Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.53 | 16.59 | 16.25 | 16.27 | 22,075,154 | -0.28(-1.71%) |
Jun 27, 2008 | 17.02 | 17.02 | 16.45 | 16.55 | 36,356,584 | -0.59(-3.42%) |
Jun 26, 2008 | 17.54 | 17.60 | 17.11 | 17.14 | 18,848,688 | -0.68(-3.80%) |
Jun 25, 2008 | 17.67 | 18.04 | 17.65 | 17.82 | 23,315,760 | +0.27(+1.53%) |
Jun 24, 2008 | 17.84 | 17.91 | 17.48 | 17.55 | 20,845,948 | -0.38(-2.13%) |
Jun 23, 2008 | 17.94 | 18.08 | 17.84 | 17.93 | 16,910,154 | +0.10(+0.55%) |
Jun 20, 2008 | 18.09 | 18.26 | 17.70 | 17.83 | 20,645,852 | -0.26(-1.44%) |
Jun 19, 2008 | 18.38 | 18.42 | 17.73 | 18.09 | 26,582,680 | -0.40(-2.14%) |
Jun 18, 2008 | 18.81 | 18.86 | 18.30 | 18.49 | 20,780,166 | -0.32(-1.73%) |
Jun 17, 2008 | 19.27 | 19.35 | 18.76 | 18.81 | 19,067,708 | -0.30(-1.55%) |
Jun 16, 2008 | 19.38 | 19.45 | 19.09 | 19.11 | 20,185,164 | -0.30(-1.56%) |
Jun 13, 2008 | 19.07 | 19.45 | 19.00 | 19.41 | 19,310,768 | +0.50(+2.65%) |
Jun 12, 2008 | 18.78 | 19.08 | 18.64 | 18.91 | 22,966,830 | +0.18(+0.98%) |
Jun 11, 2008 | 18.73 | 18.98 | 18.61 | 18.73 | 25,986,922 | +0.12(+0.64%) |
Jun 10, 2008 | 18.65 | 18.73 | 18.54 | 18.61 | 19,236,156 | -0.32(-1.68%) |
Jun 09, 2008 | 18.85 | 18.99 | 18.66 | 18.92 | 19,382,662 | +0.18(+0.98%) |
Jun 06, 2008 | 18.96 | 18.99 | 18.73 | 18.74 | 28,359,468 | -0.41(-2.14%) |
Jun 05, 2008 | 18.83 | 19.20 | 18.83 | 19.15 | 24,001,152 | +0.35(+1.84%) |
Jun 04, 2008 | 18.80 | 19.00 | 18.69 | 18.80 | 20,430,896 | -0.09(-0.49%) |
Jun 03, 2008 | 19.07 | 19.22 | 18.64 | 18.90 | 30,829,930 | -0.07(-0.37%) |
Jun 02, 2008 | 19.26 | 19.29 | 18.81 | 18.97 | 18,351,564 | -0.33(-1.72%) |
May 30, 2008 | 19.52 | 19.54 | 19.21 | 19.30 | 17,952,844 | -0.07(-0.36%) |
May 29, 2008 | 19.50 | 19.54 | 19.27 | 19.37 | 16,191,779 | -0.06(-0.33%) |
May 28, 2008 | 19.34 | 19.50 | 18.82 | 19.43 | 19,901,002 | +0.18(+0.95%) |
May 27, 2008 | 19.09 | 19.30 | 19.00 | 19.25 | 17,284,398 | +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 | 20,012,386 | -0.03(-0.15%) |
May 22, 2008 | 18.91 | 19.22 | 18.85 | 19.12 | 19,811,146 | +0.27(+1.42%) |
May 21, 2008 | 19.26 | 19.57 | 18.78 | 18.85 | 21,365,212 | -0.36(-1.87%) |
May 20, 2008 | 19.54 | 19.54 | 19.02 | 19.21 | 20,943,298 | -0.39(-1.98%) |
May 19, 2008 | 19.35 | 19.81 | 19.27 | 19.60 | 32,711,472 | +0.29(+1.50%) |
May 16, 2008 | 19.09 | 19.35 | 18.90 | 19.31 | 31,652,260 | +0.22(+1.15%) |
May 15, 2008 | 18.24 | 19.09 | 18.24 | 19.09 | 29,211,210 | +0.80(+4.40%) |
May 14, 2008 | 18.34 | 18.61 | 18.20 | 18.29 | 19,124,086 | +0.09(+0.50%) |
May 13, 2008 | 18.43 | 18.51 | 18.09 | 18.20 | 20,023,586 | -0.22(-1.19%) |
May 12, 2008 | 18.44 | 18.54 | 17.85 | 18.42 | 22,926,464 | +0.01(+0.04%) |
May 09, 2008 | 18.70 | 18.70 | 18.27 | 18.41 | 13,144,364 | -0.35(-1.88%) |
May 08, 2008 | 18.60 | 18.83 | 18.42 | 18.76 | 17,490,178 | +0.28(+1.53%) |
May 07, 2008 | 19.13 | 19.19 | 18.39 | 18.48 | 23,098,596 | -0.67(-3.50%) |
May 06, 2008 | 19.15 | 19.19 | 18.75 | 19.15 | 11,474,190 | +0.06(+0.33%) |
May 05, 2008 | 19.04 | 19.26 | 18.88 | 19.09 | 12,196,444 | +0.03(+0.15%) |
May 02, 2008 | 19.26 | 19.26 | 18.68 | 19.06 | 18,394,394 | -0.02(-0.11%) |
May 01, 2008 | 18.98 | 19.11 | 18.70 | 19.08 | 16,788,766 | +0.23(+1.20%) |
Apr 30, 2008 | 18.78 | 19.21 | 18.71 | 18.85 | 31,136,300 | +0.13(+0.68%) |
Apr 29, 2008 | 18.73 | 19.13 | 18.44 | 18.73 | 52,781,040 | +0.60(+3.31%) |
Apr 28, 2008 | 18.30 | 18.35 | 18.06 | 18.13 | 19,021,082 | -0.17(-0.93%) |
Apr 25, 2008 | 18.01 | 18.30 | 17.81 | 18.30 | 12,956,473 | +0.34(+1.89%) |
Apr 24, 2008 | 17.76 | 18.15 | 17.44 | 17.96 | 18,505,320 | +0.21(+1.19%) |
Apr 23, 2008 | 18.00 | 18.14 | 17.54 | 17.75 | 19,447,758 | -0.42(-2.29%) |
Apr 22, 2008 | 18.35 | 18.49 | 17.98 | 18.16 | 17,041,178 | +0.00(+0.00%) |
Apr 21, 2008 | 18.08 | 18.19 | 17.86 | 18.16 | 12,866,045 | +0.02(+0.12%) |
Apr 18, 2008 | 18.20 | 18.35 | 18.06 | 18.14 | 16,985,322 | +0.21(+1.18%) |
Apr 17, 2008 | 18.14 | 18.34 | 17.89 | 17.93 | 15,609,026 | -0.17(-0.94%) |
Apr 16, 2008 | 17.55 | 18.15 | 17.54 | 18.10 | 14,126,275 | +0.73(+4.23%) |
Apr 15, 2008 | 17.71 | 17.71 | 17.27 | 17.36 | 13,826,925 | -0.27(-1.52%) |
Apr 14, 2008 | 17.46 | 17.83 | 17.46 | 17.63 | 11,090,812 | +0.08(+0.48%) |
Apr 11, 2008 | 17.71 | 17.85 | 17.47 | 17.55 | 12,355,363 | -0.36(-2.01%) |
Apr 10, 2008 | 17.87 | 18.09 | 17.77 | 17.91 | 17,149,954 | +0.05(+0.28%) |
Apr 09, 2008 | 18.48 | 18.53 | 17.85 | 17.86 | 22,324,290 | -0.57(-3.10%) |
Apr 08, 2008 | 18.32 | 18.54 | 18.28 | 18.43 | 21,317,860 | +0.20(+1.08%) |
Apr 07, 2008 | 18.21 | 18.50 | 18.06 | 18.23 | 18,121,758 | +0.19(+1.06%) |
Apr 04, 2008 | 17.94 | 18.21 | 17.84 | 18.04 | 16,934,078 | +0.02(+0.12%) |
Apr 03, 2008 | 17.50 | 18.02 | 17.48 | 18.02 | 15,952,185 | +0.37(+2.12%) |
Apr 02, 2008 | 17.77 | 18.00 | 17.36 | 17.65 | 18,284,718 | +0.04(+0.20%) |
Apr 01, 2008 | 17.22 | 17.65 | 17.17 | 17.61 | 18,036,082 | +0.64(+3.79%) |
Mar 31, 2008 | 16.98 | 17.02 | 16.69 | 16.97 | 12,498,248 | -0.06(-0.33%) |
Mar 28, 2008 | 17.12 | 17.31 | 17.00 | 17.02 | 12,657,805 | -0.04(-0.21%) |
Mar 27, 2008 | 17.17 | 17.41 | 16.97 | 17.06 | 20,324,708 | -0.05(-0.29%) |
Mar 26, 2008 | 17.29 | 17.29 | 16.80 | 17.11 | 22,038,950 | -0.64(-3.58%) |
Mar 25, 2008 | 17.34 | 17.82 | 17.34 | 17.75 | 26,771,220 | +0.37(+2.11%) |
Mar 24, 2008 | 16.95 | 17.47 | 16.92 | 17.38 | 18,213,704 | +0.46(+2.71%) |
Mar 21, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,306,170 | +0.00(+0.00%) |
Mar 20, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,305,036 | +0.20(+1.18%) |
Mar 19, 2008 | 17.10 | 17.40 | 16.71 | 16.72 | 19,509,014 | -0.49(-2.87%) |
Mar 18, 2008 | 16.59 | 17.22 | 16.59 | 17.22 | 22,402,274 | +0.83(+5.04%) |
Mar 17, 2008 | 16.02 | 16.55 | 16.02 | 16.39 | 18,231,642 | -0.05(-0.30%) |
Mar 14, 2008 | 16.81 | 16.83 | 16.16 | 16.44 | 19,618,686 | -0.28(-1.69%) |
Mar 13, 2008 | 16.44 | 16.83 | 16.13 | 16.72 | 20,414,970 | +0.12(+0.72%) |
Mar 12, 2008 | 16.81 | 16.98 | 16.59 | 16.60 | 15,191,330 | -0.30(-1.75%) |
Mar 11, 2008 | 16.57 | 16.90 | 16.21 | 16.90 | 20,610,626 | +0.69(+4.27%) |
Mar 10, 2008 | 16.09 | 16.65 | 16.09 | 16.21 | 23,146,538 | +0.09(+0.57%) |
Mar 07, 2008 | 16.18 | 16.36 | 15.97 | 16.11 | 22,006,688 | -0.23(-1.42%) |
Mar 06, 2008 | 16.58 | 16.66 | 16.30 | 16.35 | 15,982,324 | -0.23(-1.36%) |
Mar 05, 2008 | 16.42 | 16.84 | 16.38 | 16.57 | 18,613,790 | +0.26(+1.60%) |
Mar 04, 2008 | 16.19 | 16.37 | 15.99 | 16.31 | 17,501,470 | -0.04(-0.22%) |
Mar 03, 2008 | 16.34 | 16.56 | 16.18 | 16.35 | 16,866,548 | -0.05(-0.30%) |
Feb 29, 2008 | 16.62 | 16.68 | 16.33 | 16.40 | 15,044,205 | -0.43(-2.56%) |
Feb 28, 2008 | 16.91 | 17.12 | 16.66 | 16.83 | 15,672,733 | -0.18(-1.04%) |
Feb 27, 2008 | 16.96 | 17.22 | 16.83 | 17.00 | 14,748,912 | -0.09(-0.54%) |
Feb 26, 2008 | 16.95 | 17.22 | 16.78 | 17.10 | 19,452,852 | +0.03(+0.17%) |
Feb 25, 2008 | 16.67 | 17.17 | 16.63 | 17.07 | 18,700,596 | +0.37(+2.24%) |
Feb 22, 2008 | 16.57 | 16.71 | 16.26 | 16.69 | 13,424,185 | +0.16(+0.98%) |
Feb 21, 2008 | 16.70 | 16.87 | 16.46 | 16.53 | 13,349,561 | -0.11(-0.68%) |
Feb 20, 2008 | 16.06 | 16.66 | 15.95 | 16.64 | 16,492,356 | +0.48(+2.97%) |
Feb 19, 2008 | 16.45 | 16.62 | 16.08 | 16.16 | 17,832,980 | -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 | 18,535,684 | -0.40(-2.41%) |
Feb 14, 2008 | 17.04 | 17.10 | 16.64 | 16.69 | 14,932,860 | -0.37(-2.19%) |
Feb 13, 2008 | 16.62 | 17.09 | 16.62 | 17.07 | 23,527,418 | +0.61(+3.73%) |
Feb 12, 2008 | 16.74 | 16.83 | 16.30 | 16.45 | 20,337,072 | -0.21(-1.27%) |
Feb 11, 2008 | 16.62 | 16.73 | 16.26 | 16.66 | 25,500,280 | +0.06(+0.34%) |
Feb 08, 2008 | 16.62 | 16.74 | 16.01 | 16.61 | 25,571,638 | +0.03(+0.17%) |
Feb 07, 2008 | 15.85 | 16.99 | 15.75 | 16.58 | 33,776,060 | +0.44(+2.76%) |
Feb 06, 2008 | 16.58 | 16.69 | 16.08 | 16.14 | 21,372,392 | -0.17(-1.04%) |
Feb 05, 2008 | 17.08 | 17.08 | 16.29 | 16.30 | 23,304,580 | -1.03(-5.94%) |
Feb 04, 2008 | 17.38 | 17.55 | 17.17 | 17.34 | 19,715,610 | -0.04(-0.20%) |
Feb 01, 2008 | 17.02 | 17.46 | 16.85 | 17.37 | 23,324,656 | +0.32(+1.86%) |
Jan 31, 2008 | 16.62 | 17.15 | 16.56 | 17.05 | 22,627,770 | +0.14(+0.83%) |
Jan 30, 2008 | 16.54 | 17.23 | 16.48 | 16.91 | 24,703,818 | +0.20(+1.23%) |
Jan 29, 2008 | 16.41 | 16.81 | 16.30 | 16.71 | 24,871,038 | +0.52(+3.18%) |
Jan 28, 2008 | 16.48 | 16.49 | 15.88 | 16.19 | 35,063,032 | +0.40(+2.55%) |
Jan 25, 2008 | 16.05 | 16.35 | 15.49 | 15.79 | 29,214,882 | +0.12(+0.77%) |
Jan 24, 2008 | 15.38 | 15.70 | 15.08 | 15.67 | 20,862,894 | +0.60(+3.98%) |
Jan 23, 2008 | 15.06 | 15.10 | 14.15 | 15.07 | 39,264,632 | -0.28(-1.79%) |
Jan 22, 2008 | 14.33 | 15.51 | 14.26 | 15.35 | 27,164,182 | -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 | 22,397,496 | +0.02(+0.14%) |
Jan 17, 2008 | 15.81 | 16.16 | 15.59 | 15.65 | 23,199,916 | -0.06(-0.40%) |
Jan 16, 2008 | 16.11 | 16.28 | 15.65 | 15.71 | 25,674,568 | -0.62(-3.80%) |
Jan 15, 2008 | 16.24 | 16.74 | 16.16 | 16.33 | 20,900,558 | -0.08(-0.47%) |
Jan 14, 2008 | 16.28 | 16.52 | 16.07 | 16.41 | 13,397,959 | +0.47(+2.92%) |
Jan 11, 2008 | 16.05 | 16.16 | 15.82 | 15.95 | 17,033,692 | -0.25(-1.53%) |
Jan 10, 2008 | 15.71 | 16.30 | 15.47 | 16.19 | 23,047,346 | +0.36(+2.27%) |
Jan 09, 2008 | 15.35 | 15.97 | 15.29 | 15.83 | 26,479,548 | +0.53(+3.46%) |
Jan 08, 2008 | 15.75 | 16.14 | 15.25 | 15.30 | 22,692,158 | -0.34(-2.17%) |
Jan 07, 2008 | 15.96 | 15.97 | 15.47 | 15.64 | 28,279,674 | -0.20(-1.25%) |
Jan 04, 2008 | 16.17 | 16.41 | 15.68 | 15.84 | 25,287,276 | -0.49(-2.98%) |
Jan 03, 2008 | 16.52 | 16.61 | 16.23 | 16.33 | 13,671,541 | -0.17(-1.03%) |
Jan 02, 2008 | 16.95 | 16.95 | 16.35 | 16.50 | 19,397,152 | -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 | 7,267,616 | -0.08(-0.50%) |
Dec 28, 2007 | 17.18 | 17.23 | 16.94 | 17.02 | 8,216,560 | +0.13(+0.75%) |
Dec 27, 2007 | 17.14 | 17.37 | 16.87 | 16.89 | 8,982,403 | -0.34(-1.97%) |
Dec 26, 2007 | 16.87 | 17.29 | 16.87 | 17.23 | 8,302,831 | +0.29(+1.71%) |
Dec 24, 2007 | 16.98 | 17.17 | 16.84 | 16.94 | 4,398,548 | -0.02(-0.12%) |
Dec 21, 2007 | 16.86 | 17.09 | 16.78 | 16.96 | 15,999,838 | +0.26(+1.56%) |
Dec 20, 2007 | 16.62 | 16.73 | 16.45 | 16.70 | 9,482,397 | +0.18(+1.11%) |
Dec 19, 2007 | 16.38 | 16.73 | 16.33 | 16.52 | 16,318,427 | +0.18(+1.12%) |
Dec 18, 2007 | 16.57 | 16.79 | 16.09 | 16.33 | 19,415,880 | -0.14(-0.86%) |
Dec 17, 2007 | 17.01 | 17.07 | 16.35 | 16.47 | 18,855,550 | -0.60(-3.51%) |
Dec 14, 2007 | 17.46 | 17.51 | 17.06 | 17.07 | 13,312,154 | -0.36(-2.06%) |
Dec 13, 2007 | 17.34 | 17.47 | 17.01 | 17.43 | 13,480,461 | -0.13(-0.72%) |
Dec 12, 2007 | 17.86 | 17.96 | 17.24 | 17.56 | 16,426,886 | +0.13(+0.73%) |
Dec 11, 2007 | 17.92 | 18.08 | 17.31 | 17.43 | 15,199,296 | -0.42(-2.37%) |
Dec 10, 2007 | 17.60 | 17.91 | 17.58 | 17.86 | 9,098,266 | +0.27(+1.52%) |
Dec 07, 2007 | 17.75 | 17.75 | 17.37 | 17.59 | 9,732,552 | -0.16(-0.88%) |
Dec 06, 2007 | 17.70 | 17.82 | 17.41 | 17.75 | 12,415,326 | +0.16(+0.88%) |
Dec 05, 2007 | 17.40 | 17.75 | 17.36 | 17.59 | 15,786,624 | +0.37(+2.13%) |
Dec 04, 2007 | 17.29 | 17.46 | 17.15 | 17.22 | 12,566,889 | -0.13(-0.77%) |
Dec 03, 2007 | 17.29 | 17.48 | 17.05 | 17.36 | 16,002,302 | +0.21(+1.24%) |
Nov 30, 2007 | 17.34 | 17.40 | 17.07 | 17.14 | 16,288,840 | -0.03(-0.16%) |
Nov 29, 2007 | 16.94 | 17.29 | 16.91 | 17.17 | 14,149,848 | +0.20(+1.16%) |
Nov 28, 2007 | 16.88 | 17.29 | 16.83 | 16.98 | 26,972,080 | +0.23(+1.35%) |
Nov 27, 2007 | 16.45 | 16.77 | 16.35 | 16.75 | 21,930,110 | +0.56(+3.49%) |
Nov 26, 2007 | 16.62 | 16.70 | 16.16 | 16.18 | 18,236,218 | -0.07(-0.43%) |
Nov 23, 2007 | 15.80 | 16.28 | 15.74 | 16.26 | 9,350,780 | +0.59(+3.74%) |
Nov 21, 2007 | 15.51 | 15.94 | 15.25 | 15.67 | 15,899,274 | -0.16(-1.03%) |
Nov 20, 2007 | 16.18 | 16.28 | 15.43 | 15.83 | 20,199,922 | -0.19(-1.19%) |
Nov 19, 2007 | 16.40 | 16.45 | 15.89 | 16.02 | 18,243,902 | -0.45(-2.74%) |
Nov 16, 2007 | 16.87 | 16.87 | 16.23 | 16.47 | 23,037,216 | -0.15(-0.89%) |
Nov 15, 2007 | 16.73 | 16.94 | 16.40 | 16.62 | 23,554,098 | +0.03(+0.17%) |
Nov 14, 2007 | 16.91 | 17.00 | 16.58 | 16.59 | 26,342,034 | -0.02(-0.13%) |
Nov 13, 2007 | 16.52 | 16.68 | 16.12 | 16.62 | 32,903,908 | +1.48(+9.74%) |
Nov 12, 2007 | 15.12 | 15.35 | 15.00 | 15.14 | 18,861,684 | +0.10(+0.66%) |
Nov 09, 2007 | 15.26 | 15.56 | 15.02 | 15.04 | 29,343,736 | -0.45(-2.92%) |
Nov 08, 2007 | 16.52 | 16.52 | 14.72 | 15.49 | 46,061,764 | -1.00(-6.08%) |
Nov 07, 2007 | 16.84 | 16.98 | 16.47 | 16.50 | 17,216,610 | -0.58(-3.39%) |
Nov 06, 2007 | 16.55 | 17.12 | 16.55 | 17.07 | 20,484,166 | +0.54(+3.29%) |
Nov 05, 2007 | 16.73 | 16.76 | 16.26 | 16.53 | 16,734,753 | -0.35(-2.05%) |
Nov 02, 2007 | 16.83 | 16.99 | 16.74 | 16.88 | 15,777,280 | +0.08(+0.46%) |
Nov 01, 2007 | 16.94 | 17.06 | 16.76 | 16.80 | 22,564,840 | -0.33(-1.94%) |
Oct 31, 2007 | 17.19 | 17.26 | 16.86 | 17.13 | 27,806,352 | +0.47(+2.80%) |
Oct 30, 2007 | 16.69 | 16.77 | 16.57 | 16.66 | 12,274,045 | -0.13(-0.76%) |
Oct 29, 2007 | 16.79 | 16.95 | 16.69 | 16.79 | 17,414,424 | +0.12(+0.72%) |
Oct 26, 2007 | 16.46 | 17.00 | 16.16 | 16.67 | 28,102,876 | +0.37(+2.25%) |
Oct 25, 2007 | 16.49 | 16.49 | 15.61 | 16.30 | 40,328,284 | -0.07(-0.43%) |
Oct 24, 2007 | 16.65 | 16.93 | 15.90 | 16.38 | 66,547,228 | -1.09(-6.22%) |
Oct 23, 2007 | 17.60 | 17.80 | 17.33 | 17.46 | 20,426,980 | +0.06(+0.32%) |
Oct 22, 2007 | 17.31 | 17.47 | 17.12 | 17.41 | 14,573,578 | -0.01(-0.04%) |
Oct 19, 2007 | 17.86 | 17.96 | 17.40 | 17.41 | 22,741,650 | -0.59(-3.26%) |
Oct 18, 2007 | 17.96 | 18.08 | 17.84 | 18.00 | 10,582,480 | +0.03(+0.16%) |
Oct 17, 2007 | 18.14 | 18.21 | 17.70 | 17.97 | 12,733,091 | +0.13(+0.71%) |
Oct 16, 2007 | 17.96 | 18.03 | 17.70 | 17.84 | 13,838,507 | -0.25(-1.37%) |
Oct 15, 2007 | 18.35 | 18.53 | 17.86 | 18.09 | 15,484,683 | -0.32(-1.73%) |
Oct 12, 2007 | 18.43 | 18.60 | 18.21 | 18.41 | 15,848,289 | -0.08(-0.42%) |
Oct 11, 2007 | 18.70 | 18.92 | 18.28 | 18.49 | 19,042,258 | -0.07(-0.38%) |
Oct 10, 2007 | 18.56 | 18.85 | 18.44 | 18.56 | 13,518,393 | +0.00(+0.00%) |
Oct 09, 2007 | 18.36 | 18.80 | 18.22 | 18.56 | 14,751,379 | +0.30(+1.66%) |
Oct 08, 2007 | 18.25 | 18.45 | 18.04 | 18.25 | 10,802,641 | -0.11(-0.58%) |
Oct 05, 2007 | 17.98 | 18.39 | 17.93 | 18.36 | 17,934,114 | +0.58(+3.26%) |
Oct 04, 2007 | 17.87 | 17.88 | 17.60 | 17.78 | 12,564,802 | -0.06(-0.36%) |
Oct 03, 2007 | 17.93 | 17.94 | 17.64 | 17.84 | 19,842,292 | -0.10(-0.55%) |
Oct 02, 2007 | 17.68 | 18.18 | 17.68 | 17.94 | 19,382,574 | +0.23(+1.32%) |
Oct 01, 2007 | 17.47 | 17.88 | 17.40 | 17.71 | 15,315,808 | +0.31(+1.79%) |
Sep 28, 2007 | 17.53 | 17.56 | 17.33 | 17.40 | 16,357,279 | -0.18(-1.00%) |
Sep 27, 2007 | 17.04 | 17.61 | 17.01 | 17.58 | 20,554,486 | +0.52(+3.06%) |
Sep 26, 2007 | 17.15 | 17.29 | 16.98 | 17.05 | 19,604,758 | +0.05(+0.29%) |
Sep 25, 2007 | 16.93 | 17.03 | 16.77 | 17.00 | 12,186,091 | +0.01(+0.08%) |
Sep 24, 2007 | 16.94 | 17.14 | 16.87 | 16.99 | 16,573,132 | +0.07(+0.42%) |
Sep 21, 2007 | 16.95 | 17.05 | 16.73 | 16.92 | 25,379,266 | +0.08(+0.50%) |
Sep 20, 2007 | 17.05 | 17.08 | 16.68 | 16.83 | 25,398,320 | -0.12(-0.71%) |
Sep 19, 2007 | 17.53 | 17.62 | 16.68 | 16.95 | 38,038,724 | +0.00(+0.00%) |
Sep 18, 2007 | 16.79 | 17.02 | 16.59 | 16.95 | 30,488,100 | +0.43(+2.61%) |
Sep 17, 2007 | 16.78 | 16.86 | 16.35 | 16.52 | 16,677,064 | -0.23(-1.35%) |
Sep 14, 2007 | 16.84 | 16.97 | 16.52 | 16.75 | 20,905,258 | -0.25(-1.45%) |
Sep 13, 2007 | 17.75 | 17.81 | 16.93 | 17.00 | 28,410,072 | -0.68(-3.83%) |
Sep 12, 2007 | 17.69 | 18.05 | 17.64 | 17.67 | 15,990,034 | -0.10(-0.56%) |
Sep 11, 2007 | 17.66 | 17.86 | 17.62 | 17.77 | 13,315,513 | +0.19(+1.08%) |
Sep 10, 2007 | 17.78 | 17.89 | 17.43 | 17.58 | 19,500,998 | +0.14(+0.81%) |
Sep 07, 2007 | 17.43 | 17.80 | 17.26 | 17.44 | 23,155,762 | -0.33(-1.87%) |
Sep 06, 2007 | 17.17 | 17.81 | 17.03 | 17.77 | 32,245,848 | +0.74(+4.35%) |
Sep 05, 2007 | 16.86 | 17.21 | 16.76 | 17.03 | 21,704,312 | -0.01(-0.08%) |
Sep 04, 2007 | 16.52 | 17.43 | 16.50 | 17.05 | 23,682,564 | +0.55(+3.34%) |
Aug 31, 2007 | 16.64 | 16.67 | 16.26 | 16.50 | 16,626,859 | +0.12(+0.73%) |
Aug 30, 2007 | 16.46 | 16.76 | 16.26 | 16.38 | 18,510,982 | -0.35(-2.07%) |
Aug 29, 2007 | 16.30 | 16.74 | 16.28 | 16.72 | 12,732,241 | +0.53(+3.27%) |
Aug 28, 2007 | 16.52 | 16.58 | 16.17 | 16.19 | 14,700,376 | -0.46(-2.76%) |
Aug 27, 2007 | 16.86 | 16.93 | 16.55 | 16.65 | 12,788,855 | -0.27(-1.59%) |
Aug 24, 2007 | 16.48 | 16.94 | 16.38 | 16.92 | 14,462,398 | +0.41(+2.48%) |
Aug 23, 2007 | 16.79 | 16.80 | 16.40 | 16.51 | 13,558,200 | -0.15(-0.89%) |
Aug 22, 2007 | 16.72 | 16.84 | 16.52 | 16.66 | 18,390,274 | +0.17(+1.03%) |
Aug 21, 2007 | 16.41 | 16.67 | 16.30 | 16.49 | 15,945,690 | -0.17(-1.02%) |
Aug 20, 2007 | 16.40 | 16.83 | 16.23 | 16.66 | 20,076,054 | +0.42(+2.61%) |
Aug 17, 2007 | 16.30 | 16.45 | 15.89 | 16.23 | 26,596,032 | +0.38(+2.40%) |
Aug 16, 2007 | 16.02 | 16.18 | 15.15 | 15.85 | 34,086,904 | -0.33(-2.05%) |
Aug 15, 2007 | 16.47 | 16.59 | 16.12 | 16.18 | 19,692,378 | -0.28(-1.71%) |
Aug 14, 2007 | 16.88 | 16.93 | 16.47 | 16.47 | 18,603,636 | -0.25(-1.48%) |
Aug 13, 2007 | 17.00 | 17.15 | 16.65 | 16.71 | 19,257,886 | +0.16(+0.98%) |
Aug 10, 2007 | 16.49 | 16.91 | 15.90 | 16.55 | 30,929,414 | -0.10(-0.59%) |
Aug 09, 2007 | 16.71 | 16.94 | 16.30 | 16.65 | 26,285,908 | -0.31(-1.83%) |
Aug 08, 2007 | 16.52 | 16.96 | 16.52 | 16.96 | 29,051,384 | +0.60(+3.67%) |
Aug 07, 2007 | 16.38 | 16.68 | 16.03 | 16.36 | 26,737,422 | -0.13(-0.77%) |
Aug 06, 2007 | 16.72 | 16.83 | 15.84 | 16.49 | 38,644,412 | -0.23(-1.35%) |
Aug 03, 2007 | 16.79 | 17.00 | 16.66 | 16.71 | 20,336,450 | -0.28(-1.66%) |
Aug 02, 2007 | 17.22 | 17.32 | 16.80 | 17.00 | 23,656,156 | -0.10(-0.58%) |
Aug 01, 2007 | 16.79 | 17.12 | 16.65 | 17.10 | 22,663,966 | +0.27(+1.59%) |
Jul 31, 2007 | 17.46 | 17.46 | 16.80 | 16.83 | 22,412,824 | -0.35(-2.01%) |
Jul 30, 2007 | 16.83 | 17.24 | 16.76 | 17.17 | 21,243,448 | +0.56(+3.36%) |
Jul 27, 2007 | 17.14 | 17.40 | 16.60 | 16.62 | 28,746,076 | -0.59(-3.45%) |
Jul 26, 2007 | 17.19 | 17.50 | 16.83 | 17.21 | 41,741,028 | -0.23(-1.34%) |
Jul 25, 2007 | 17.58 | 18.02 | 17.16 | 17.44 | 73,926,440 | -1.04(-5.65%) |
Jul 24, 2007 | 18.72 | 18.82 | 18.47 | 18.49 | 27,780,710 | -0.37(-1.95%) |
Jul 23, 2007 | 19.11 | 19.18 | 18.61 | 18.85 | 30,739,572 | +0.13(+0.68%) |
Jul 20, 2007 | 18.91 | 19.05 | 18.66 | 18.73 | 14,470,864 | -0.25(-1.34%) |
Jul 19, 2007 | 19.16 | 19.23 | 18.96 | 18.98 | 13,308,004 | +0.11(+0.60%) |
Jul 18, 2007 | 18.75 | 18.91 | 18.57 | 18.87 | 15,835,326 | -0.06(-0.30%) |
Jul 17, 2007 | 19.04 | 19.12 | 18.86 | 18.92 | 11,273,530 | -0.08(-0.41%) |
Jul 16, 2007 | 19.08 | 19.13 | 18.86 | 19.00 | 12,376,073 | -0.09(-0.48%) |
Jul 13, 2007 | 19.21 | 19.21 | 18.90 | 19.09 | 16,770,778 | -0.12(-0.62%) |
Jul 12, 2007 | 18.56 | 19.21 | 18.38 | 19.21 | 28,230,454 | +0.83(+4.53%) |
Jul 11, 2007 | 18.28 | 18.52 | 18.25 | 18.38 | 12,602,893 | +0.11(+0.58%) |
Jul 10, 2007 | 18.44 | 18.41 | 18.15 | 18.27 | 23,972,488 | -0.22(-1.18%) |
Jul 09, 2007 | 18.32 | 18.66 | 18.32 | 18.49 | 15,629,855 | +0.27(+1.47%) |
Jul 06, 2007 | 18.14 | 18.27 | 18.03 | 18.22 | 12,925,837 | +0.10(+0.55%) |
Jul 05, 2007 | 18.35 | 18.32 | 17.98 | 18.13 | 15,157,663 | -0.16(-0.85%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.22 | 18.28 | 4,941,465 | +0.10(+0.54%) |