Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.83 | 24.14 | 23.76 | 24.03 | 7,109,095 | +0.16(+0.65%) |
Jul 30, 2008 | 23.67 | 23.98 | 23.48 | 23.87 | 3,696,658 | +0.30(+1.29%) |
Jul 29, 2008 | 23.57 | 23.67 | 23.29 | 23.57 | 2,919,416 | +0.21(+0.91%) |
Jul 28, 2008 | 23.60 | 23.85 | 23.35 | 23.36 | 4,060,880 | -0.40(-1.67%) |
Jul 25, 2008 | 24.00 | 24.17 | 23.67 | 23.75 | 2,770,248 | -0.10(-0.43%) |
Jul 24, 2008 | 24.26 | 24.28 | 23.52 | 23.86 | 5,684,169 | -0.35(-1.43%) |
Jul 23, 2008 | 24.90 | 24.95 | 24.10 | 24.20 | 4,482,210 | -0.82(-3.28%) |
Jul 22, 2008 | 24.96 | 25.29 | 24.90 | 25.02 | 3,175,314 | +0.07(+0.30%) |
Jul 21, 2008 | 24.33 | 25.12 | 24.29 | 24.95 | 2,959,126 | +0.55(+2.24%) |
Jul 18, 2008 | 24.47 | 25.01 | 24.14 | 24.40 | 4,383,774 | +0.00(+0.00%) |
Jul 17, 2008 | 24.63 | 24.67 | 24.12 | 24.40 | 3,646,850 | -0.30(-1.21%) |
Jul 16, 2008 | 25.16 | 25.47 | 24.57 | 24.70 | 3,996,793 | -0.55(-2.19%) |
Jul 15, 2008 | 25.20 | 25.59 | 25.02 | 25.25 | 4,165,478 | -0.09(-0.36%) |
Jul 14, 2008 | 26.04 | 26.15 | 25.28 | 25.35 | 3,073,115 | -0.36(-1.39%) |
Jul 11, 2008 | 25.57 | 26.06 | 25.34 | 25.70 | 3,468,465 | -0.11(-0.42%) |
Jul 10, 2008 | 25.49 | 25.94 | 25.45 | 25.81 | 4,196,374 | +0.20(+0.76%) |
Jul 09, 2008 | 25.64 | 25.98 | 25.36 | 25.62 | 5,122,383 | +0.06(+0.22%) |
Jul 08, 2008 | 25.82 | 25.99 | 25.23 | 25.56 | 8,902,356 | -0.36(-1.40%) |
Jul 07, 2008 | 26.52 | 26.81 | 25.48 | 25.92 | 4,983,125 | -0.63(-2.36%) |
Jul 04, 2008 | 26.79 | 26.99 | 26.33 | 26.55 | 2,206,981 | +0.00(+0.00%) |
Jul 03, 2008 | 26.79 | 26.99 | 26.33 | 26.55 | 2,206,981 | -0.17(-0.62%) |
Jul 02, 2008 | 26.88 | 27.21 | 26.61 | 26.71 | 4,160,475 | -0.12(-0.43%) |
Jul 01, 2008 | 26.13 | 26.86 | 25.68 | 26.83 | 4,897,860 | +0.43(+1.61%) |
Jun 30, 2008 | 25.71 | 26.68 | 25.57 | 26.40 | 8,339,618 | +0.78(+3.03%) |
Jun 27, 2008 | 25.56 | 25.86 | 25.17 | 25.63 | 11,362,698 | +0.08(+0.32%) |
Jun 26, 2008 | 26.00 | 26.29 | 25.55 | 25.55 | 3,530,566 | -0.86(-3.24%) |
Jun 25, 2008 | 26.46 | 26.57 | 26.04 | 26.40 | 3,222,868 | +0.07(+0.28%) |
Jun 24, 2008 | 26.42 | 26.54 | 26.31 | 26.33 | 3,007,919 | -0.02(-0.07%) |
Jun 23, 2008 | 26.42 | 26.59 | 26.31 | 26.35 | 3,141,653 | +0.03(+0.11%) |
Jun 20, 2008 | 26.14 | 26.90 | 26.13 | 26.32 | 4,658,508 | -0.58(-2.16%) |
Jun 19, 2008 | 26.38 | 26.94 | 26.31 | 26.90 | 3,691,601 | +0.51(+1.94%) |
Jun 18, 2008 | 26.71 | 26.91 | 26.36 | 26.39 | 4,660,559 | -0.55(-2.05%) |
Jun 17, 2008 | 26.73 | 27.18 | 26.56 | 26.94 | 3,982,964 | +0.24(+0.88%) |
Jun 16, 2008 | 26.57 | 26.75 | 26.25 | 26.70 | 2,428,016 | -0.09(-0.34%) |
Jun 13, 2008 | 26.65 | 26.88 | 26.41 | 26.79 | 3,762,329 | +0.27(+1.02%) |
Jun 12, 2008 | 26.75 | 26.76 | 26.39 | 26.52 | 4,050,026 | -0.07(-0.26%) |
Jun 11, 2008 | 26.35 | 26.83 | 26.05 | 26.59 | 6,919,321 | +0.15(+0.57%) |
Jun 10, 2008 | 26.09 | 26.54 | 25.71 | 26.44 | 4,839,234 | +0.26(+1.01%) |
Jun 09, 2008 | 25.72 | 26.47 | 25.44 | 26.18 | 4,460,901 | +0.66(+2.57%) |
Jun 06, 2008 | 25.64 | 25.94 | 25.30 | 25.52 | 5,119,008 | -0.39(-1.49%) |
Jun 05, 2008 | 25.51 | 25.96 | 25.25 | 25.91 | 3,637,545 | +0.44(+1.72%) |
Jun 04, 2008 | 24.63 | 25.74 | 24.63 | 25.47 | 5,099,814 | +0.72(+2.93%) |
Jun 03, 2008 | 25.17 | 25.41 | 24.65 | 24.75 | 3,382,515 | -0.48(-1.91%) |
Jun 02, 2008 | 25.25 | 25.36 | 24.85 | 25.23 | 4,137,225 | -0.21(-0.84%) |
May 30, 2008 | 25.28 | 25.53 | 25.14 | 25.44 | 2,965,040 | +0.19(+0.75%) |
May 29, 2008 | 24.87 | 25.36 | 24.76 | 25.25 | 3,265,841 | +0.39(+1.55%) |
May 28, 2008 | 24.76 | 24.99 | 24.65 | 24.87 | 2,568,579 | +0.07(+0.30%) |
May 27, 2008 | 24.82 | 24.98 | 24.59 | 24.79 | 3,192,600 | -0.01(-0.02%) |
May 26, 2008 | 25.37 | 25.45 | 24.77 | 24.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.37 | 25.45 | 24.77 | 24.80 | 2,467,890 | -0.64(-2.51%) |
May 22, 2008 | 25.05 | 25.54 | 25.01 | 25.44 | 2,616,228 | +0.34(+1.35%) |
May 21, 2008 | 25.31 | 25.43 | 24.98 | 25.10 | 4,897,322 | -0.14(-0.57%) |
May 20, 2008 | 25.41 | 25.70 | 25.14 | 25.24 | 4,880,785 | +0.32(+1.29%) |
May 19, 2008 | 24.43 | 25.04 | 24.43 | 24.92 | 2,930,874 | +0.49(+2.00%) |
May 16, 2008 | 24.18 | 24.54 | 24.14 | 24.43 | 2,970,664 | +0.19(+0.78%) |
May 15, 2008 | 24.23 | 24.33 | 23.85 | 24.24 | 3,571,897 | +0.07(+0.31%) |
May 14, 2008 | 24.12 | 24.27 | 23.85 | 24.17 | 3,079,706 | +0.12(+0.48%) |
May 13, 2008 | 24.29 | 24.58 | 23.90 | 24.05 | 3,084,391 | -0.23(-0.95%) |
May 12, 2008 | 24.29 | 24.41 | 24.09 | 24.28 | 2,821,934 | +0.01(+0.02%) |
May 09, 2008 | 24.21 | 24.37 | 24.01 | 24.28 | 2,458,402 | -0.03(-0.14%) |
May 08, 2008 | 24.27 | 24.51 | 24.02 | 24.31 | 3,874,373 | +0.18(+0.74%) |
May 07, 2008 | 24.46 | 24.50 | 24.01 | 24.13 | 6,063,643 | -0.40(-1.64%) |
May 06, 2008 | 25.29 | 25.29 | 24.38 | 24.54 | 6,568,830 | -0.85(-3.33%) |
May 05, 2008 | 25.81 | 25.81 | 25.21 | 25.38 | 3,484,869 | -0.40(-1.54%) |
May 02, 2008 | 25.54 | 25.97 | 25.38 | 25.78 | 2,661,289 | +0.43(+1.70%) |
May 01, 2008 | 25.23 | 25.58 | 25.01 | 25.35 | 3,108,041 | +0.10(+0.41%) |
Apr 30, 2008 | 25.19 | 25.55 | 25.04 | 25.24 | 4,113,383 | +0.05(+0.21%) |
Apr 29, 2008 | 25.25 | 25.28 | 24.98 | 25.19 | 3,923,571 | -0.04(-0.16%) |
Apr 28, 2008 | 25.14 | 25.44 | 25.09 | 25.23 | 2,373,712 | +0.08(+0.32%) |
Apr 25, 2008 | 25.18 | 25.41 | 25.10 | 25.15 | 2,336,587 | +0.04(+0.16%) |
Apr 24, 2008 | 25.47 | 25.47 | 25.05 | 25.11 | 2,556,623 | -0.18(-0.73%) |
Apr 23, 2008 | 25.09 | 25.37 | 24.83 | 25.29 | 3,157,750 | +0.34(+1.38%) |
Apr 22, 2008 | 25.15 | 25.18 | 24.89 | 24.95 | 3,491,409 | -0.27(-1.07%) |
Apr 21, 2008 | 25.31 | 25.46 | 24.92 | 25.22 | 3,734,766 | -0.18(-0.70%) |
Apr 18, 2008 | 25.66 | 25.78 | 25.23 | 25.40 | 3,329,941 | +0.12(+0.45%) |
Apr 17, 2008 | 25.40 | 25.52 | 25.21 | 25.28 | 3,859,874 | -0.12(-0.48%) |
Apr 16, 2008 | 24.98 | 25.44 | 24.73 | 25.40 | 4,008,235 | +0.49(+1.98%) |
Apr 15, 2008 | 24.64 | 25.01 | 24.48 | 24.91 | 4,527,751 | +0.38(+1.55%) |
Apr 14, 2008 | 24.15 | 24.63 | 24.15 | 24.53 | 5,583,511 | +0.30(+1.23%) |
Apr 11, 2008 | 23.68 | 24.44 | 23.68 | 24.23 | 4,257,707 | +0.42(+1.76%) |
Apr 10, 2008 | 24.18 | 24.25 | 23.65 | 23.81 | 4,806,196 | -0.41(-1.71%) |
Apr 09, 2008 | 24.24 | 24.28 | 24.05 | 24.23 | 4,012,569 | +0.05(+0.19%) |
Apr 08, 2008 | 23.98 | 24.28 | 23.89 | 24.18 | 3,166,638 | +0.02(+0.10%) |
Apr 07, 2008 | 24.36 | 24.39 | 23.86 | 24.16 | 3,031,031 | +0.01(+0.05%) |
Apr 04, 2008 | 23.95 | 24.44 | 23.75 | 24.14 | 5,048,547 | +0.28(+1.16%) |
Apr 03, 2008 | 23.86 | 23.94 | 23.60 | 23.87 | 4,650,055 | +0.05(+0.22%) |
Apr 02, 2008 | 23.86 | 24.01 | 23.52 | 23.82 | 5,344,460 | +0.00(+0.00%) |
Apr 01, 2008 | 23.37 | 23.89 | 23.10 | 23.82 | 6,879,018 | +0.71(+3.09%) |
Mar 31, 2008 | 22.80 | 23.24 | 22.63 | 23.10 | 7,307,763 | +0.33(+1.46%) |
Mar 28, 2008 | 22.94 | 23.22 | 22.74 | 22.77 | 5,686,674 | -0.05(-0.23%) |
Mar 27, 2008 | 22.61 | 23.13 | 22.61 | 22.82 | 7,148,678 | +0.22(+0.99%) |
Mar 26, 2008 | 23.07 | 23.07 | 22.46 | 22.60 | 8,810,441 | -0.55(-2.36%) |
Mar 25, 2008 | 23.32 | 23.49 | 23.08 | 23.14 | 7,829,408 | -0.12(-0.52%) |
Mar 24, 2008 | 23.81 | 23.86 | 23.06 | 23.26 | 9,198,133 | -0.40(-1.70%) |
Mar 21, 2008 | 24.03 | 25.62 | 22.55 | 23.67 | 18,012,030 | +0.00(+0.00%) |
Mar 20, 2008 | 24.03 | 25.62 | 22.55 | 23.67 | 18,012,030 | -1.95(-7.63%) |
Mar 19, 2008 | 26.36 | 27.31 | 25.62 | 25.62 | 4,786,666 | -0.78(-2.94%) |
Mar 18, 2008 | 25.95 | 26.43 | 25.81 | 26.40 | 5,038,207 | +0.83(+3.26%) |
Mar 17, 2008 | 24.74 | 25.74 | 24.74 | 25.56 | 5,188,139 | +0.18(+0.72%) |
Mar 14, 2008 | 25.95 | 26.13 | 25.10 | 25.38 | 5,912,083 | -0.43(-1.65%) |
Mar 13, 2008 | 25.66 | 25.98 | 25.20 | 25.81 | 5,897,209 | -0.16(-0.60%) |
Mar 12, 2008 | 26.24 | 26.81 | 25.94 | 25.96 | 4,703,784 | -0.26(-1.01%) |
Mar 11, 2008 | 25.96 | 26.39 | 25.66 | 26.23 | 4,691,578 | +0.79(+3.12%) |
Mar 10, 2008 | 25.91 | 25.98 | 25.36 | 25.43 | 5,416,196 | -0.40(-1.56%) |
Mar 07, 2008 | 25.69 | 25.99 | 25.32 | 25.83 | 6,011,877 | -0.05(-0.18%) |
Mar 06, 2008 | 26.32 | 26.32 | 25.79 | 25.88 | 5,190,741 | -0.53(-2.02%) |
Mar 05, 2008 | 26.37 | 26.50 | 26.01 | 26.42 | 4,452,626 | +0.05(+0.17%) |
Mar 04, 2008 | 25.32 | 26.44 | 25.29 | 26.37 | 7,025,745 | +0.86(+3.38%) |
Mar 03, 2008 | 25.29 | 25.71 | 25.11 | 25.51 | 5,599,862 | +0.16(+0.61%) |
Feb 29, 2008 | 26.04 | 26.12 | 25.21 | 25.35 | 4,716,171 | -0.93(-3.54%) |
Feb 28, 2008 | 26.14 | 26.39 | 26.03 | 26.28 | 3,672,188 | -0.09(-0.35%) |
Feb 27, 2008 | 26.91 | 27.01 | 26.34 | 26.38 | 6,265,700 | -0.64(-2.38%) |
Feb 26, 2008 | 26.48 | 27.02 | 26.38 | 27.02 | 4,542,257 | +0.47(+1.75%) |
Feb 25, 2008 | 26.49 | 26.72 | 26.29 | 26.55 | 4,632,177 | +0.13(+0.48%) |
Feb 22, 2008 | 26.51 | 26.62 | 26.02 | 26.43 | 4,375,894 | +0.20(+0.77%) |
Feb 21, 2008 | 26.76 | 26.94 | 26.16 | 26.23 | 3,853,057 | -0.49(-1.83%) |
Feb 20, 2008 | 26.45 | 26.77 | 26.11 | 26.71 | 4,314,222 | +0.16(+0.58%) |
Feb 19, 2008 | 27.27 | 27.28 | 26.45 | 26.56 | 3,780,171 | -0.37(-1.37%) |
Feb 18, 2008 | 26.81 | 26.99 | 26.50 | 26.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.81 | 26.99 | 26.50 | 26.93 | 3,999,332 | +0.11(+0.43%) |
Feb 14, 2008 | 27.09 | 27.43 | 26.62 | 26.81 | 5,367,924 | -0.22(-0.81%) |
Feb 13, 2008 | 26.83 | 27.14 | 26.74 | 27.03 | 5,317,991 | +0.36(+1.34%) |
Feb 12, 2008 | 26.36 | 26.73 | 26.16 | 26.67 | 4,179,243 | +0.53(+2.02%) |
Feb 11, 2008 | 26.29 | 26.30 | 25.89 | 26.14 | 4,643,426 | -0.10(-0.37%) |
Feb 08, 2008 | 26.25 | 26.38 | 25.86 | 26.24 | 4,794,836 | -0.10(-0.39%) |
Feb 07, 2008 | 26.13 | 26.58 | 26.00 | 26.35 | 3,963,232 | +0.02(+0.09%) |
Feb 06, 2008 | 26.51 | 26.89 | 26.16 | 26.32 | 3,345,510 | +0.05(+0.18%) |
Feb 05, 2008 | 27.21 | 27.54 | 26.15 | 26.28 | 5,359,790 | +12.48(+90.46%) |
Feb 04, 2008 | 13.78 | 13.99 | 13.63 | 13.80 | 4,768,263 | +0.02(+0.16%) |
Feb 01, 2008 | 13.86 | 13.95 | 13.62 | 13.78 | 6,025,469 | -0.02(-0.16%) |
Jan 31, 2008 | 13.17 | 13.81 | 13.07 | 13.80 | 7,311,412 | +0.53(+4.02%) |
Jan 30, 2008 | 13.21 | 13.44 | 13.07 | 13.26 | 7,423,553 | +0.02(+0.13%) |
Jan 29, 2008 | 13.32 | 13.42 | 13.14 | 13.25 | 4,183,566 | +0.00(+0.01%) |
Jan 28, 2008 | 13.11 | 13.31 | 12.99 | 13.24 | 4,259,503 | +0.19(+1.42%) |
Jan 25, 2008 | 13.41 | 13.49 | 13.02 | 13.06 | 6,227,745 | -0.25(-1.91%) |
Jan 24, 2008 | 13.66 | 13.66 | 13.12 | 13.31 | 6,158,585 | -0.34(-2.49%) |
Jan 23, 2008 | 13.01 | 13.69 | 12.80 | 13.65 | 7,577,887 | +0.55(+4.18%) |
Jan 22, 2008 | 12.89 | 13.47 | 12.31 | 13.11 | 9,888,451 | -0.47(-3.43%) |
Jan 21, 2008 | 13.78 | 13.78 | 13.30 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.78 | 13.78 | 13.30 | 13.57 | 10,180,915 | -0.09(-0.66%) |
Jan 17, 2008 | 14.21 | 14.23 | 13.63 | 13.66 | 8,333,859 | -0.48(-3.38%) |
Jan 16, 2008 | 14.24 | 14.52 | 14.10 | 14.14 | 7,390,091 | -0.13(-0.92%) |
Jan 15, 2008 | 14.32 | 14.64 | 14.27 | 14.27 | 6,071,341 | -0.20(-1.36%) |
Jan 14, 2008 | 14.44 | 14.56 | 14.31 | 14.47 | 2,846,912 | +0.12(+0.83%) |
Jan 11, 2008 | 14.34 | 14.54 | 14.30 | 14.35 | 5,621,808 | -0.15(-1.06%) |
Jan 10, 2008 | 14.70 | 14.91 | 14.36 | 14.50 | 6,251,939 | -0.33(-2.25%) |
Jan 09, 2008 | 14.49 | 14.84 | 14.41 | 14.84 | 6,612,769 | +0.34(+2.35%) |
Jan 08, 2008 | 14.61 | 15.03 | 14.50 | 14.50 | 8,944,604 | -0.16(-1.11%) |
Jan 07, 2008 | 14.13 | 14.66 | 14.13 | 14.66 | 7,444,539 | +0.59(+4.18%) |
Jan 04, 2008 | 13.83 | 14.22 | 13.83 | 14.07 | 5,315,818 | +0.20(+1.41%) |
Jan 03, 2008 | 13.83 | 14.02 | 13.83 | 13.88 | 4,131,178 | +0.06(+0.47%) |
Jan 02, 2008 | 13.88 | 14.11 | 13.76 | 13.81 | 5,418,614 | -0.31(-2.18%) |
Jan 01, 2008 | 14.02 | 14.25 | 13.99 | 14.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.02 | 14.25 | 13.99 | 14.12 | 3,863,562 | +0.02(+0.11%) |
Dec 28, 2007 | 14.11 | 14.18 | 14.01 | 14.10 | 2,231,432 | +0.12(+0.83%) |
Dec 27, 2007 | 14.05 | 14.16 | 13.95 | 13.99 | 2,301,072 | -0.09(-0.66%) |
Dec 26, 2007 | 14.01 | 14.16 | 14.00 | 14.08 | 2,392,780 | +0.01(+0.06%) |
Dec 24, 2007 | 13.97 | 14.09 | 13.94 | 14.07 | 1,079,443 | +0.09(+0.65%) |
Dec 21, 2007 | 13.93 | 14.02 | 13.86 | 13.98 | 5,342,092 | +0.19(+1.35%) |
Dec 20, 2007 | 13.83 | 13.94 | 13.67 | 13.79 | 3,940,032 | +0.04(+0.29%) |
Dec 19, 2007 | 13.95 | 14.00 | 13.74 | 13.75 | 3,821,226 | -0.10(-0.74%) |
Dec 18, 2007 | 13.80 | 13.92 | 13.71 | 13.86 | 4,830,820 | +0.12(+0.90%) |
Dec 17, 2007 | 13.77 | 13.88 | 13.67 | 13.73 | 4,424,366 | -0.12(-0.89%) |
Dec 14, 2007 | 13.73 | 14.03 | 13.73 | 13.86 | 5,606,727 | -0.19(-1.37%) |
Dec 13, 2007 | 13.83 | 14.07 | 13.83 | 14.05 | 4,717,299 | +0.12(+0.85%) |
Dec 12, 2007 | 14.13 | 14.21 | 13.80 | 13.93 | 6,931,865 | +0.08(+0.57%) |
Dec 11, 2007 | 14.23 | 14.27 | 13.82 | 13.85 | 3,758,060 | -0.37(-2.58%) |
Dec 10, 2007 | 14.08 | 14.28 | 14.08 | 14.22 | 2,783,252 | -0.02(-0.16%) |
Dec 07, 2007 | 14.26 | 14.34 | 14.11 | 14.24 | 3,630,239 | -0.02(-0.13%) |
Dec 06, 2007 | 14.21 | 14.29 | 14.08 | 14.26 | 4,946,784 | +0.05(+0.33%) |
Dec 05, 2007 | 14.28 | 14.28 | 14.01 | 14.21 | 6,792,511 | +0.09(+0.66%) |
Dec 04, 2007 | 13.91 | 14.17 | 13.82 | 14.12 | 6,398,087 | +0.10(+0.71%) |
Dec 03, 2007 | 13.57 | 14.08 | 13.57 | 14.02 | 8,091,695 | +0.26(+1.89%) |
Nov 30, 2007 | 13.72 | 13.76 | 13.55 | 13.76 | 7,635,170 | +0.18(+1.31%) |
Nov 29, 2007 | 13.52 | 13.80 | 13.48 | 13.58 | 7,515,682 | -0.01(-0.08%) |
Nov 28, 2007 | 13.39 | 13.59 | 13.21 | 13.59 | 12,112,564 | +0.28(+2.09%) |
Nov 27, 2007 | 13.10 | 13.34 | 13.05 | 13.31 | 11,104,458 | +0.21(+1.60%) |
Nov 26, 2007 | 13.28 | 13.40 | 13.10 | 13.10 | 8,164,825 | -0.15(-1.11%) |
Nov 23, 2007 | 13.18 | 13.28 | 13.05 | 13.25 | 2,032,117 | +0.11(+0.81%) |
Nov 21, 2007 | 13.38 | 13.46 | 13.14 | 13.14 | 5,958,710 | -0.32(-2.41%) |
Nov 20, 2007 | 13.32 | 13.57 | 13.25 | 13.47 | 6,501,662 | +0.14(+1.05%) |
Nov 19, 2007 | 13.22 | 13.46 | 13.14 | 13.33 | 7,035,523 | +0.06(+0.42%) |
Nov 16, 2007 | 13.30 | 13.37 | 13.08 | 13.27 | 4,137,785 | +0.04(+0.32%) |
Nov 15, 2007 | 13.21 | 13.41 | 13.14 | 13.23 | 7,246,528 | +0.03(+0.22%) |
Nov 14, 2007 | 13.17 | 13.38 | 12.94 | 13.20 | 7,064,225 | +0.11(+0.82%) |
Nov 13, 2007 | 13.12 | 13.14 | 12.88 | 13.10 | 6,793,729 | +0.06(+0.44%) |
Nov 12, 2007 | 13.33 | 13.40 | 13.04 | 13.04 | 7,589,956 | -0.29(-2.16%) |
Nov 09, 2007 | 13.04 | 13.47 | 13.04 | 13.33 | 6,795,914 | +0.08(+0.63%) |
Nov 08, 2007 | 13.02 | 13.28 | 12.96 | 13.24 | 7,955,664 | +0.29(+2.24%) |
Nov 07, 2007 | 13.41 | 13.41 | 12.95 | 12.95 | 5,378,013 | -0.46(-3.46%) |
Nov 06, 2007 | 13.54 | 13.57 | 13.30 | 13.42 | 5,911,767 | -0.11(-0.82%) |
Nov 05, 2007 | 13.27 | 13.66 | 13.27 | 13.53 | 11,700,988 | -0.04(-0.30%) |
Nov 02, 2007 | 13.54 | 13.66 | 13.37 | 13.57 | 4,989,316 | +0.05(+0.35%) |
Nov 01, 2007 | 13.94 | 14.17 | 13.39 | 13.52 | 6,399,799 | -0.22(-1.60%) |
Oct 31, 2007 | 13.50 | 13.77 | 13.34 | 13.74 | 4,559,179 | +0.33(+2.49%) |
Oct 30, 2007 | 13.34 | 13.48 | 13.29 | 13.41 | 3,283,534 | -0.02(-0.15%) |
Oct 29, 2007 | 13.36 | 13.45 | 13.31 | 13.43 | 3,028,867 | +0.09(+0.67%) |
Oct 26, 2007 | 13.10 | 13.34 | 13.04 | 13.34 | 4,181,280 | +0.30(+2.34%) |
Oct 25, 2007 | 12.88 | 13.03 | 12.79 | 13.03 | 3,597,693 | +0.20(+1.55%) |
Oct 24, 2007 | 12.62 | 12.87 | 12.59 | 12.83 | 4,160,604 | +0.14(+1.08%) |
Oct 23, 2007 | 12.72 | 12.80 | 12.57 | 12.70 | 2,272,520 | -0.00(-0.02%) |
Oct 22, 2007 | 12.59 | 12.80 | 12.50 | 12.70 | 2,940,151 | -0.00(-0.01%) |
Oct 19, 2007 | 12.88 | 12.98 | 12.70 | 12.70 | 4,747,869 | -0.25(-1.90%) |
Oct 18, 2007 | 12.94 | 13.04 | 12.92 | 12.95 | 3,430,698 | -0.01(-0.09%) |
Oct 17, 2007 | 12.98 | 13.04 | 12.81 | 12.96 | 4,545,040 | +0.10(+0.75%) |
Oct 16, 2007 | 12.94 | 12.97 | 12.79 | 12.86 | 2,398,469 | -0.09(-0.73%) |
Oct 15, 2007 | 13.10 | 13.14 | 12.86 | 12.96 | 2,523,708 | -0.13(-0.96%) |
Oct 12, 2007 | 13.12 | 13.29 | 13.05 | 13.08 | 4,407,617 | +0.05(+0.38%) |
Oct 11, 2007 | 13.07 | 13.23 | 12.98 | 13.03 | 2,685,484 | -0.00(-0.02%) |
Oct 10, 2007 | 13.06 | 13.11 | 12.92 | 13.04 | 4,043,360 | -0.08(-0.60%) |
Oct 09, 2007 | 12.90 | 13.15 | 12.88 | 13.12 | 3,431,394 | +0.25(+1.98%) |
Oct 08, 2007 | 12.89 | 13.00 | 12.75 | 12.86 | 1,464,335 | -0.03(-0.22%) |
Oct 05, 2007 | 12.90 | 12.95 | 12.78 | 12.89 | 2,382,131 | +0.06(+0.49%) |
Oct 04, 2007 | 12.74 | 12.83 | 12.64 | 12.83 | 1,776,406 | +0.14(+1.10%) |
Oct 03, 2007 | 12.73 | 12.79 | 12.63 | 12.69 | 2,803,076 | -0.10(-0.81%) |
Oct 02, 2007 | 12.80 | 12.92 | 12.75 | 12.79 | 2,870,918 | -0.08(-0.65%) |
Oct 01, 2007 | 12.71 | 12.89 | 12.70 | 12.87 | 3,514,543 | +0.23(+1.81%) |
Sep 28, 2007 | 12.83 | 12.86 | 12.58 | 12.65 | 4,275,413 | -0.11(-0.87%) |
Sep 27, 2007 | 12.89 | 12.93 | 12.73 | 12.76 | 3,126,628 | -0.11(-0.88%) |
Sep 26, 2007 | 12.88 | 12.93 | 12.80 | 12.87 | 4,135,903 | +0.10(+0.81%) |
Sep 25, 2007 | 12.81 | 12.99 | 12.73 | 12.77 | 3,204,559 | -0.16(-1.26%) |
Sep 24, 2007 | 12.75 | 13.08 | 12.75 | 12.93 | 3,424,784 | +0.13(+1.04%) |
Sep 21, 2007 | 12.80 | 12.90 | 12.64 | 12.80 | 5,032,456 | +0.15(+1.20%) |
Sep 20, 2007 | 12.81 | 12.89 | 12.63 | 12.64 | 3,426,871 | -0.26(-1.99%) |
Sep 19, 2007 | 12.93 | 13.07 | 12.79 | 12.90 | 6,365,631 | +0.03(+0.26%) |
Sep 18, 2007 | 12.46 | 12.89 | 12.45 | 12.87 | 5,489,952 | +0.44(+3.55%) |
Sep 17, 2007 | 12.27 | 12.45 | 12.22 | 12.43 | 3,172,204 | +0.08(+0.62%) |
Sep 14, 2007 | 12.22 | 12.42 | 12.21 | 12.35 | 3,095,665 | +0.02(+0.16%) |
Sep 13, 2007 | 12.34 | 12.41 | 12.23 | 12.33 | 2,888,661 | +0.10(+0.81%) |
Sep 12, 2007 | 12.25 | 12.35 | 12.14 | 12.23 | 2,870,570 | -0.08(-0.63%) |
Sep 11, 2007 | 12.15 | 12.31 | 12.02 | 12.31 | 3,706,239 | +0.25(+2.11%) |
Sep 10, 2007 | 11.96 | 12.17 | 11.92 | 12.05 | 4,170,172 | +0.08(+0.67%) |
Sep 07, 2007 | 12.28 | 12.30 | 11.88 | 11.97 | 6,824,518 | -0.46(-3.68%) |
Sep 06, 2007 | 12.16 | 12.47 | 12.11 | 12.43 | 3,747,640 | +0.20(+1.60%) |
Sep 05, 2007 | 12.41 | 12.42 | 12.11 | 12.23 | 4,176,956 | -0.28(-2.26%) |
Sep 04, 2007 | 12.31 | 12.58 | 12.26 | 12.52 | 3,662,751 | +0.30(+2.48%) |
Aug 31, 2007 | 12.33 | 12.36 | 12.04 | 12.21 | 4,172,781 | +0.05(+0.40%) |
Aug 30, 2007 | 12.20 | 12.36 | 12.05 | 12.17 | 2,956,850 | -0.18(-1.42%) |
Aug 29, 2007 | 11.86 | 12.34 | 11.84 | 12.34 | 4,168,258 | +0.59(+5.04%) |
Aug 28, 2007 | 11.88 | 12.09 | 11.73 | 11.75 | 4,775,089 | -0.25(-2.12%) |
Aug 27, 2007 | 12.51 | 12.56 | 11.97 | 12.00 | 5,289,906 | -0.59(-4.71%) |
Aug 24, 2007 | 12.52 | 12.66 | 12.32 | 12.60 | 2,669,132 | +0.08(+0.63%) |
Aug 23, 2007 | 12.51 | 12.56 | 12.32 | 12.52 | 3,028,171 | +0.10(+0.79%) |
Aug 22, 2007 | 12.64 | 12.68 | 12.23 | 12.42 | 4,833,106 | -0.08(-0.63%) |
Aug 21, 2007 | 12.17 | 12.62 | 12.16 | 12.50 | 5,642,335 | +0.24(+1.92%) |
Aug 20, 2007 | 12.15 | 12.32 | 11.90 | 12.26 | 5,109,886 | +0.19(+1.58%) |
Aug 17, 2007 | 11.83 | 12.26 | 11.57 | 12.07 | 6,021,900 | +0.50(+4.35%) |
Aug 16, 2007 | 11.42 | 11.71 | 11.11 | 11.57 | 7,404,477 | -0.08(-0.70%) |
Aug 15, 2007 | 11.86 | 12.22 | 11.65 | 11.65 | 6,237,372 | -0.21(-1.77%) |
Aug 14, 2007 | 12.45 | 12.47 | 11.86 | 11.86 | 5,021,438 | -0.48(-3.92%) |
Aug 13, 2007 | 11.92 | 12.41 | 11.78 | 12.35 | 7,658,101 | +0.48(+4.01%) |
Aug 10, 2007 | 12.19 | 12.38 | 11.75 | 11.87 | 8,573,935 | -0.36(-2.96%) |
Aug 09, 2007 | 12.68 | 12.89 | 12.18 | 12.23 | 7,844,926 | -0.53(-4.16%) |
Aug 08, 2007 | 12.63 | 13.08 | 12.40 | 12.76 | 7,816,109 | -0.07(-0.53%) |
Aug 07, 2007 | 12.32 | 12.93 | 12.22 | 12.83 | 7,257,557 | +0.40(+3.23%) |
Aug 06, 2007 | 11.96 | 12.48 | 11.60 | 12.43 | 8,323,161 | +0.48(+4.03%) |
Aug 03, 2007 | 12.13 | 12.45 | 11.94 | 11.95 | 9,511,161 | -0.50(-4.01%) |
Aug 02, 2007 | 12.14 | 12.67 | 12.07 | 12.45 | 11,700,793 | +0.59(+4.97%) |