Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.04 | 10.28 | 10.04 | 10.10 | 2,321,879 | -0.04(-0.39%) |
Jun 27, 2008 | 10.59 | 10.60 | 10.02 | 10.14 | 5,780,340 | -0.40(-3.80%) |
Jun 26, 2008 | 10.62 | 10.77 | 10.51 | 10.54 | 2,918,848 | -0.25(-2.32%) |
Jun 25, 2008 | 10.65 | 10.91 | 10.58 | 10.79 | 2,616,260 | +0.14(+1.31%) |
Jun 24, 2008 | 10.55 | 10.79 | 10.47 | 10.65 | 2,068,008 | +0.01(+0.09%) |
Jun 23, 2008 | 10.84 | 10.90 | 10.62 | 10.64 | 3,636,729 | -0.17(-1.57%) |
Jun 20, 2008 | 10.83 | 10.92 | 10.74 | 10.81 | 5,332,157 | -0.13(-1.19%) |
Jun 19, 2008 | 10.78 | 10.95 | 10.75 | 10.94 | 5,139,545 | +0.12(+1.11%) |
Jun 18, 2008 | 10.84 | 10.97 | 10.75 | 10.82 | 6,748,037 | -0.02(-0.18%) |
Jun 17, 2008 | 11.30 | 11.41 | 10.79 | 10.84 | 22,095,162 | -0.75(-6.47%) |
Jun 16, 2008 | 11.42 | 11.72 | 11.35 | 11.59 | 3,848,297 | +0.07(+0.61%) |
Jun 13, 2008 | 11.53 | 11.56 | 11.37 | 11.52 | 12,261,469 | +0.09(+0.79%) |
Jun 12, 2008 | 11.25 | 11.58 | 11.25 | 11.43 | 6,840,222 | +0.18(+1.60%) |
Jun 11, 2008 | 11.26 | 11.33 | 11.19 | 11.25 | 5,293,953 | -0.04(-0.35%) |
Jun 10, 2008 | 11.31 | 11.40 | 11.25 | 11.29 | 6,075,700 | -0.13(-1.14%) |
Jun 09, 2008 | 11.42 | 11.53 | 11.19 | 11.42 | 4,590,789 | +0.00(+0.00%) |
Jun 06, 2008 | 11.58 | 11.65 | 11.34 | 11.42 | 3,691,265 | -0.24(-2.06%) |
Jun 05, 2008 | 11.55 | 11.66 | 11.34 | 11.66 | 3,278,078 | +0.15(+1.30%) |
Jun 04, 2008 | 11.21 | 11.69 | 11.21 | 11.51 | 4,219,409 | +0.28(+2.49%) |
Jun 03, 2008 | 11.32 | 11.45 | 11.18 | 11.23 | 3,945,163 | -0.06(-0.53%) |
Jun 02, 2008 | 11.55 | 11.69 | 11.20 | 11.29 | 3,794,125 | -0.33(-2.84%) |
May 30, 2008 | 11.62 | 11.73 | 11.47 | 11.62 | 4,290,204 | -0.05(-0.43%) |
May 29, 2008 | 11.29 | 11.73 | 11.23 | 11.67 | 4,701,097 | +0.41(+3.64%) |
May 28, 2008 | 11.20 | 11.34 | 11.11 | 11.26 | 3,918,860 | +0.05(+0.45%) |
May 27, 2008 | 11.17 | 11.34 | 11.10 | 11.21 | 3,819,440 | +0.04(+0.36%) |
May 26, 2008 | 11.27 | 11.27 | 11.08 | 11.17 | 3,396,423 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.27 | 11.08 | 11.17 | 3,396,423 | -0.10(-0.89%) |
May 22, 2008 | 11.11 | 11.31 | 11.07 | 11.27 | 4,476,928 | +0.17(+1.53%) |
May 21, 2008 | 11.10 | 11.20 | 11.06 | 11.10 | 5,417,043 | -0.04(-0.36%) |
May 20, 2008 | 11.21 | 11.23 | 11.07 | 11.14 | 4,175,633 | +0.02(+0.18%) |
May 19, 2008 | 11.23 | 11.30 | 11.10 | 11.12 | 2,940,776 | -0.07(-0.63%) |
May 16, 2008 | 11.33 | 11.39 | 11.12 | 11.19 | 3,038,777 | -0.06(-0.53%) |
May 15, 2008 | 11.08 | 11.26 | 11.08 | 11.25 | 2,402,035 | +0.13(+1.17%) |
May 14, 2008 | 10.97 | 11.25 | 10.92 | 11.12 | 4,197,254 | +0.21(+1.92%) |
May 13, 2008 | 11.00 | 11.01 | 10.75 | 10.91 | 3,931,455 | -0.09(-0.82%) |
May 12, 2008 | 11.05 | 11.14 | 10.85 | 11.00 | 3,476,674 | +0.03(+0.27%) |
May 09, 2008 | 10.87 | 11.07 | 10.82 | 10.97 | 2,571,584 | +0.01(+0.09%) |
May 08, 2008 | 10.93 | 11.04 | 10.69 | 10.96 | 3,281,853 | +0.18(+1.67%) |
May 07, 2008 | 11.08 | 11.08 | 10.77 | 10.78 | 4,386,082 | -0.28(-2.53%) |
May 06, 2008 | 11.02 | 11.17 | 10.94 | 11.06 | 3,246,908 | +0.06(+0.55%) |
May 05, 2008 | 11.17 | 11.23 | 10.97 | 11.00 | 4,110,037 | -0.22(-1.96%) |
May 02, 2008 | 11.46 | 11.50 | 11.14 | 11.22 | 5,258,880 | -0.19(-1.67%) |
May 01, 2008 | 11.22 | 11.48 | 11.07 | 11.41 | 5,201,835 | +0.28(+2.52%) |
Apr 30, 2008 | 11.24 | 11.28 | 10.98 | 11.13 | 5,956,245 | -0.04(-0.36%) |
Apr 29, 2008 | 11.24 | 11.48 | 11.00 | 11.17 | 4,211,435 | -0.17(-1.50%) |
Apr 28, 2008 | 11.45 | 11.56 | 11.33 | 11.34 | 4,365,382 | -0.10(-0.87%) |
Apr 25, 2008 | 11.41 | 11.52 | 11.32 | 11.44 | 4,759,023 | +0.05(+0.44%) |
Apr 24, 2008 | 11.14 | 11.47 | 11.14 | 11.39 | 6,707,909 | +0.15(+1.33%) |
Apr 23, 2008 | 10.95 | 11.44 | 10.93 | 11.24 | 7,050,970 | +0.31(+2.84%) |
Apr 22, 2008 | 11.15 | 11.15 | 10.91 | 10.93 | 2,871,002 | -0.24(-2.15%) |
Apr 21, 2008 | 11.13 | 11.18 | 11.03 | 11.17 | 4,409,713 | -0.04(-0.36%) |
Apr 18, 2008 | 11.24 | 11.35 | 11.06 | 11.21 | 4,707,963 | +0.19(+1.72%) |
Apr 17, 2008 | 11.11 | 11.18 | 10.94 | 11.02 | 3,341,261 | -0.09(-0.81%) |
Apr 16, 2008 | 10.83 | 11.13 | 10.79 | 11.11 | 4,312,414 | +0.39(+3.64%) |
Apr 15, 2008 | 10.78 | 10.88 | 10.64 | 10.72 | 4,339,595 | -0.08(-0.74%) |
Apr 14, 2008 | 10.84 | 11.00 | 10.75 | 10.80 | 3,730,255 | -0.03(-0.28%) |
Apr 11, 2008 | 10.85 | 11.19 | 10.79 | 10.83 | 4,231,957 | -0.40(-3.56%) |
Apr 10, 2008 | 11.10 | 11.25 | 10.95 | 11.23 | 4,309,427 | +0.16(+1.45%) |
Apr 09, 2008 | 11.13 | 11.22 | 10.96 | 11.07 | 2,788,748 | -0.08(-0.72%) |
Apr 08, 2008 | 11.11 | 11.27 | 11.07 | 11.15 | 2,763,625 | -0.04(-0.36%) |
Apr 07, 2008 | 11.31 | 11.41 | 11.14 | 11.19 | 3,368,461 | -0.09(-0.80%) |
Apr 04, 2008 | 11.35 | 11.37 | 11.21 | 11.28 | 3,619,494 | -0.03(-0.27%) |
Apr 03, 2008 | 11.03 | 11.37 | 11.03 | 11.31 | 3,669,029 | +0.21(+1.89%) |
Apr 02, 2008 | 10.96 | 11.18 | 10.94 | 11.10 | 2,745,974 | +0.17(+1.56%) |
Apr 01, 2008 | 10.83 | 10.99 | 10.74 | 10.93 | 4,069,226 | +0.25(+2.34%) |
Mar 31, 2008 | 10.75 | 10.80 | 10.56 | 10.68 | 2,882,038 | +0.02(+0.19%) |
Mar 28, 2008 | 10.74 | 10.85 | 10.59 | 10.66 | 3,238,934 | -0.02(-0.19%) |
Mar 27, 2008 | 11.16 | 11.24 | 10.65 | 10.68 | 4,167,861 | -0.57(-5.07%) |
Mar 26, 2008 | 11.33 | 11.42 | 11.13 | 11.25 | 2,185,955 | -0.16(-1.40%) |
Mar 25, 2008 | 11.40 | 11.49 | 11.25 | 11.41 | 3,215,295 | +0.04(+0.35%) |
Mar 24, 2008 | 10.98 | 11.40 | 10.98 | 11.37 | 3,623,214 | +0.41(+3.74%) |
Mar 21, 2008 | 10.79 | 11.00 | 10.61 | 10.96 | 4,635,527 | +0.00(+0.00%) |
Mar 20, 2008 | 10.79 | 11.00 | 10.61 | 10.96 | 4,635,527 | +0.18(+1.67%) |
Mar 19, 2008 | 10.97 | 11.16 | 10.78 | 10.78 | 4,387,973 | -0.09(-0.83%) |
Mar 18, 2008 | 10.70 | 10.87 | 10.51 | 10.87 | 3,998,577 | +0.36(+3.43%) |
Mar 17, 2008 | 10.79 | 10.86 | 10.48 | 10.51 | 5,032,790 | -0.51(-4.63%) |
Mar 14, 2008 | 11.26 | 11.26 | 10.83 | 11.02 | 5,117,551 | -0.17(-1.52%) |
Mar 13, 2008 | 10.99 | 11.25 | 10.83 | 11.19 | 4,358,067 | +0.12(+1.08%) |
Mar 12, 2008 | 10.98 | 11.29 | 10.87 | 11.07 | 5,216,533 | +0.16(+1.47%) |
Mar 11, 2008 | 10.85 | 10.99 | 10.55 | 10.91 | 5,990,274 | +0.21(+1.96%) |
Mar 10, 2008 | 10.80 | 10.87 | 10.69 | 10.70 | 4,392,951 | -0.07(-0.65%) |
Mar 07, 2008 | 10.65 | 11.01 | 10.64 | 10.77 | 4,714,542 | +0.10(+0.94%) |
Mar 06, 2008 | 11.11 | 11.14 | 10.67 | 10.67 | 6,104,115 | -0.48(-4.30%) |
Mar 05, 2008 | 11.10 | 11.16 | 10.99 | 11.15 | 5,951,135 | +0.10(+0.90%) |
Mar 04, 2008 | 11.04 | 11.06 | 10.74 | 11.05 | 6,041,595 | -0.04(-0.36%) |
Mar 03, 2008 | 10.70 | 11.20 | 10.62 | 11.09 | 6,381,444 | +0.47(+4.43%) |
Feb 29, 2008 | 10.77 | 10.85 | 10.62 | 10.62 | 5,521,939 | -0.37(-3.37%) |
Feb 28, 2008 | 11.06 | 11.15 | 10.98 | 10.99 | 4,158,978 | -0.20(-1.79%) |
Feb 27, 2008 | 11.11 | 11.31 | 11.01 | 11.19 | 4,112,686 | +0.08(+0.72%) |
Feb 26, 2008 | 11.09 | 11.33 | 10.98 | 11.11 | 4,720,510 | +0.07(+0.63%) |
Feb 25, 2008 | 10.97 | 11.12 | 10.82 | 11.04 | 4,068,413 | +0.05(+0.45%) |
Feb 22, 2008 | 11.29 | 11.32 | 10.77 | 10.99 | 4,217,939 | -0.26(-2.31%) |
Feb 21, 2008 | 11.11 | 11.55 | 11.11 | 11.25 | 6,650,923 | +0.39(+3.59%) |
Feb 20, 2008 | 10.85 | 10.89 | 10.74 | 10.86 | 4,553,446 | -0.02(-0.18%) |
Feb 19, 2008 | 11.26 | 11.33 | 10.83 | 10.88 | 6,065,873 | -0.05(-0.46%) |
Feb 18, 2008 | 10.86 | 10.96 | 10.77 | 10.93 | 4,699,197 | +0.00(+0.00%) |
Feb 15, 2008 | 10.86 | 10.96 | 10.77 | 10.93 | 4,699,197 | -0.01(-0.09%) |
Feb 14, 2008 | 11.43 | 11.45 | 10.94 | 10.94 | 8,107,631 | -0.49(-4.29%) |
Feb 13, 2008 | 10.93 | 11.49 | 10.91 | 11.43 | 7,958,473 | +0.61(+5.64%) |
Feb 12, 2008 | 10.80 | 10.94 | 10.70 | 10.82 | 4,872,412 | +0.12(+1.12%) |
Feb 11, 2008 | 10.67 | 10.77 | 10.51 | 10.70 | 4,595,758 | +0.04(+0.38%) |
Feb 08, 2008 | 10.69 | 10.79 | 10.49 | 10.66 | 5,141,707 | -0.03(-0.28%) |
Feb 07, 2008 | 10.33 | 10.90 | 10.27 | 10.69 | 7,469,838 | +0.17(+1.62%) |
Feb 06, 2008 | 10.95 | 11.26 | 10.52 | 10.52 | 12,935,654 | -0.37(-3.40%) |
Feb 05, 2008 | 10.63 | 10.97 | 10.60 | 10.89 | 10,544,648 | -0.04(-0.37%) |
Feb 04, 2008 | 10.62 | 11.03 | 10.62 | 10.93 | 12,939,990 | +0.32(+3.02%) |
Feb 01, 2008 | 10.13 | 10.64 | 10.11 | 10.61 | 24,612,048 | +0.46(+4.53%) |
Jan 31, 2008 | 10.94 | 11.19 | 9.890 | 10.15 | 53,510,068 | -5.01(-33.05%) |
Jan 30, 2008 | 14.92 | 15.33 | 14.69 | 15.16 | 5,865,800 | +0.23(+1.54%) |
Jan 29, 2008 | 14.77 | 14.94 | 14.47 | 14.93 | 2,778,302 | +0.29(+1.98%) |
Jan 28, 2008 | 14.70 | 14.76 | 14.43 | 14.64 | 4,057,826 | +0.00(+0.00%) |
Jan 25, 2008 | 15.15 | 15.15 | 14.63 | 14.64 | 3,936,335 | -0.26(-1.74%) |
Jan 24, 2008 | 14.73 | 14.96 | 14.30 | 14.90 | 5,826,626 | +0.44(+3.04%) |
Jan 23, 2008 | 13.64 | 14.47 | 13.51 | 14.46 | 6,833,851 | +0.22(+1.54%) |
Jan 22, 2008 | 14.41 | 14.60 | 14.23 | 14.24 | 5,008,282 | -0.65(-4.37%) |
Jan 21, 2008 | 14.91 | 15.40 | 14.50 | 14.89 | 2,983,617 | +0.00(+0.00%) |
Jan 18, 2008 | 14.91 | 15.40 | 14.50 | 14.89 | 2,983,617 | +0.07(+0.47%) |
Jan 17, 2008 | 15.15 | 15.26 | 14.80 | 14.82 | 3,935,637 | -0.41(-2.69%) |
Jan 16, 2008 | 14.71 | 15.42 | 14.68 | 15.23 | 3,868,133 | +0.57(+3.89%) |
Jan 15, 2008 | 15.07 | 15.09 | 14.66 | 14.66 | 3,548,004 | -0.56(-3.68%) |
Jan 14, 2008 | 15.03 | 15.31 | 14.99 | 15.22 | 3,329,461 | +0.26(+1.74%) |
Jan 11, 2008 | 15.14 | 15.29 | 14.92 | 14.96 | 3,503,218 | -0.39(-2.54%) |
Jan 10, 2008 | 15.22 | 15.55 | 15.08 | 15.35 | 3,148,368 | -0.03(-0.20%) |
Jan 09, 2008 | 15.44 | 15.71 | 15.12 | 15.38 | 5,320,642 | -0.07(-0.45%) |
Jan 08, 2008 | 16.04 | 16.13 | 15.45 | 15.45 | 3,560,324 | -0.58(-3.62%) |
Jan 07, 2008 | 16.25 | 16.38 | 15.94 | 16.03 | 3,157,030 | -0.20(-1.23%) |
Jan 04, 2008 | 16.64 | 16.68 | 16.10 | 16.23 | 3,946,439 | -0.56(-3.34%) |
Jan 03, 2008 | 16.96 | 17.08 | 16.75 | 16.79 | 2,644,701 | -0.01(-0.06%) |
Jan 02, 2008 | 16.93 | 17.04 | 16.76 | 16.80 | 3,617,855 | -0.21(-1.23%) |
Jan 01, 2008 | 17.02 | 17.18 | 16.93 | 17.01 | 1,811,341 | +0.00(+0.00%) |
Dec 31, 2007 | 17.02 | 17.18 | 16.93 | 17.01 | 1,811,341 | -0.02(-0.12%) |
Dec 28, 2007 | 16.96 | 17.07 | 16.92 | 17.03 | 1,399,334 | +0.02(+0.12%) |
Dec 27, 2007 | 17.20 | 17.24 | 16.94 | 17.01 | 1,525,465 | -0.27(-1.56%) |
Dec 26, 2007 | 17.14 | 17.36 | 17.08 | 17.28 | 1,054,044 | +0.04(+0.23%) |
Dec 24, 2007 | 17.14 | 17.24 | 17.06 | 17.24 | 826,722 | +0.09(+0.52%) |
Dec 21, 2007 | 16.98 | 17.26 | 16.91 | 17.15 | 5,285,525 | +0.50(+3.00%) |
Dec 20, 2007 | 16.67 | 16.75 | 16.39 | 16.65 | 2,501,071 | +0.07(+0.42%) |
Dec 19, 2007 | 16.75 | 16.84 | 16.52 | 16.58 | 1,856,843 | -0.13(-0.78%) |
Dec 18, 2007 | 16.92 | 17.04 | 16.61 | 16.71 | 1,999,823 | +0.00(+0.00%) |
Dec 17, 2007 | 17.03 | 17.10 | 16.69 | 16.71 | 2,348,851 | -0.41(-2.39%) |
Dec 14, 2007 | 17.44 | 17.51 | 17.04 | 17.12 | 1,931,302 | -0.51(-2.89%) |
Dec 13, 2007 | 17.48 | 17.74 | 17.42 | 17.63 | 3,833,577 | +0.20(+1.15%) |
Dec 12, 2007 | 17.27 | 17.52 | 17.03 | 17.43 | 3,689,217 | +0.46(+2.71%) |
Dec 11, 2007 | 17.15 | 17.47 | 16.95 | 16.97 | 3,969,498 | -0.20(-1.16%) |
Dec 10, 2007 | 16.94 | 17.26 | 16.94 | 17.17 | 1,815,482 | +0.16(+0.94%) |
Dec 07, 2007 | 17.02 | 17.10 | 16.91 | 17.01 | 2,432,792 | +0.01(+0.06%) |
Dec 06, 2007 | 16.79 | 17.03 | 16.70 | 17.00 | 3,158,146 | +0.17(+1.01%) |
Dec 05, 2007 | 16.22 | 16.83 | 16.09 | 16.83 | 3,089,142 | +0.82(+5.12%) |
Dec 04, 2007 | 16.15 | 16.29 | 15.96 | 16.01 | 3,394,234 | -0.28(-1.72%) |
Dec 03, 2007 | 16.31 | 16.47 | 16.09 | 16.29 | 3,125,396 | -0.31(-1.87%) |
Nov 30, 2007 | 16.58 | 16.94 | 16.50 | 16.60 | 3,546,476 | +0.07(+0.42%) |
Nov 29, 2007 | 16.18 | 16.55 | 16.14 | 16.53 | 2,338,543 | +0.25(+1.54%) |
Nov 28, 2007 | 16.16 | 16.37 | 16.15 | 16.28 | 3,920,504 | +0.24(+1.50%) |
Nov 27, 2007 | 16.19 | 16.34 | 15.96 | 16.04 | 4,208,761 | -0.17(-1.05%) |
Nov 26, 2007 | 16.58 | 16.76 | 16.21 | 16.21 | 2,471,732 | -0.42(-2.53%) |
Nov 23, 2007 | 16.43 | 16.68 | 16.34 | 16.63 | 1,018,429 | +0.22(+1.34%) |
Nov 21, 2007 | 16.48 | 16.69 | 16.30 | 16.41 | 2,279,515 | -0.17(-1.03%) |
Nov 20, 2007 | 16.75 | 16.96 | 16.31 | 16.58 | 2,873,163 | -0.11(-0.66%) |
Nov 19, 2007 | 17.00 | 17.08 | 16.69 | 16.69 | 2,399,235 | -0.45(-2.63%) |
Nov 16, 2007 | 17.02 | 17.34 | 16.81 | 17.14 | 4,172,130 | +0.30(+1.78%) |
Nov 15, 2007 | 16.89 | 17.13 | 16.73 | 16.84 | 2,800,599 | -0.10(-0.59%) |
Nov 14, 2007 | 17.19 | 17.36 | 16.91 | 16.94 | 4,638,839 | -0.26(-1.51%) |
Nov 13, 2007 | 17.01 | 17.28 | 16.92 | 17.20 | 3,497,999 | +0.17(+1.00%) |
Nov 12, 2007 | 17.12 | 17.30 | 16.88 | 17.03 | 3,785,340 | -0.05(-0.29%) |
Nov 09, 2007 | 17.12 | 17.32 | 16.88 | 17.08 | 5,840,662 | -0.29(-1.67%) |
Nov 08, 2007 | 17.68 | 17.78 | 16.96 | 17.37 | 7,397,862 | -0.33(-1.86%) |
Nov 07, 2007 | 18.03 | 18.08 | 17.68 | 17.70 | 4,506,625 | -0.55(-3.01%) |
Nov 06, 2007 | 18.29 | 18.34 | 17.80 | 18.25 | 4,864,048 | +0.09(+0.50%) |
Nov 05, 2007 | 18.33 | 18.40 | 17.92 | 18.16 | 6,283,054 | -0.34(-1.84%) |
Nov 02, 2007 | 19.19 | 19.19 | 18.36 | 18.50 | 9,126,693 | -0.46(-2.43%) |
Nov 01, 2007 | 19.47 | 19.51 | 18.91 | 18.96 | 4,950,851 | -0.64(-3.27%) |
Oct 31, 2007 | 19.50 | 19.67 | 19.34 | 19.60 | 5,148,493 | +0.06(+0.31%) |
Oct 30, 2007 | 19.57 | 19.84 | 19.50 | 19.54 | 5,079,928 | -0.18(-0.91%) |
Oct 29, 2007 | 19.64 | 19.75 | 19.46 | 19.72 | 4,046,857 | -0.02(-0.10%) |
Oct 26, 2007 | 19.52 | 19.84 | 19.10 | 19.74 | 5,351,722 | +0.42(+2.17%) |
Oct 25, 2007 | 20.62 | 20.88 | 19.02 | 19.32 | 12,047,720 | -2.37(-10.93%) |
Oct 24, 2007 | 21.65 | 21.92 | 21.28 | 21.69 | 2,652,280 | -0.19(-0.87%) |
Oct 23, 2007 | 21.64 | 21.93 | 21.53 | 21.88 | 1,657,027 | +0.03(+0.14%) |
Oct 22, 2007 | 21.63 | 22.09 | 21.35 | 21.85 | 2,376,100 | +0.20(+0.92%) |
Oct 19, 2007 | 22.25 | 22.32 | 21.56 | 21.65 | 2,345,928 | -0.48(-2.17%) |
Oct 18, 2007 | 21.79 | 22.25 | 21.74 | 22.13 | 1,518,466 | +0.29(+1.33%) |
Oct 17, 2007 | 21.66 | 22.05 | 21.43 | 21.84 | 1,809,009 | +0.15(+0.69%) |
Oct 16, 2007 | 21.51 | 21.92 | 21.51 | 21.69 | 1,910,614 | -0.06(-0.28%) |
Oct 15, 2007 | 21.72 | 21.77 | 21.52 | 21.75 | 2,099,808 | -0.10(-0.46%) |
Oct 12, 2007 | 21.37 | 22.00 | 21.24 | 21.85 | 2,592,797 | +0.43(+2.01%) |
Oct 11, 2007 | 21.88 | 22.04 | 21.28 | 21.42 | 3,708,455 | -0.43(-1.97%) |
Oct 10, 2007 | 21.89 | 22.13 | 21.75 | 21.85 | 4,123,319 | -0.07(-0.32%) |
Oct 09, 2007 | 22.08 | 22.15 | 21.77 | 21.92 | 4,250,401 | -0.23(-1.04%) |
Oct 08, 2007 | 22.08 | 22.19 | 21.98 | 22.15 | 1,084,004 | -0.05(-0.23%) |
Oct 05, 2007 | 22.00 | 22.33 | 21.79 | 22.20 | 3,172,343 | +0.29(+1.32%) |
Oct 04, 2007 | 22.00 | 22.10 | 21.80 | 21.91 | 2,304,667 | -0.11(-0.50%) |
Oct 03, 2007 | 22.12 | 22.23 | 21.88 | 22.02 | 2,492,258 | -0.12(-0.54%) |
Oct 02, 2007 | 22.25 | 22.45 | 21.95 | 22.14 | 1,955,398 | -0.11(-0.49%) |
Oct 01, 2007 | 22.10 | 22.35 | 22.02 | 22.25 | 2,632,608 | +0.06(+0.27%) |
Sep 28, 2007 | 22.38 | 22.64 | 22.01 | 22.19 | 3,176,157 | -0.15(-0.67%) |
Sep 27, 2007 | 22.35 | 22.37 | 22.10 | 22.34 | 998,529 | +0.09(+0.40%) |
Sep 26, 2007 | 22.17 | 22.50 | 22.02 | 22.25 | 1,724,899 | +0.16(+0.72%) |
Sep 25, 2007 | 21.80 | 22.24 | 21.80 | 22.09 | 2,611,740 | +0.18(+0.82%) |
Sep 24, 2007 | 22.00 | 22.05 | 21.65 | 21.91 | 1,734,910 | -0.08(-0.36%) |
Sep 21, 2007 | 21.90 | 22.17 | 21.89 | 21.99 | 4,380,271 | +0.09(+0.41%) |
Sep 20, 2007 | 22.04 | 22.21 | 21.76 | 21.90 | 3,141,585 | -0.16(-0.73%) |
Sep 19, 2007 | 22.30 | 22.50 | 21.73 | 22.06 | 3,177,005 | -0.15(-0.68%) |
Sep 18, 2007 | 22.00 | 22.31 | 21.78 | 22.21 | 3,405,919 | +0.35(+1.60%) |
Sep 17, 2007 | 21.77 | 21.99 | 21.66 | 21.86 | 2,254,228 | -0.04(-0.18%) |
Sep 14, 2007 | 21.64 | 21.96 | 21.56 | 21.90 | 1,239,240 | +0.07(+0.32%) |
Sep 13, 2007 | 21.50 | 21.90 | 21.35 | 21.83 | 1,993,768 | +0.23(+1.06%) |
Sep 12, 2007 | 21.56 | 21.84 | 21.41 | 21.60 | 1,796,926 | -0.04(-0.18%) |
Sep 11, 2007 | 21.49 | 21.72 | 21.31 | 21.64 | 1,748,091 | +0.22(+1.03%) |
Sep 10, 2007 | 21.70 | 21.76 | 21.27 | 21.42 | 2,830,777 | -0.28(-1.29%) |
Sep 07, 2007 | 21.76 | 21.95 | 21.54 | 21.70 | 1,630,891 | -0.16(-0.73%) |
Sep 06, 2007 | 22.15 | 22.15 | 21.60 | 21.86 | 1,901,857 | -0.15(-0.68%) |
Sep 05, 2007 | 21.91 | 22.13 | 21.76 | 22.01 | 2,242,878 | +0.07(+0.32%) |
Sep 04, 2007 | 21.75 | 22.14 | 21.55 | 21.94 | 2,190,945 | +0.22(+1.01%) |
Aug 31, 2007 | 21.72 | 21.76 | 21.42 | 21.72 | 1,784,751 | +0.28(+1.31%) |
Aug 30, 2007 | 21.20 | 21.60 | 21.09 | 21.44 | 1,648,552 | +0.08(+0.37%) |
Aug 29, 2007 | 20.90 | 21.39 | 20.82 | 21.36 | 1,973,338 | +0.55(+2.64%) |
Aug 28, 2007 | 21.30 | 21.48 | 20.74 | 20.81 | 2,113,566 | -0.67(-3.12%) |
Aug 27, 2007 | 21.42 | 21.53 | 21.20 | 21.48 | 1,264,892 | +0.04(+0.19%) |
Aug 24, 2007 | 21.22 | 21.49 | 21.06 | 21.44 | 1,959,682 | +0.21(+0.99%) |
Aug 23, 2007 | 21.19 | 21.32 | 20.77 | 21.23 | 2,934,844 | +0.10(+0.47%) |
Aug 22, 2007 | 20.75 | 21.20 | 20.70 | 21.13 | 4,119,992 | +0.49(+2.37%) |
Aug 21, 2007 | 20.56 | 20.90 | 20.48 | 20.64 | 3,626,815 | +0.08(+0.39%) |
Aug 20, 2007 | 20.26 | 20.63 | 20.06 | 20.56 | 2,740,739 | +0.22(+1.08%) |
Aug 17, 2007 | 20.25 | 20.50 | 19.80 | 20.34 | 3,888,856 | +0.02(+0.10%) |
Aug 16, 2007 | 19.99 | 20.40 | 19.89 | 20.32 | 4,047,988 | -0.13(-0.64%) |
Aug 15, 2007 | 20.51 | 20.95 | 20.27 | 20.45 | 3,540,494 | -0.16(-0.78%) |
Aug 14, 2007 | 20.93 | 21.00 | 20.61 | 20.61 | 3,143,887 | -0.22(-1.06%) |
Aug 13, 2007 | 20.37 | 20.98 | 20.29 | 20.83 | 4,592,832 | +0.58(+2.86%) |
Aug 10, 2007 | 19.53 | 20.62 | 19.53 | 20.25 | 4,309,003 | +0.28(+1.40%) |
Aug 09, 2007 | 19.89 | 20.80 | 19.53 | 19.97 | 5,427,726 | +0.00(+0.00%) |
Aug 08, 2007 | 20.38 | 20.38 | 19.54 | 19.97 | 6,546,704 | -0.27(-1.33%) |
Aug 07, 2007 | 20.64 | 20.67 | 19.93 | 20.24 | 5,951,558 | -0.50(-2.41%) |
Aug 06, 2007 | 20.88 | 20.91 | 20.43 | 20.74 | 4,821,030 | +0.00(+0.00%) |
Aug 03, 2007 | 20.75 | 21.33 | 20.67 | 20.74 | 4,142,369 | -0.52(-2.45%) |
Aug 02, 2007 | 21.40 | 21.47 | 21.11 | 21.26 | 3,298,538 | -0.15(-0.70%) |
Aug 01, 2007 | 21.25 | 21.48 | 21.13 | 21.41 | 5,006,681 | +0.01(+0.05%) |
Jul 31, 2007 | 21.70 | 22.00 | 21.40 | 21.40 | 5,056,920 | -0.27(-1.25%) |
Jul 30, 2007 | 21.67 | 21.83 | 21.43 | 21.67 | 4,528,208 | +0.12(+0.56%) |
Jul 27, 2007 | 22.17 | 22.19 | 21.55 | 21.55 | 4,194,990 | -0.43(-1.96%) |
Jul 26, 2007 | 21.25 | 22.99 | 20.65 | 21.98 | 7,510,373 | -0.45(-2.01%) |
Jul 25, 2007 | 22.50 | 22.65 | 22.17 | 22.43 | 3,246,881 | -0.01(-0.04%) |
Jul 24, 2007 | 22.54 | 22.65 | 22.15 | 22.44 | 4,644,291 | -0.04(-0.18%) |
Jul 23, 2007 | 22.62 | 22.69 | 22.44 | 22.48 | 4,398,668 | -0.05(-0.22%) |
Jul 20, 2007 | 22.78 | 22.81 | 22.44 | 22.53 | 5,757,872 | -0.14(-0.62%) |
Jul 19, 2007 | 22.52 | 22.76 | 22.38 | 22.67 | 4,423,584 | +0.30(+1.34%) |
Jul 18, 2007 | 22.22 | 22.56 | 22.16 | 22.37 | 5,631,213 | +0.08(+0.36%) |
Jul 17, 2007 | 22.05 | 22.38 | 22.01 | 22.29 | 2,460,702 | +0.24(+1.09%) |
Jul 16, 2007 | 21.61 | 22.11 | 21.61 | 22.05 | 3,453,080 | +0.36(+1.66%) |
Jul 13, 2007 | 21.57 | 21.83 | 21.57 | 21.69 | 2,692,757 | +0.04(+0.18%) |
Jul 12, 2007 | 21.60 | 21.87 | 21.51 | 21.65 | 4,839,704 | +0.00(+0.00%) |
Jul 11, 2007 | 21.57 | 21.81 | 21.56 | 21.65 | 2,469,558 | +0.00(+0.00%) |
Jul 10, 2007 | 21.86 | 22.07 | 21.56 | 21.65 | 2,807,631 | -0.34(-1.55%) |
Jul 09, 2007 | 22.01 | 22.08 | 21.84 | 21.99 | 2,432,411 | -0.06(-0.27%) |
Jul 06, 2007 | 22.00 | 22.05 | 21.85 | 22.05 | 3,436,362 | +0.05(+0.23%) |
Jul 05, 2007 | 21.92 | 22.05 | 21.70 | 22.00 | 2,983,750 | +0.06(+0.27%) |
Jul 03, 2007 | 22.06 | 22.10 | 21.86 | 21.94 | 706,352 | -0.03(-0.14%) |