Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.04 | 11.10 | 10.56 | 10.79 | 8,546,369 | -0.24(-2.22%) |
Jun 27, 2008 | 11.88 | 11.88 | 10.56 | 11.04 | 12,712,782 | -0.63(-5.40%) |
Jun 26, 2008 | 12.46 | 12.49 | 11.31 | 11.67 | 15,582,709 | -1.08(-8.44%) |
Jun 25, 2008 | 12.95 | 13.54 | 12.57 | 12.74 | 10,305,325 | -0.13(-1.02%) |
Jun 24, 2008 | 12.42 | 13.48 | 12.07 | 12.88 | 11,086,047 | +0.48(+3.88%) |
Jun 23, 2008 | 13.49 | 13.51 | 12.24 | 12.39 | 6,532,410 | -0.93(-6.96%) |
Jun 20, 2008 | 13.65 | 13.83 | 13.25 | 13.32 | 6,109,331 | -0.51(-3.67%) |
Jun 19, 2008 | 13.86 | 14.07 | 13.48 | 13.83 | 6,234,146 | +0.09(+0.64%) |
Jun 18, 2008 | 13.29 | 13.94 | 13.12 | 13.74 | 5,510,414 | +0.38(+2.81%) |
Jun 17, 2008 | 14.00 | 14.07 | 13.15 | 13.37 | 5,220,252 | -0.55(-3.96%) |
Jun 16, 2008 | 13.36 | 14.04 | 13.14 | 13.92 | 4,208,464 | +0.49(+3.65%) |
Jun 13, 2008 | 13.16 | 13.70 | 13.12 | 13.43 | 4,562,298 | +0.32(+2.47%) |
Jun 12, 2008 | 13.04 | 13.58 | 12.96 | 13.10 | 3,802,725 | +0.25(+1.97%) |
Jun 11, 2008 | 13.77 | 13.79 | 12.80 | 12.85 | 6,271,617 | -0.85(-6.19%) |
Jun 10, 2008 | 13.36 | 13.91 | 12.88 | 13.70 | 6,816,847 | +0.42(+3.16%) |
Jun 09, 2008 | 13.39 | 14.04 | 12.89 | 13.28 | 8,199,488 | -0.04(-0.33%) |
Jun 06, 2008 | 14.01 | 14.10 | 13.30 | 13.32 | 6,891,055 | -0.99(-6.91%) |
Jun 05, 2008 | 14.69 | 14.86 | 13.87 | 14.31 | 7,772,905 | -0.15(-1.03%) |
Jun 04, 2008 | 14.91 | 15.00 | 14.34 | 14.46 | 6,623,286 | -0.52(-3.50%) |
Jun 03, 2008 | 14.63 | 15.06 | 14.35 | 14.98 | 6,315,988 | +0.47(+3.25%) |
Jun 02, 2008 | 14.63 | 14.70 | 14.21 | 14.51 | 4,362,007 | -0.25(-1.72%) |
May 30, 2008 | 15.26 | 15.39 | 14.51 | 14.77 | 5,291,615 | -0.30(-1.97%) |
May 29, 2008 | 15.32 | 15.41 | 14.91 | 15.06 | 5,787,197 | -0.27(-1.77%) |
May 28, 2008 | 15.53 | 15.65 | 14.77 | 15.33 | 5,434,446 | +0.04(+0.29%) |
May 27, 2008 | 14.78 | 15.37 | 14.69 | 15.29 | 5,182,431 | +0.52(+3.55%) |
May 26, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 6,108,655 | -0.36(-2.37%) |
May 22, 2008 | 15.23 | 15.61 | 14.98 | 15.12 | 5,890,261 | -0.12(-0.80%) |
May 21, 2008 | 16.45 | 16.47 | 15.14 | 15.25 | 6,587,136 | -1.22(-7.43%) |
May 20, 2008 | 16.88 | 17.02 | 16.17 | 16.47 | 4,867,538 | -0.43(-2.54%) |
May 19, 2008 | 17.59 | 17.62 | 16.83 | 16.90 | 5,567,911 | -0.60(-3.45%) |
May 16, 2008 | 18.32 | 18.32 | 17.06 | 17.50 | 6,228,665 | -0.38(-2.10%) |
May 15, 2008 | 17.48 | 17.99 | 17.18 | 17.88 | 6,506,970 | +0.45(+2.61%) |
May 14, 2008 | 16.45 | 17.61 | 16.38 | 17.42 | 8,547,572 | +1.05(+6.41%) |
May 13, 2008 | 16.45 | 16.51 | 15.74 | 16.38 | 5,222,480 | +0.13(+0.81%) |
May 12, 2008 | 16.04 | 16.36 | 15.77 | 16.24 | 4,132,803 | +0.14(+0.87%) |
May 09, 2008 | 15.97 | 16.71 | 15.87 | 16.10 | 2,596,968 | +0.04(+0.27%) |
May 08, 2008 | 16.68 | 16.88 | 15.91 | 16.06 | 5,023,807 | -0.49(-2.96%) |
May 07, 2008 | 17.40 | 17.63 | 16.39 | 16.55 | 4,808,563 | -0.92(-5.26%) |
May 06, 2008 | 16.66 | 17.49 | 16.18 | 17.47 | 6,500,018 | +0.41(+2.41%) |
May 05, 2008 | 16.80 | 17.39 | 16.67 | 17.06 | 3,877,573 | +0.20(+1.19%) |
May 02, 2008 | 17.34 | 17.57 | 16.64 | 16.86 | 5,063,509 | -0.14(-0.82%) |
May 01, 2008 | 15.96 | 17.32 | 15.96 | 17.00 | 7,351,931 | +0.88(+5.48%) |
Apr 30, 2008 | 17.81 | 17.88 | 16.09 | 16.11 | 10,370,182 | -1.63(-9.17%) |
Apr 29, 2008 | 17.04 | 17.93 | 17.02 | 17.74 | 9,063,133 | +0.65(+3.79%) |
Apr 28, 2008 | 16.81 | 17.29 | 16.34 | 17.09 | 6,322,573 | +0.46(+2.79%) |
Apr 25, 2008 | 16.21 | 16.74 | 15.79 | 16.63 | 6,347,786 | +0.55(+3.43%) |
Apr 24, 2008 | 14.90 | 16.34 | 14.78 | 16.08 | 7,707,694 | +1.16(+7.80%) |
Apr 23, 2008 | 15.83 | 15.83 | 14.64 | 14.91 | 6,332,689 | -0.75(-4.80%) |
Apr 22, 2008 | 15.97 | 16.11 | 15.33 | 15.67 | 5,039,476 | -0.37(-2.29%) |
Apr 21, 2008 | 16.27 | 16.27 | 15.71 | 16.03 | 4,889,816 | -0.31(-1.87%) |
Apr 18, 2008 | 16.65 | 16.84 | 15.73 | 16.34 | 6,137,014 | +0.18(+1.14%) |
Apr 17, 2008 | 15.95 | 16.40 | 15.68 | 16.16 | 7,798,456 | -0.03(-0.16%) |
Apr 16, 2008 | 15.68 | 16.18 | 15.18 | 16.18 | 8,247,667 | +0.96(+6.32%) |
Apr 15, 2008 | 15.11 | 15.48 | 14.63 | 15.22 | 7,756,821 | +0.29(+1.93%) |
Apr 14, 2008 | 15.72 | 16.01 | 14.86 | 14.93 | 8,708,578 | -0.94(-5.90%) |
Apr 11, 2008 | 16.13 | 16.45 | 15.76 | 15.87 | 7,428,975 | -0.57(-3.46%) |
Apr 10, 2008 | 16.22 | 16.98 | 16.14 | 16.44 | 7,474,027 | +0.18(+1.13%) |
Apr 09, 2008 | 17.63 | 17.84 | 16.11 | 16.25 | 11,169,966 | -1.24(-7.10%) |
Apr 08, 2008 | 18.97 | 18.97 | 17.06 | 17.49 | 14,726,365 | -1.58(-8.30%) |
Apr 07, 2008 | 19.19 | 19.88 | 18.96 | 19.08 | 8,083,551 | +0.17(+0.88%) |
Apr 04, 2008 | 19.00 | 19.23 | 18.19 | 18.91 | 8,912,184 | -0.10(-0.51%) |
Apr 03, 2008 | 18.63 | 19.04 | 17.93 | 19.01 | 10,874,482 | +0.31(+1.64%) |
Apr 02, 2008 | 18.73 | 19.86 | 18.27 | 18.70 | 20,687,122 | +0.00(+0.00%) |
Apr 01, 2008 | 16.87 | 18.81 | 16.73 | 18.70 | 15,096,903 | +2.25(+13.66%) |
Mar 31, 2008 | 15.63 | 16.62 | 15.38 | 16.45 | 8,009,772 | +0.76(+4.85%) |
Mar 28, 2008 | 15.56 | 16.24 | 15.53 | 15.69 | 9,946,057 | -0.53(-3.27%) |
Mar 27, 2008 | 15.97 | 16.57 | 15.24 | 16.22 | 11,174,065 | +0.84(+5.44%) |
Mar 26, 2008 | 16.12 | 16.33 | 15.30 | 15.39 | 8,827,583 | -1.12(-6.78%) |
Mar 25, 2008 | 16.46 | 16.82 | 15.99 | 16.51 | 10,528,640 | +0.08(+0.48%) |
Mar 24, 2008 | 15.66 | 17.31 | 15.31 | 16.43 | 13,948,405 | +0.93(+5.98%) |
Mar 21, 2008 | 14.01 | 15.57 | 14.00 | 15.50 | 10,098,562 | +0.00(+0.00%) |
Mar 20, 2008 | 14.01 | 15.57 | 14.00 | 15.50 | 10,098,562 | +1.50(+10.68%) |
Mar 19, 2008 | 14.07 | 14.91 | 13.99 | 14.00 | 10,424,780 | -0.04(-0.31%) |
Mar 18, 2008 | 13.02 | 14.07 | 12.99 | 14.05 | 12,794,293 | +1.66(+13.42%) |
Mar 17, 2008 | 13.24 | 13.24 | 11.72 | 12.39 | 11,424,635 | -1.20(-8.82%) |
Mar 14, 2008 | 14.43 | 14.43 | 12.91 | 13.58 | 9,712,223 | -0.39(-2.82%) |
Mar 13, 2008 | 13.11 | 14.07 | 12.65 | 13.98 | 13,484,959 | +0.57(+4.24%) |
Mar 12, 2008 | 13.73 | 14.40 | 13.31 | 13.41 | 8,242,291 | -0.55(-3.95%) |
Mar 11, 2008 | 13.95 | 14.21 | 13.02 | 13.96 | 12,914,499 | +0.86(+6.54%) |
Mar 10, 2008 | 13.57 | 14.20 | 13.03 | 13.10 | 6,645,984 | -0.64(-4.65%) |
Mar 07, 2008 | 13.73 | 14.27 | 13.30 | 13.74 | 6,529,211 | -0.30(-2.12%) |
Mar 06, 2008 | 14.47 | 14.63 | 13.72 | 14.04 | 8,364,640 | -0.72(-4.86%) |
Mar 05, 2008 | 15.24 | 15.27 | 14.44 | 14.76 | 5,606,996 | -0.26(-1.75%) |
Mar 04, 2008 | 14.46 | 15.25 | 14.16 | 15.02 | 10,281,114 | +0.38(+2.63%) |
Mar 03, 2008 | 16.05 | 16.25 | 14.39 | 14.63 | 13,407,459 | -1.64(-10.10%) |
Feb 29, 2008 | 16.78 | 16.96 | 16.18 | 16.28 | 5,724,353 | -0.73(-4.27%) |
Feb 28, 2008 | 18.34 | 18.37 | 16.87 | 17.00 | 7,072,294 | -1.54(-8.30%) |
Feb 27, 2008 | 17.58 | 18.75 | 17.55 | 18.54 | 10,612,769 | +0.69(+3.87%) |
Feb 26, 2008 | 16.12 | 18.34 | 16.06 | 17.85 | 15,598,584 | +1.43(+8.68%) |
Feb 25, 2008 | 16.06 | 16.45 | 15.51 | 16.43 | 6,152,067 | +0.44(+2.74%) |
Feb 22, 2008 | 16.10 | 16.12 | 15.26 | 15.99 | 7,405,334 | -0.10(-0.65%) |
Feb 21, 2008 | 16.75 | 17.22 | 15.96 | 16.10 | 7,267,650 | -0.69(-4.12%) |
Feb 20, 2008 | 15.61 | 16.80 | 15.36 | 16.79 | 7,162,775 | +0.79(+4.92%) |
Feb 19, 2008 | 16.43 | 16.47 | 15.84 | 16.00 | 4,039,256 | -0.26(-1.61%) |
Feb 18, 2008 | 16.71 | 16.80 | 15.94 | 16.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.71 | 16.80 | 15.94 | 16.26 | 6,310,391 | -0.51(-3.03%) |
Feb 14, 2008 | 17.33 | 17.36 | 16.62 | 16.77 | 4,417,992 | -0.52(-3.04%) |
Feb 13, 2008 | 17.32 | 17.39 | 16.71 | 17.29 | 5,681,576 | +0.18(+1.07%) |
Feb 12, 2008 | 17.70 | 17.83 | 16.85 | 17.11 | 5,432,271 | -0.25(-1.46%) |
Feb 11, 2008 | 16.93 | 17.70 | 16.37 | 17.36 | 5,288,488 | +0.45(+2.69%) |
Feb 08, 2008 | 16.53 | 17.27 | 16.40 | 16.91 | 5,785,545 | +0.13(+0.78%) |
Feb 07, 2008 | 16.48 | 17.94 | 16.46 | 16.78 | 10,009,083 | -0.08(-0.47%) |
Feb 06, 2008 | 16.81 | 17.23 | 16.14 | 16.86 | 10,486,073 | +0.15(+0.89%) |
Feb 05, 2008 | 17.00 | 17.98 | 16.62 | 16.71 | 12,256,304 | -0.63(-3.63%) |
Feb 04, 2008 | 18.43 | 18.54 | 17.13 | 17.34 | 8,349,802 | -1.38(-7.38%) |
Feb 01, 2008 | 17.62 | 18.93 | 17.23 | 18.72 | 9,633,296 | +0.75(+4.19%) |
Jan 31, 2008 | 15.26 | 18.43 | 15.26 | 17.97 | 16,081,058 | +2.05(+12.86%) |
Jan 30, 2008 | 16.31 | 17.06 | 15.60 | 15.92 | 12,061,797 | -0.53(-3.24%) |
Jan 29, 2008 | 16.41 | 16.83 | 15.50 | 16.45 | 11,130,085 | +0.35(+2.14%) |
Jan 28, 2008 | 14.63 | 16.59 | 14.05 | 16.11 | 17,339,958 | +1.26(+8.45%) |
Jan 25, 2008 | 14.43 | 17.11 | 14.43 | 14.85 | 19,365,512 | +0.67(+4.75%) |
Jan 24, 2008 | 13.22 | 14.45 | 13.06 | 14.18 | 18,557,498 | +1.11(+8.50%) |
Jan 23, 2008 | 11.14 | 13.26 | 10.93 | 13.07 | 23,042,698 | +1.57(+13.61%) |
Jan 22, 2008 | 10.50 | 11.97 | 10.48 | 11.50 | 12,748,061 | +0.14(+1.23%) |
Jan 21, 2008 | 12.37 | 12.37 | 11.20 | 11.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.37 | 12.37 | 11.20 | 11.36 | 13,128,042 | -0.80(-6.61%) |
Jan 17, 2008 | 12.62 | 13.12 | 11.95 | 12.17 | 12,851,895 | -0.30(-2.39%) |
Jan 16, 2008 | 12.03 | 13.01 | 12.02 | 12.46 | 11,307,092 | +0.24(+2.00%) |
Jan 15, 2008 | 12.89 | 12.92 | 12.18 | 12.22 | 10,338,184 | -0.83(-6.37%) |
Jan 14, 2008 | 12.62 | 13.13 | 12.16 | 13.05 | 11,450,174 | +0.51(+4.05%) |
Jan 11, 2008 | 12.68 | 13.12 | 12.24 | 12.54 | 10,613,190 | -0.32(-2.52%) |
Jan 10, 2008 | 12.05 | 13.27 | 11.59 | 12.87 | 15,515,702 | +0.74(+6.13%) |
Jan 09, 2008 | 12.79 | 12.87 | 11.39 | 12.12 | 13,325,498 | -0.66(-5.20%) |
Jan 08, 2008 | 13.48 | 14.13 | 12.68 | 12.79 | 8,407,030 | -1.01(-7.29%) |
Jan 07, 2008 | 14.04 | 14.25 | 13.56 | 13.79 | 7,690,676 | -0.03(-0.25%) |
Jan 04, 2008 | 14.33 | 14.33 | 13.62 | 13.83 | 8,966,822 | -0.80(-5.44%) |
Jan 03, 2008 | 14.89 | 15.19 | 14.45 | 14.63 | 5,803,121 | -0.42(-2.79%) |
Jan 02, 2008 | 15.51 | 15.76 | 14.98 | 15.05 | 3,720,811 | -0.60(-3.86%) |
Jan 01, 2008 | 15.10 | 16.10 | 15.01 | 15.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.10 | 16.10 | 15.01 | 15.65 | 5,998,691 | +0.34(+2.23%) |
Dec 28, 2007 | 15.65 | 15.70 | 14.87 | 15.31 | 4,652,000 | -0.16(-1.02%) |
Dec 27, 2007 | 15.63 | 15.87 | 15.41 | 15.47 | 4,750,827 | -0.35(-2.21%) |
Dec 26, 2007 | 15.60 | 15.87 | 15.38 | 15.82 | 2,927,440 | +0.16(+1.01%) |
Dec 24, 2007 | 15.05 | 15.69 | 14.78 | 15.66 | 2,236,777 | +0.61(+4.07%) |
Dec 21, 2007 | 15.51 | 15.51 | 14.70 | 15.05 | 6,715,121 | +0.07(+0.47%) |
Dec 20, 2007 | 14.87 | 15.06 | 14.51 | 14.98 | 2,955,180 | +0.19(+1.30%) |
Dec 19, 2007 | 14.84 | 15.08 | 14.49 | 14.78 | 3,725,341 | -0.02(-0.12%) |
Dec 18, 2007 | 14.78 | 15.09 | 14.45 | 14.80 | 3,989,040 | +0.10(+0.65%) |
Dec 17, 2007 | 14.90 | 15.33 | 14.64 | 14.70 | 5,495,022 | -0.29(-1.93%) |
Dec 14, 2007 | 15.33 | 15.46 | 14.91 | 14.99 | 6,279,410 | -0.53(-3.44%) |
Dec 13, 2007 | 14.66 | 15.63 | 14.43 | 15.53 | 7,871,390 | +0.59(+3.92%) |
Dec 12, 2007 | 15.42 | 15.96 | 14.56 | 14.94 | 7,840,697 | +0.05(+0.35%) |
Dec 11, 2007 | 16.87 | 17.01 | 14.82 | 14.89 | 12,419,817 | -1.75(-10.52%) |
Dec 10, 2007 | 16.10 | 16.86 | 15.88 | 16.64 | 7,070,781 | +0.61(+3.82%) |
Dec 07, 2007 | 15.91 | 16.84 | 15.75 | 16.03 | 10,047,355 | -0.36(-2.19%) |
Dec 06, 2007 | 14.21 | 16.46 | 14.07 | 16.38 | 15,826,605 | +2.17(+15.26%) |
Dec 05, 2007 | 14.04 | 14.50 | 13.78 | 14.21 | 7,235,944 | +0.38(+2.78%) |
Dec 04, 2007 | 14.27 | 14.99 | 13.76 | 13.83 | 9,833,228 | -0.81(-5.56%) |
Dec 03, 2007 | 14.10 | 14.73 | 13.36 | 14.64 | 13,472,675 | +0.79(+5.68%) |
Nov 30, 2007 | 13.32 | 14.21 | 13.32 | 13.86 | 9,041,206 | +0.94(+7.24%) |
Nov 29, 2007 | 13.10 | 13.17 | 12.61 | 12.92 | 6,199,466 | -0.25(-1.93%) |
Nov 28, 2007 | 12.79 | 13.37 | 12.79 | 13.17 | 8,129,877 | +0.50(+3.93%) |
Nov 27, 2007 | 12.90 | 13.08 | 12.25 | 12.67 | 9,460,937 | -0.01(-0.07%) |
Nov 26, 2007 | 13.79 | 13.91 | 12.68 | 12.68 | 7,913,060 | -0.95(-6.99%) |
Nov 23, 2007 | 13.21 | 13.80 | 13.18 | 13.64 | 3,375,185 | +0.54(+4.14%) |
Nov 21, 2007 | 13.54 | 13.84 | 13.06 | 13.09 | 8,581,408 | -0.83(-5.97%) |
Nov 20, 2007 | 15.61 | 15.85 | 13.46 | 13.93 | 14,606,215 | -1.44(-9.39%) |
Nov 19, 2007 | 16.67 | 16.80 | 15.34 | 15.37 | 8,688,412 | -1.46(-8.68%) |
Nov 16, 2007 | 17.63 | 17.63 | 16.53 | 16.83 | 5,982,368 | -0.66(-3.75%) |
Nov 15, 2007 | 18.13 | 18.67 | 17.39 | 17.49 | 4,736,537 | -0.73(-4.03%) |
Nov 14, 2007 | 18.71 | 19.24 | 18.19 | 18.22 | 5,786,309 | -0.25(-1.37%) |
Nov 13, 2007 | 17.70 | 18.52 | 17.70 | 18.47 | 4,732,928 | +0.95(+5.44%) |
Nov 12, 2007 | 17.42 | 18.22 | 17.29 | 17.52 | 5,123,824 | +0.10(+0.55%) |
Nov 09, 2007 | 16.90 | 17.77 | 16.80 | 17.42 | 5,184,655 | +0.05(+0.30%) |
Nov 08, 2007 | 17.77 | 18.22 | 16.90 | 17.37 | 6,955,526 | -0.52(-2.93%) |
Nov 07, 2007 | 18.41 | 18.71 | 17.90 | 17.90 | 4,729,867 | -0.90(-4.79%) |
Nov 06, 2007 | 19.02 | 19.02 | 18.14 | 18.80 | 4,674,424 | +0.24(+1.32%) |
Nov 05, 2007 | 17.86 | 19.00 | 17.86 | 18.55 | 5,200,507 | +0.04(+0.19%) |
Nov 02, 2007 | 19.03 | 19.08 | 18.24 | 18.52 | 5,878,680 | -0.22(-1.17%) |
Nov 01, 2007 | 19.55 | 19.71 | 18.68 | 18.74 | 7,598,968 | -1.25(-6.26%) |
Oct 31, 2007 | 21.82 | 21.87 | 19.77 | 19.99 | 11,673,106 | -1.64(-7.56%) |
Oct 30, 2007 | 21.45 | 21.76 | 20.92 | 21.62 | 3,472,242 | +0.15(+0.69%) |
Oct 29, 2007 | 21.30 | 21.68 | 20.89 | 21.47 | 4,088,999 | +0.23(+1.07%) |
Oct 26, 2007 | 20.64 | 21.42 | 20.21 | 21.25 | 4,988,241 | +0.94(+4.61%) |
Oct 25, 2007 | 19.74 | 20.57 | 19.60 | 20.31 | 8,795,556 | +0.56(+2.83%) |
Oct 24, 2007 | 19.34 | 20.02 | 18.81 | 19.75 | 7,680,478 | +0.12(+0.62%) |
Oct 23, 2007 | 20.12 | 20.34 | 19.16 | 19.63 | 6,081,598 | -0.11(-0.53%) |
Oct 22, 2007 | 18.11 | 19.96 | 17.95 | 19.73 | 10,850,230 | +1.29(+7.02%) |
Oct 19, 2007 | 18.86 | 19.07 | 18.14 | 18.44 | 11,903,232 | -0.63(-3.30%) |
Oct 18, 2007 | 19.41 | 19.41 | 18.87 | 19.07 | 5,922,007 | -0.38(-1.93%) |
Oct 17, 2007 | 20.28 | 20.59 | 18.94 | 19.45 | 6,597,867 | -0.65(-3.22%) |
Oct 16, 2007 | 20.41 | 20.55 | 19.93 | 20.09 | 4,460,425 | -0.58(-2.79%) |
Oct 15, 2007 | 20.99 | 21.08 | 20.56 | 20.67 | 5,192,475 | -0.50(-2.36%) |
Oct 12, 2007 | 22.17 | 22.17 | 21.04 | 21.17 | 4,213,951 | -0.95(-4.31%) |
Oct 11, 2007 | 22.44 | 22.87 | 22.00 | 22.12 | 5,720,346 | -0.02(-0.08%) |
Oct 10, 2007 | 21.68 | 22.24 | 21.62 | 22.14 | 3,229,427 | +0.34(+1.56%) |
Oct 09, 2007 | 21.46 | 21.85 | 21.01 | 21.80 | 2,834,565 | +0.31(+1.42%) |
Oct 08, 2007 | 21.87 | 21.99 | 21.29 | 21.49 | 2,325,155 | -0.33(-1.52%) |
Oct 05, 2007 | 21.61 | 22.04 | 21.29 | 21.82 | 6,318,926 | +0.53(+2.51%) |
Oct 04, 2007 | 22.60 | 22.96 | 20.99 | 21.29 | 8,207,379 | -1.29(-5.73%) |
Oct 03, 2007 | 21.80 | 23.15 | 21.59 | 22.59 | 9,203,336 | +0.96(+4.45%) |
Oct 02, 2007 | 20.36 | 22.31 | 20.36 | 21.62 | 8,980,983 | +1.27(+6.23%) |
Oct 01, 2007 | 20.25 | 20.61 | 20.16 | 20.36 | 7,267,769 | +0.54(+2.74%) |
Sep 28, 2007 | 19.64 | 19.91 | 19.48 | 19.81 | 7,172,525 | +0.13(+0.67%) |
Sep 27, 2007 | 19.52 | 19.97 | 18.89 | 19.68 | 9,680,279 | +0.21(+1.08%) |
Sep 26, 2007 | 20.39 | 20.51 | 19.42 | 19.47 | 6,309,323 | -0.84(-4.13%) |
Sep 25, 2007 | 19.85 | 21.10 | 19.68 | 20.31 | 12,714,030 | -0.84(-3.97%) |
Sep 24, 2007 | 22.10 | 22.17 | 21.04 | 21.15 | 5,673,818 | -1.00(-4.50%) |
Sep 21, 2007 | 22.49 | 22.66 | 21.68 | 22.15 | 5,010,990 | -0.21(-0.94%) |
Sep 20, 2007 | 23.62 | 23.64 | 22.21 | 22.36 | 4,527,074 | -1.28(-5.40%) |
Sep 19, 2007 | 23.22 | 24.27 | 22.99 | 23.64 | 12,487,293 | +0.66(+2.89%) |
Sep 18, 2007 | 22.68 | 23.08 | 22.13 | 22.97 | 10,585,465 | +0.48(+2.14%) |
Sep 17, 2007 | 22.31 | 22.80 | 22.23 | 22.49 | 4,734,038 | +0.00(+0.00%) |
Sep 14, 2007 | 21.81 | 22.72 | 21.39 | 22.49 | 5,350,292 | +0.56(+2.55%) |
Sep 13, 2007 | 22.09 | 22.38 | 21.57 | 21.93 | 5,609,570 | +0.01(+0.04%) |
Sep 12, 2007 | 22.34 | 22.77 | 21.87 | 21.92 | 3,920,834 | -0.57(-2.53%) |
Sep 11, 2007 | 22.65 | 22.85 | 22.16 | 22.49 | 4,674,432 | -0.15(-0.66%) |
Sep 10, 2007 | 23.26 | 23.36 | 22.31 | 22.64 | 3,040,341 | -0.56(-2.41%) |
Sep 07, 2007 | 23.59 | 23.76 | 22.97 | 23.20 | 3,571,015 | -0.87(-3.63%) |
Sep 06, 2007 | 24.31 | 24.48 | 23.62 | 24.07 | 2,560,540 | -0.22(-0.90%) |
Sep 05, 2007 | 24.83 | 24.89 | 23.78 | 24.29 | 3,786,508 | -0.70(-2.80%) |
Sep 04, 2007 | 24.56 | 25.33 | 24.31 | 24.99 | 3,020,546 | +0.26(+1.06%) |
Aug 31, 2007 | 25.19 | 25.28 | 24.06 | 24.73 | 3,557,868 | +0.66(+2.73%) |
Aug 30, 2007 | 24.11 | 24.55 | 23.84 | 24.07 | 2,716,358 | -0.51(-2.06%) |
Aug 29, 2007 | 23.87 | 24.64 | 23.55 | 24.58 | 3,700,311 | +0.76(+3.19%) |
Aug 28, 2007 | 24.73 | 24.77 | 23.76 | 23.82 | 4,848,084 | -1.16(-4.66%) |
Aug 27, 2007 | 26.07 | 26.45 | 24.97 | 24.98 | 3,376,785 | -1.17(-4.48%) |
Aug 24, 2007 | 25.88 | 26.91 | 25.55 | 26.15 | 3,087,098 | -0.08(-0.30%) |
Aug 23, 2007 | 26.00 | 27.41 | 25.59 | 26.23 | 4,770,575 | +0.56(+2.18%) |
Aug 22, 2007 | 25.90 | 26.37 | 25.41 | 25.67 | 4,096,887 | -0.05(-0.20%) |
Aug 21, 2007 | 25.51 | 26.33 | 25.23 | 25.73 | 5,786,423 | -0.39(-1.51%) |
Aug 20, 2007 | 26.64 | 26.73 | 25.64 | 26.12 | 5,811,459 | -0.50(-1.87%) |
Aug 17, 2007 | 29.62 | 29.62 | 26.30 | 26.62 | 9,042,144 | -0.46(-1.71%) |
Aug 16, 2007 | 25.44 | 27.27 | 24.28 | 27.08 | 12,061,808 | +0.82(+3.13%) |
Aug 15, 2007 | 27.55 | 27.73 | 26.21 | 26.26 | 6,350,026 | -1.29(-4.70%) |
Aug 14, 2007 | 29.15 | 29.15 | 27.52 | 27.55 | 5,586,296 | -1.24(-4.31%) |
Aug 13, 2007 | 30.81 | 31.18 | 28.66 | 28.80 | 5,293,933 | -2.21(-7.14%) |
Aug 10, 2007 | 30.83 | 31.93 | 30.35 | 31.01 | 8,172,625 | -0.90(-2.82%) |
Aug 09, 2007 | 30.62 | 32.44 | 30.32 | 31.91 | 12,523,909 | +0.39(+1.25%) |
Aug 08, 2007 | 30.18 | 32.30 | 30.18 | 31.52 | 11,597,030 | +1.35(+4.47%) |
Aug 07, 2007 | 28.18 | 31.21 | 27.68 | 30.17 | 10,091,143 | +1.86(+6.58%) |
Aug 06, 2007 | 27.55 | 28.31 | 26.05 | 28.31 | 7,715,666 | +0.89(+3.25%) |
Aug 03, 2007 | 27.56 | 27.79 | 27.27 | 27.41 | 7,737,981 | -0.38(-1.35%) |
Aug 02, 2007 | 26.42 | 27.89 | 25.82 | 27.79 | 8,400,683 | +1.22(+4.61%) |
Aug 01, 2007 | 26.68 | 26.69 | 24.26 | 26.57 | 9,827,584 | -0.25(-0.95%) |
Jul 31, 2007 | 27.21 | 27.69 | 26.78 | 26.82 | 4,301,063 | -0.39(-1.45%) |
Jul 30, 2007 | 27.13 | 27.44 | 26.82 | 27.21 | 3,100,885 | +0.04(+0.13%) |
Jul 27, 2007 | 27.10 | 28.19 | 26.88 | 27.18 | 4,889,939 | -0.30(-1.08%) |
Jul 26, 2007 | 27.41 | 27.69 | 26.77 | 27.48 | 7,112,369 | -0.45(-1.63%) |
Jul 25, 2007 | 28.12 | 28.54 | 27.16 | 27.93 | 6,385,768 | +0.00(+0.00%) |
Jul 24, 2007 | 28.02 | 28.61 | 27.20 | 27.93 | 8,054,182 | -0.34(-1.21%) |
Jul 23, 2007 | 29.11 | 29.22 | 28.18 | 28.27 | 4,496,436 | -0.78(-2.68%) |
Jul 20, 2007 | 29.74 | 29.83 | 28.62 | 29.05 | 4,075,281 | -0.83(-2.78%) |
Jul 19, 2007 | 29.92 | 30.29 | 29.74 | 29.88 | 3,886,888 | +0.02(+0.06%) |
Jul 18, 2007 | 29.80 | 30.39 | 29.19 | 29.86 | 4,815,275 | -0.39(-1.30%) |
Jul 17, 2007 | 30.89 | 30.94 | 30.20 | 30.26 | 3,414,454 | -0.74(-2.40%) |
Jul 16, 2007 | 31.53 | 31.74 | 30.67 | 31.00 | 3,610,393 | -0.84(-2.64%) |
Jul 13, 2007 | 30.87 | 32.28 | 30.69 | 31.84 | 5,106,449 | +1.10(+3.59%) |
Jul 12, 2007 | 30.46 | 30.90 | 30.21 | 30.74 | 2,786,750 | +0.37(+1.21%) |
Jul 11, 2007 | 30.34 | 31.01 | 30.14 | 30.37 | 3,955,245 | -0.12(-0.40%) |
Jul 10, 2007 | 31.67 | 31.67 | 30.36 | 30.49 | 5,068,493 | -1.27(-3.99%) |
Jul 09, 2007 | 32.14 | 32.75 | 31.70 | 31.76 | 4,368,327 | -0.65(-2.00%) |
Jul 06, 2007 | 31.32 | 32.72 | 31.29 | 32.41 | 5,473,216 | +0.92(+2.92%) |
Jul 05, 2007 | 30.97 | 31.53 | 30.93 | 31.49 | 4,915,476 | +0.69(+2.24%) |
Jul 03, 2007 | 31.18 | 31.56 | 30.75 | 30.80 | 2,652,056 | -0.38(-1.21%) |