Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.21 | 25.89 | 25.21 | 25.83 | 6,748,579 | +0.65(+2.57%) |
May 29, 2008 | 26.02 | 26.22 | 25.07 | 25.18 | 3,977,328 | -1.03(-3.94%) |
May 28, 2008 | 25.35 | 26.22 | 25.26 | 26.22 | 5,241,239 | +0.75(+2.96%) |
May 27, 2008 | 25.65 | 25.98 | 25.19 | 25.46 | 4,158,680 | -0.21(-0.80%) |
May 26, 2008 | 26.24 | 26.60 | 25.51 | 25.67 | 4,053,541 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.60 | 25.51 | 25.67 | 4,053,541 | -0.54(-2.07%) |
May 22, 2008 | 26.77 | 27.01 | 25.97 | 26.21 | 4,966,307 | -0.68(-2.53%) |
May 21, 2008 | 27.67 | 28.02 | 26.82 | 26.89 | 4,999,850 | -0.69(-2.50%) |
May 20, 2008 | 27.04 | 27.58 | 26.82 | 27.58 | 4,020,190 | +0.65(+2.41%) |
May 19, 2008 | 27.44 | 27.45 | 26.77 | 26.93 | 4,829,045 | -0.46(-1.68%) |
May 16, 2008 | 26.91 | 27.39 | 26.84 | 27.39 | 4,791,732 | +0.75(+2.80%) |
May 15, 2008 | 26.18 | 26.74 | 25.93 | 26.64 | 4,540,133 | +0.57(+2.20%) |
May 14, 2008 | 26.34 | 26.82 | 26.05 | 26.07 | 4,537,716 | -0.27(-1.03%) |
May 13, 2008 | 25.77 | 26.54 | 25.62 | 26.34 | 6,573,720 | +0.65(+2.52%) |
May 12, 2008 | 26.09 | 26.16 | 25.25 | 25.69 | 4,870,012 | -0.47(-1.79%) |
May 09, 2008 | 26.17 | 26.24 | 25.58 | 26.16 | 3,498,116 | -0.06(-0.22%) |
May 08, 2008 | 25.17 | 26.22 | 24.99 | 26.22 | 5,260,148 | +1.18(+4.72%) |
May 07, 2008 | 25.67 | 25.85 | 24.99 | 25.03 | 3,548,369 | -0.65(-2.52%) |
May 06, 2008 | 24.85 | 25.85 | 24.85 | 25.68 | 7,365,491 | +0.75(+3.03%) |
May 05, 2008 | 24.44 | 25.03 | 24.16 | 24.93 | 4,453,998 | +0.72(+2.98%) |
May 02, 2008 | 23.36 | 24.49 | 22.65 | 24.21 | 6,868,533 | +1.28(+5.58%) |
May 01, 2008 | 22.79 | 23.03 | 22.10 | 22.93 | 4,905,582 | +0.00(+0.00%) |
Apr 30, 2008 | 22.78 | 23.15 | 22.64 | 22.93 | 3,365,225 | +0.20(+0.87%) |
Apr 29, 2008 | 23.45 | 23.47 | 22.70 | 22.73 | 2,937,484 | -0.88(-3.72%) |
Apr 28, 2008 | 24.08 | 24.16 | 23.48 | 23.61 | 3,161,760 | -0.44(-1.84%) |
Apr 25, 2008 | 23.30 | 24.12 | 23.27 | 24.05 | 4,341,236 | +0.75(+3.24%) |
Apr 24, 2008 | 23.87 | 23.87 | 22.93 | 23.30 | 3,303,362 | -0.62(-2.57%) |
Apr 23, 2008 | 24.10 | 24.41 | 23.60 | 23.91 | 4,336,786 | -0.27(-1.12%) |
Apr 22, 2008 | 24.07 | 24.74 | 23.92 | 24.18 | 6,333,422 | +0.00(+0.00%) |
Apr 21, 2008 | 24.32 | 24.38 | 23.54 | 24.18 | 3,891,558 | -0.07(-0.30%) |
Apr 18, 2008 | 23.42 | 24.37 | 23.32 | 24.26 | 4,728,718 | +0.78(+3.32%) |
Apr 17, 2008 | 23.25 | 23.62 | 23.15 | 23.48 | 5,145,953 | +0.16(+0.67%) |
Apr 16, 2008 | 22.57 | 23.33 | 22.38 | 23.32 | 4,507,827 | +0.68(+3.01%) |
Apr 15, 2008 | 22.83 | 22.83 | 22.34 | 22.64 | 3,841,348 | +0.13(+0.58%) |
Apr 14, 2008 | 21.86 | 22.69 | 21.80 | 22.51 | 4,371,546 | +0.61(+2.77%) |
Apr 11, 2008 | 21.93 | 22.43 | 21.80 | 21.90 | 5,184,795 | -0.58(-2.59%) |
Apr 10, 2008 | 22.69 | 22.84 | 22.33 | 22.48 | 4,057,113 | -0.10(-0.44%) |
Apr 09, 2008 | 22.47 | 22.97 | 22.31 | 22.58 | 3,464,203 | +0.31(+1.40%) |
Apr 08, 2008 | 21.90 | 22.34 | 21.79 | 22.27 | 4,212,321 | +0.12(+0.56%) |
Apr 07, 2008 | 22.92 | 23.02 | 21.93 | 22.15 | 6,269,336 | -0.57(-2.53%) |
Apr 04, 2008 | 22.27 | 22.98 | 21.93 | 22.72 | 6,350,198 | +0.79(+3.59%) |
Apr 03, 2008 | 21.83 | 22.40 | 21.61 | 21.93 | 9,427,978 | +0.12(+0.56%) |
Apr 02, 2008 | 21.88 | 22.06 | 21.60 | 21.81 | 6,462,536 | +0.00(+0.00%) |
Apr 01, 2008 | 21.52 | 21.81 | 21.10 | 21.81 | 5,312,890 | +0.33(+1.53%) |
Mar 31, 2008 | 21.15 | 21.54 | 20.98 | 21.48 | 5,478,823 | +0.23(+1.08%) |
Mar 28, 2008 | 20.56 | 21.65 | 20.52 | 21.25 | 8,129,569 | +0.48(+2.29%) |
Mar 27, 2008 | 20.87 | 21.32 | 20.72 | 20.78 | 6,555,806 | +0.28(+1.36%) |
Mar 26, 2008 | 19.94 | 20.69 | 19.85 | 20.50 | 5,422,816 | +0.49(+2.46%) |
Mar 25, 2008 | 18.96 | 20.10 | 18.72 | 20.00 | 7,542,516 | +1.08(+5.72%) |
Mar 24, 2008 | 17.93 | 19.03 | 17.88 | 18.92 | 6,524,280 | +0.99(+5.54%) |
Mar 21, 2008 | 17.86 | 18.16 | 17.53 | 17.93 | 4,667,691 | +0.00(+0.00%) |
Mar 20, 2008 | 17.86 | 18.16 | 17.53 | 17.93 | 4,667,691 | -0.07(-0.41%) |
Mar 19, 2008 | 18.63 | 18.91 | 18.00 | 18.00 | 5,053,160 | -0.87(-4.61%) |
Mar 18, 2008 | 18.27 | 18.89 | 18.27 | 18.87 | 4,106,256 | +0.79(+4.36%) |
Mar 17, 2008 | 18.38 | 18.82 | 18.06 | 18.08 | 8,763,331 | -0.62(-3.33%) |
Mar 14, 2008 | 19.04 | 19.04 | 18.14 | 18.71 | 5,569,358 | -0.23(-1.21%) |
Mar 13, 2008 | 18.12 | 19.04 | 18.10 | 18.94 | 5,730,112 | +0.35(+1.90%) |
Mar 12, 2008 | 18.46 | 18.95 | 18.45 | 18.59 | 4,725,821 | -0.08(-0.44%) |
Mar 11, 2008 | 18.54 | 18.87 | 18.28 | 18.67 | 4,268,110 | +0.39(+2.16%) |
Mar 10, 2008 | 18.50 | 18.64 | 17.99 | 18.27 | 4,598,509 | -0.27(-1.46%) |
Mar 07, 2008 | 18.86 | 19.10 | 18.27 | 18.54 | 5,763,529 | -0.53(-2.80%) |
Mar 06, 2008 | 19.33 | 19.59 | 19.05 | 19.08 | 4,693,819 | -0.22(-1.15%) |
Mar 05, 2008 | 19.00 | 19.32 | 18.83 | 19.30 | 6,568,555 | +0.51(+2.71%) |
Mar 04, 2008 | 19.07 | 19.16 | 18.23 | 18.79 | 7,033,595 | -0.32(-1.67%) |
Mar 03, 2008 | 19.41 | 19.67 | 18.81 | 19.11 | 5,684,799 | -0.36(-1.85%) |
Feb 29, 2008 | 20.27 | 20.38 | 19.32 | 19.47 | 4,444,460 | -1.12(-5.46%) |
Feb 28, 2008 | 19.81 | 20.73 | 19.73 | 20.60 | 6,155,737 | +0.64(+3.21%) |
Feb 27, 2008 | 20.10 | 20.19 | 19.75 | 19.96 | 5,528,660 | -0.12(-0.61%) |
Feb 26, 2008 | 19.78 | 20.12 | 19.45 | 20.08 | 5,008,894 | +0.26(+1.33%) |
Feb 25, 2008 | 18.78 | 19.82 | 18.77 | 19.82 | 7,120,036 | +0.97(+5.14%) |
Feb 22, 2008 | 18.86 | 18.97 | 18.44 | 18.85 | 4,515,621 | +0.04(+0.22%) |
Feb 21, 2008 | 19.56 | 19.67 | 18.67 | 18.81 | 5,267,021 | -0.92(-4.66%) |
Feb 20, 2008 | 19.20 | 19.79 | 19.13 | 19.73 | 7,806,761 | +0.39(+1.99%) |
Feb 19, 2008 | 18.68 | 19.63 | 18.68 | 19.34 | 8,990,745 | +0.96(+5.22%) |
Feb 18, 2008 | 18.83 | 18.95 | 18.07 | 18.38 | 6,492,180 | +0.00(+0.00%) |
Feb 15, 2008 | 18.83 | 18.95 | 18.07 | 18.38 | 6,492,180 | -0.08(-0.44%) |
Feb 14, 2008 | 19.06 | 19.64 | 18.19 | 18.46 | 9,931,332 | -0.57(-2.98%) |
Feb 13, 2008 | 18.21 | 19.11 | 18.08 | 19.03 | 9,835,310 | +1.03(+5.70%) |
Feb 12, 2008 | 18.18 | 18.59 | 17.91 | 18.00 | 5,882,656 | -0.12(-0.68%) |
Feb 11, 2008 | 17.58 | 18.20 | 17.41 | 18.13 | 4,489,887 | +0.54(+3.08%) |
Feb 08, 2008 | 17.51 | 17.85 | 17.38 | 17.58 | 5,141,433 | +0.00(+0.00%) |
Feb 07, 2008 | 16.21 | 17.63 | 16.13 | 17.58 | 8,506,783 | +1.25(+7.63%) |
Feb 06, 2008 | 17.28 | 17.34 | 16.32 | 16.34 | 6,262,812 | -0.74(-4.32%) |
Feb 05, 2008 | 17.49 | 17.57 | 17.08 | 17.08 | 5,168,003 | -0.61(-3.43%) |
Feb 04, 2008 | 17.20 | 17.79 | 17.02 | 17.68 | 5,830,825 | +1.09(+6.58%) |
Feb 01, 2008 | 16.44 | 16.76 | 16.08 | 16.59 | 5,862,600 | +0.02(+0.10%) |
Jan 31, 2008 | 15.80 | 16.57 | 15.46 | 16.57 | 7,004,991 | +0.63(+3.96%) |
Jan 30, 2008 | 16.32 | 16.38 | 15.92 | 15.94 | 3,499,315 | -0.44(-2.70%) |
Jan 29, 2008 | 16.00 | 16.45 | 15.83 | 16.39 | 4,524,433 | +0.53(+3.36%) |
Jan 28, 2008 | 15.82 | 15.88 | 15.43 | 15.85 | 3,373,380 | +0.15(+0.94%) |
Jan 25, 2008 | 15.64 | 16.25 | 15.57 | 15.71 | 8,751,915 | +0.18(+1.16%) |
Jan 24, 2008 | 15.15 | 15.71 | 15.10 | 15.52 | 5,374,486 | +0.36(+2.38%) |
Jan 23, 2008 | 14.72 | 15.19 | 14.28 | 15.16 | 5,452,969 | +0.14(+0.93%) |
Jan 22, 2008 | 14.56 | 15.18 | 14.47 | 15.02 | 4,990,042 | -0.25(-1.66%) |
Jan 21, 2008 | 15.20 | 15.47 | 14.69 | 15.28 | 5,330,448 | +0.00(+0.00%) |
Jan 18, 2008 | 15.20 | 15.47 | 14.69 | 15.28 | 5,330,326 | -0.11(-0.75%) |
Jan 17, 2008 | 15.97 | 16.13 | 15.34 | 15.39 | 5,109,198 | -0.53(-3.30%) |
Jan 16, 2008 | 16.40 | 16.46 | 15.83 | 15.92 | 5,812,355 | -0.55(-3.34%) |
Jan 15, 2008 | 16.73 | 16.80 | 16.43 | 16.47 | 6,365,084 | -0.42(-2.48%) |
Jan 14, 2008 | 16.20 | 17.00 | 16.20 | 16.89 | 4,645,380 | +0.97(+6.08%) |
Jan 11, 2008 | 15.46 | 16.30 | 15.40 | 15.92 | 5,482,865 | +0.35(+2.27%) |
Jan 10, 2008 | 15.46 | 15.74 | 15.16 | 15.57 | 5,759,814 | -0.15(-0.94%) |
Jan 09, 2008 | 15.75 | 15.83 | 15.34 | 15.71 | 3,688,246 | +0.08(+0.52%) |
Jan 08, 2008 | 16.19 | 16.43 | 15.60 | 15.63 | 3,543,121 | -0.40(-2.51%) |
Jan 07, 2008 | 16.41 | 16.49 | 15.85 | 16.03 | 3,110,080 | -0.33(-2.01%) |
Jan 04, 2008 | 16.81 | 16.81 | 16.35 | 16.36 | 2,682,671 | -0.53(-3.16%) |
Jan 03, 2008 | 17.25 | 17.36 | 16.85 | 16.89 | 4,377,647 | -0.11(-0.68%) |
Jan 02, 2008 | 16.08 | 17.04 | 16.08 | 17.01 | 6,063,541 | +0.99(+6.20%) |
Jan 01, 2008 | 16.02 | 16.26 | 15.97 | 16.02 | 2,271,644 | +0.00(+0.00%) |
Dec 31, 2007 | 16.02 | 16.26 | 15.97 | 16.02 | 2,271,644 | -0.17(-1.06%) |
Dec 28, 2007 | 16.16 | 16.26 | 16.05 | 16.19 | 2,243,882 | +0.04(+0.25%) |
Dec 27, 2007 | 16.18 | 16.26 | 16.00 | 16.15 | 2,254,092 | -0.13(-0.81%) |
Dec 26, 2007 | 16.33 | 16.39 | 16.18 | 16.28 | 1,544,725 | -0.07(-0.45%) |
Dec 24, 2007 | 16.15 | 16.44 | 16.15 | 16.35 | 1,150,796 | +0.09(+0.55%) |
Dec 21, 2007 | 16.38 | 16.47 | 15.98 | 16.26 | 12,435,518 | +0.18(+1.12%) |
Dec 20, 2007 | 15.71 | 16.08 | 15.60 | 16.08 | 2,861,966 | +0.42(+2.67%) |
Dec 19, 2007 | 15.80 | 16.00 | 15.63 | 15.66 | 3,236,110 | -0.31(-1.95%) |
Dec 18, 2007 | 15.81 | 16.09 | 15.66 | 15.98 | 2,600,465 | +0.29(+1.83%) |
Dec 17, 2007 | 16.13 | 16.21 | 15.68 | 15.69 | 3,059,599 | -0.61(-3.73%) |
Dec 14, 2007 | 16.37 | 16.46 | 16.21 | 16.30 | 3,386,351 | -0.29(-1.73%) |
Dec 13, 2007 | 16.56 | 16.59 | 16.26 | 16.58 | 4,021,600 | +0.08(+0.50%) |
Dec 12, 2007 | 16.44 | 16.54 | 16.30 | 16.50 | 4,539,802 | +0.35(+2.18%) |
Dec 11, 2007 | 16.60 | 16.70 | 16.12 | 16.15 | 2,701,127 | -0.32(-1.94%) |
Dec 10, 2007 | 16.65 | 16.73 | 16.35 | 16.47 | 3,609,478 | +0.02(+0.15%) |
Dec 07, 2007 | 16.23 | 16.48 | 16.21 | 16.44 | 2,926,492 | +0.14(+0.86%) |
Dec 06, 2007 | 15.91 | 16.35 | 15.76 | 16.30 | 2,841,818 | +0.41(+2.58%) |
Dec 05, 2007 | 15.72 | 16.07 | 15.48 | 15.89 | 5,241,026 | +0.25(+1.63%) |
Dec 04, 2007 | 15.31 | 15.64 | 15.31 | 15.64 | 4,346,718 | +0.14(+0.90%) |
Dec 03, 2007 | 15.32 | 15.65 | 15.31 | 15.50 | 3,118,281 | +0.03(+0.21%) |
Nov 30, 2007 | 15.59 | 15.59 | 15.37 | 15.47 | 3,306,369 | -0.07(-0.42%) |
Nov 29, 2007 | 15.34 | 15.57 | 15.24 | 15.53 | 3,438,136 | +0.22(+1.45%) |
Nov 28, 2007 | 15.43 | 15.51 | 15.16 | 15.31 | 3,487,765 | -0.02(-0.16%) |
Nov 27, 2007 | 15.44 | 15.60 | 15.13 | 15.34 | 3,638,852 | -0.10(-0.64%) |
Nov 26, 2007 | 15.89 | 16.12 | 15.43 | 15.43 | 2,771,131 | -0.45(-2.84%) |
Nov 23, 2007 | 15.57 | 16.06 | 15.57 | 15.89 | 1,238,628 | +0.31(+2.00%) |
Nov 21, 2007 | 16.00 | 16.00 | 15.57 | 15.57 | 5,016,411 | -0.54(-3.36%) |
Nov 20, 2007 | 16.05 | 16.30 | 15.82 | 16.12 | 3,655,175 | +0.05(+0.31%) |
Nov 19, 2007 | 16.35 | 16.43 | 15.89 | 16.07 | 4,107,414 | -0.37(-2.25%) |
Nov 16, 2007 | 16.69 | 16.71 | 16.30 | 16.44 | 5,006,069 | -0.16(-0.94%) |
Nov 15, 2007 | 17.01 | 17.19 | 16.41 | 16.59 | 4,124,336 | -0.26(-1.56%) |
Nov 14, 2007 | 16.48 | 17.26 | 16.41 | 16.85 | 5,642,010 | +0.13(+0.79%) |
Nov 13, 2007 | 16.31 | 16.76 | 16.19 | 16.72 | 4,655,919 | +0.38(+2.31%) |
Nov 12, 2007 | 16.72 | 16.77 | 16.33 | 16.35 | 4,697,270 | -0.55(-3.25%) |
Nov 09, 2007 | 16.67 | 17.20 | 16.53 | 16.89 | 3,715,907 | -0.12(-0.72%) |
Nov 08, 2007 | 16.99 | 17.25 | 16.65 | 17.02 | 4,699,660 | +0.00(+0.00%) |
Nov 07, 2007 | 17.13 | 17.31 | 16.99 | 17.02 | 7,068,355 | -0.14(-0.81%) |
Nov 06, 2007 | 17.07 | 17.19 | 16.90 | 17.16 | 5,120,222 | +0.13(+0.77%) |
Nov 05, 2007 | 17.07 | 17.30 | 16.92 | 17.03 | 7,065,213 | -0.04(-0.24%) |
Nov 02, 2007 | 16.66 | 17.10 | 16.29 | 17.07 | 6,329,891 | +0.66(+4.00%) |
Nov 01, 2007 | 16.32 | 16.73 | 16.28 | 16.41 | 9,775,851 | +0.05(+0.30%) |
Oct 31, 2007 | 15.78 | 16.56 | 15.78 | 16.36 | 7,142,565 | +0.61(+3.85%) |
Oct 30, 2007 | 16.08 | 16.09 | 15.74 | 15.75 | 4,653,920 | -0.42(-2.59%) |
Oct 29, 2007 | 16.25 | 16.37 | 15.98 | 16.17 | 4,586,678 | +0.06(+0.36%) |
Oct 26, 2007 | 16.66 | 16.84 | 16.07 | 16.12 | 5,870,019 | -0.37(-2.24%) |
Oct 25, 2007 | 17.02 | 17.03 | 16.29 | 16.48 | 5,861,855 | -0.35(-2.10%) |
Oct 24, 2007 | 17.21 | 17.22 | 16.67 | 16.84 | 6,547,092 | -0.39(-2.24%) |
Oct 23, 2007 | 17.31 | 17.43 | 17.21 | 17.22 | 4,609,103 | -0.07(-0.38%) |
Oct 22, 2007 | 17.19 | 17.49 | 17.11 | 17.29 | 4,145,421 | -0.02(-0.14%) |
Oct 19, 2007 | 17.85 | 18.16 | 17.31 | 17.31 | 5,460,135 | -0.84(-4.61%) |
Oct 18, 2007 | 17.94 | 18.18 | 17.86 | 18.15 | 2,938,697 | +0.16(+0.91%) |
Oct 17, 2007 | 17.96 | 18.07 | 17.75 | 17.99 | 3,253,608 | +0.03(+0.18%) |
Oct 16, 2007 | 17.86 | 18.04 | 17.66 | 17.95 | 2,842,798 | +0.20(+1.11%) |
Oct 15, 2007 | 17.84 | 18.11 | 17.67 | 17.76 | 2,983,941 | -0.07(-0.37%) |
Oct 12, 2007 | 18.13 | 18.13 | 17.76 | 17.82 | 3,474,771 | -0.17(-0.96%) |
Oct 11, 2007 | 18.13 | 18.41 | 17.79 | 17.99 | 4,262,859 | -0.09(-0.50%) |
Oct 10, 2007 | 18.06 | 18.16 | 17.81 | 18.08 | 4,724,786 | -0.03(-0.18%) |
Oct 09, 2007 | 17.57 | 18.12 | 17.55 | 18.12 | 4,868,529 | +0.47(+2.65%) |
Oct 08, 2007 | 17.93 | 17.93 | 17.52 | 17.65 | 3,655,025 | -0.41(-2.27%) |
Oct 05, 2007 | 18.27 | 18.31 | 17.93 | 18.06 | 5,299,845 | -0.33(-1.78%) |
Oct 04, 2007 | 18.48 | 18.66 | 18.31 | 18.39 | 3,676,112 | -0.13(-0.71%) |
Oct 03, 2007 | 19.00 | 19.00 | 18.46 | 18.52 | 4,050,892 | -0.50(-2.63%) |
Oct 02, 2007 | 18.90 | 19.05 | 18.62 | 19.02 | 4,162,036 | +0.16(+0.83%) |
Oct 01, 2007 | 18.63 | 18.87 | 18.59 | 18.86 | 3,531,241 | +0.34(+1.86%) |
Sep 28, 2007 | 18.77 | 18.86 | 18.38 | 18.52 | 3,193,179 | -0.16(-0.83%) |
Sep 27, 2007 | 18.63 | 18.74 | 18.40 | 18.68 | 2,783,448 | +0.19(+1.02%) |
Sep 26, 2007 | 18.74 | 18.95 | 18.24 | 18.49 | 3,795,482 | -0.33(-1.74%) |
Sep 25, 2007 | 18.57 | 18.82 | 18.28 | 18.82 | 5,223,341 | +0.05(+0.26%) |
Sep 24, 2007 | 18.68 | 18.86 | 18.48 | 18.77 | 4,393,199 | +0.11(+0.62%) |
Sep 21, 2007 | 18.49 | 18.71 | 18.41 | 18.65 | 4,814,427 | +0.19(+1.02%) |
Sep 20, 2007 | 18.54 | 18.71 | 18.33 | 18.46 | 3,807,355 | -0.08(-0.44%) |
Sep 19, 2007 | 18.46 | 18.79 | 18.44 | 18.54 | 4,663,525 | +0.02(+0.13%) |
Sep 18, 2007 | 18.27 | 18.54 | 17.95 | 18.52 | 4,133,427 | +0.34(+1.85%) |
Sep 17, 2007 | 18.38 | 18.50 | 18.08 | 18.18 | 3,202,780 | -0.25(-1.34%) |
Sep 14, 2007 | 18.27 | 18.53 | 18.15 | 18.43 | 2,694,764 | +0.14(+0.76%) |
Sep 13, 2007 | 18.83 | 18.91 | 18.28 | 18.29 | 4,405,013 | -0.43(-2.32%) |
Sep 12, 2007 | 18.62 | 18.88 | 18.54 | 18.72 | 4,959,715 | -0.04(-0.22%) |
Sep 11, 2007 | 18.25 | 18.85 | 18.18 | 18.77 | 6,156,880 | +0.61(+3.34%) |
Sep 10, 2007 | 18.05 | 18.23 | 17.81 | 18.16 | 4,335,942 | +0.15(+0.82%) |
Sep 07, 2007 | 18.29 | 18.29 | 17.75 | 18.01 | 3,492,381 | +0.01(+0.05%) |
Sep 06, 2007 | 18.01 | 18.20 | 17.87 | 18.00 | 3,929,906 | +0.13(+0.73%) |
Sep 05, 2007 | 18.05 | 18.05 | 17.66 | 17.87 | 4,993,625 | -0.40(-2.20%) |
Sep 04, 2007 | 17.68 | 18.47 | 17.63 | 18.27 | 3,850,151 | +0.66(+3.73%) |
Aug 31, 2007 | 17.81 | 18.06 | 17.60 | 17.62 | 4,367,144 | -0.01(-0.05%) |
Aug 30, 2007 | 17.49 | 17.65 | 17.38 | 17.63 | 3,267,792 | -0.03(-0.19%) |
Aug 29, 2007 | 17.25 | 17.76 | 17.15 | 17.66 | 3,315,560 | +0.53(+3.06%) |
Aug 28, 2007 | 17.48 | 17.49 | 17.11 | 17.13 | 2,937,311 | -0.36(-2.06%) |
Aug 27, 2007 | 17.72 | 17.80 | 17.38 | 17.49 | 3,692,667 | -0.29(-1.62%) |
Aug 24, 2007 | 17.44 | 17.87 | 17.40 | 17.78 | 4,251,254 | +0.38(+2.17%) |
Aug 23, 2007 | 17.31 | 17.53 | 17.23 | 17.40 | 4,570,757 | +0.11(+0.66%) |
Aug 22, 2007 | 17.53 | 17.53 | 17.23 | 17.29 | 4,895,044 | -0.05(-0.28%) |
Aug 21, 2007 | 17.74 | 18.06 | 17.31 | 17.34 | 4,757,379 | -0.61(-3.38%) |
Aug 20, 2007 | 18.00 | 18.16 | 17.55 | 17.95 | 4,831,100 | -0.25(-1.40%) |
Aug 17, 2007 | 18.13 | 18.54 | 17.85 | 18.20 | 4,313,675 | +0.20(+1.09%) |
Aug 16, 2007 | 17.80 | 18.23 | 17.33 | 18.00 | 6,885,399 | +0.01(+0.05%) |
Aug 15, 2007 | 18.56 | 18.63 | 17.92 | 17.99 | 4,627,444 | -0.43(-2.32%) |
Aug 14, 2007 | 18.51 | 18.77 | 18.22 | 18.42 | 4,077,856 | -0.18(-0.97%) |
Aug 13, 2007 | 18.68 | 19.06 | 18.59 | 18.60 | 5,225,576 | +0.25(+1.39%) |
Aug 10, 2007 | 17.44 | 18.51 | 17.20 | 18.35 | 6,746,529 | +0.80(+4.54%) |
Aug 09, 2007 | 17.63 | 18.22 | 17.44 | 17.55 | 8,170,336 | -0.85(-4.59%) |
Aug 08, 2007 | 18.38 | 18.60 | 17.99 | 18.40 | 10,528,617 | +0.00(+0.00%) |
Aug 07, 2007 | 17.86 | 18.80 | 17.74 | 18.40 | 10,113,510 | +0.51(+2.84%) |
Aug 06, 2007 | 17.84 | 17.91 | 17.06 | 17.89 | 8,848,716 | +0.11(+0.65%) |
Aug 03, 2007 | 17.77 | 18.87 | 17.68 | 17.77 | 7,814,214 | -0.91(-4.87%) |
Aug 02, 2007 | 18.72 | 19.19 | 18.28 | 18.68 | 10,509,897 | +0.35(+1.92%) |
Aug 01, 2007 | 18.83 | 19.06 | 18.04 | 18.33 | 8,469,710 | -0.46(-2.45%) |
Jul 31, 2007 | 19.07 | 19.42 | 18.79 | 18.79 | 5,967,485 | -0.12(-0.65%) |
Jul 30, 2007 | 18.95 | 19.15 | 18.45 | 18.91 | 6,599,622 | +0.04(+0.22%) |
Jul 27, 2007 | 19.41 | 19.66 | 18.73 | 18.87 | 6,926,172 | -0.51(-2.62%) |
Jul 26, 2007 | 19.70 | 19.94 | 19.07 | 19.38 | 6,251,446 | -0.55(-2.76%) |
Jul 25, 2007 | 20.49 | 20.51 | 19.54 | 19.93 | 8,420,778 | -0.43(-2.14%) |
Jul 24, 2007 | 20.69 | 20.87 | 20.23 | 20.37 | 5,652,211 | -0.53(-2.51%) |
Jul 23, 2007 | 21.44 | 21.48 | 20.70 | 20.89 | 4,294,290 | -0.23(-1.09%) |
Jul 20, 2007 | 21.19 | 21.42 | 20.96 | 21.12 | 4,086,347 | -0.02(-0.08%) |
Jul 19, 2007 | 20.84 | 21.24 | 20.69 | 21.14 | 5,455,269 | +0.51(+2.47%) |
Jul 18, 2007 | 20.24 | 20.65 | 20.07 | 20.63 | 4,710,886 | +0.40(+1.99%) |
Jul 17, 2007 | 20.64 | 20.83 | 20.22 | 20.23 | 3,664,912 | -0.27(-1.32%) |
Jul 16, 2007 | 20.47 | 20.60 | 20.35 | 20.50 | 5,477,203 | -0.05(-0.24%) |
Jul 13, 2007 | 20.45 | 20.73 | 20.31 | 20.55 | 5,102,191 | -0.09(-0.44%) |
Jul 12, 2007 | 20.75 | 20.96 | 20.39 | 20.64 | 5,365,865 | +0.05(+0.24%) |
Jul 11, 2007 | 20.74 | 20.82 | 20.45 | 20.59 | 5,332,742 | -0.38(-1.80%) |
Jul 10, 2007 | 20.77 | 21.24 | 20.57 | 20.96 | 6,106,904 | +0.19(+0.91%) |
Jul 09, 2007 | 20.83 | 21.05 | 20.61 | 20.78 | 3,480,126 | -0.16(-0.78%) |
Jul 06, 2007 | 20.78 | 21.06 | 20.41 | 20.94 | 4,207,425 | +0.29(+1.39%) |
Jul 05, 2007 | 21.27 | 21.33 | 20.30 | 20.65 | 7,817,292 | -0.52(-2.44%) |
Jul 03, 2007 | 21.25 | 21.38 | 21.05 | 21.17 | 2,147,657 | -0.07(-0.35%) |
Jul 02, 2007 | 21.57 | 21.73 | 21.12 | 21.24 | 7,063,218 | -0.26(-1.22%) |
Jun 29, 2007 | 21.58 | 22.15 | 21.36 | 21.51 | 6,415,426 | +0.05(+0.23%) |
Jun 28, 2007 | 22.15 | 22.34 | 21.38 | 21.46 | 4,614,171 | -0.62(-2.79%) |
Jun 27, 2007 | 21.42 | 22.12 | 21.16 | 22.07 | 3,922,677 | +0.46(+2.13%) |
Jun 26, 2007 | 22.22 | 22.24 | 21.44 | 21.61 | 4,510,818 | -0.46(-2.08%) |
Jun 25, 2007 | 22.57 | 22.57 | 21.90 | 22.07 | 5,171,452 | -0.62(-2.75%) |
Jun 22, 2007 | 22.23 | 22.70 | 22.15 | 22.70 | 11,089,915 | +0.38(+1.69%) |
Jun 21, 2007 | 21.97 | 22.34 | 21.85 | 22.32 | 2,952,130 | +0.48(+2.18%) |
Jun 20, 2007 | 22.31 | 22.45 | 21.79 | 21.84 | 3,298,056 | -0.38(-1.70%) |
Jun 19, 2007 | 22.03 | 22.54 | 21.87 | 22.22 | 3,788,462 | +0.08(+0.37%) |
Jun 18, 2007 | 22.44 | 22.51 | 22.08 | 22.14 | 4,442,053 | -0.30(-1.35%) |
Jun 15, 2007 | 22.59 | 22.65 | 22.32 | 22.44 | 4,262,782 | +0.10(+0.44%) |
Jun 14, 2007 | 22.01 | 22.56 | 21.99 | 22.34 | 3,633,809 | +0.34(+1.53%) |
Jun 13, 2007 | 21.57 | 22.15 | 21.52 | 22.01 | 3,293,425 | +0.57(+2.64%) |
Jun 12, 2007 | 21.39 | 21.82 | 21.28 | 21.44 | 3,555,690 | -0.19(-0.87%) |
Jun 11, 2007 | 21.25 | 21.74 | 21.25 | 21.63 | 2,305,326 | +0.34(+1.58%) |
Jun 08, 2007 | 21.11 | 21.43 | 20.95 | 21.29 | 4,202,903 | -0.02(-0.08%) |
Jun 07, 2007 | 21.77 | 21.90 | 21.25 | 21.31 | 3,724,479 | -0.53(-2.41%) |
Jun 06, 2007 | 22.11 | 22.12 | 21.72 | 21.83 | 3,713,372 | -0.26(-1.19%) |
Jun 05, 2007 | 21.80 | 22.20 | 21.74 | 22.10 | 3,582,314 | +0.16(+0.75%) |
Jun 04, 2007 | 21.51 | 22.07 | 21.50 | 21.93 | 4,708,305 | +0.31(+1.44%) |