Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.00 | 20.54 | 19.66 | 20.39 | 1,586,848 | +0.12(+0.61%) |
Jul 30, 2008 | 20.16 | 20.61 | 19.66 | 20.27 | 2,332,074 | +0.23(+1.16%) |
Jul 29, 2008 | 20.03 | 20.10 | 18.89 | 20.03 | 2,570,608 | +0.98(+5.15%) |
Jul 28, 2008 | 18.89 | 19.10 | 18.21 | 19.05 | 3,796,236 | +0.14(+0.73%) |
Jul 25, 2008 | 19.83 | 20.89 | 18.01 | 18.91 | 9,102,160 | -4.48(-19.16%) |
Jul 24, 2008 | 24.75 | 25.38 | 23.27 | 23.40 | 2,316,856 | -1.28(-5.18%) |
Jul 23, 2008 | 24.33 | 24.84 | 24.06 | 24.68 | 958,786 | +0.12(+0.50%) |
Jul 22, 2008 | 23.32 | 24.60 | 23.11 | 24.55 | 798,421 | +1.15(+4.91%) |
Jul 21, 2008 | 24.45 | 24.60 | 23.19 | 23.41 | 797,436 | -1.10(-4.48%) |
Jul 18, 2008 | 23.62 | 24.60 | 23.54 | 24.50 | 1,790,022 | +1.16(+4.98%) |
Jul 17, 2008 | 23.25 | 23.62 | 22.39 | 23.34 | 849,180 | +0.49(+2.13%) |
Jul 16, 2008 | 21.59 | 23.06 | 21.25 | 22.85 | 1,177,328 | +1.31(+6.07%) |
Jul 15, 2008 | 20.85 | 21.87 | 20.23 | 21.54 | 1,192,679 | +0.51(+2.42%) |
Jul 14, 2008 | 22.00 | 22.01 | 20.75 | 21.04 | 755,170 | -0.76(-3.50%) |
Jul 11, 2008 | 20.99 | 21.94 | 20.61 | 21.80 | 1,050,533 | +0.47(+2.22%) |
Jul 10, 2008 | 21.78 | 22.45 | 20.80 | 21.33 | 1,619,626 | -0.76(-3.45%) |
Jul 09, 2008 | 23.25 | 23.62 | 21.98 | 22.09 | 881,380 | -1.10(-4.73%) |
Jul 08, 2008 | 21.62 | 23.25 | 21.18 | 23.19 | 1,061,643 | +1.58(+7.33%) |
Jul 07, 2008 | 22.16 | 22.53 | 20.89 | 21.60 | 1,465,496 | -0.37(-1.69%) |
Jul 04, 2008 | 22.80 | 22.98 | 21.81 | 21.97 | 634,659 | +0.00(+0.00%) |
Jul 03, 2008 | 22.80 | 22.98 | 21.81 | 21.97 | 634,659 | -0.55(-2.45%) |
Jul 02, 2008 | 23.35 | 23.36 | 22.41 | 22.53 | 1,517,223 | -0.66(-2.85%) |
Jul 01, 2008 | 23.22 | 24.65 | 23.19 | 23.19 | 1,578,585 | -0.16(-0.68%) |
Jun 30, 2008 | 23.56 | 23.88 | 23.25 | 23.35 | 677,759 | -0.30(-1.26%) |
Jun 27, 2008 | 23.88 | 24.26 | 23.64 | 23.64 | 1,564,281 | -0.33(-1.39%) |
Jun 26, 2008 | 24.32 | 24.32 | 23.35 | 23.98 | 848,181 | -0.39(-1.61%) |
Jun 25, 2008 | 24.26 | 24.92 | 24.07 | 24.37 | 543,559 | +0.06(+0.24%) |
Jun 24, 2008 | 24.07 | 24.87 | 23.62 | 24.31 | 733,741 | -0.03(-0.12%) |
Jun 23, 2008 | 24.41 | 24.70 | 23.72 | 24.34 | 1,079,312 | +0.01(+0.03%) |
Jun 20, 2008 | 24.32 | 24.44 | 23.77 | 24.34 | 938,194 | -0.13(-0.53%) |
Jun 19, 2008 | 24.00 | 24.47 | 23.82 | 24.47 | 733,781 | +0.22(+0.90%) |
Jun 18, 2008 | 24.36 | 24.65 | 24.02 | 24.25 | 817,977 | -0.19(-0.77%) |
Jun 17, 2008 | 25.29 | 25.31 | 24.20 | 24.44 | 661,132 | -0.87(-3.45%) |
Jun 16, 2008 | 24.91 | 25.63 | 24.50 | 25.31 | 650,151 | +0.30(+1.19%) |
Jun 13, 2008 | 24.11 | 25.16 | 23.66 | 25.01 | 644,934 | +1.28(+5.39%) |
Jun 12, 2008 | 23.51 | 24.50 | 23.47 | 23.73 | 724,557 | +0.46(+1.97%) |
Jun 11, 2008 | 23.72 | 24.16 | 23.27 | 23.27 | 529,113 | -0.54(-2.26%) |
Jun 10, 2008 | 24.35 | 24.48 | 23.61 | 23.81 | 903,670 | -0.09(-0.36%) |
Jun 09, 2008 | 23.96 | 24.69 | 23.75 | 23.90 | 605,595 | +0.17(+0.70%) |
Jun 06, 2008 | 24.97 | 25.02 | 23.47 | 23.73 | 750,076 | -1.50(-5.93%) |
Jun 05, 2008 | 23.86 | 25.32 | 23.67 | 25.23 | 1,086,613 | +1.44(+6.05%) |
Jun 04, 2008 | 23.09 | 24.20 | 22.97 | 23.79 | 793,120 | +0.52(+2.25%) |
Jun 03, 2008 | 23.40 | 23.46 | 23.06 | 23.27 | 994,980 | +0.00(+0.00%) |
Jun 02, 2008 | 23.67 | 23.69 | 23.25 | 23.27 | 815,433 | -0.40(-1.69%) |
May 30, 2008 | 23.37 | 23.79 | 23.21 | 23.67 | 547,453 | +0.32(+1.37%) |
May 29, 2008 | 22.95 | 23.78 | 22.81 | 23.35 | 839,273 | +0.41(+1.81%) |
May 28, 2008 | 23.17 | 23.35 | 22.60 | 22.93 | 734,152 | +0.06(+0.25%) |
May 27, 2008 | 21.74 | 22.95 | 21.55 | 22.87 | 1,185,921 | +1.20(+5.53%) |
May 26, 2008 | 22.09 | 22.32 | 21.61 | 21.68 | 591,748 | +0.00(+0.00%) |
May 23, 2008 | 22.09 | 22.32 | 21.61 | 21.68 | 591,748 | -0.57(-2.58%) |
May 22, 2008 | 22.31 | 22.49 | 22.02 | 22.25 | 625,641 | -0.09(-0.39%) |
May 21, 2008 | 22.87 | 23.25 | 22.05 | 22.34 | 1,037,988 | -0.45(-1.98%) |
May 20, 2008 | 23.25 | 23.25 | 22.26 | 22.79 | 932,017 | -0.46(-1.97%) |
May 19, 2008 | 23.46 | 23.86 | 23.18 | 23.25 | 964,455 | -0.25(-1.08%) |
May 16, 2008 | 24.00 | 24.09 | 22.60 | 23.50 | 971,429 | -0.31(-1.28%) |
May 15, 2008 | 23.81 | 24.20 | 23.54 | 23.80 | 529,783 | -0.03(-0.12%) |
May 14, 2008 | 23.69 | 24.23 | 23.62 | 23.83 | 555,201 | +0.09(+0.40%) |
May 13, 2008 | 24.09 | 24.10 | 23.71 | 23.74 | 477,391 | -0.23(-0.97%) |
May 12, 2008 | 23.71 | 24.16 | 23.39 | 23.97 | 1,025,961 | +0.27(+1.13%) |
May 09, 2008 | 23.06 | 24.16 | 23.06 | 23.70 | 851,694 | +0.49(+2.10%) |
May 08, 2008 | 23.59 | 23.59 | 22.53 | 23.22 | 1,234,922 | -0.57(-2.38%) |
May 07, 2008 | 23.50 | 24.28 | 23.46 | 23.78 | 1,530,065 | +0.36(+1.52%) |
May 06, 2008 | 23.24 | 23.75 | 22.71 | 23.43 | 932,104 | +0.00(+0.00%) |
May 05, 2008 | 22.94 | 23.72 | 22.34 | 23.43 | 2,072,037 | +0.28(+1.22%) |
May 02, 2008 | 23.54 | 23.54 | 22.55 | 23.14 | 1,171,244 | -0.22(-0.93%) |
May 01, 2008 | 22.88 | 23.90 | 22.58 | 23.36 | 945,342 | +0.42(+1.84%) |
Apr 30, 2008 | 23.09 | 23.35 | 22.71 | 22.94 | 1,312,350 | -0.04(-0.16%) |
Apr 29, 2008 | 22.70 | 23.35 | 22.55 | 22.98 | 1,660,537 | +0.35(+1.54%) |
Apr 28, 2008 | 22.39 | 22.87 | 21.94 | 22.63 | 1,066,741 | +0.16(+0.71%) |
Apr 25, 2008 | 22.28 | 22.54 | 21.44 | 22.47 | 2,861,869 | +2.22(+10.94%) |
Apr 24, 2008 | 20.02 | 20.42 | 19.85 | 20.25 | 1,588,888 | +0.28(+1.42%) |
Apr 23, 2008 | 19.98 | 20.34 | 19.83 | 19.97 | 801,185 | -0.08(-0.40%) |
Apr 22, 2008 | 20.40 | 20.40 | 19.70 | 20.05 | 1,020,645 | -0.49(-2.41%) |
Apr 21, 2008 | 20.05 | 20.64 | 19.71 | 20.54 | 643,811 | +0.29(+1.44%) |
Apr 18, 2008 | 20.98 | 21.36 | 19.80 | 20.25 | 1,084,582 | -0.17(-0.82%) |
Apr 17, 2008 | 20.69 | 20.78 | 19.92 | 20.42 | 961,072 | -0.02(-0.11%) |
Apr 16, 2008 | 19.71 | 20.64 | 19.71 | 20.44 | 1,116,267 | +1.05(+5.39%) |
Apr 15, 2008 | 19.02 | 19.79 | 19.02 | 19.39 | 971,732 | +0.57(+3.05%) |
Apr 14, 2008 | 19.99 | 19.99 | 18.64 | 18.82 | 1,305,723 | -1.01(-5.09%) |
Apr 11, 2008 | 20.17 | 20.37 | 19.65 | 19.83 | 457,228 | -0.48(-2.36%) |
Apr 10, 2008 | 20.24 | 20.67 | 20.11 | 20.31 | 810,543 | +0.11(+0.54%) |
Apr 09, 2008 | 21.05 | 21.21 | 20.08 | 20.20 | 431,455 | -0.78(-3.71%) |
Apr 08, 2008 | 20.62 | 21.39 | 20.59 | 20.98 | 728,179 | +0.10(+0.49%) |
Apr 07, 2008 | 20.91 | 21.26 | 20.49 | 20.88 | 492,137 | +0.02(+0.10%) |
Apr 04, 2008 | 21.07 | 21.46 | 20.49 | 20.85 | 797,184 | -0.17(-0.83%) |
Apr 03, 2008 | 20.27 | 21.04 | 20.09 | 21.03 | 1,024,925 | +0.50(+2.44%) |
Apr 02, 2008 | 20.71 | 20.96 | 20.10 | 20.53 | 775,087 | -0.14(-0.67%) |
Apr 01, 2008 | 18.97 | 20.70 | 18.82 | 20.67 | 1,895,411 | +2.01(+10.79%) |
Mar 31, 2008 | 18.92 | 19.20 | 18.41 | 18.65 | 1,020,181 | -0.29(-1.53%) |
Mar 28, 2008 | 19.00 | 19.62 | 18.88 | 18.94 | 923,914 | -0.54(-2.80%) |
Mar 27, 2008 | 19.63 | 20.25 | 18.91 | 19.49 | 1,447,304 | -0.04(-0.19%) |
Mar 26, 2008 | 19.50 | 19.96 | 19.35 | 19.52 | 1,128,800 | -0.17(-0.89%) |
Mar 25, 2008 | 19.79 | 19.98 | 19.27 | 19.70 | 1,406,684 | -0.04(-0.18%) |
Mar 24, 2008 | 19.58 | 20.20 | 19.39 | 19.74 | 1,441,887 | +0.19(+0.97%) |
Mar 21, 2008 | 19.55 | 19.75 | 18.89 | 19.55 | 3,403,386 | +0.00(+0.00%) |
Mar 20, 2008 | 19.55 | 19.75 | 18.89 | 19.55 | 3,403,386 | +0.12(+0.60%) |
Mar 19, 2008 | 18.78 | 19.95 | 18.78 | 19.43 | 3,179,461 | +0.84(+4.50%) |
Mar 18, 2008 | 19.82 | 20.31 | 17.69 | 18.59 | 6,385,199 | +0.16(+0.86%) |
Mar 17, 2008 | 20.77 | 21.47 | 14.71 | 18.43 | 10,340,066 | -3.16(-14.64%) |
Mar 14, 2008 | 23.20 | 23.20 | 20.88 | 21.60 | 2,138,440 | -1.59(-6.86%) |
Mar 13, 2008 | 22.89 | 23.41 | 22.16 | 23.19 | 1,264,750 | -0.01(-0.06%) |
Mar 12, 2008 | 23.02 | 23.97 | 23.01 | 23.20 | 1,581,336 | +0.20(+0.85%) |
Mar 11, 2008 | 22.32 | 23.01 | 21.34 | 23.01 | 1,443,636 | +1.32(+6.10%) |
Mar 10, 2008 | 22.24 | 22.42 | 21.49 | 21.68 | 996,783 | -0.37(-1.68%) |
Mar 07, 2008 | 21.34 | 22.60 | 21.24 | 22.05 | 1,938,023 | +0.47(+2.15%) |
Mar 06, 2008 | 22.40 | 22.67 | 21.57 | 21.59 | 1,241,287 | -0.92(-4.07%) |
Mar 05, 2008 | 22.09 | 23.07 | 22.00 | 22.50 | 1,178,211 | +0.50(+2.28%) |
Mar 04, 2008 | 22.08 | 22.39 | 21.68 | 22.00 | 1,645,458 | -0.15(-0.69%) |
Mar 03, 2008 | 22.66 | 22.98 | 21.65 | 22.16 | 1,989,239 | -0.42(-1.87%) |
Feb 29, 2008 | 24.25 | 24.35 | 22.42 | 22.58 | 1,970,109 | -1.61(-6.64%) |
Feb 28, 2008 | 24.92 | 24.92 | 24.18 | 24.18 | 729,783 | -0.57(-2.29%) |
Feb 27, 2008 | 25.12 | 25.16 | 24.71 | 24.75 | 972,591 | -0.59(-2.32%) |
Feb 26, 2008 | 25.00 | 25.93 | 24.60 | 25.34 | 922,263 | +0.12(+0.49%) |
Feb 25, 2008 | 25.08 | 25.45 | 24.52 | 25.21 | 1,365,711 | +0.15(+0.61%) |
Feb 22, 2008 | 25.15 | 25.16 | 23.83 | 25.06 | 1,001,935 | -0.08(-0.32%) |
Feb 21, 2008 | 25.37 | 25.91 | 25.08 | 25.14 | 1,218,655 | -0.04(-0.14%) |
Feb 20, 2008 | 24.62 | 25.53 | 24.47 | 25.18 | 803,447 | +0.44(+1.76%) |
Feb 19, 2008 | 25.25 | 25.41 | 24.54 | 24.74 | 1,457,696 | -0.29(-1.16%) |
Feb 18, 2008 | 25.03 | 25.19 | 24.16 | 25.03 | 1,685,058 | +0.00(+0.00%) |
Feb 15, 2008 | 25.03 | 25.19 | 24.16 | 25.03 | 1,685,058 | +0.36(+1.44%) |
Feb 14, 2008 | 24.71 | 25.29 | 24.50 | 24.68 | 1,491,077 | -0.08(-0.32%) |
Feb 13, 2008 | 24.39 | 25.35 | 23.65 | 24.76 | 1,551,076 | +0.61(+2.53%) |
Feb 12, 2008 | 24.18 | 24.60 | 23.80 | 24.15 | 1,390,727 | +0.36(+1.50%) |
Feb 11, 2008 | 23.02 | 24.28 | 22.57 | 23.79 | 1,172,536 | +0.78(+3.38%) |
Feb 08, 2008 | 23.42 | 23.88 | 22.93 | 23.01 | 1,260,036 | -0.41(-1.74%) |
Feb 07, 2008 | 23.65 | 24.21 | 23.26 | 23.42 | 1,160,381 | -0.27(-1.13%) |
Feb 06, 2008 | 24.89 | 25.20 | 23.62 | 23.69 | 949,944 | -1.03(-4.17%) |
Feb 05, 2008 | 24.97 | 25.56 | 24.63 | 24.72 | 1,679,014 | -0.71(-2.80%) |
Feb 04, 2008 | 25.74 | 25.91 | 25.09 | 25.43 | 1,296,965 | -0.34(-1.33%) |
Feb 01, 2008 | 25.29 | 26.11 | 25.00 | 25.77 | 1,666,992 | +0.48(+1.90%) |
Jan 31, 2008 | 24.26 | 25.43 | 24.07 | 25.29 | 2,313,441 | +0.78(+3.17%) |
Jan 30, 2008 | 24.02 | 25.09 | 23.81 | 24.52 | 1,156,779 | +0.28(+1.17%) |
Jan 29, 2008 | 24.33 | 25.12 | 24.07 | 24.23 | 2,401,742 | +0.01(+0.03%) |
Jan 28, 2008 | 22.83 | 24.41 | 22.31 | 24.23 | 2,010,403 | +1.37(+6.01%) |
Jan 25, 2008 | 22.69 | 23.43 | 22.34 | 22.85 | 4,083,518 | -1.02(-4.29%) |
Jan 24, 2008 | 23.36 | 24.42 | 23.29 | 23.88 | 2,734,742 | +0.72(+3.11%) |
Jan 23, 2008 | 21.80 | 23.57 | 21.80 | 23.16 | 2,885,805 | +0.98(+4.42%) |
Jan 22, 2008 | 21.65 | 23.07 | 21.62 | 22.18 | 1,899,771 | -0.59(-2.59%) |
Jan 21, 2008 | 23.30 | 23.39 | 21.98 | 22.77 | 2,031,380 | +0.00(+0.00%) |
Jan 18, 2008 | 23.30 | 23.39 | 21.98 | 22.77 | 2,031,380 | -0.09(-0.38%) |
Jan 17, 2008 | 23.69 | 23.87 | 22.75 | 22.85 | 2,131,623 | -0.79(-3.35%) |
Jan 16, 2008 | 23.52 | 24.44 | 23.47 | 23.64 | 1,533,746 | -0.25(-1.06%) |
Jan 15, 2008 | 24.31 | 24.31 | 23.80 | 23.90 | 753,919 | -0.71(-2.89%) |
Jan 14, 2008 | 23.98 | 24.81 | 23.57 | 24.61 | 1,437,978 | +0.80(+3.36%) |
Jan 11, 2008 | 23.48 | 24.12 | 23.46 | 23.81 | 973,182 | +0.12(+0.49%) |
Jan 10, 2008 | 23.02 | 23.97 | 22.82 | 23.70 | 1,570,155 | +0.60(+2.61%) |
Jan 09, 2008 | 22.75 | 23.23 | 22.32 | 23.09 | 1,276,230 | +0.33(+1.47%) |
Jan 08, 2008 | 22.90 | 23.19 | 22.60 | 22.76 | 1,059,558 | -0.02(-0.10%) |
Jan 07, 2008 | 22.59 | 23.03 | 22.27 | 22.78 | 652,976 | +0.25(+1.13%) |
Jan 04, 2008 | 22.71 | 22.89 | 22.14 | 22.53 | 910,849 | -0.44(-1.93%) |
Jan 03, 2008 | 23.19 | 23.37 | 22.80 | 22.97 | 445,599 | -0.22(-0.94%) |
Jan 02, 2008 | 23.54 | 23.80 | 22.97 | 23.19 | 686,682 | -0.30(-1.27%) |
Jan 01, 2008 | 23.51 | 23.73 | 22.70 | 23.48 | 738,444 | +0.00(+0.00%) |
Dec 31, 2007 | 23.51 | 23.73 | 22.70 | 23.48 | 738,444 | -0.06(-0.25%) |
Dec 28, 2007 | 23.75 | 23.98 | 23.30 | 23.54 | 328,635 | -0.03(-0.12%) |
Dec 27, 2007 | 23.96 | 24.20 | 23.43 | 23.57 | 624,517 | -0.41(-1.73%) |
Dec 26, 2007 | 23.65 | 24.06 | 23.31 | 23.99 | 377,160 | +0.33(+1.38%) |
Dec 24, 2007 | 23.78 | 24.05 | 23.57 | 23.66 | 261,983 | -0.07(-0.31%) |
Dec 21, 2007 | 23.75 | 24.24 | 23.22 | 23.73 | 1,710,965 | +0.28(+1.21%) |
Dec 20, 2007 | 22.69 | 23.54 | 22.55 | 23.45 | 1,416,736 | +0.97(+4.33%) |
Dec 19, 2007 | 21.81 | 22.50 | 21.76 | 22.47 | 1,142,711 | +0.76(+3.51%) |
Dec 18, 2007 | 22.05 | 22.20 | 21.68 | 21.71 | 692,554 | -0.10(-0.47%) |
Dec 17, 2007 | 22.06 | 22.71 | 21.62 | 21.81 | 958,804 | -0.45(-2.02%) |
Dec 14, 2007 | 21.89 | 22.71 | 21.66 | 22.26 | 625,322 | +0.33(+1.52%) |
Dec 13, 2007 | 22.52 | 22.66 | 21.54 | 21.93 | 1,465,317 | -0.52(-2.30%) |
Dec 12, 2007 | 22.89 | 23.39 | 22.03 | 22.45 | 991,714 | -0.05(-0.23%) |
Dec 11, 2007 | 23.21 | 23.22 | 22.25 | 22.50 | 803,385 | -0.61(-2.64%) |
Dec 10, 2007 | 22.61 | 23.45 | 22.61 | 23.11 | 2,107,090 | +0.54(+2.42%) |
Dec 07, 2007 | 22.42 | 22.80 | 22.21 | 22.56 | 778,348 | +0.19(+0.84%) |
Dec 06, 2007 | 21.79 | 22.52 | 21.57 | 22.37 | 1,647,705 | +0.58(+2.67%) |
Dec 05, 2007 | 21.70 | 22.11 | 21.68 | 21.79 | 895,033 | +0.36(+1.66%) |
Dec 04, 2007 | 21.51 | 21.70 | 21.28 | 21.44 | 459,520 | -0.18(-0.84%) |
Dec 03, 2007 | 21.36 | 22.07 | 21.23 | 21.62 | 1,114,905 | +0.25(+1.19%) |
Nov 30, 2007 | 21.60 | 21.84 | 21.15 | 21.36 | 1,999,665 | +0.17(+0.79%) |
Nov 29, 2007 | 20.76 | 21.28 | 20.57 | 21.20 | 742,127 | +0.35(+1.67%) |
Nov 28, 2007 | 20.58 | 21.08 | 20.45 | 20.85 | 1,460,122 | +0.54(+2.65%) |
Nov 27, 2007 | 20.06 | 20.43 | 19.99 | 20.31 | 1,546,249 | +0.27(+1.34%) |
Nov 26, 2007 | 20.06 | 20.42 | 19.81 | 20.04 | 591,669 | -0.06(-0.29%) |
Nov 23, 2007 | 20.51 | 20.51 | 19.81 | 20.10 | 372,621 | -0.25(-1.21%) |
Nov 21, 2007 | 20.27 | 20.96 | 19.96 | 20.35 | 779,987 | +0.00(+0.00%) |
Nov 20, 2007 | 19.89 | 20.42 | 19.71 | 20.35 | 887,544 | +0.50(+2.53%) |
Nov 19, 2007 | 19.95 | 20.03 | 19.50 | 19.84 | 1,619,036 | -0.27(-1.34%) |
Nov 16, 2007 | 20.14 | 20.34 | 19.58 | 20.11 | 2,186,094 | +0.06(+0.29%) |
Nov 15, 2007 | 20.19 | 20.35 | 19.58 | 20.06 | 557,802 | -0.23(-1.15%) |
Nov 14, 2007 | 20.40 | 20.70 | 20.06 | 20.29 | 712,976 | -0.06(-0.29%) |
Nov 13, 2007 | 20.40 | 20.81 | 19.86 | 20.35 | 934,700 | +0.17(+0.86%) |
Nov 12, 2007 | 19.79 | 20.43 | 19.79 | 20.17 | 913,708 | +0.15(+0.73%) |
Nov 09, 2007 | 20.11 | 20.35 | 19.63 | 20.03 | 782,354 | -0.30(-1.47%) |
Nov 08, 2007 | 21.06 | 21.06 | 19.84 | 20.32 | 1,553,007 | -0.39(-1.86%) |
Nov 07, 2007 | 20.81 | 21.07 | 20.65 | 20.71 | 828,029 | -0.36(-1.69%) |
Nov 06, 2007 | 21.03 | 21.44 | 20.80 | 21.07 | 720,983 | +0.06(+0.28%) |
Nov 05, 2007 | 20.83 | 21.52 | 20.69 | 21.01 | 1,336,907 | -0.07(-0.31%) |
Nov 02, 2007 | 20.36 | 21.15 | 20.02 | 21.07 | 936,520 | +0.85(+4.20%) |
Nov 01, 2007 | 20.72 | 20.83 | 20.16 | 20.22 | 1,044,266 | -0.76(-3.60%) |
Oct 31, 2007 | 20.93 | 21.11 | 20.25 | 20.98 | 1,367,667 | +0.15(+0.70%) |
Oct 30, 2007 | 21.15 | 21.40 | 20.60 | 20.83 | 1,129,640 | -0.35(-1.65%) |
Oct 29, 2007 | 22.08 | 22.08 | 20.88 | 21.18 | 1,683,234 | -0.70(-3.19%) |
Oct 26, 2007 | 23.62 | 23.66 | 21.29 | 21.88 | 3,594,079 | -0.60(-2.68%) |
Oct 25, 2007 | 22.04 | 22.64 | 21.63 | 22.48 | 2,322,663 | +0.60(+2.76%) |
Oct 24, 2007 | 21.77 | 22.15 | 21.09 | 21.88 | 1,166,461 | +0.15(+0.67%) |
Oct 23, 2007 | 21.29 | 21.79 | 20.91 | 21.73 | 937,053 | +0.70(+3.32%) |
Oct 22, 2007 | 20.70 | 21.05 | 19.98 | 21.04 | 819,802 | +0.25(+1.19%) |
Oct 19, 2007 | 21.49 | 21.52 | 20.35 | 20.79 | 899,766 | -0.65(-3.02%) |
Oct 18, 2007 | 21.10 | 21.64 | 20.80 | 21.44 | 524,212 | +0.23(+1.10%) |
Oct 17, 2007 | 21.15 | 21.62 | 20.43 | 21.20 | 1,412,994 | +0.31(+1.50%) |
Oct 16, 2007 | 20.75 | 21.17 | 20.64 | 20.89 | 806,047 | -0.11(-0.52%) |
Oct 15, 2007 | 20.28 | 21.15 | 20.09 | 21.00 | 944,841 | +0.70(+3.47%) |
Oct 12, 2007 | 20.10 | 20.64 | 20.10 | 20.30 | 250,345 | +0.10(+0.50%) |
Oct 11, 2007 | 20.68 | 20.72 | 20.02 | 20.19 | 562,604 | -0.39(-1.87%) |
Oct 10, 2007 | 19.84 | 20.58 | 19.68 | 20.58 | 511,949 | +0.63(+3.17%) |
Oct 09, 2007 | 19.82 | 20.04 | 19.71 | 19.95 | 196,001 | +0.10(+0.51%) |
Oct 08, 2007 | 19.98 | 20.08 | 19.71 | 19.84 | 136,525 | -0.21(-1.05%) |
Oct 05, 2007 | 20.14 | 20.32 | 20.01 | 20.06 | 646,827 | +0.22(+1.10%) |
Oct 04, 2007 | 19.92 | 20.02 | 19.69 | 19.84 | 243,214 | -0.05(-0.26%) |
Oct 03, 2007 | 19.85 | 20.00 | 19.80 | 19.89 | 204,470 | -0.09(-0.47%) |
Oct 02, 2007 | 19.84 | 20.51 | 19.80 | 19.98 | 766,114 | -0.06(-0.29%) |
Oct 01, 2007 | 18.97 | 20.11 | 18.97 | 20.04 | 1,563,982 | +0.96(+5.03%) |
Sep 28, 2007 | 19.42 | 19.79 | 19.08 | 19.08 | 863,825 | -0.39(-1.98%) |
Sep 27, 2007 | 19.74 | 19.80 | 19.30 | 19.47 | 1,267,093 | -0.17(-0.85%) |
Sep 26, 2007 | 19.69 | 19.87 | 19.50 | 19.63 | 299,494 | +0.05(+0.26%) |
Sep 25, 2007 | 19.80 | 19.86 | 19.40 | 19.58 | 177,103 | -0.28(-1.39%) |
Sep 24, 2007 | 20.16 | 20.16 | 19.81 | 19.86 | 351,279 | -0.31(-1.51%) |
Sep 21, 2007 | 20.26 | 20.32 | 20.03 | 20.16 | 580,456 | +0.20(+0.98%) |
Sep 20, 2007 | 19.85 | 20.16 | 19.84 | 19.97 | 387,361 | +0.04(+0.18%) |
Sep 19, 2007 | 19.79 | 20.34 | 19.68 | 19.93 | 649,730 | +0.30(+1.52%) |
Sep 18, 2007 | 19.13 | 19.67 | 18.84 | 19.63 | 536,319 | +0.62(+3.25%) |
Sep 17, 2007 | 18.96 | 19.07 | 18.67 | 19.02 | 172,766 | +0.04(+0.19%) |
Sep 14, 2007 | 18.79 | 19.18 | 18.78 | 18.98 | 204,214 | +0.00(+0.00%) |
Sep 13, 2007 | 18.94 | 19.18 | 18.82 | 18.98 | 247,639 | +0.08(+0.42%) |
Sep 12, 2007 | 18.36 | 19.00 | 18.36 | 18.90 | 383,607 | +0.47(+2.52%) |
Sep 11, 2007 | 18.71 | 19.00 | 18.38 | 18.43 | 301,414 | -0.20(-1.09%) |
Sep 10, 2007 | 18.99 | 19.07 | 18.35 | 18.64 | 346,159 | -0.28(-1.50%) |
Sep 07, 2007 | 18.90 | 18.98 | 18.47 | 18.92 | 697,517 | -0.18(-0.95%) |
Sep 06, 2007 | 19.31 | 19.36 | 18.93 | 19.10 | 340,630 | -0.15(-0.75%) |
Sep 05, 2007 | 19.55 | 19.55 | 19.06 | 19.25 | 301,105 | -0.38(-1.93%) |
Sep 04, 2007 | 19.40 | 19.98 | 19.40 | 19.63 | 520,502 | +0.18(+0.93%) |
Aug 31, 2007 | 19.55 | 19.75 | 19.25 | 19.44 | 329,353 | +0.11(+0.56%) |
Aug 30, 2007 | 19.33 | 19.53 | 19.01 | 19.34 | 335,790 | -0.15(-0.75%) |
Aug 29, 2007 | 19.15 | 19.54 | 18.98 | 19.48 | 358,961 | +0.40(+2.09%) |
Aug 28, 2007 | 19.07 | 19.34 | 18.82 | 19.08 | 490,860 | -0.19(-0.98%) |
Aug 27, 2007 | 19.44 | 19.52 | 19.09 | 19.27 | 273,643 | -0.17(-0.86%) |
Aug 24, 2007 | 19.40 | 19.51 | 19.22 | 19.44 | 265,448 | +0.16(+0.83%) |
Aug 23, 2007 | 19.33 | 19.47 | 19.07 | 19.28 | 316,277 | -0.04(-0.23%) |
Aug 22, 2007 | 18.63 | 19.43 | 18.53 | 19.32 | 1,294,938 | +0.92(+4.97%) |
Aug 21, 2007 | 18.07 | 18.50 | 17.79 | 18.41 | 544,729 | +0.42(+2.34%) |
Aug 20, 2007 | 17.98 | 18.12 | 17.07 | 17.98 | 562,570 | +0.04(+0.24%) |
Aug 17, 2007 | 17.98 | 18.22 | 17.46 | 17.94 | 1,030,774 | +0.57(+3.26%) |
Aug 16, 2007 | 17.43 | 17.43 | 16.43 | 17.37 | 1,922,338 | -0.11(-0.62%) |
Aug 15, 2007 | 18.14 | 18.70 | 17.25 | 17.48 | 668,457 | -0.58(-3.22%) |
Aug 14, 2007 | 18.46 | 18.48 | 18.06 | 18.06 | 455,459 | -0.28(-1.54%) |
Aug 13, 2007 | 18.49 | 18.83 | 18.23 | 18.35 | 656,144 | +0.09(+0.48%) |
Aug 10, 2007 | 18.10 | 18.67 | 18.02 | 18.26 | 890,804 | +0.04(+0.24%) |
Aug 09, 2007 | 17.55 | 18.53 | 17.37 | 18.22 | 1,419,274 | +0.36(+2.03%) |
Aug 08, 2007 | 17.65 | 18.57 | 17.34 | 17.85 | 995,354 | +0.40(+2.29%) |
Aug 07, 2007 | 16.71 | 17.64 | 16.49 | 17.45 | 1,559,491 | +0.61(+3.62%) |
Aug 06, 2007 | 17.15 | 17.15 | 16.27 | 16.84 | 1,409,526 | -0.23(-1.36%) |
Aug 03, 2007 | 17.16 | 17.94 | 17.04 | 17.08 | 1,436,568 | -0.76(-4.24%) |
Aug 02, 2007 | 17.44 | 18.06 | 17.36 | 17.83 | 1,475,076 | +0.31(+1.78%) |