Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.88 | 16.43 | 15.83 | 16.25 | 3,937,755 | +0.32(+1.99%) |
Jun 27, 2008 | 15.96 | 16.07 | 15.84 | 15.93 | 4,200,705 | +0.09(+0.54%) |
Jun 26, 2008 | 16.19 | 16.27 | 15.82 | 15.85 | 2,313,559 | -0.48(-2.94%) |
Jun 25, 2008 | 16.13 | 16.43 | 16.10 | 16.33 | 3,502,629 | +0.27(+1.67%) |
Jun 24, 2008 | 16.06 | 16.15 | 15.93 | 16.06 | 1,985,457 | -0.02(-0.15%) |
Jun 23, 2008 | 16.35 | 16.35 | 16.04 | 16.09 | 1,496,427 | -0.08(-0.50%) |
Jun 20, 2008 | 16.13 | 16.24 | 15.97 | 16.17 | 4,050,619 | -0.01(-0.05%) |
Jun 19, 2008 | 16.17 | 16.27 | 16.06 | 16.17 | 2,842,511 | +0.11(+0.66%) |
Jun 18, 2008 | 16.45 | 16.53 | 16.03 | 16.07 | 3,830,420 | -0.57(-3.44%) |
Jun 17, 2008 | 16.70 | 16.84 | 16.63 | 16.64 | 2,699,727 | +0.07(+0.44%) |
Jun 16, 2008 | 16.51 | 16.68 | 16.44 | 16.57 | 2,048,820 | -0.09(-0.51%) |
Jun 13, 2008 | 16.41 | 16.66 | 16.32 | 16.65 | 2,621,990 | +0.30(+1.81%) |
Jun 12, 2008 | 16.22 | 16.47 | 16.22 | 16.36 | 3,305,703 | +0.19(+1.16%) |
Jun 11, 2008 | 16.43 | 16.43 | 16.10 | 16.17 | 3,148,011 | -0.27(-1.63%) |
Jun 10, 2008 | 16.42 | 16.62 | 16.35 | 16.44 | 3,962,878 | -0.20(-1.20%) |
Jun 09, 2008 | 16.74 | 16.82 | 16.58 | 16.64 | 2,604,593 | -0.07(-0.44%) |
Jun 06, 2008 | 17.08 | 17.09 | 16.71 | 16.71 | 2,998,810 | -0.46(-2.65%) |
Jun 05, 2008 | 17.18 | 17.21 | 16.99 | 17.17 | 1,876,329 | +0.11(+0.62%) |
Jun 04, 2008 | 16.78 | 17.14 | 16.78 | 17.06 | 2,657,328 | +0.17(+1.04%) |
Jun 03, 2008 | 16.89 | 17.02 | 16.75 | 16.89 | 5,427,925 | +0.07(+0.39%) |
Jun 02, 2008 | 16.74 | 16.91 | 16.54 | 16.82 | 3,822,056 | +0.02(+0.15%) |
May 30, 2008 | 16.93 | 17.01 | 16.70 | 16.80 | 2,832,636 | -0.04(-0.27%) |
May 29, 2008 | 16.98 | 16.98 | 16.71 | 16.84 | 2,692,358 | -0.06(-0.34%) |
May 28, 2008 | 16.94 | 17.04 | 16.82 | 16.90 | 2,656,496 | -0.04(-0.22%) |
May 27, 2008 | 16.69 | 16.96 | 16.69 | 16.93 | 2,655,046 | +0.22(+1.29%) |
May 26, 2008 | 16.86 | 16.93 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.86 | 16.93 | 16.72 | 16.72 | 1,495,524 | -0.26(-1.51%) |
May 22, 2008 | 16.65 | 17.01 | 16.60 | 16.98 | 2,071,994 | +0.33(+2.00%) |
May 21, 2008 | 16.95 | 16.98 | 16.58 | 16.64 | 2,648,464 | -0.23(-1.35%) |
May 20, 2008 | 16.84 | 16.93 | 16.80 | 16.87 | 1,858,144 | -0.01(-0.05%) |
May 19, 2008 | 16.69 | 17.03 | 16.69 | 16.88 | 2,284,732 | +0.16(+0.97%) |
May 16, 2008 | 16.70 | 16.76 | 16.61 | 16.71 | 4,705,596 | +0.04(+0.24%) |
May 15, 2008 | 16.67 | 16.70 | 16.53 | 16.67 | 2,132,480 | -0.06(-0.36%) |
May 14, 2008 | 16.74 | 16.85 | 16.58 | 16.74 | 2,601,227 | +0.02(+0.12%) |
May 13, 2008 | 16.85 | 16.90 | 16.68 | 16.71 | 1,712,849 | -0.04(-0.24%) |
May 12, 2008 | 16.74 | 16.86 | 16.67 | 16.76 | 2,646,043 | +0.02(+0.10%) |
May 09, 2008 | 16.88 | 16.88 | 16.58 | 16.74 | 2,185,850 | -0.23(-1.36%) |
May 08, 2008 | 17.01 | 17.13 | 16.89 | 16.97 | 2,176,730 | +0.07(+0.38%) |
May 07, 2008 | 17.29 | 17.29 | 16.90 | 16.91 | 3,841,737 | -0.33(-1.89%) |
May 06, 2008 | 17.09 | 17.47 | 17.07 | 17.23 | 3,581,023 | +0.38(+2.24%) |
May 05, 2008 | 16.83 | 16.88 | 16.65 | 16.85 | 2,361,350 | +0.01(+0.05%) |
May 02, 2008 | 17.00 | 17.02 | 16.71 | 16.84 | 2,950,822 | +0.00(+0.00%) |
May 01, 2008 | 16.61 | 16.97 | 16.52 | 16.84 | 4,187,774 | +0.37(+2.22%) |
Apr 30, 2008 | 16.84 | 16.91 | 16.48 | 16.48 | 4,540,205 | -0.43(-2.55%) |
Apr 29, 2008 | 16.73 | 17.00 | 16.70 | 16.91 | 3,338,199 | +0.13(+0.75%) |
Apr 28, 2008 | 16.67 | 16.89 | 16.61 | 16.78 | 3,411,367 | +0.15(+0.90%) |
Apr 25, 2008 | 16.43 | 16.67 | 16.39 | 16.63 | 3,542,632 | +0.35(+2.17%) |
Apr 24, 2008 | 16.00 | 16.42 | 15.81 | 16.28 | 5,450,066 | +0.25(+1.55%) |
Apr 23, 2008 | 17.25 | 17.25 | 15.91 | 16.03 | 7,256,023 | -0.62(-3.71%) |
Apr 22, 2008 | 16.68 | 16.89 | 16.48 | 16.65 | 5,091,706 | +0.04(+0.27%) |
Apr 21, 2008 | 16.64 | 16.77 | 16.54 | 16.61 | 2,480,063 | +0.04(+0.22%) |
Apr 18, 2008 | 16.41 | 16.62 | 16.31 | 16.57 | 4,395,040 | +0.33(+2.03%) |
Apr 17, 2008 | 16.12 | 16.30 | 16.12 | 16.24 | 2,984,811 | +0.04(+0.28%) |
Apr 16, 2008 | 16.01 | 16.19 | 16.01 | 16.19 | 1,817,149 | +0.14(+0.89%) |
Apr 15, 2008 | 16.04 | 16.12 | 15.95 | 16.05 | 2,975,562 | +0.09(+0.59%) |
Apr 14, 2008 | 16.01 | 16.04 | 15.86 | 15.96 | 2,979,538 | -0.03(-0.20%) |
Apr 11, 2008 | 15.98 | 16.19 | 15.98 | 15.99 | 4,024,804 | -0.25(-1.53%) |
Apr 10, 2008 | 16.11 | 16.30 | 15.85 | 16.24 | 4,810,645 | -0.12(-0.72%) |
Apr 09, 2008 | 16.37 | 16.47 | 16.31 | 16.36 | 1,873,632 | +0.04(+0.25%) |
Apr 08, 2008 | 16.45 | 16.48 | 16.26 | 16.32 | 1,949,408 | -0.16(-0.96%) |
Apr 07, 2008 | 16.77 | 16.82 | 16.39 | 16.48 | 2,401,895 | -0.15(-0.90%) |
Apr 04, 2008 | 16.23 | 16.70 | 16.23 | 16.63 | 2,208,960 | +0.39(+2.40%) |
Apr 03, 2008 | 16.34 | 16.58 | 16.14 | 16.24 | 5,011,166 | -0.18(-1.09%) |
Apr 02, 2008 | 16.95 | 17.01 | 16.33 | 16.41 | 4,394,887 | -0.55(-3.26%) |
Apr 01, 2008 | 16.84 | 17.00 | 16.69 | 16.97 | 2,690,222 | +0.31(+1.88%) |
Mar 31, 2008 | 16.65 | 16.72 | 16.46 | 16.65 | 3,263,458 | -0.00(-0.02%) |
Mar 28, 2008 | 16.72 | 16.83 | 16.61 | 16.66 | 2,489,330 | +0.04(+0.24%) |
Mar 27, 2008 | 16.93 | 16.93 | 16.56 | 16.62 | 4,300,599 | -0.23(-1.37%) |
Mar 26, 2008 | 16.80 | 16.94 | 16.61 | 16.85 | 2,236,857 | -0.09(-0.50%) |
Mar 25, 2008 | 16.94 | 16.99 | 16.79 | 16.93 | 4,082,268 | -0.07(-0.43%) |
Mar 24, 2008 | 16.89 | 17.05 | 16.69 | 17.01 | 3,767,808 | +0.17(+1.01%) |
Mar 21, 2008 | 17.04 | 17.04 | 16.51 | 16.84 | 4,798,603 | -0.00(-0.00%) |
Mar 20, 2008 | 17.04 | 17.04 | 16.51 | 16.84 | 4,798,603 | -0.08(-0.50%) |
Mar 19, 2008 | 16.45 | 17.34 | 16.31 | 16.92 | 7,972,850 | +0.65(+3.97%) |
Mar 18, 2008 | 16.15 | 16.32 | 15.99 | 16.28 | 4,014,309 | +0.39(+2.46%) |
Mar 17, 2008 | 15.61 | 16.03 | 15.61 | 15.89 | 3,721,292 | -0.04(-0.23%) |
Mar 14, 2008 | 16.11 | 16.37 | 15.75 | 15.92 | 4,516,912 | -0.19(-1.16%) |
Mar 13, 2008 | 15.97 | 16.15 | 15.89 | 16.11 | 7,056,647 | -0.01(-0.05%) |
Mar 12, 2008 | 16.48 | 16.53 | 16.04 | 16.12 | 5,400,257 | -0.24(-1.47%) |
Mar 11, 2008 | 16.86 | 16.86 | 16.06 | 16.36 | 6,933,440 | -0.19(-1.15%) |
Mar 10, 2008 | 16.78 | 16.93 | 16.47 | 16.55 | 4,013,261 | -0.17(-1.00%) |
Mar 07, 2008 | 16.28 | 16.98 | 16.17 | 16.71 | 4,445,109 | +0.35(+2.16%) |
Mar 06, 2008 | 16.76 | 16.77 | 16.36 | 16.36 | 3,380,692 | -0.50(-2.99%) |
Mar 05, 2008 | 16.78 | 16.89 | 16.66 | 16.87 | 3,179,653 | +0.10(+0.61%) |
Mar 04, 2008 | 16.76 | 16.80 | 16.63 | 16.76 | 3,164,182 | -0.09(-0.55%) |
Mar 03, 2008 | 16.86 | 16.93 | 16.68 | 16.86 | 2,353,803 | -0.10(-0.58%) |
Feb 29, 2008 | 17.04 | 17.05 | 16.78 | 16.95 | 5,547,015 | -0.24(-1.39%) |
Feb 28, 2008 | 17.35 | 17.47 | 17.13 | 17.19 | 2,583,431 | -0.25(-1.42%) |
Feb 27, 2008 | 17.56 | 17.67 | 17.43 | 17.44 | 1,838,213 | -0.19(-1.06%) |
Feb 26, 2008 | 17.65 | 17.72 | 17.54 | 17.63 | 2,899,116 | -0.09(-0.50%) |
Feb 25, 2008 | 17.55 | 17.80 | 17.50 | 17.72 | 2,798,649 | +0.22(+1.23%) |
Feb 22, 2008 | 17.34 | 17.52 | 17.26 | 17.50 | 4,327,253 | +0.26(+1.51%) |
Feb 21, 2008 | 17.73 | 17.88 | 17.24 | 17.24 | 4,796,902 | -0.48(-2.68%) |
Feb 20, 2008 | 17.80 | 17.82 | 17.56 | 17.72 | 2,571,989 | -0.12(-0.68%) |
Feb 19, 2008 | 17.89 | 17.93 | 17.73 | 17.84 | 2,438,197 | +0.11(+0.64%) |
Feb 18, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 3,036,262 | -0.02(-0.11%) |
Feb 14, 2008 | 18.02 | 18.02 | 17.73 | 17.75 | 3,917,806 | -0.27(-1.51%) |
Feb 13, 2008 | 18.38 | 18.45 | 17.96 | 18.02 | 2,612,346 | -0.21(-1.16%) |
Feb 12, 2008 | 18.13 | 18.33 | 18.00 | 18.23 | 2,898,759 | +0.20(+1.13%) |
Feb 11, 2008 | 18.38 | 18.38 | 17.95 | 18.03 | 4,713,006 | -0.39(-2.14%) |
Feb 08, 2008 | 18.47 | 18.52 | 18.25 | 18.42 | 3,902,065 | -0.05(-0.29%) |
Feb 07, 2008 | 18.42 | 18.61 | 18.21 | 18.47 | 5,599,538 | -0.13(-0.68%) |
Feb 06, 2008 | 18.86 | 18.86 | 18.57 | 18.60 | 2,777,118 | -0.17(-0.91%) |
Feb 05, 2008 | 18.92 | 19.09 | 18.69 | 18.77 | 3,317,852 | -0.45(-2.33%) |
Feb 04, 2008 | 19.00 | 19.30 | 18.93 | 19.22 | 2,059,585 | +0.27(+1.42%) |
Feb 01, 2008 | 18.82 | 19.08 | 18.68 | 18.95 | 3,543,368 | +0.02(+0.11%) |
Jan 31, 2008 | 18.87 | 19.36 | 18.68 | 18.93 | 4,954,939 | -0.20(-1.06%) |
Jan 30, 2008 | 19.30 | 19.75 | 19.04 | 19.13 | 4,523,152 | -0.26(-1.34%) |
Jan 29, 2008 | 18.49 | 19.54 | 18.35 | 19.39 | 5,408,811 | +0.96(+5.18%) |
Jan 28, 2008 | 18.26 | 18.44 | 17.96 | 18.44 | 4,477,699 | +0.16(+0.89%) |
Jan 25, 2008 | 18.82 | 19.04 | 18.15 | 18.28 | 5,865,020 | -0.39(-2.09%) |
Jan 24, 2008 | 18.09 | 18.82 | 18.09 | 18.67 | 4,827,159 | +0.07(+0.37%) |
Jan 23, 2008 | 18.29 | 18.63 | 17.57 | 18.60 | 4,568,527 | -0.12(-0.65%) |
Jan 22, 2008 | 18.17 | 19.27 | 18.17 | 18.72 | 4,839,844 | -0.22(-1.14%) |
Jan 21, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 5,718,204 | -0.02(-0.11%) |
Jan 17, 2008 | 19.00 | 19.08 | 18.80 | 18.95 | 3,939,541 | -0.13(-0.66%) |
Jan 16, 2008 | 18.74 | 19.18 | 18.65 | 19.08 | 6,818,416 | +0.44(+2.35%) |
Jan 15, 2008 | 19.00 | 19.02 | 18.60 | 18.64 | 3,985,448 | -0.55(-2.88%) |
Jan 14, 2008 | 19.34 | 19.35 | 18.98 | 19.19 | 3,685,600 | -0.03(-0.17%) |
Jan 11, 2008 | 18.80 | 19.51 | 18.75 | 19.23 | 4,814,440 | +0.24(+1.28%) |
Jan 10, 2008 | 18.65 | 19.12 | 18.61 | 18.98 | 3,843,083 | +0.26(+1.41%) |
Jan 09, 2008 | 18.54 | 18.75 | 18.31 | 18.72 | 5,350,547 | +0.17(+0.90%) |
Jan 08, 2008 | 18.41 | 18.92 | 18.18 | 18.55 | 4,114,741 | +0.52(+2.86%) |
Jan 07, 2008 | 17.81 | 18.10 | 17.76 | 18.04 | 2,411,708 | +0.24(+1.32%) |
Jan 04, 2008 | 18.19 | 18.21 | 17.73 | 17.80 | 3,354,885 | -0.41(-2.28%) |
Jan 03, 2008 | 18.12 | 18.32 | 17.96 | 18.21 | 2,414,990 | +0.11(+0.61%) |
Jan 02, 2008 | 18.07 | 18.31 | 18.06 | 18.10 | 2,103,385 | -0.13(-0.71%) |
Jan 01, 2008 | 18.40 | 18.46 | 18.15 | 18.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.40 | 18.46 | 18.15 | 18.23 | 1,921,662 | -0.26(-1.39%) |
Dec 28, 2007 | 18.67 | 18.72 | 18.45 | 18.49 | 1,555,840 | +0.02(+0.09%) |
Dec 27, 2007 | 18.43 | 18.60 | 18.36 | 18.47 | 2,046,543 | +0.06(+0.33%) |
Dec 26, 2007 | 18.60 | 18.61 | 18.31 | 18.41 | 2,290,460 | -0.02(-0.09%) |
Dec 24, 2007 | 18.32 | 18.46 | 18.13 | 18.43 | 1,001,987 | +0.33(+1.80%) |
Dec 21, 2007 | 17.95 | 18.19 | 17.76 | 18.10 | 3,702,192 | +0.38(+2.16%) |
Dec 20, 2007 | 17.64 | 17.79 | 17.54 | 17.72 | 1,686,603 | +0.14(+0.81%) |
Dec 19, 2007 | 17.77 | 17.83 | 17.51 | 17.58 | 3,355,237 | -0.15(-0.85%) |
Dec 18, 2007 | 17.72 | 17.80 | 17.58 | 17.73 | 2,652,608 | +0.02(+0.11%) |
Dec 17, 2007 | 17.50 | 17.83 | 17.37 | 17.71 | 3,026,877 | +0.30(+1.75%) |
Dec 14, 2007 | 17.54 | 17.60 | 17.39 | 17.41 | 3,155,816 | -0.35(-1.97%) |
Dec 13, 2007 | 17.74 | 17.95 | 17.67 | 17.76 | 3,363,251 | -0.22(-1.24%) |
Dec 12, 2007 | 18.35 | 18.35 | 17.72 | 17.98 | 5,133,862 | +0.07(+0.36%) |
Dec 11, 2007 | 18.61 | 18.61 | 17.90 | 17.91 | 4,178,242 | -0.70(-3.76%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.47 | 18.61 | 1,954,268 | -0.04(-0.20%) |
Dec 07, 2007 | 18.45 | 18.74 | 18.34 | 18.65 | 2,755,218 | +0.34(+1.86%) |
Dec 06, 2007 | 18.06 | 18.47 | 18.03 | 18.31 | 2,507,133 | +0.24(+1.33%) |
Dec 05, 2007 | 18.07 | 18.43 | 17.92 | 18.07 | 6,844,303 | +0.30(+1.67%) |
Dec 04, 2007 | 17.65 | 18.02 | 17.58 | 17.77 | 4,457,747 | -0.12(-0.68%) |
Dec 03, 2007 | 18.29 | 18.29 | 17.76 | 17.89 | 4,995,417 | -0.54(-2.95%) |
Nov 30, 2007 | 18.39 | 18.66 | 18.16 | 18.44 | 5,192,850 | +0.33(+1.82%) |
Nov 29, 2007 | 15.24 | 18.16 | 17.15 | 18.11 | 3,642,587 | +0.05(+0.29%) |
Nov 28, 2007 | 17.71 | 18.06 | 17.50 | 18.06 | 3,443,142 | +0.51(+2.92%) |
Nov 27, 2007 | 17.71 | 17.72 | 17.30 | 17.54 | 5,605,766 | -0.19(-1.05%) |
Nov 26, 2007 | 17.71 | 17.95 | 17.70 | 17.73 | 3,441,008 | -0.11(-0.59%) |
Nov 23, 2007 | 17.95 | 17.95 | 17.73 | 17.84 | 2,105,354 | +0.15(+0.85%) |
Nov 21, 2007 | 17.99 | 17.99 | 17.60 | 17.69 | 3,082,242 | -0.33(-1.80%) |
Nov 20, 2007 | 17.80 | 18.09 | 17.68 | 18.01 | 4,039,445 | +0.26(+1.44%) |
Nov 19, 2007 | 18.18 | 18.18 | 17.66 | 17.76 | 3,562,566 | -0.52(-2.87%) |
Nov 16, 2007 | 18.08 | 18.34 | 18.03 | 18.28 | 3,722,756 | +0.25(+1.37%) |
Nov 15, 2007 | 17.88 | 18.22 | 17.88 | 18.03 | 3,769,016 | +0.11(+0.61%) |
Nov 14, 2007 | 18.10 | 18.17 | 17.85 | 17.92 | 3,952,091 | -0.20(-1.12%) |
Nov 13, 2007 | 17.95 | 18.15 | 17.83 | 18.13 | 3,316,498 | +0.19(+1.04%) |
Nov 12, 2007 | 17.63 | 18.16 | 17.63 | 17.94 | 3,795,557 | +0.17(+0.96%) |
Nov 09, 2007 | 18.05 | 18.19 | 17.74 | 17.77 | 4,131,966 | -0.39(-2.17%) |
Nov 08, 2007 | 17.62 | 18.28 | 17.54 | 18.16 | 4,726,219 | +0.61(+3.45%) |
Nov 07, 2007 | 17.65 | 17.82 | 17.47 | 17.56 | 3,576,102 | -0.29(-1.62%) |
Nov 06, 2007 | 17.59 | 17.86 | 17.45 | 17.84 | 3,298,393 | +0.19(+1.06%) |
Nov 05, 2007 | 17.68 | 17.86 | 17.43 | 17.66 | 3,916,244 | -0.17(-0.98%) |
Nov 02, 2007 | 18.46 | 18.46 | 17.67 | 17.83 | 4,767,805 | -0.53(-2.90%) |
Nov 01, 2007 | 19.02 | 19.70 | 18.08 | 18.36 | 5,895,778 | -0.78(-4.08%) |
Oct 31, 2007 | 18.69 | 19.53 | 18.39 | 19.15 | 6,786,297 | +1.01(+5.58%) |
Oct 30, 2007 | 18.13 | 18.32 | 18.07 | 18.13 | 1,657,019 | -0.00(-0.02%) |
Oct 29, 2007 | 18.25 | 18.66 | 18.14 | 18.14 | 1,652,589 | +0.04(+0.20%) |
Oct 26, 2007 | 18.37 | 18.42 | 17.93 | 18.10 | 1,913,421 | -0.04(-0.22%) |
Oct 25, 2007 | 18.08 | 18.29 | 17.98 | 18.14 | 2,327,307 | +0.09(+0.52%) |
Oct 24, 2007 | 18.23 | 18.23 | 17.68 | 18.05 | 3,263,102 | -0.11(-0.60%) |
Oct 23, 2007 | 17.85 | 18.19 | 17.79 | 18.16 | 2,679,183 | +0.31(+1.73%) |
Oct 22, 2007 | 18.02 | 18.05 | 17.58 | 17.85 | 3,032,290 | -0.14(-0.79%) |
Oct 19, 2007 | 17.92 | 18.31 | 17.88 | 17.99 | 2,897,042 | -0.15(-0.83%) |
Oct 18, 2007 | 18.17 | 18.28 | 18.08 | 18.14 | 1,350,910 | -0.02(-0.11%) |
Oct 17, 2007 | 18.08 | 18.69 | 18.06 | 18.16 | 2,549,013 | +0.02(+0.09%) |
Oct 16, 2007 | 18.34 | 18.34 | 18.06 | 18.15 | 2,548,767 | -0.10(-0.53%) |
Oct 15, 2007 | 18.35 | 18.51 | 18.18 | 18.24 | 1,578,031 | -0.23(-1.23%) |
Oct 12, 2007 | 18.45 | 18.53 | 18.36 | 18.47 | 1,915,882 | -0.01(-0.07%) |
Oct 11, 2007 | 18.82 | 18.93 | 18.44 | 18.48 | 3,645,737 | -0.25(-1.35%) |
Oct 10, 2007 | 18.28 | 18.78 | 18.28 | 18.73 | 3,906,322 | +0.38(+2.06%) |
Oct 09, 2007 | 18.40 | 18.45 | 17.21 | 18.36 | 2,232,078 | -0.10(-0.55%) |
Oct 08, 2007 | 18.65 | 18.73 | 18.41 | 18.46 | 1,714,844 | -0.17(-0.92%) |
Oct 05, 2007 | 18.15 | 18.71 | 18.15 | 18.63 | 2,099,448 | +0.51(+2.83%) |
Oct 04, 2007 | 18.22 | 18.40 | 18.08 | 18.12 | 1,987,487 | -0.15(-0.82%) |
Oct 03, 2007 | 18.48 | 18.91 | 18.14 | 18.27 | 2,291,873 | -0.18(-0.97%) |
Oct 02, 2007 | 18.37 | 18.49 | 18.21 | 18.45 | 3,176,707 | +0.19(+1.05%) |
Oct 01, 2007 | 18.28 | 18.32 | 18.02 | 18.26 | 3,969,562 | -0.17(-0.90%) |
Sep 28, 2007 | 18.16 | 18.42 | 18.08 | 18.42 | 1,765,780 | +0.26(+1.46%) |
Sep 27, 2007 | 18.34 | 18.53 | 18.09 | 18.16 | 2,256,685 | -0.23(-1.24%) |
Sep 26, 2007 | 18.17 | 18.50 | 17.99 | 18.39 | 2,925,334 | +0.20(+1.07%) |
Sep 25, 2007 | 18.15 | 18.23 | 17.99 | 18.19 | 1,872,820 | +0.06(+0.34%) |
Sep 24, 2007 | 18.32 | 18.37 | 18.08 | 18.13 | 2,084,438 | -0.29(-1.57%) |
Sep 21, 2007 | 18.75 | 18.78 | 18.30 | 18.42 | 3,651,642 | -0.11(-0.59%) |
Sep 20, 2007 | 18.53 | 18.76 | 18.51 | 18.53 | 2,769,982 | -0.12(-0.63%) |
Sep 19, 2007 | 18.78 | 18.78 | 18.62 | 18.65 | 3,995,399 | -0.05(-0.26%) |
Sep 18, 2007 | 18.35 | 18.80 | 18.32 | 18.69 | 3,739,242 | +0.36(+1.95%) |
Sep 17, 2007 | 17.47 | 18.60 | 17.47 | 18.34 | 4,626,316 | +0.19(+1.05%) |
Sep 14, 2007 | 18.69 | 18.69 | 17.89 | 18.15 | 5,856,654 | -0.49(-2.64%) |
Sep 13, 2007 | 18.79 | 18.82 | 18.59 | 18.64 | 2,595,274 | -0.06(-0.33%) |
Sep 12, 2007 | 19.02 | 19.02 | 18.65 | 18.70 | 2,663,189 | -0.39(-2.04%) |
Sep 11, 2007 | 18.92 | 19.10 | 18.73 | 19.09 | 2,491,926 | +0.21(+1.12%) |
Sep 10, 2007 | 19.34 | 19.34 | 18.84 | 18.88 | 3,406,559 | -0.26(-1.38%) |
Sep 07, 2007 | 18.90 | 19.20 | 18.90 | 19.14 | 3,004,238 | +0.01(+0.06%) |
Sep 06, 2007 | 19.36 | 19.38 | 18.92 | 19.13 | 3,213,150 | +0.01(+0.06%) |
Sep 05, 2007 | 19.27 | 19.45 | 18.90 | 19.12 | 3,645,983 | -0.24(-1.22%) |
Sep 04, 2007 | 19.51 | 19.55 | 19.21 | 19.35 | 2,072,134 | -0.09(-0.48%) |
Aug 31, 2007 | 19.14 | 19.55 | 19.10 | 19.45 | 2,763,092 | +0.28(+1.44%) |
Aug 30, 2007 | 19.03 | 19.25 | 19.01 | 19.17 | 2,815,751 | -0.04(-0.21%) |
Aug 29, 2007 | 19.33 | 19.34 | 18.93 | 19.21 | 4,521,737 | +0.05(+0.25%) |
Aug 28, 2007 | 19.54 | 19.62 | 19.00 | 19.16 | 6,007,739 | -0.56(-2.86%) |
Aug 27, 2007 | 19.43 | 19.96 | 19.36 | 19.73 | 2,477,738 | +0.33(+1.68%) |
Aug 24, 2007 | 19.71 | 19.77 | 19.21 | 19.40 | 3,430,920 | -0.30(-1.53%) |
Aug 23, 2007 | 19.23 | 19.75 | 19.06 | 19.70 | 5,355,906 | +0.62(+3.24%) |
Aug 22, 2007 | 18.86 | 19.10 | 18.81 | 19.08 | 5,215,402 | +0.39(+2.11%) |
Aug 21, 2007 | 18.66 | 18.84 | 18.47 | 18.69 | 3,807,403 | -0.04(-0.20%) |
Aug 20, 2007 | 18.75 | 18.93 | 18.33 | 18.73 | 3,332,247 | -0.03(-0.15%) |
Aug 17, 2007 | 18.91 | 18.91 | 18.05 | 18.75 | 4,478,675 | +0.71(+3.94%) |
Aug 16, 2007 | 18.03 | 18.25 | 17.77 | 18.04 | 4,551,265 | -0.09(-0.52%) |
Aug 15, 2007 | 18.47 | 18.70 | 18.02 | 18.14 | 7,097,102 | -0.42(-2.28%) |
Aug 14, 2007 | 18.97 | 19.12 | 18.54 | 18.56 | 4,518,784 | -0.42(-2.21%) |
Aug 13, 2007 | 18.29 | 19.34 | 18.29 | 18.98 | 4,734,094 | +0.46(+2.50%) |
Aug 10, 2007 | 17.90 | 18.71 | 17.52 | 18.52 | 7,533,358 | +0.82(+4.62%) |
Aug 09, 2007 | 17.96 | 18.13 | 17.34 | 17.70 | 9,047,166 | -0.64(-3.48%) |
Aug 08, 2007 | 18.76 | 18.76 | 18.00 | 18.34 | 6,293,916 | -0.25(-1.36%) |
Aug 07, 2007 | 19.21 | 19.21 | 18.53 | 18.59 | 5,722,055 | -0.78(-4.05%) |
Aug 06, 2007 | 18.80 | 19.37 | 18.74 | 19.37 | 4,973,517 | +0.48(+2.52%) |
Aug 03, 2007 | 18.97 | 19.06 | 18.66 | 18.90 | 4,907,817 | +0.24(+1.28%) |
Aug 02, 2007 | 18.99 | 18.99 | 18.58 | 18.66 | 16,092,818 | -0.10(-0.52%) |
Aug 01, 2007 | 19.10 | 19.51 | 18.49 | 18.75 | 3,606,422 | -0.39(-2.04%) |
Jul 31, 2007 | 19.15 | 19.39 | 19.00 | 19.15 | 4,649,692 | +0.00(+0.00%) |
Jul 30, 2007 | 18.80 | 19.17 | 18.65 | 19.15 | 4,435,340 | +0.32(+1.68%) |
Jul 27, 2007 | 19.32 | 19.49 | 18.80 | 18.83 | 3,418,370 | -0.57(-2.93%) |
Jul 26, 2007 | 21.77 | 21.77 | 19.30 | 19.40 | 6,240,108 | -0.76(-3.77%) |
Jul 25, 2007 | 20.00 | 20.30 | 19.90 | 20.16 | 3,936,227 | +0.17(+0.83%) |
Jul 24, 2007 | 19.87 | 20.29 | 19.83 | 19.99 | 3,407,745 | +0.06(+0.29%) |
Jul 23, 2007 | 19.78 | 20.08 | 19.75 | 19.93 | 1,619,862 | +0.29(+1.49%) |
Jul 20, 2007 | 20.77 | 20.77 | 19.60 | 19.64 | 3,252,115 | -0.33(-1.63%) |
Jul 19, 2007 | 19.93 | 20.06 | 19.90 | 19.97 | 2,394,975 | -0.03(-0.14%) |
Jul 18, 2007 | 20.42 | 20.42 | 19.77 | 19.99 | 5,733,408 | -0.42(-2.07%) |
Jul 17, 2007 | 20.28 | 20.62 | 20.18 | 20.42 | 2,025,382 | +0.18(+0.90%) |
Jul 16, 2007 | 20.27 | 20.32 | 20.10 | 20.23 | 1,557,607 | -0.15(-0.74%) |
Jul 13, 2007 | 20.40 | 20.45 | 20.12 | 20.38 | 1,788,419 | +0.03(+0.16%) |
Jul 12, 2007 | 19.87 | 20.36 | 19.85 | 20.35 | 3,895,741 | +0.46(+2.29%) |
Jul 11, 2007 | 19.79 | 19.90 | 19.74 | 19.90 | 3,080,765 | +0.11(+0.53%) |
Jul 10, 2007 | 20.05 | 20.13 | 19.79 | 19.79 | 3,148,434 | -0.33(-1.64%) |
Jul 09, 2007 | 20.30 | 20.34 | 20.11 | 20.12 | 1,554,162 | -0.17(-0.84%) |
Jul 06, 2007 | 20.25 | 20.32 | 20.14 | 20.29 | 1,549,241 | +0.04(+0.22%) |
Jul 05, 2007 | 20.56 | 20.56 | 20.19 | 20.25 | 1,601,653 | -0.11(-0.52%) |
Jul 03, 2007 | 20.31 | 20.49 | 20.29 | 20.35 | 979,348 | +0.10(+0.50%) |