 23, 2007 | 13.49 | 14.03 | 13.40 | 13.97 | 1,673,553 | +0.76(+5.78%) |
Nov 21, 2007 | 13.22 | 13.33 | 12.65 | 13.21 | 3,910,219 | -0.10(-0.75%) |
Nov 20, 2007 | 12.85 | 14.31 | 12.72 | 13.31 | 6,762,596 | +0.69(+5.44%) |
Nov 19, 2007 | 13.14 | 13.16 | 11.85 | 12.62 | 5,764,446 | -0.61(-4.62%) |
Nov 16, 2007 | 14.53 | 14.53 | 13.13 | 13.23 | 3,867,709 | -0.73(-5.20%) |
Nov 15, 2007 | 14.80 | 14.84 | 13.80 | 13.95 | 3,490,325 | -0.57(-3.94%) |
Nov 14, 2007 | 15.08 | 15.46 | 14.49 | 14.53 | 4,811,452 | -0.43(-2.86%) |
Nov 13, 2007 | 15.07 | 15.27 | 14.52 | 14.95 | 5,118,126 | +0.18(+1.19%) |
Nov 12, 2007 | 14.69 | 15.31 | 14.58 | 14.78 | 3,880,285 | +0.14(+0.94%) |
Nov 09, 2007 | 15.15 | 15.28 | 14.63 | 14.64 | 3,168,157 | -0.75(-4.86%) |
Nov 08, 2007 | 15.21 | 15.53 | 14.75 | 15.39 | 3,428,367 | +0.24(+1.56%) |
Nov 07, 2007 | 15.34 | 15.61 | 15.08 | 15.15 | 2,096,297 | -0.27(-1.73%) |
Nov 06, 2007 | 15.84 | 16.00 | 14.98 | 15.42 | 2,769,943 | -0.39(-2.46%) |
Nov 05, 2007 | 16.24 | 16.36 | 15.69 | 15.81 | 2,094,202 | -0.66(-4.03%) |
Nov 02, 2007 | 16.87 | 16.87 | 15.96 | 16.47 | 3,000,605 | -0.11(-0.69%) |
Nov 01, 2007 | 17.43 | 17.69 | 16.54 | 16.59 | 1,891,541 | -0.99(-5.65%) |
Oct 31, 2007 | 17.56 | 17.88 | 17.10 | 17.58 | 1,895,209 | -0.09(-0.52%) |
Oct 30, 2007 | 17.30 | 17.89 | 17.30 | 17.67 | 1,625,352 | +0.40(+2.30%) |
Oct 29, 2007 | 16.31 | 17.53 | 16.19 | 17.27 | 3,150,210 | +1.10(+6.80%) |
Oct 26, 2007 | 16.50 | 16.54 | 15.79 | 16.18 | 1,953,243 | -0.01(-0.05%) |
Oct 25, 2007 | 16.36 | 16.63 | 15.86 | 16.18 | 1,427,007 | -0.12(-0.75%) |
Oct 24, 2007 | 16.18 | 16.42 | 15.84 | 16.31 | 2,145,685 | +0.09(+0.56%) |
Oct 23, 2007 | 16.52 | 16.58 | 15.97 | 16.21 | 2,196,252 | -0.05(-0.28%) |
Oct 22, 2007 | 15.78 | 16.68 | 15.58 | 16.26 | 2,808,818 | +0.34(+2.16%) |
Oct 19, 2007 | 15.98 | 16.09 | 15.82 | 15.92 | 4,027,270 | -0.14(-0.86%) |
Oct 18, 2007 | 16.02 | 16.11 | 15.90 | 16.05 | 2,703,754 | -0.13(-0.80%) |
Oct 17, 2007 | 16.25 | 16.35 | 16.00 | 16.18 | 2,265,552 | +0.14(+0.90%) |
Oct 16, 2007 | 16.09 | 16.09 | 15.65 | 16.04 | 3,207,327 | -0.02(-0.10%) |
Oct 15, 2007 | 16.64 | 16.65 | 15.97 | 16.05 | 2,746,456 | -0.62(-3.71%) |
Oct 12, 2007 | 17.54 | 17.54 | 16.58 | 16.67 | 3,246,630 | -0.72(-4.13%) |
Oct 11, 2007 | 17.92 | 18.98 | 17.33 | 17.39 | 2,714,235 | -0.83(-4.57%) |
Oct 10, 2007 | 17.31 | 18.27 | 17.27 | 18.22 | 2,653,974 | +0.93(+5.39%) |
Oct 09, 2007 | 17.90 | 17.90 | 16.94 | 17.29 | 2,619,913 | -0.50(-2.83%) |
Oct 08, 2007 | 18.14 | 18.17 | 17.65 | 17.79 | 3,279,378 | -0.37(-2.06%) |
Oct 05, 2007 | 17.60 | 18.49 | 17.43 | 18.17 | 4,470,975 | +0.75(+4.29%) |
Oct 04, 2007 | 17.58 | 17.63 | 17.30 | 17.42 | 2,462,710 | -0.22(-1.25%) |
Oct 03, 2007 | 16.88 | 17.85 | 16.88 | 17.64 | 2,335,900 | +0.35(+2.03%) |
Oct 02, 2007 | 16.63 | 17.30 | 16.60 | 17.29 | 1,407,749 | +0.60(+3.57%) |
Oct 01, 2007 | 16.64 | 16.75 | 16.23 | 16.69 | 1,715,343 | +0.03(+0.18%) |
Sep 28, 2007 | 16.34 | 16.92 | 16.20 | 16.66 | 2,476,990 | +0.39(+2.39%) |
Sep 27, 2007 | 16.43 | 16.47 | 16.22 | 16.27 | 2,366,293 | -0.06(-0.37%) |
Sep 26, 2007 | 16.14 | 16.40 | 15.98 | 16.34 | 1,724,906 | +0.31(+1.95%) |
Sep 25, 2007 | 15.98 | 16.15 | 15.73 | 16.02 | 4,327,805 | -0.27(-1.64%) |
Sep 24, 2007 | 16.09 | 16.40 | 16.02 | 16.29 | 3,141,564 | +0.21(+1.33%) |
Sep 21, 2007 | 16.27 | 16.27 | 15.65 | 16.08 | 3,584,613 | -0.08(-0.52%) |
Sep 20, 2007 | 16.57 | 16.59 | 16.02 | 16.16 | 3,470,641 | -0.41(-2.49%) |
Sep 19, 2007 | 16.53 | 16.94 | 16.49 | 16.57 | 2,954,231 | +0.21(+1.31%) |
Sep 18, 2007 | 15.48 | 16.47 | 15.50 | 16.36 | 3,343,307 | +0.88(+5.67%) |
Sep 17, 2007 | 15.48 | 15.60 | 15.25 | 15.48 | 2,711,615 | -0.14(-0.93%) |
Sep 14, 2007 | 15.05 | 15.65 | 14.89 | 15.63 | 3,984,694 | +0.26(+1.69%) |
Sep 13, 2007 | 15.05 | 15.56 | 14.91 | 15.37 | 2,767,422 | +0.34(+2.29%) |
Sep 12, 2007 | 15.24 | 15.27 | 14.99 | 15.02 | 2,729,431 | -0.32(-2.09%) |
Sep 11, 2007 | 15.07 | 15.40 | 15.00 | 15.34 | 2,541,181 | +0.27(+1.82%) |
Sep 10, 2007 | 16.03 | 16.22 | 14.99 | 15.07 | 3,249,510 | -0.73(-4.64%) |
Sep 07, 2007 | 16.08 | 16.11 | 15.50 | 15.80 | 3,370,687 | -0.40(-2.45%) |
Sep 06, 2007 | 16.52 | 16.63 | 16.08 | 16.20 | 3,442,345 | -0.32(-1.94%) |
Sep 05, 2007 | 16.76 | 16.85 | 16.28 | 16.52 | 4,754,856 | -0.36(-2.13%) |
Sep 04, 2007 | 17.86 | 17.92 | 16.83 | 16.88 | 3,144,839 | -1.24(-6.87%) |
Aug 31, 2007 | 17.77 | 18.32 | 17.60 | 18.12 | 2,167,955 | +0.54(+3.08%) |
Aug 30, 2007 | 18.47 | 18.13 | 17.58 | 17.58 | 2,648,210 | -0.89(-4.83%) |
Aug 29, 2007 | 16.71 | 18.55 | 16.31 | 18.47 | 6,382,297 | -0.11(-0.57%) |
Aug 28, 2007 | 19.47 | 19.52 | 18.55 | 18.58 | 2,377,559 | -1.02(-5.22%) |
Aug 27, 2007 | 20.23 | 20.40 | 19.53 | 19.60 | 2,062,106 | -0.55(-2.73%) |
Aug 24, 2007 | 18.70 | 20.76 | 18.60 | 20.15 | 5,919,859 | +1.53(+8.20%) |
Aug 23, 2007 | 18.92 | 19.21 | 18.51 | 18.63 | 1,407,094 | -0.29(-1.53%) |
Aug 22, 2007 | 18.39 | 19.09 | 18.33 | 18.92 | 2,330,005 | +0.69(+3.81%) |
Aug 21, 2007 | 17.69 | 18.37 | 17.47 | 18.22 | 1,707,614 | +0.53(+2.98%) |
Aug 20, 2007 | 17.85 | 18.23 | 17.43 | 17.69 | 2,157,082 | -0.05(-0.30%) |
Aug 17, 2007 | 18.25 | 18.25 | 16.92 | 17.75 | 2,594,499 | +0.61(+3.56%) |
Aug 16, 2007 | 17.40 | 17.53 | 16.55 | 17.14 | 3,827,754 | -0.26(-1.49%) |
Aug 15, 2007 | 17.45 | 18.25 | 17.38 | 17.40 | 4,262,550 | -0.24(-1.38%) |
Aug 14, 2007 | 18.01 | 19.17 | 17.58 | 17.64 | 4,462,328 | -1.11(-5.94%) |
Aug 13, 2007 | 19.08 | 19.08 | 18.24 | 18.76 | 5,702,788 | +0.24(+1.32%) |
Aug 10, 2007 | 16.81 | 18.66 | 16.65 | 18.51 | 8,198,905 | +1.36(+7.92%) |
Aug 09, 2007 | 18.66 | 18.92 | 17.08 | 17.15 | 6,290,464 | -1.54(-8.25%) |
Aug 08, 2007 | 19.08 | 19.53 | 17.92 | 18.69 | 7,876,770 | +0.08(+0.45%) |
Aug 07, 2007 | 19.86 | 19.86 | 18.43 | 18.61 | 3,777,842 | -0.67(-3.48%) |
Aug 06, 2007 | 19.79 | 19.79 | 18.66 | 19.28 | 4,629,880 | -0.31(-1.60%) |
Aug 03, 2007 | 19.99 | 21.56 | 19.59 | 19.60 | 5,757,416 | -1.96(-9.10%) |
Aug 02, 2007 | 21.18 | 21.76 | 21.17 | 21.56 | 5,093,366 | +0.56(+2.69%) |
Aug 01, 2007 | 22.66 | 22.89 | 20.66 | 20.99 | 7,276,598 | -1.82(-8.00%) |
Jul 31, 2007 | 23.44 | 23.56 | 22.80 | 22.82 | 2,748,295 | -0.34(-1.45%) |
Jul 30, 2007 | 22.83 | 23.35 | 22.50 | 23.15 | 4,052,160 | +0.38(+1.68%) |
Jul 27, 2007 | 23.94 | 24.00 | 22.63 | 22.77 | 6,319,678 | -1.35(-5.60%) |
Jul 26, 2007 | 25.59 | 25.62 | 23.39 | 24.12 | 7,990,480 | -1.78(-6.87%) |
Jul 25, 2007 | 26.79 | 26.95 | 25.69 | 25.90 | 3,181,127 | -0.79(-2.95%) |
Jul 24, 2007 | 27.56 | 27.88 | 26.61 | 26.69 | 2,013,504 | -1.03(-3.72%) |
Jul 23, 2007 | 28.01 | 28.33 | 27.60 | 27.72 | 2,092,498 | -0.27(-0.98%) |
Jul 20, 2007 | 28.77 | 28.87 | 27.85 | 27.99 | 1,648,401 | -0.76(-2.63%) |
Jul 19, 2007 | 28.83 | 28.98 | 28.44 | 28.75 | 1,094,785 | +0.14(+0.48%) |
Jul 18, 2007 | 28.59 | 29.48 | 28.01 | 28.61 | 3,076,194 | +0.10(+0.35%) |
Jul 17, 2007 | 28.04 | 28.60 | 27.70 | 28.51 | 2,026,080 | +0.56(+1.99%) |
Jul 16, 2007 | 27.79 | 28.37 | 27.78 | 27.95 | 2,605,503 | -0.05(-0.19%) |
Jul 13, 2007 | 27.40 | 28.08 | 27.04 | 28.01 | 2,267,648 | +0.61(+2.23%) |
Jul 12, 2007 | 27.10 | 27.75 | 26.70 | 27.40 | 2,551,792 | +0.69(+2.60%) |
Jul 11, 2007 | 26.91 | 27.08 | 26.47 | 26.70 | 3,063,880 | -0.27(-0.99%) |
Jul 10, 2007 | 27.66 | 27.69 | 26.93 | 26.97 | 1,819,751 | -1.02(-3.63%) |
Jul 09, 2007 | 27.92 | 28.04 | 27.33 | 27.98 | 1,906,475 | +0.15(+0.52%) |
Jul 06, 2007 | 27.48 | 27.94 | 27.18 | 27.84 | 1,212,556 | +0.37(+1.33%) |
Jul 05, 2007 | 27.98 | 27.98 | 27.43 | 27.47 | 1,611,982 | -0.47(-1.69%) |
Jul 03, 2007 | 27.93 | 28.05 | 27.72 | 27.95 | 1,106,968 | +0.02(+0.05%) |
Jul 02, 2007 | 27.43 | 28.05 | 27.18 | 27.93 | 2,972,749 | +0.50(+1.84%) |
Jun 29, 2007 | 28.01 | 28.32 | 27.31 | 27.43 | 3,015,016 | -0.58(-2.07%) |
Jun 28, 2007 | 27.86 | 28.98 | 27.50 | 28.01 | 5,958,712 | +2.11(+8.13%) |
Jun 27, 2007 | 25.53 | 25.99 | 25.29 | 25.90 | 2,466,190 | +0.34(+1.34%) |
Jun 26, 2007 | 26.34 | 26.46 | 25.52 | 25.56 | 1,759,359 | -0.73(-2.76%) |
Jun 25, 2007 | 26.73 | 26.79 | 26.20 | 26.28 | 1,911,322 | -0.14(-0.55%) |
Jun 22, 2007 | 26.18 | 26.59 | 25.79 | 26.43 | 2,711,877 | +0.18(+0.70%) |
Jun 21, 2007 | 26.51 | 26.53 | 25.96 | 26.24 | 2,148,043 | -0.40(-1.52%) |
Jun 20, 2007 | 27.08 | 27.30 | 26.60 | 26.65 | 2,584,804 | -0.36(-1.33%) |
Jun 19, 2007 | 26.49 | 27.10 | 26.14 | 27.01 | 3,305,317 | +0.37(+1.38%) |
Jun 18, 2007 | 26.63 | 26.82 | 26.50 | 26.64 | 2,402,056 | +0.03(+0.11%) |
Jun 15, 2007 | 26.55 | 26.90 | 26.41 | 26.61 | 3,876,486 | +0.40(+1.51%) |
Jun 14, 2007 | 25.89 | 26.27 | 25.48 | 26.21 | 3,399,900 | +0.31(+1.18%) |
Jun 13, 2007 | 26.30 | 26.49 | 25.59 | 25.91 | 3,158,725 | -0.18(-0.70%) |
Jun 12, 2007 | 26.42 | 26.56 | 26.05 | 26.09 | 2,911,655 | -0.44(-1.67%) |
Jun 11, 2007 | 26.60 | 26.74 | 26.39 | 26.53 | 3,265,243 | -0.47(-1.72%) |
Jun 08, 2007 | 26.54 | 27.08 | 26.39 | 27.00 | 3,421,041 | +0.50(+1.90%) |
Jun 07, 2007 | 26.91 | 27.39 | 26.46 | 26.50 | 3,447,585 | -0.27(-1.00%) |
Jun 06, 2007 | 27.24 | 27.38 | 26.67 | 26.76 | 4,368,194 | -0.74(-2.69%) |
Jun 05, 2007 | 27.85 | 27.97 | 27.30 | 27.50 | 3,702,122 | -0.56(-2.01%) |
Jun 04, 2007 | 28.40 | 28.41 | 27.67 | 28.07 | 3,960,709 | -0.38(-1.34%) |