Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.92 | 14.99 | 14.56 | 14.61 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.72 | 15.32 | 14.67 | 15.29 | 7,068,804 | +0.56(+3.81%) |
Aug 27, 2008 | 14.72 | 14.92 | 14.56 | 14.72 | 5,110,354 | -0.01(-0.04%) |
Aug 26, 2008 | 14.74 | 14.79 | 14.58 | 14.73 | 6,076,473 | +0.18(+1.26%) |
Aug 25, 2008 | 14.90 | 14.90 | 14.41 | 14.55 | 4,495,556 | -0.41(-2.71%) |
Aug 22, 2008 | 14.94 | 15.12 | 14.79 | 14.95 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.78 | 14.99 | 14.62 | 14.83 | 4,276,240 | -0.08(-0.51%) |
Aug 20, 2008 | 15.12 | 15.15 | 14.69 | 14.91 | 6,008,404 | -0.10(-0.65%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.94 | 15.01 | 5,524,028 | -0.31(-2.04%) |
Aug 18, 2008 | 15.66 | 15.75 | 15.21 | 15.32 | 7,479,240 | -0.32(-2.07%) |
Aug 15, 2008 | 15.49 | 15.68 | 15.39 | 15.64 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.33 | 15.70 | 15.26 | 15.48 | 7,494,923 | -0.26(-1.68%) |
Aug 13, 2008 | 15.66 | 15.89 | 15.46 | 15.75 | 9,745,553 | +0.06(+0.41%) |
Aug 12, 2008 | 15.73 | 16.30 | 15.62 | 15.68 | 8,842,643 | -0.11(-0.72%) |
Aug 11, 2008 | 15.71 | 15.85 | 15.51 | 15.79 | 10,408,351 | +0.15(+0.97%) |
Aug 08, 2008 | 14.97 | 15.70 | 14.96 | 15.64 | 9,564,707 | +0.58(+3.84%) |
Aug 07, 2008 | 15.31 | 15.37 | 14.99 | 15.06 | 13,835,172 | -0.37(-2.41%) |
Aug 06, 2008 | 15.22 | 15.64 | 15.22 | 15.44 | 8,419,610 | +0.13(+0.85%) |
Aug 05, 2008 | 15.44 | 15.53 | 15.12 | 15.31 | 13,318,201 | -0.10(-0.67%) |
Aug 04, 2008 | 15.41 | 15.71 | 14.84 | 15.41 | 21,749,096 | +0.01(+0.04%) |
Aug 01, 2008 | 15.08 | 15.90 | 15.07 | 15.41 | 30,912,456 | +0.43(+2.89%) |
Jul 31, 2008 | 13.97 | 15.34 | 13.64 | 14.97 | 31,622,266 | +1.84(+13.98%) |
Jul 30, 2008 | 13.08 | 13.37 | 12.99 | 13.14 | 8,710,813 | +0.13(+1.00%) |
Jul 29, 2008 | 13.01 | 13.04 | 12.41 | 13.01 | 8,078,905 | +0.60(+4.83%) |
Jul 28, 2008 | 12.61 | 12.75 | 12.40 | 12.41 | 8,466,939 | -0.24(-1.88%) |
Jul 25, 2008 | 12.78 | 12.84 | 12.54 | 12.65 | 6,820,563 | -0.06(-0.47%) |
Jul 24, 2008 | 13.12 | 13.21 | 12.69 | 12.70 | 9,653,282 | -0.47(-3.57%) |
Jul 23, 2008 | 13.01 | 13.35 | 13.00 | 13.17 | 12,491,032 | +0.21(+1.58%) |
Jul 22, 2008 | 12.60 | 12.97 | 12.50 | 12.97 | 12,456,331 | +0.31(+2.43%) |
Jul 21, 2008 | 12.70 | 12.78 | 12.52 | 12.66 | 9,846,450 | +0.03(+0.26%) |
Jul 18, 2008 | 12.59 | 12.73 | 12.45 | 12.63 | 10,541,148 | +0.07(+0.56%) |
Jul 17, 2008 | 12.29 | 12.61 | 12.19 | 12.56 | 12,722,739 | +0.24(+1.97%) |
Jul 16, 2008 | 12.21 | 12.35 | 11.93 | 12.32 | 14,031,194 | +0.40(+3.35%) |
Jul 15, 2008 | 11.94 | 12.10 | 11.70 | 11.92 | 10,260,061 | -0.10(-0.81%) |
Jul 14, 2008 | 12.01 | 12.13 | 11.90 | 12.01 | 7,575,479 | +0.13(+1.09%) |
Jul 11, 2008 | 12.03 | 12.10 | 11.75 | 11.88 | 9,310,448 | -0.30(-2.44%) |
Jul 10, 2008 | 12.32 | 12.32 | 12.04 | 12.18 | 9,015,495 | -0.12(-0.97%) |
Jul 09, 2008 | 12.24 | 12.56 | 12.24 | 12.30 | 12,114,949 | +0.05(+0.44%) |
Jul 08, 2008 | 12.06 | 12.27 | 12.01 | 12.25 | 12,111,670 | +0.15(+1.21%) |
Jul 07, 2008 | 12.18 | 12.41 | 12.02 | 12.10 | 10,278,837 | -0.01(-0.09%) |
Jul 04, 2008 | 12.28 | 12.36 | 12.02 | 12.11 | 8,872,394 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.36 | 12.02 | 12.11 | 8,872,394 | -0.05(-0.44%) |
Jul 02, 2008 | 12.75 | 12.83 | 12.16 | 12.16 | 14,472,818 | -0.28(-2.21%) |
Jul 01, 2008 | 12.43 | 12.57 | 12.22 | 12.44 | 13,604,181 | -0.15(-1.16%) |
Jun 30, 2008 | 12.64 | 12.83 | 12.53 | 12.59 | 12,049,379 | -0.05(-0.38%) |
Jun 27, 2008 | 12.66 | 12.75 | 12.50 | 12.63 | 13,144,868 | -0.02(-0.17%) |
Jun 26, 2008 | 13.04 | 13.04 | 12.66 | 12.66 | 11,448,407 | -0.52(-3.98%) |
Jun 25, 2008 | 12.93 | 13.29 | 12.91 | 13.18 | 7,765,857 | +0.29(+2.26%) |
Jun 24, 2008 | 13.16 | 13.19 | 12.83 | 12.89 | 8,271,527 | -0.30(-2.29%) |
Jun 23, 2008 | 13.29 | 13.29 | 13.10 | 13.19 | 6,933,258 | -0.03(-0.25%) |
Jun 20, 2008 | 13.63 | 13.67 | 13.16 | 13.22 | 8,969,404 | -0.44(-3.24%) |
Jun 19, 2008 | 13.49 | 13.81 | 13.46 | 13.67 | 7,977,625 | +0.15(+1.12%) |
Jun 18, 2008 | 13.77 | 13.89 | 13.40 | 13.51 | 9,147,254 | +0.14(+1.05%) |
Jun 17, 2008 | 13.50 | 13.56 | 13.34 | 13.37 | 6,454,999 | -0.03(-0.24%) |
Jun 16, 2008 | 13.51 | 13.51 | 13.24 | 13.41 | 9,301,778 | -0.17(-1.27%) |
Jun 13, 2008 | 13.52 | 13.76 | 13.46 | 13.58 | 8,163,366 | +0.22(+1.66%) |
Jun 12, 2008 | 13.47 | 13.71 | 13.29 | 13.36 | 8,273,786 | +0.03(+0.24%) |
Jun 11, 2008 | 13.30 | 13.51 | 13.21 | 13.33 | 6,699,259 | -0.05(-0.36%) |
Jun 10, 2008 | 13.43 | 13.57 | 13.18 | 13.37 | 8,397,911 | -0.19(-1.39%) |
Jun 09, 2008 | 13.86 | 13.94 | 13.40 | 13.56 | 9,457,215 | -0.31(-2.22%) |
Jun 06, 2008 | 14.41 | 14.50 | 13.86 | 13.87 | 10,948,487 | -0.73(-5.03%) |
Jun 05, 2008 | 14.47 | 14.63 | 14.30 | 14.61 | 15,215,373 | +0.21(+1.46%) |
Jun 04, 2008 | 14.23 | 14.58 | 14.17 | 14.40 | 7,855,051 | +0.12(+0.83%) |
Jun 03, 2008 | 14.39 | 14.43 | 14.04 | 14.28 | 7,881,436 | -0.09(-0.64%) |
Jun 02, 2008 | 14.62 | 14.72 | 14.31 | 14.37 | 6,151,024 | -0.33(-2.28%) |
May 30, 2008 | 14.87 | 14.95 | 14.67 | 14.70 | 5,630,155 | -0.17(-1.13%) |
May 29, 2008 | 14.50 | 14.98 | 14.43 | 14.87 | 9,867,175 | +0.37(+2.53%) |
May 28, 2008 | 14.30 | 14.62 | 14.02 | 14.50 | 14,499,053 | +0.27(+1.90%) |
May 27, 2008 | 14.35 | 14.39 | 14.01 | 14.23 | 7,096,188 | -0.08(-0.53%) |
May 26, 2008 | 14.56 | 14.64 | 14.18 | 14.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.64 | 14.18 | 14.31 | 5,390,931 | -0.27(-1.85%) |
May 22, 2008 | 14.64 | 14.78 | 14.49 | 14.58 | 8,264,525 | -0.05(-0.33%) |
May 21, 2008 | 15.02 | 15.12 | 14.57 | 14.63 | 7,892,385 | -0.39(-2.63%) |
May 20, 2008 | 15.20 | 15.21 | 14.91 | 15.02 | 7,040,934 | -0.26(-1.70%) |
May 19, 2008 | 15.14 | 15.56 | 15.12 | 15.28 | 7,771,940 | +0.12(+0.78%) |
May 16, 2008 | 14.90 | 15.29 | 14.90 | 15.16 | 11,213,331 | +0.25(+1.70%) |
May 15, 2008 | 14.66 | 14.94 | 14.57 | 14.91 | 16,213,543 | +0.35(+2.37%) |
May 14, 2008 | 14.17 | 14.73 | 14.09 | 14.56 | 9,410,943 | +0.46(+3.29%) |
May 13, 2008 | 14.17 | 14.17 | 14.01 | 14.10 | 7,750,047 | -0.01(-0.04%) |
May 12, 2008 | 14.01 | 14.16 | 13.82 | 14.10 | 7,708,501 | +0.16(+1.12%) |
May 09, 2008 | 13.94 | 14.20 | 13.87 | 13.95 | 7,310,186 | -0.13(-0.92%) |
May 08, 2008 | 14.04 | 14.17 | 13.94 | 14.08 | 9,592,175 | +0.11(+0.81%) |
May 07, 2008 | 14.16 | 14.25 | 13.89 | 13.96 | 6,598,775 | -0.22(-1.56%) |
May 06, 2008 | 13.84 | 14.29 | 13.69 | 14.18 | 8,093,695 | +0.31(+2.22%) |
May 05, 2008 | 13.90 | 14.03 | 13.74 | 13.88 | 8,479,693 | -0.02(-0.16%) |
May 02, 2008 | 14.26 | 14.45 | 13.84 | 13.90 | 9,358,499 | -0.25(-1.79%) |
May 01, 2008 | 14.10 | 14.24 | 13.94 | 14.15 | 7,362,974 | +0.02(+0.11%) |
Apr 30, 2008 | 14.28 | 14.52 | 13.94 | 14.14 | 15,268,641 | -0.62(-4.17%) |
Apr 29, 2008 | 14.74 | 14.81 | 14.58 | 14.75 | 5,669,415 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.34 | 14.67 | 14.72 | 7,735,314 | -0.50(-3.27%) |
Apr 25, 2008 | 15.03 | 15.28 | 14.84 | 15.22 | 4,265,077 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.14 | 14.67 | 14.92 | 5,625,110 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.79 | 4,989,257 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,134,559 | -0.65(-4.24%) |
Apr 21, 2008 | 15.42 | 15.45 | 15.21 | 15.41 | 6,189,537 | -0.07(-0.45%) |
Apr 18, 2008 | 15.42 | 15.58 | 15.30 | 15.48 | 8,446,697 | +0.33(+2.21%) |
Apr 17, 2008 | 15.01 | 15.19 | 14.91 | 15.14 | 7,751,263 | -0.21(-1.37%) |
Apr 16, 2008 | 14.84 | 15.36 | 14.83 | 15.35 | 6,524,069 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.74 | 7,727,755 | -0.05(-0.36%) |
Apr 14, 2008 | 14.70 | 14.92 | 14.64 | 14.79 | 4,978,024 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,438,270 | -0.26(-1.73%) |
Apr 10, 2008 | 15.14 | 15.15 | 14.85 | 14.94 | 9,627,073 | -0.28(-1.81%) |
Apr 09, 2008 | 15.78 | 15.86 | 15.08 | 15.22 | 12,851,013 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.42 | 15.72 | 11,610,208 | +0.22(+1.43%) |
Apr 07, 2008 | 15.61 | 15.75 | 15.44 | 15.50 | 11,429,629 | -0.03(-0.17%) |
Apr 04, 2008 | 15.58 | 15.66 | 15.41 | 15.52 | 8,891,120 | -0.01(-0.03%) |
Apr 03, 2008 | 15.48 | 15.58 | 15.39 | 15.53 | 10,105,302 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,109,726 | +0.26(+1.74%) |
Apr 01, 2008 | 14.88 | 15.26 | 14.84 | 15.24 | 20,573,212 | +0.55(+3.71%) |
Mar 31, 2008 | 14.56 | 14.72 | 14.53 | 14.69 | 13,189,426 | +0.14(+0.93%) |
Mar 28, 2008 | 14.71 | 14.73 | 14.50 | 14.56 | 9,561,745 | -0.05(-0.37%) |
Mar 27, 2008 | 14.92 | 14.97 | 14.61 | 14.61 | 13,525,391 | -0.24(-1.60%) |
Mar 26, 2008 | 14.54 | 14.86 | 14.54 | 14.85 | 16,509,673 | +0.29(+2.00%) |
Mar 25, 2008 | 14.60 | 14.70 | 14.52 | 14.56 | 17,687,956 | -0.01(-0.07%) |
Mar 24, 2008 | 14.60 | 14.74 | 14.45 | 14.57 | 25,244,678 | +0.16(+1.09%) |
Mar 21, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,679,124 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,679,124 | -0.41(-2.77%) |
Mar 19, 2008 | 15.58 | 15.71 | 14.82 | 14.82 | 18,007,318 | -0.72(-4.62%) |
Mar 18, 2008 | 15.95 | 16.28 | 15.25 | 15.54 | 23,810,504 | -0.38(-2.38%) |
Mar 17, 2008 | 15.97 | 16.91 | 15.57 | 15.92 | 27,819,546 | -1.51(-8.65%) |
Mar 14, 2008 | 17.29 | 17.63 | 16.80 | 17.43 | 10,400,844 | +0.24(+1.41%) |
Mar 13, 2008 | 17.11 | 17.25 | 16.69 | 17.18 | 8,682,724 | -0.19(-1.09%) |
Mar 12, 2008 | 17.25 | 17.65 | 16.99 | 17.37 | 7,837,755 | +0.12(+0.72%) |
Mar 11, 2008 | 16.93 | 17.28 | 16.82 | 17.25 | 10,266,772 | +0.66(+3.97%) |
Mar 10, 2008 | 16.86 | 16.91 | 16.49 | 16.59 | 9,858,992 | -0.32(-1.92%) |
Mar 07, 2008 | 17.19 | 17.52 | 16.83 | 16.91 | 9,165,923 | -0.39(-2.25%) |
Mar 06, 2008 | 17.47 | 17.51 | 17.21 | 17.30 | 6,986,346 | -0.22(-1.26%) |
Mar 05, 2008 | 17.31 | 17.69 | 17.10 | 17.52 | 10,193,864 | +0.32(+1.85%) |
Mar 04, 2008 | 17.34 | 17.38 | 16.97 | 17.20 | 10,875,740 | +0.03(+0.16%) |
Mar 03, 2008 | 17.12 | 17.31 | 16.91 | 17.18 | 6,559,976 | +0.05(+0.32%) |
Feb 29, 2008 | 17.45 | 17.45 | 17.03 | 17.12 | 6,256,351 | -0.48(-2.73%) |
Feb 28, 2008 | 17.77 | 17.85 | 17.54 | 17.60 | 4,242,148 | -0.33(-1.87%) |
Feb 27, 2008 | 17.69 | 18.02 | 17.58 | 17.94 | 6,306,334 | +0.10(+0.58%) |
Feb 26, 2008 | 17.81 | 17.92 | 17.61 | 17.84 | 7,439,265 | -0.10(-0.54%) |
Feb 25, 2008 | 17.49 | 17.95 | 17.37 | 17.93 | 6,380,261 | +0.43(+2.47%) |
Feb 22, 2008 | 17.56 | 17.60 | 17.14 | 17.50 | 7,263,390 | -0.06(-0.37%) |
Feb 21, 2008 | 17.64 | 17.86 | 17.54 | 17.57 | 8,162,035 | -0.15(-0.82%) |
Feb 20, 2008 | 17.50 | 17.78 | 17.39 | 17.71 | 5,907,221 | +0.09(+0.52%) |
Feb 19, 2008 | 17.73 | 17.91 | 17.50 | 17.62 | 5,275,209 | +0.06(+0.34%) |
Feb 18, 2008 | 17.50 | 17.66 | 17.23 | 17.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.66 | 17.23 | 17.56 | 6,941,759 | +0.04(+0.22%) |
Feb 14, 2008 | 18.14 | 18.24 | 17.45 | 17.52 | 7,330,598 | -0.57(-3.16%) |
Feb 13, 2008 | 18.12 | 18.24 | 17.87 | 18.10 | 7,023,447 | +0.09(+0.48%) |
Feb 12, 2008 | 17.77 | 18.10 | 17.71 | 18.01 | 8,683,459 | +0.38(+2.18%) |
Feb 11, 2008 | 17.23 | 17.65 | 17.06 | 17.63 | 7,589,169 | +0.43(+2.48%) |
Feb 08, 2008 | 17.00 | 17.41 | 16.95 | 17.20 | 5,499,672 | +0.06(+0.38%) |
Feb 07, 2008 | 16.73 | 17.40 | 16.69 | 17.13 | 7,630,559 | +0.43(+2.59%) |
Feb 06, 2008 | 17.03 | 17.18 | 16.62 | 16.70 | 4,509,358 | -0.20(-1.18%) |
Feb 05, 2008 | 17.29 | 17.29 | 16.88 | 16.90 | 4,941,364 | -0.52(-3.01%) |
Feb 04, 2008 | 17.72 | 17.78 | 17.38 | 17.43 | 3,329,744 | -0.23(-1.28%) |
Feb 01, 2008 | 17.39 | 17.69 | 17.25 | 17.65 | 5,336,442 | +0.26(+1.49%) |
Jan 31, 2008 | 16.82 | 17.59 | 16.82 | 17.39 | 6,742,060 | +0.26(+1.54%) |
Jan 30, 2008 | 17.26 | 17.57 | 17.06 | 17.13 | 6,002,274 | -0.15(-0.88%) |
Jan 29, 2008 | 17.11 | 17.34 | 16.80 | 17.28 | 7,697,423 | +0.39(+2.34%) |
Jan 28, 2008 | 17.09 | 17.15 | 16.62 | 16.89 | 10,202,561 | -0.21(-1.23%) |
Jan 25, 2008 | 17.01 | 17.42 | 16.81 | 17.10 | 8,115,048 | +0.09(+0.51%) |
Jan 24, 2008 | 16.98 | 17.11 | 16.44 | 17.01 | 7,722,488 | +0.29(+1.74%) |
Jan 23, 2008 | 16.46 | 16.72 | 15.53 | 16.72 | 14,278,499 | +0.01(+0.07%) |
Jan 22, 2008 | 15.74 | 16.96 | 14.86 | 16.71 | 10,420,422 | +0.14(+0.81%) |
Jan 21, 2008 | 16.33 | 16.80 | 16.26 | 16.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.33 | 16.80 | 16.26 | 16.57 | 10,705,500 | +0.32(+1.99%) |
Jan 17, 2008 | 16.91 | 16.98 | 16.21 | 16.25 | 7,927,225 | -0.65(-3.84%) |
Jan 16, 2008 | 16.63 | 17.14 | 16.60 | 16.90 | 7,005,315 | +0.25(+1.53%) |
Jan 15, 2008 | 16.93 | 16.97 | 16.54 | 16.64 | 5,076,325 | -0.46(-2.72%) |
Jan 14, 2008 | 16.92 | 17.13 | 16.84 | 17.11 | 6,011,483 | +0.35(+2.10%) |
Jan 11, 2008 | 16.49 | 16.97 | 16.45 | 16.76 | 8,127,517 | +0.09(+0.55%) |
Jan 10, 2008 | 16.58 | 16.82 | 16.31 | 16.66 | 9,179,508 | -0.08(-0.48%) |
Jan 09, 2008 | 16.55 | 16.74 | 16.20 | 16.74 | 7,997,251 | +0.25(+1.54%) |
Jan 08, 2008 | 16.78 | 17.05 | 16.49 | 16.49 | 8,461,420 | -0.26(-1.58%) |
Jan 07, 2008 | 17.04 | 17.16 | 16.71 | 16.76 | 6,839,505 | -0.15(-0.89%) |
Jan 04, 2008 | 17.53 | 17.53 | 16.78 | 16.91 | 8,016,834 | -0.75(-4.22%) |
Jan 03, 2008 | 17.34 | 17.78 | 17.23 | 17.65 | 9,249,229 | +0.47(+2.73%) |
Jan 02, 2008 | 17.51 | 17.59 | 17.11 | 17.18 | 5,417,002 | -0.31(-1.76%) |
Jan 01, 2008 | 17.51 | 17.60 | 17.38 | 17.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.51 | 17.60 | 17.38 | 17.49 | 3,834,637 | -0.09(-0.52%) |
Dec 28, 2007 | 17.84 | 17.84 | 17.39 | 17.58 | 4,019,168 | +0.00(+0.00%) |
Dec 27, 2007 | 17.70 | 17.80 | 17.56 | 17.58 | 3,260,813 | -0.22(-1.24%) |
Dec 26, 2007 | 17.71 | 17.92 | 17.71 | 17.80 | 2,587,954 | -0.11(-0.63%) |
Dec 24, 2007 | 17.74 | 18.07 | 17.73 | 17.92 | 1,301,483 | +0.04(+0.24%) |
Dec 21, 2007 | 17.41 | 18.10 | 17.38 | 17.87 | 8,593,819 | +0.63(+3.67%) |
Dec 20, 2007 | 17.29 | 17.34 | 17.01 | 17.24 | 4,443,157 | +0.05(+0.28%) |
Dec 19, 2007 | 17.51 | 17.55 | 17.16 | 17.19 | 4,353,984 | -0.17(-1.00%) |
Dec 18, 2007 | 17.74 | 17.74 | 17.14 | 17.37 | 8,312,957 | +0.26(+1.55%) |
Dec 17, 2007 | 17.44 | 17.77 | 16.98 | 17.10 | 9,673,766 | -0.38(-2.16%) |
Dec 14, 2007 | 17.91 | 18.01 | 17.47 | 17.48 | 6,366,395 | -0.64(-3.55%) |
Dec 13, 2007 | 17.86 | 18.18 | 17.56 | 18.12 | 8,788,061 | +0.21(+1.15%) |
Dec 12, 2007 | 18.20 | 18.25 | 17.67 | 17.92 | 8,750,808 | +0.24(+1.38%) |
Dec 11, 2007 | 18.54 | 18.60 | 17.67 | 17.67 | 6,701,703 | -0.88(-4.75%) |
Dec 10, 2007 | 18.66 | 18.71 | 18.40 | 18.55 | 4,470,761 | -0.09(-0.49%) |
Dec 07, 2007 | 18.45 | 18.77 | 18.32 | 18.65 | 5,604,329 | +0.20(+1.08%) |
Dec 06, 2007 | 17.58 | 18.48 | 17.57 | 18.45 | 6,476,731 | +0.85(+4.82%) |
Dec 05, 2007 | 17.86 | 17.86 | 17.36 | 17.60 | 7,314,358 | -0.06(-0.37%) |
Dec 04, 2007 | 18.18 | 18.23 | 17.64 | 17.66 | 5,939,550 | -0.59(-3.23%) |
Dec 03, 2007 | 18.08 | 18.40 | 17.97 | 18.25 | 4,585,982 | +0.02(+0.12%) |
Nov 30, 2007 | 18.19 | 18.30 | 18.02 | 18.23 | 5,646,583 | +0.22(+1.20%) |
Nov 29, 2007 | 18.01 | 18.08 | 17.75 | 18.01 | 6,727,649 | -0.09(-0.51%) |
Nov 28, 2007 | 17.73 | 18.23 | 17.61 | 18.11 | 7,069,489 | +0.54(+3.08%) |
Nov 27, 2007 | 17.67 | 17.84 | 17.40 | 17.57 | 7,798,314 | +0.02(+0.12%) |
Nov 26, 2007 | 17.73 | 17.86 | 17.47 | 17.54 | 8,836,565 | -0.22(-1.25%) |
Nov 23, 2007 | 17.58 | 17.85 | 17.52 | 17.77 | 2,698,411 | +0.28(+1.61%) |
Nov 21, 2007 | 17.93 | 18.05 | 17.48 | 17.48 | 7,550,756 | -0.63(-3.49%) |
Nov 20, 2007 | 17.92 | 18.47 | 17.83 | 18.12 | 8,230,865 | +0.19(+1.09%) |
Nov 19, 2007 | 18.34 | 18.37 | 17.85 | 17.92 | 8,598,221 | -0.50(-2.73%) |
Nov 16, 2007 | 18.28 | 18.46 | 17.98 | 18.42 | 5,433,987 | +0.30(+1.67%) |
Nov 15, 2007 | 18.51 | 18.59 | 17.99 | 18.12 | 9,528,185 | -0.51(-2.73%) |
Nov 14, 2007 | 18.87 | 19.04 | 18.58 | 18.63 | 7,302,988 | -0.02(-0.12%) |
Nov 13, 2007 | 18.36 | 18.67 | 18.30 | 18.65 | 4,368,750 | +0.41(+2.25%) |
Nov 12, 2007 | 18.38 | 18.58 | 18.18 | 18.24 | 6,047,047 | -0.22(-1.17%) |
Nov 09, 2007 | 18.46 | 18.79 | 18.26 | 18.46 | 3,874,060 | -0.21(-1.13%) |
Nov 08, 2007 | 18.44 | 18.77 | 18.10 | 18.67 | 9,605,794 | +0.17(+0.90%) |
Nov 07, 2007 | 18.82 | 19.14 | 18.47 | 18.50 | 5,833,031 | -0.63(-3.30%) |
Nov 06, 2007 | 19.14 | 19.31 | 18.78 | 19.13 | 5,593,932 | +0.01(+0.03%) |
Nov 05, 2007 | 19.07 | 19.21 | 18.91 | 19.13 | 4,531,527 | -0.02(-0.11%) |
Nov 02, 2007 | 19.70 | 19.86 | 18.91 | 19.15 | 4,828,228 | -0.33(-1.72%) |
Nov 01, 2007 | 19.69 | 19.82 | 19.45 | 19.48 | 4,934,494 | -0.48(-2.41%) |
Oct 31, 2007 | 19.69 | 20.16 | 19.55 | 19.96 | 4,497,213 | +0.42(+2.16%) |
Oct 30, 2007 | 19.88 | 19.88 | 19.49 | 19.54 | 5,265,694 | -0.39(-1.98%) |
Oct 29, 2007 | 19.88 | 20.15 | 19.68 | 19.94 | 3,047,819 | +0.26(+1.32%) |
Oct 26, 2007 | 19.51 | 19.78 | 19.34 | 19.68 | 3,158,527 | +0.28(+1.45%) |
Oct 25, 2007 | 19.23 | 19.48 | 19.09 | 19.40 | 4,357,254 | +0.23(+1.18%) |
Oct 24, 2007 | 19.13 | 19.24 | 18.81 | 19.17 | 4,760,840 | -0.03(-0.14%) |
Oct 23, 2007 | 19.06 | 19.22 | 18.84 | 19.20 | 3,477,879 | +0.17(+0.91%) |
Oct 22, 2007 | 18.85 | 19.11 | 18.66 | 19.02 | 4,350,404 | +0.06(+0.34%) |
Oct 19, 2007 | 19.45 | 19.54 | 18.91 | 18.96 | 6,063,425 | -0.49(-2.50%) |
Oct 18, 2007 | 19.00 | 19.66 | 18.94 | 19.45 | 5,476,188 | +0.39(+2.07%) |
Oct 17, 2007 | 19.05 | 19.26 | 18.86 | 19.05 | 5,089,634 | +0.19(+1.00%) |
Oct 16, 2007 | 19.05 | 19.09 | 18.72 | 18.86 | 3,606,916 | -0.20(-1.05%) |
Oct 15, 2007 | 19.17 | 19.38 | 18.85 | 19.06 | 6,168,580 | -0.21(-1.09%) |
Oct 12, 2007 | 19.64 | 19.68 | 19.19 | 19.27 | 4,106,038 | -0.24(-1.22%) |
Oct 11, 2007 | 19.58 | 19.70 | 19.23 | 19.51 | 6,965,015 | -0.03(-0.17%) |
Oct 10, 2007 | 19.34 | 19.79 | 19.33 | 19.54 | 9,164,748 | -0.48(-2.37%) |
Oct 09, 2007 | 19.74 | 20.08 | 19.60 | 20.02 | 6,562,169 | +0.35(+1.76%) |
Oct 08, 2007 | 19.69 | 19.72 | 19.58 | 19.67 | 3,175,274 | -0.01(-0.03%) |
Oct 05, 2007 | 19.39 | 19.72 | 19.36 | 19.68 | 9,664,047 | +0.44(+2.27%) |
Oct 04, 2007 | 19.41 | 19.43 | 19.16 | 19.24 | 2,107,721 | -0.10(-0.50%) |
Oct 03, 2007 | 19.41 | 19.51 | 19.30 | 19.34 | 3,637,648 | -0.12(-0.64%) |
Oct 02, 2007 | 19.46 | 19.52 | 19.36 | 19.46 | 7,006,115 | +0.02(+0.08%) |
Oct 01, 2007 | 19.42 | 19.52 | 18.95 | 19.45 | 6,486,132 | +0.07(+0.36%) |
Sep 28, 2007 | 19.36 | 19.43 | 19.17 | 19.38 | 4,886,730 | -0.03(-0.14%) |
Sep 27, 2007 | 19.43 | 19.49 | 19.24 | 19.40 | 6,205,236 | +0.01(+0.03%) |
Sep 26, 2007 | 19.41 | 19.47 | 19.31 | 19.40 | 5,767,215 | +0.07(+0.36%) |
Sep 25, 2007 | 19.20 | 19.40 | 19.16 | 19.33 | 6,178,577 | +0.10(+0.53%) |
Sep 24, 2007 | 19.37 | 19.48 | 19.18 | 19.22 | 5,480,261 | -0.15(-0.75%) |
Sep 21, 2007 | 19.46 | 19.54 | 19.31 | 19.37 | 7,588,353 | +0.05(+0.25%) |
Sep 20, 2007 | 19.46 | 19.51 | 19.23 | 19.32 | 5,738,149 | -0.13(-0.69%) |
Sep 19, 2007 | 19.25 | 19.66 | 19.25 | 19.46 | 11,275,829 | +0.21(+1.07%) |
Sep 18, 2007 | 18.74 | 19.25 | 18.69 | 19.25 | 5,637,253 | +0.51(+2.74%) |
Sep 17, 2007 | 18.84 | 18.89 | 18.70 | 18.74 | 3,603,769 | -0.12(-0.66%) |
Sep 14, 2007 | 18.83 | 18.95 | 18.74 | 18.86 | 4,969,854 | +0.03(+0.17%) |
Sep 13, 2007 | 18.91 | 18.98 | 18.75 | 18.83 | 5,665,250 | +0.11(+0.58%) |
Sep 12, 2007 | 18.64 | 18.84 | 18.53 | 18.72 | 4,972,816 | +0.02(+0.09%) |
Sep 11, 2007 | 18.60 | 18.73 | 18.45 | 18.71 | 4,576,449 | +0.11(+0.58%) |
Sep 10, 2007 | 18.96 | 18.97 | 18.33 | 18.60 | 10,113,546 | -0.34(-1.80%) |
Sep 07, 2007 | 18.97 | 18.99 | 18.66 | 18.94 | 11,594,968 | -0.29(-1.52%) |
Sep 06, 2007 | 19.17 | 19.32 | 19.08 | 19.23 | 4,408,905 | +0.06(+0.31%) |
Sep 05, 2007 | 19.11 | 19.25 | 18.92 | 19.17 | 6,804,506 | +0.02(+0.08%) |