Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.94 | 24.34 | 23.16 | 23.51 | 3,547,391 | -0.72(-2.98%) |
Jun 27, 2008 | 23.79 | 24.46 | 23.43 | 24.23 | 4,233,760 | +0.65(+2.78%) |
Jun 26, 2008 | 24.08 | 24.08 | 23.40 | 23.58 | 3,276,291 | -0.75(-3.09%) |
Jun 25, 2008 | 24.11 | 25.02 | 23.94 | 24.33 | 3,020,797 | +0.38(+1.60%) |
Jun 24, 2008 | 23.75 | 24.38 | 23.25 | 23.94 | 3,625,717 | -0.17(-0.69%) |
Jun 23, 2008 | 25.03 | 25.14 | 23.85 | 24.11 | 4,955,404 | -0.75(-3.03%) |
Jun 20, 2008 | 25.78 | 25.78 | 24.64 | 24.86 | 3,949,004 | -1.07(-4.12%) |
Jun 19, 2008 | 24.91 | 25.93 | 24.58 | 25.93 | 4,154,663 | +0.97(+3.89%) |
Jun 18, 2008 | 25.37 | 25.59 | 24.68 | 24.96 | 3,810,935 | -0.62(-2.44%) |
Jun 17, 2008 | 26.19 | 26.25 | 25.37 | 25.59 | 3,310,774 | -0.11(-0.41%) |
Jun 16, 2008 | 25.19 | 26.02 | 25.04 | 25.69 | 4,626,434 | +0.24(+0.95%) |
Jun 13, 2008 | 24.88 | 25.47 | 24.76 | 25.45 | 4,827,060 | +0.61(+2.45%) |
Jun 12, 2008 | 24.09 | 25.57 | 24.09 | 24.84 | 7,837,468 | +0.85(+3.54%) |
Jun 11, 2008 | 23.07 | 24.10 | 22.83 | 23.99 | 5,848,761 | +0.92(+3.98%) |
Jun 10, 2008 | 22.78 | 23.33 | 22.64 | 23.07 | 3,431,181 | -0.34(-1.45%) |
Jun 09, 2008 | 23.24 | 23.82 | 22.90 | 23.41 | 2,904,510 | +0.35(+1.50%) |
Jun 06, 2008 | 24.22 | 24.46 | 22.80 | 23.06 | 4,229,037 | -1.32(-5.40%) |
Jun 05, 2008 | 23.85 | 24.41 | 23.55 | 24.38 | 5,261,808 | +0.72(+3.05%) |
Jun 04, 2008 | 23.36 | 23.73 | 23.30 | 23.66 | 3,545,733 | +0.12(+0.51%) |
Jun 03, 2008 | 23.33 | 23.63 | 23.11 | 23.54 | 4,199,291 | +0.37(+1.59%) |
Jun 02, 2008 | 23.37 | 23.37 | 22.77 | 23.17 | 2,736,910 | -0.20(-0.87%) |
May 30, 2008 | 23.52 | 23.54 | 22.83 | 23.37 | 4,650,495 | +0.30(+1.30%) |
May 29, 2008 | 22.82 | 23.80 | 22.39 | 23.07 | 9,194,111 | +1.60(+7.47%) |
May 28, 2008 | 20.72 | 21.54 | 20.72 | 21.47 | 4,325,390 | +0.79(+3.82%) |
May 27, 2008 | 20.42 | 21.19 | 20.13 | 20.68 | 2,546,233 | +0.43(+2.12%) |
May 26, 2008 | 20.27 | 20.39 | 19.87 | 20.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.27 | 20.39 | 19.87 | 20.25 | 2,300,756 | -0.08(-0.41%) |
May 22, 2008 | 20.02 | 20.63 | 19.88 | 20.33 | 2,579,152 | +0.31(+1.54%) |
May 21, 2008 | 20.96 | 21.14 | 19.84 | 20.02 | 2,723,327 | -0.73(-3.52%) |
May 20, 2008 | 20.96 | 20.96 | 20.48 | 20.75 | 1,607,852 | -0.33(-1.57%) |
May 19, 2008 | 21.49 | 21.53 | 20.98 | 21.09 | 1,364,262 | -0.44(-2.06%) |
May 16, 2008 | 22.07 | 22.07 | 21.18 | 21.53 | 2,201,409 | -0.47(-2.12%) |
May 15, 2008 | 21.92 | 22.06 | 21.21 | 22.00 | 3,350,473 | +0.15(+0.69%) |
May 14, 2008 | 21.86 | 22.15 | 21.63 | 21.85 | 1,977,601 | +0.21(+0.97%) |
May 13, 2008 | 21.52 | 21.87 | 21.25 | 21.63 | 2,764,260 | +0.24(+1.13%) |
May 12, 2008 | 20.78 | 21.44 | 20.78 | 21.39 | 2,153,437 | +0.47(+2.27%) |
May 09, 2008 | 20.87 | 21.09 | 20.56 | 20.92 | 1,250,244 | -0.02(-0.07%) |
May 08, 2008 | 21.07 | 21.07 | 20.33 | 20.93 | 2,595,584 | +0.10(+0.47%) |
May 07, 2008 | 20.92 | 21.11 | 20.78 | 20.84 | 3,019,105 | -0.16(-0.75%) |
May 06, 2008 | 20.62 | 21.09 | 20.60 | 20.99 | 2,256,285 | +0.09(+0.43%) |
May 05, 2008 | 21.37 | 21.48 | 20.77 | 20.90 | 3,639,856 | -0.40(-1.87%) |
May 02, 2008 | 20.99 | 21.56 | 20.99 | 21.30 | 4,282,286 | +0.34(+1.62%) |
May 01, 2008 | 20.34 | 21.03 | 20.17 | 20.96 | 3,822,536 | +0.62(+3.07%) |
Apr 30, 2008 | 20.35 | 21.26 | 20.13 | 20.34 | 4,012,410 | +0.14(+0.71%) |
Apr 29, 2008 | 20.12 | 20.47 | 19.78 | 20.20 | 3,546,614 | +0.08(+0.41%) |
Apr 28, 2008 | 20.24 | 20.61 | 19.75 | 20.11 | 5,444,149 | +0.74(+3.81%) |
Apr 25, 2008 | 18.81 | 19.45 | 18.80 | 19.38 | 3,022,908 | +0.56(+3.00%) |
Apr 24, 2008 | 17.66 | 18.96 | 17.62 | 18.81 | 5,640,349 | +1.41(+8.08%) |
Apr 23, 2008 | 17.27 | 17.44 | 16.67 | 17.41 | 2,701,552 | +0.40(+2.34%) |
Apr 22, 2008 | 17.52 | 17.59 | 16.92 | 17.01 | 2,065,803 | -0.71(-3.99%) |
Apr 21, 2008 | 17.40 | 17.80 | 17.32 | 17.71 | 1,800,999 | +0.22(+1.25%) |
Apr 18, 2008 | 17.14 | 17.75 | 17.14 | 17.50 | 2,841,491 | +0.61(+3.61%) |
Apr 17, 2008 | 16.92 | 17.04 | 16.65 | 16.89 | 1,497,413 | -0.08(-0.49%) |
Apr 16, 2008 | 16.79 | 17.02 | 16.40 | 16.97 | 2,306,099 | +0.32(+1.94%) |
Apr 15, 2008 | 16.66 | 16.70 | 16.25 | 16.65 | 2,280,270 | +0.23(+1.37%) |
Apr 14, 2008 | 15.99 | 16.67 | 15.92 | 16.42 | 2,582,437 | +0.41(+2.59%) |
Apr 11, 2008 | 16.12 | 16.27 | 15.74 | 16.01 | 3,370,312 | -0.32(-1.94%) |
Apr 10, 2008 | 16.03 | 16.50 | 15.77 | 16.32 | 4,616,036 | +0.32(+2.02%) |
Apr 09, 2008 | 16.30 | 16.90 | 15.84 | 16.00 | 3,969,613 | -0.63(-3.80%) |
Apr 08, 2008 | 17.10 | 17.10 | 16.33 | 16.63 | 4,041,662 | -0.44(-2.60%) |
Apr 07, 2008 | 17.71 | 17.78 | 17.01 | 17.07 | 2,377,409 | -0.41(-2.37%) |
Apr 04, 2008 | 17.32 | 17.68 | 17.07 | 17.49 | 2,587,314 | +0.23(+1.35%) |
Apr 03, 2008 | 17.24 | 17.52 | 16.92 | 17.25 | 2,045,404 | -0.03(-0.17%) |
Apr 02, 2008 | 17.47 | 17.72 | 17.17 | 17.28 | 3,742,176 | -0.05(-0.26%) |
Apr 01, 2008 | 16.99 | 17.47 | 16.99 | 17.33 | 4,343,578 | +0.55(+3.27%) |
Mar 31, 2008 | 16.98 | 16.98 | 16.48 | 16.78 | 3,285,385 | -0.09(-0.54%) |
Mar 28, 2008 | 17.55 | 17.60 | 16.76 | 16.87 | 2,669,581 | -0.44(-2.56%) |
Mar 27, 2008 | 17.65 | 17.83 | 17.27 | 17.32 | 2,721,376 | -0.23(-1.29%) |
Mar 26, 2008 | 17.66 | 17.86 | 17.37 | 17.54 | 3,385,474 | -0.24(-1.35%) |
Mar 25, 2008 | 17.89 | 17.95 | 17.41 | 17.78 | 2,992,721 | -0.05(-0.25%) |
Mar 24, 2008 | 17.30 | 17.96 | 16.86 | 17.83 | 5,448,355 | +1.42(+8.67%) |
Mar 21, 2008 | 15.67 | 16.56 | 15.65 | 16.40 | 2,707,733 | +0.00(+0.00%) |
Mar 20, 2008 | 15.67 | 16.56 | 15.65 | 16.40 | 2,707,600 | +0.75(+4.81%) |
Mar 19, 2008 | 15.91 | 16.13 | 15.55 | 15.65 | 2,873,601 | -0.16(-1.00%) |
Mar 18, 2008 | 15.26 | 15.91 | 15.12 | 15.81 | 3,140,261 | +0.79(+5.26%) |
Mar 17, 2008 | 14.96 | 15.42 | 14.61 | 15.02 | 3,296,080 | -0.33(-2.16%) |
Mar 14, 2008 | 15.98 | 16.11 | 14.94 | 15.35 | 3,711,556 | -0.47(-2.95%) |
Mar 13, 2008 | 15.58 | 15.95 | 15.09 | 15.82 | 4,076,658 | -0.01(-0.09%) |
Mar 12, 2008 | 15.76 | 16.59 | 15.53 | 15.83 | 3,582,731 | +0.21(+1.35%) |
Mar 11, 2008 | 15.37 | 15.73 | 15.22 | 15.62 | 5,364,156 | +0.80(+5.38%) |
Mar 10, 2008 | 15.82 | 15.86 | 14.73 | 14.82 | 5,222,096 | -0.80(-5.11%) |
Mar 07, 2008 | 14.91 | 16.37 | 14.91 | 15.62 | 7,118,363 | +0.56(+3.70%) |
Mar 06, 2008 | 15.81 | 15.99 | 14.79 | 15.07 | 8,087,544 | -0.91(-5.70%) |
Mar 05, 2008 | 15.18 | 16.31 | 14.91 | 15.98 | 13,811,566 | +2.90(+22.15%) |
Mar 04, 2008 | 12.80 | 13.13 | 12.63 | 13.08 | 4,872,923 | +0.14(+1.05%) |
Mar 03, 2008 | 12.72 | 13.14 | 12.31 | 12.94 | 2,415,515 | +0.26(+2.08%) |
Feb 29, 2008 | 13.16 | 13.27 | 12.58 | 12.68 | 4,099,527 | -0.72(-5.39%) |
Feb 28, 2008 | 13.18 | 13.51 | 13.02 | 13.40 | 4,019,534 | +0.08(+0.62%) |
Feb 27, 2008 | 12.87 | 13.39 | 12.76 | 13.32 | 5,041,122 | +0.40(+3.09%) |
Feb 26, 2008 | 12.98 | 13.18 | 12.83 | 12.92 | 3,433,883 | -0.10(-0.75%) |
Feb 25, 2008 | 12.85 | 13.09 | 12.53 | 13.02 | 3,090,217 | +0.17(+1.35%) |
Feb 22, 2008 | 12.66 | 12.91 | 12.49 | 12.85 | 3,473,874 | +0.20(+1.55%) |
Feb 21, 2008 | 13.45 | 13.45 | 12.54 | 12.65 | 3,048,708 | -0.67(-5.03%) |
Feb 20, 2008 | 13.00 | 13.51 | 13.00 | 13.32 | 2,748,842 | +0.20(+1.55%) |
Feb 19, 2008 | 13.39 | 13.51 | 13.03 | 13.12 | 1,548,031 | -0.11(-0.80%) |
Feb 18, 2008 | 12.97 | 13.23 | 12.87 | 13.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.97 | 13.23 | 12.87 | 13.22 | 2,732,190 | +0.12(+0.92%) |
Feb 14, 2008 | 13.52 | 13.61 | 12.98 | 13.10 | 5,079,623 | -0.44(-3.28%) |
Feb 13, 2008 | 13.90 | 13.94 | 13.42 | 13.54 | 4,725,166 | -0.13(-0.94%) |
Feb 12, 2008 | 14.07 | 14.30 | 13.54 | 13.67 | 5,223,959 | -0.35(-2.47%) |
Feb 11, 2008 | 12.49 | 14.35 | 12.34 | 14.02 | 6,360,100 | +1.61(+12.98%) |
Feb 08, 2008 | 12.62 | 12.69 | 12.12 | 12.41 | 4,429,462 | -0.23(-1.85%) |
Feb 07, 2008 | 11.29 | 12.72 | 11.29 | 12.64 | 5,792,281 | +1.23(+10.82%) |
Feb 06, 2008 | 11.73 | 12.07 | 11.37 | 11.41 | 1,789,814 | -0.29(-2.51%) |
Feb 05, 2008 | 12.04 | 12.18 | 11.57 | 11.70 | 2,850,151 | -0.44(-3.60%) |
Feb 04, 2008 | 13.17 | 13.18 | 11.98 | 12.14 | 3,527,957 | -1.04(-7.88%) |
Feb 01, 2008 | 13.09 | 13.27 | 12.79 | 13.18 | 2,711,333 | +0.11(+0.86%) |
Jan 31, 2008 | 11.96 | 13.31 | 11.92 | 13.06 | 3,761,249 | +0.95(+7.83%) |
Jan 30, 2008 | 12.00 | 12.48 | 11.75 | 12.12 | 2,797,713 | +0.18(+1.51%) |
Jan 29, 2008 | 11.81 | 12.07 | 11.64 | 11.93 | 4,396,759 | +0.24(+2.06%) |
Jan 28, 2008 | 11.42 | 11.69 | 11.20 | 11.69 | 4,588,626 | +0.15(+1.30%) |
Jan 25, 2008 | 12.15 | 12.19 | 11.42 | 11.54 | 2,946,675 | -0.50(-4.12%) |
Jan 24, 2008 | 12.28 | 12.35 | 11.84 | 12.04 | 3,878,122 | -0.17(-1.36%) |
Jan 23, 2008 | 10.72 | 12.23 | 10.72 | 12.21 | 5,097,518 | +0.89(+7.85%) |
Jan 22, 2008 | 9.858 | 11.42 | 9.707 | 11.32 | 3,444,332 | +0.47(+4.37%) |
Jan 21, 2008 | 10.78 | 11.19 | 10.63 | 10.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.78 | 11.19 | 10.63 | 10.84 | 3,804,411 | +0.21(+1.98%) |
Jan 17, 2008 | 10.99 | 11.18 | 10.60 | 10.63 | 5,675,536 | -0.27(-2.48%) |
Jan 16, 2008 | 10.76 | 11.31 | 10.63 | 10.90 | 9,168,079 | +0.14(+1.26%) |
Jan 15, 2008 | 10.00 | 11.08 | 9.993 | 10.77 | 10,033,203 | +0.55(+5.38%) |
Jan 14, 2008 | 9.527 | 10.27 | 9.421 | 10.22 | 7,359,278 | +0.72(+7.61%) |
Jan 11, 2008 | 9.956 | 9.956 | 9.421 | 9.497 | 3,455,841 | -0.41(-4.18%) |
Jan 10, 2008 | 9.715 | 10.12 | 9.489 | 9.910 | 5,203,847 | +0.15(+1.54%) |
Jan 09, 2008 | 9.903 | 9.978 | 9.331 | 9.760 | 5,181,082 | -0.17(-1.67%) |
Jan 08, 2008 | 10.25 | 10.33 | 9.888 | 9.925 | 6,410,500 | -0.29(-2.87%) |
Jan 07, 2008 | 10.60 | 10.60 | 9.941 | 10.22 | 7,060,333 | -0.29(-2.79%) |
Jan 04, 2008 | 10.91 | 10.91 | 10.32 | 10.51 | 5,068,947 | -0.56(-5.03%) |
Jan 03, 2008 | 11.75 | 11.75 | 11.00 | 11.07 | 5,307,809 | -0.62(-5.34%) |
Jan 02, 2008 | 12.05 | 12.23 | 11.63 | 11.69 | 5,152,816 | -0.34(-2.81%) |
Jan 01, 2008 | 11.78 | 12.21 | 11.71 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.78 | 12.21 | 11.71 | 12.03 | 3,146,006 | +0.17(+1.40%) |
Dec 28, 2007 | 11.93 | 12.02 | 11.55 | 11.87 | 3,018,698 | +0.02(+0.19%) |
Dec 27, 2007 | 11.78 | 11.87 | 11.65 | 11.84 | 4,141,681 | +0.07(+0.58%) |
Dec 26, 2007 | 12.50 | 12.53 | 11.73 | 11.78 | 2,900,159 | -0.76(-6.06%) |
Dec 24, 2007 | 12.45 | 12.61 | 12.30 | 12.54 | 1,068,702 | +0.10(+0.79%) |
Dec 21, 2007 | 12.09 | 12.47 | 12.03 | 12.44 | 5,274,378 | +0.41(+3.44%) |
Dec 20, 2007 | 12.22 | 12.26 | 11.81 | 12.03 | 2,626,640 | -0.08(-0.68%) |
Dec 19, 2007 | 12.39 | 12.42 | 12.09 | 12.11 | 5,197,551 | -0.25(-2.01%) |
Dec 18, 2007 | 12.75 | 12.75 | 11.96 | 12.36 | 4,859,661 | -0.27(-2.15%) |
Dec 17, 2007 | 12.53 | 12.97 | 12.47 | 12.63 | 5,315,750 | +0.05(+0.36%) |
Dec 14, 2007 | 12.78 | 12.78 | 12.57 | 12.58 | 6,346,779 | -0.26(-1.99%) |
Dec 13, 2007 | 12.94 | 13.03 | 12.75 | 12.84 | 5,585,892 | -0.14(-1.10%) |
Dec 12, 2007 | 13.15 | 13.43 | 12.80 | 12.98 | 4,029,662 | +0.21(+1.65%) |
Dec 11, 2007 | 13.49 | 13.59 | 12.75 | 12.77 | 5,889,222 | -0.73(-5.41%) |
Dec 10, 2007 | 13.58 | 13.61 | 13.47 | 13.50 | 5,500,154 | -0.01(-0.06%) |
Dec 07, 2007 | 13.56 | 13.73 | 13.44 | 13.51 | 4,419,134 | -0.05(-0.39%) |
Dec 06, 2007 | 13.18 | 13.70 | 13.12 | 13.56 | 6,108,509 | +0.36(+2.74%) |
Dec 05, 2007 | 13.18 | 13.39 | 12.94 | 13.20 | 7,387,630 | +0.17(+1.27%) |
Dec 04, 2007 | 13.12 | 13.19 | 12.92 | 13.03 | 5,496,749 | -0.19(-1.42%) |
Dec 03, 2007 | 14.21 | 14.21 | 13.08 | 13.22 | 8,566,846 | -0.83(-5.89%) |
Nov 30, 2007 | 14.86 | 15.12 | 13.93 | 14.05 | 9,591,540 | -1.37(-8.88%) |
Nov 29, 2007 | 15.83 | 15.83 | 14.95 | 15.42 | 5,015,561 | -0.28(-1.77%) |
Nov 28, 2007 | 15.00 | 15.81 | 14.93 | 15.70 | 4,718,531 | +0.78(+5.25%) |
Nov 27, 2007 | 15.23 | 15.34 | 14.65 | 14.91 | 7,330,563 | -0.38(-2.46%) |
Nov 26, 2007 | 15.88 | 15.89 | 15.29 | 15.29 | 3,687,835 | -0.41(-2.64%) |
Nov 23, 2007 | 15.73 | 15.93 | 15.56 | 15.70 | 2,212,674 | +0.35(+2.30%) |
Nov 21, 2007 | 14.55 | 15.72 | 14.53 | 15.35 | 4,526,505 | +0.47(+3.13%) |
Nov 20, 2007 | 14.59 | 15.22 | 14.43 | 14.88 | 4,022,054 | +0.31(+2.12%) |
Nov 19, 2007 | 14.83 | 14.98 | 14.53 | 14.58 | 2,653,048 | -0.38(-2.52%) |
Nov 16, 2007 | 15.44 | 15.60 | 14.84 | 14.95 | 3,962,201 | -0.41(-2.69%) |
Nov 15, 2007 | 15.92 | 15.92 | 15.21 | 15.37 | 2,982,733 | -0.56(-3.54%) |
Nov 14, 2007 | 15.95 | 16.28 | 15.85 | 15.93 | 3,726,995 | +0.11(+0.71%) |
Nov 13, 2007 | 15.34 | 15.92 | 15.34 | 15.82 | 4,741,597 | +0.47(+3.09%) |
Nov 12, 2007 | 15.81 | 16.17 | 15.25 | 15.34 | 4,282,222 | -0.29(-1.88%) |
Nov 09, 2007 | 15.69 | 15.89 | 15.46 | 15.64 | 3,970,758 | -0.29(-1.84%) |
Nov 08, 2007 | 15.66 | 16.38 | 15.61 | 15.93 | 5,260,088 | +0.28(+1.78%) |
Nov 07, 2007 | 16.00 | 16.24 | 15.58 | 15.65 | 5,269,167 | -0.78(-4.72%) |
Nov 06, 2007 | 16.68 | 16.92 | 16.10 | 16.43 | 5,430,125 | -0.27(-1.62%) |
Nov 05, 2007 | 17.10 | 17.27 | 16.23 | 16.70 | 5,240,685 | -0.83(-4.72%) |
Nov 02, 2007 | 17.07 | 17.88 | 16.83 | 17.53 | 5,290,092 | +0.47(+2.74%) |
Nov 01, 2007 | 18.04 | 18.04 | 17.06 | 17.06 | 4,508,565 | -0.99(-5.46%) |
Oct 31, 2007 | 18.28 | 18.74 | 17.77 | 18.05 | 4,076,273 | -0.38(-2.04%) |
Oct 30, 2007 | 18.36 | 18.81 | 18.28 | 18.42 | 3,101,391 | -0.11(-0.61%) |
Oct 29, 2007 | 18.09 | 18.87 | 18.08 | 18.53 | 5,509,494 | +0.58(+3.23%) |
Oct 26, 2007 | 17.45 | 18.20 | 17.01 | 17.95 | 4,918,664 | +0.63(+3.65%) |
Oct 25, 2007 | 18.87 | 18.87 | 17.16 | 17.32 | 13,603,037 | -3.39(-16.35%) |
Oct 24, 2007 | 19.76 | 20.93 | 19.41 | 20.71 | 3,702,984 | +0.90(+4.52%) |
Oct 23, 2007 | 19.93 | 20.29 | 19.23 | 19.81 | 3,560,925 | -0.12(-0.60%) |
Oct 22, 2007 | 20.03 | 20.57 | 19.64 | 19.93 | 5,501,121 | -0.26(-1.27%) |
Oct 19, 2007 | 21.39 | 21.47 | 19.96 | 20.19 | 4,846,903 | -1.37(-6.35%) |
Oct 18, 2007 | 21.70 | 21.76 | 21.18 | 21.56 | 1,953,352 | -0.37(-1.68%) |
Oct 17, 2007 | 21.72 | 22.43 | 21.45 | 21.93 | 2,502,189 | +0.38(+1.78%) |
Oct 16, 2007 | 21.11 | 21.66 | 20.95 | 21.54 | 3,226,839 | +0.35(+1.63%) |
Oct 15, 2007 | 22.37 | 22.54 | 21.09 | 21.20 | 2,516,142 | -1.17(-5.22%) |
Oct 12, 2007 | 22.13 | 22.40 | 21.96 | 22.36 | 2,136,253 | +0.23(+1.05%) |
Oct 11, 2007 | 22.42 | 22.70 | 22.00 | 22.13 | 1,796,409 | -0.04(-0.17%) |
Oct 10, 2007 | 22.18 | 22.29 | 22.00 | 22.17 | 1,991,093 | -0.07(-0.30%) |
Oct 09, 2007 | 22.72 | 22.75 | 21.96 | 22.24 | 2,689,830 | -0.44(-1.93%) |
Oct 08, 2007 | 23.03 | 23.15 | 22.57 | 22.67 | 1,920,927 | -0.47(-2.02%) |
Oct 05, 2007 | 22.85 | 23.33 | 22.61 | 23.14 | 2,401,724 | +0.61(+2.71%) |
Oct 04, 2007 | 22.73 | 22.95 | 22.39 | 22.53 | 1,254,881 | -0.11(-0.50%) |
Oct 03, 2007 | 22.62 | 22.96 | 22.33 | 22.64 | 1,973,552 | -0.26(-1.12%) |
Oct 02, 2007 | 22.59 | 22.94 | 22.54 | 22.90 | 1,927,439 | +0.42(+1.87%) |
Oct 01, 2007 | 22.27 | 22.59 | 22.23 | 22.48 | 1,987,904 | +0.02(+0.10%) |
Sep 28, 2007 | 23.37 | 23.37 | 22.39 | 22.45 | 2,954,148 | -0.95(-4.05%) |
Sep 27, 2007 | 23.75 | 23.85 | 23.25 | 23.40 | 2,210,362 | -0.29(-1.21%) |
Sep 26, 2007 | 23.25 | 23.78 | 23.19 | 23.69 | 2,481,192 | +0.53(+2.27%) |
Sep 25, 2007 | 23.29 | 23.29 | 22.35 | 23.16 | 4,273,615 | -0.14(-0.58%) |
Sep 24, 2007 | 23.40 | 23.63 | 23.08 | 23.30 | 2,452,089 | -0.21(-0.90%) |
Sep 21, 2007 | 23.33 | 23.70 | 23.12 | 23.51 | 3,401,589 | +0.38(+1.66%) |
Sep 20, 2007 | 22.94 | 23.21 | 22.67 | 23.12 | 3,149,895 | +0.29(+1.29%) |
Sep 19, 2007 | 23.33 | 24.07 | 22.76 | 22.83 | 4,540,458 | -0.47(-2.00%) |
Sep 18, 2007 | 22.05 | 23.41 | 22.24 | 23.30 | 3,782,586 | +1.25(+5.67%) |
Sep 17, 2007 | 22.09 | 22.41 | 21.90 | 22.05 | 2,180,329 | -0.26(-1.18%) |
Sep 14, 2007 | 23.01 | 22.73 | 22.09 | 22.31 | 3,771,954 | -0.70(-3.04%) |
Sep 13, 2007 | 22.69 | 23.19 | 22.43 | 23.01 | 3,800,924 | +0.53(+2.34%) |
Sep 12, 2007 | 22.07 | 22.79 | 22.00 | 22.48 | 2,956,274 | +0.44(+2.01%) |
Sep 11, 2007 | 21.41 | 22.15 | 21.30 | 22.04 | 2,514,149 | +0.81(+3.79%) |
Sep 10, 2007 | 21.26 | 21.52 | 20.96 | 21.24 | 2,263,385 | +0.17(+0.82%) |
Sep 07, 2007 | 21.45 | 21.71 | 21.00 | 21.06 | 3,500,991 | -0.68(-3.15%) |
Sep 06, 2007 | 21.67 | 21.95 | 21.52 | 21.75 | 2,442,122 | +0.23(+1.05%) |
Sep 05, 2007 | 22.24 | 22.42 | 21.36 | 21.52 | 3,561,722 | -1.11(-4.92%) |
Sep 04, 2007 | 22.42 | 22.82 | 22.06 | 22.64 | 2,454,747 | +0.23(+1.04%) |
Aug 31, 2007 | 22.20 | 22.70 | 21.96 | 22.40 | 3,866,439 | +0.59(+2.73%) |
Aug 30, 2007 | 21.45 | 21.97 | 21.11 | 21.81 | 3,447,304 | +0.05(+0.24%) |
Aug 29, 2007 | 22.13 | 22.20 | 20.82 | 21.75 | 8,615,270 | +1.96(+9.92%) |
Aug 28, 2007 | 19.53 | 19.87 | 18.80 | 19.79 | 4,075,874 | +0.03(+0.15%) |
Aug 27, 2007 | 20.81 | 20.83 | 19.74 | 19.76 | 2,213,020 | -1.02(-4.92%) |
Aug 24, 2007 | 20.26 | 20.90 | 20.17 | 20.78 | 2,544,979 | +0.69(+3.45%) |
Aug 23, 2007 | 20.26 | 20.39 | 20.01 | 20.09 | 1,851,426 | +0.14(+0.68%) |
Aug 22, 2007 | 19.90 | 20.14 | 19.52 | 19.96 | 1,756,409 | +0.48(+2.47%) |
Aug 21, 2007 | 19.19 | 19.72 | 18.95 | 19.47 | 1,687,040 | +0.00(+0.00%) |
Aug 20, 2007 | 19.09 | 19.69 | 19.02 | 19.47 | 2,244,192 | +0.55(+2.90%) |
Aug 17, 2007 | 18.93 | 19.28 | 18.56 | 18.93 | 3,086,794 | +0.46(+2.49%) |
Aug 16, 2007 | 18.19 | 18.84 | 17.31 | 18.47 | 4,821,800 | +0.40(+2.21%) |
Aug 15, 2007 | 18.05 | 18.69 | 17.73 | 18.07 | 3,281,723 | +0.06(+0.33%) |
Aug 14, 2007 | 18.07 | 19.52 | 17.86 | 18.01 | 3,521,742 | -1.38(-7.10%) |
Aug 13, 2007 | 20.05 | 20.90 | 19.36 | 19.38 | 2,894,879 | -0.18(-0.92%) |
Aug 10, 2007 | 18.65 | 20.49 | 18.07 | 19.57 | 5,218,198 | +0.83(+4.42%) |
Aug 09, 2007 | 20.02 | 20.33 | 18.68 | 18.74 | 6,881,452 | -1.29(-6.43%) |
Aug 08, 2007 | 19.96 | 20.30 | 19.45 | 20.02 | 6,621,456 | -0.02(-0.11%) |
Aug 07, 2007 | 20.25 | 20.49 | 19.66 | 20.05 | 3,910,581 | -0.20(-1.00%) |
Aug 06, 2007 | 18.74 | 20.46 | 18.69 | 20.25 | 5,321,721 | +1.51(+8.07%) |
Aug 03, 2007 | 19.01 | 19.75 | 18.74 | 18.74 | 3,372,752 | -1.01(-5.11%) |
Aug 02, 2007 | 19.13 | 19.89 | 19.11 | 19.75 | 4,438,586 | +0.62(+3.27%) |
Aug 01, 2007 | 19.46 | 19.59 | 18.74 | 19.12 | 6,841,452 | -0.34(-1.74%) |
Jul 31, 2007 | 20.23 | 20.28 | 19.40 | 19.46 | 7,969,372 | -0.78(-3.83%) |
Jul 30, 2007 | 20.71 | 20.71 | 19.99 | 20.23 | 4,614,360 | -0.24(-1.18%) |
Jul 27, 2007 | 21.07 | 21.17 | 20.48 | 20.48 | 3,406,230 | -0.60(-2.86%) |
Jul 26, 2007 | 20.88 | 21.29 | 20.87 | 21.08 | 5,638,388 | -0.07(-0.32%) |
Jul 25, 2007 | 21.07 | 21.21 | 20.90 | 21.15 | 2,969,121 | +0.19(+0.90%) |
Jul 24, 2007 | 21.19 | 21.36 | 20.93 | 20.96 | 3,363,867 | -0.45(-2.11%) |
Jul 23, 2007 | 21.52 | 21.65 | 21.24 | 21.41 | 1,778,602 | +0.03(+0.14%) |
Jul 20, 2007 | 21.75 | 21.81 | 21.34 | 21.38 | 1,696,741 | -0.41(-1.90%) |
Jul 19, 2007 | 21.69 | 21.90 | 21.67 | 21.79 | 2,860,195 | +0.18(+0.84%) |
Jul 18, 2007 | 21.60 | 21.89 | 21.58 | 21.61 | 3,182,586 | -0.21(-0.97%) |
Jul 17, 2007 | 22.14 | 22.20 | 21.82 | 21.82 | 2,372,355 | -0.32(-1.43%) |
Jul 16, 2007 | 22.57 | 22.57 | 22.07 | 22.14 | 2,750,428 | -0.81(-3.51%) |
Jul 13, 2007 | 23.21 | 23.21 | 22.80 | 22.94 | 1,348,997 | -0.22(-0.94%) |
Jul 12, 2007 | 22.54 | 23.32 | 22.37 | 23.16 | 2,184,137 | +0.79(+3.53%) |
Jul 11, 2007 | 22.42 | 22.51 | 22.15 | 22.37 | 1,584,050 | +0.13(+0.58%) |
Jul 10, 2007 | 22.81 | 22.88 | 22.22 | 22.24 | 1,983,100 | -0.71(-3.08%) |
Jul 09, 2007 | 23.40 | 23.40 | 22.84 | 22.95 | 2,154,907 | -0.38(-1.61%) |
Jul 06, 2007 | 22.56 | 23.34 | 22.56 | 23.33 | 2,550,694 | +0.71(+3.16%) |
Jul 05, 2007 | 22.84 | 22.84 | 22.42 | 22.61 | 2,327,837 | -0.22(-0.96%) |
Jul 03, 2007 | 23.05 | 23.32 | 22.83 | 22.83 | 1,779,399 | +0.03(+0.13%) |