Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.81 | 22.39 | 21.81 | 22.16 | 13,522,128 | +0.26(+1.20%) |
Aug 28, 2008 | 22.08 | 22.08 | 21.35 | 21.90 | 19,866,778 | +0.06(+0.29%) |
Aug 27, 2008 | 21.93 | 22.20 | 21.72 | 21.84 | 19,341,050 | +0.13(+0.62%) |
Aug 26, 2008 | 21.49 | 21.74 | 21.28 | 21.70 | 62,720,352 | +0.35(+1.63%) |
Aug 25, 2008 | 21.59 | 21.88 | 20.89 | 21.35 | 22,557,178 | +0.35(+1.65%) |
Aug 22, 2008 | 20.81 | 21.39 | 20.44 | 21.01 | 16,300,498 | -0.16(-0.74%) |
Aug 21, 2008 | 20.68 | 21.32 | 20.21 | 21.16 | 17,591,858 | +0.82(+4.03%) |
Aug 20, 2008 | 19.82 | 20.50 | 19.74 | 20.34 | 17,652,830 | +0.72(+3.69%) |
Aug 19, 2008 | 18.61 | 20.01 | 18.53 | 19.62 | 20,420,184 | +0.74(+3.94%) |
Aug 18, 2008 | 18.88 | 19.63 | 18.52 | 18.88 | 21,060,506 | +0.13(+0.67%) |
Aug 15, 2008 | 19.87 | 19.87 | 18.45 | 18.75 | 0 | -1.18(-5.90%) |
Aug 14, 2008 | 19.99 | 20.29 | 19.19 | 19.93 | 20,219,598 | -0.26(-1.31%) |
Aug 13, 2008 | 18.51 | 20.20 | 18.51 | 20.19 | 20,092,086 | +1.79(+9.74%) |
Aug 12, 2008 | 18.19 | 18.89 | 17.97 | 18.40 | 21,794,852 | +0.17(+0.96%) |
Aug 11, 2008 | 19.82 | 19.82 | 17.45 | 18.22 | 34,783,328 | -1.36(-6.92%) |
Aug 08, 2008 | 19.63 | 20.07 | 19.11 | 19.58 | 20,705,946 | -0.83(-4.07%) |
Aug 07, 2008 | 20.68 | 21.00 | 20.02 | 20.41 | 16,613,019 | -0.06(-0.31%) |
Aug 06, 2008 | 20.61 | 21.11 | 20.18 | 20.47 | 20,884,334 | +0.17(+0.84%) |
Aug 05, 2008 | 21.29 | 21.81 | 19.49 | 20.30 | 38,129,328 | -1.36(-6.28%) |
Aug 04, 2008 | 23.47 | 23.48 | 21.30 | 21.66 | 24,648,454 | -1.97(-8.35%) |
Aug 01, 2008 | 24.01 | 24.43 | 23.35 | 23.64 | 12,432,143 | -0.13(-0.56%) |
Jul 31, 2008 | 24.10 | 24.45 | 23.54 | 23.77 | 16,968,232 | -0.46(-1.89%) |
Jul 30, 2008 | 22.61 | 24.28 | 22.27 | 24.23 | 24,237,374 | +2.03(+9.12%) |
Jul 29, 2008 | 22.20 | 22.34 | 20.65 | 22.20 | 22,602,360 | +1.02(+4.81%) |
Jul 28, 2008 | 21.16 | 21.51 | 20.69 | 21.18 | 16,878,998 | +0.29(+1.36%) |
Jul 25, 2008 | 20.50 | 21.09 | 19.73 | 20.90 | 14,497,632 | +0.62(+3.03%) |
Jul 24, 2008 | 20.88 | 21.60 | 19.27 | 20.28 | 32,729,368 | -0.01(-0.06%) |
Jul 23, 2008 | 22.47 | 22.60 | 20.22 | 20.30 | 23,516,748 | -2.40(-10.57%) |
Jul 22, 2008 | 22.68 | 22.98 | 21.86 | 22.69 | 13,654,859 | -0.10(-0.42%) |
Jul 21, 2008 | 22.10 | 23.06 | 21.92 | 22.79 | 21,635,280 | +1.02(+4.68%) |
Jul 18, 2008 | 21.82 | 22.78 | 21.66 | 21.77 | 16,144,571 | -0.45(-2.01%) |
Jul 17, 2008 | 23.51 | 23.99 | 21.55 | 22.22 | 22,014,238 | -0.88(-3.79%) |
Jul 16, 2008 | 23.26 | 23.26 | 21.96 | 23.09 | 19,499,392 | -0.03(-0.14%) |
Jul 15, 2008 | 23.93 | 23.93 | 22.38 | 23.13 | 23,143,792 | -0.88(-3.66%) |
Jul 14, 2008 | 23.63 | 24.17 | 23.18 | 24.01 | 17,508,964 | +0.88(+3.80%) |
Jul 11, 2008 | 22.52 | 23.34 | 22.25 | 23.13 | 19,550,398 | +0.32(+1.40%) |
Jul 10, 2008 | 22.39 | 22.83 | 21.96 | 22.81 | 18,955,332 | +0.67(+3.03%) |
Jul 09, 2008 | 21.09 | 22.54 | 21.09 | 22.14 | 21,441,370 | +1.13(+5.37%) |
Jul 08, 2008 | 20.91 | 21.08 | 19.42 | 21.01 | 30,323,436 | -0.39(-1.83%) |
Jul 07, 2008 | 21.30 | 22.09 | 20.70 | 21.40 | 23,730,930 | +0.69(+3.34%) |
Jul 04, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,593,646 | +0.00(+0.00%) |
Jul 03, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,593,646 | -0.18(-0.84%) |
Jul 02, 2008 | 22.61 | 22.84 | 20.87 | 20.88 | 18,711,222 | -1.61(-7.17%) |
Jul 01, 2008 | 22.02 | 22.62 | 21.33 | 22.50 | 25,152,162 | +0.28(+1.24%) |
Jun 30, 2008 | 22.75 | 23.16 | 22.10 | 22.22 | 21,338,052 | -0.59(-2.58%) |
Jun 27, 2008 | 22.10 | 22.98 | 21.67 | 22.81 | 52,848,712 | +0.45(+1.99%) |
Jun 26, 2008 | 22.87 | 23.22 | 22.19 | 22.36 | 18,865,326 | -0.69(-2.98%) |
Jun 25, 2008 | 23.08 | 23.53 | 22.19 | 23.05 | 21,486,848 | -0.25(-1.06%) |
Jun 24, 2008 | 24.42 | 24.75 | 23.14 | 23.30 | 21,314,698 | -1.18(-4.83%) |
Jun 23, 2008 | 24.40 | 24.75 | 23.64 | 24.48 | 17,810,978 | +0.23(+0.96%) |
Jun 20, 2008 | 23.68 | 24.76 | 23.60 | 24.25 | 26,832,528 | +0.67(+2.83%) |
Jun 19, 2008 | 24.93 | 24.96 | 23.47 | 23.58 | 17,643,256 | -1.02(-4.16%) |
Jun 18, 2008 | 24.95 | 25.16 | 23.95 | 24.60 | 17,987,164 | -0.06(-0.25%) |
Jun 17, 2008 | 23.60 | 24.75 | 23.55 | 24.67 | 25,863,586 | +1.31(+5.60%) |
Jun 16, 2008 | 23.07 | 23.63 | 22.43 | 23.36 | 15,682,951 | +0.81(+3.58%) |
Jun 13, 2008 | 21.67 | 22.55 | 21.57 | 22.55 | 13,411,189 | +0.84(+3.88%) |
Jun 12, 2008 | 22.12 | 22.34 | 21.38 | 21.71 | 15,766,347 | -0.26(-1.19%) |
Jun 11, 2008 | 22.60 | 23.03 | 21.91 | 21.97 | 20,874,884 | +0.05(+0.24%) |
Jun 10, 2008 | 21.33 | 22.08 | 21.16 | 21.92 | 14,711,091 | -0.06(-0.26%) |
Jun 09, 2008 | 21.81 | 22.47 | 21.38 | 21.98 | 16,517,196 | +0.65(+3.03%) |
Jun 06, 2008 | 21.68 | 22.35 | 21.24 | 21.33 | 15,829,395 | -0.80(-3.60%) |
Jun 05, 2008 | 21.06 | 22.20 | 20.81 | 22.12 | 22,505,738 | +1.43(+6.92%) |
Jun 04, 2008 | 20.94 | 21.25 | 20.51 | 20.69 | 16,278,939 | -0.28(-1.32%) |
Jun 03, 2008 | 20.53 | 21.58 | 20.32 | 20.97 | 26,494,976 | +0.68(+3.38%) |
Jun 02, 2008 | 19.89 | 20.81 | 19.85 | 20.29 | 16,779,084 | +0.38(+1.90%) |
May 30, 2008 | 19.62 | 19.97 | 19.41 | 19.91 | 17,663,158 | +0.54(+2.78%) |
May 29, 2008 | 19.77 | 19.89 | 19.24 | 19.37 | 15,302,410 | -0.49(-2.45%) |
May 28, 2008 | 18.04 | 19.86 | 17.89 | 19.86 | 23,280,072 | +1.81(+10.06%) |
May 27, 2008 | 18.52 | 18.57 | 17.64 | 18.04 | 18,924,736 | -0.47(-2.54%) |
May 26, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 18,734,906 | -0.66(-3.47%) |
May 22, 2008 | 18.76 | 19.62 | 18.76 | 19.18 | 12,510,320 | +0.36(+1.93%) |
May 21, 2008 | 19.73 | 19.79 | 18.71 | 18.81 | 17,601,266 | -0.88(-4.49%) |
May 20, 2008 | 19.49 | 19.95 | 19.11 | 19.70 | 12,785,259 | +0.41(+2.13%) |
May 19, 2008 | 20.22 | 20.43 | 19.01 | 19.28 | 14,880,374 | -1.04(-5.13%) |
May 16, 2008 | 20.18 | 20.65 | 19.85 | 20.33 | 10,417,957 | +0.15(+0.76%) |
May 15, 2008 | 19.87 | 20.39 | 19.86 | 20.17 | 9,374,990 | +0.36(+1.81%) |
May 14, 2008 | 19.78 | 20.60 | 19.72 | 19.82 | 14,353,141 | -0.11(-0.56%) |
May 13, 2008 | 20.42 | 20.50 | 19.71 | 19.93 | 11,007,604 | -0.35(-1.73%) |
May 12, 2008 | 19.94 | 20.34 | 19.59 | 20.28 | 10,917,730 | +0.38(+1.91%) |
May 09, 2008 | 19.99 | 20.16 | 19.43 | 19.90 | 9,613,199 | -0.09(-0.47%) |
May 08, 2008 | 19.99 | 20.07 | 19.25 | 19.99 | 18,504,336 | +0.26(+1.31%) |
May 07, 2008 | 20.11 | 20.65 | 19.65 | 19.73 | 17,022,176 | -0.45(-2.25%) |
May 06, 2008 | 19.79 | 20.31 | 19.41 | 20.18 | 14,473,074 | +0.59(+3.01%) |
May 05, 2008 | 19.91 | 20.25 | 19.34 | 19.59 | 13,331,273 | -0.00(-0.01%) |
May 02, 2008 | 19.47 | 19.75 | 19.08 | 19.60 | 12,791,455 | +0.40(+2.06%) |
May 01, 2008 | 19.26 | 19.59 | 18.39 | 19.20 | 20,263,954 | -0.24(-1.24%) |
Apr 30, 2008 | 19.26 | 19.90 | 19.12 | 19.44 | 19,519,870 | +0.37(+1.93%) |
Apr 29, 2008 | 19.89 | 19.89 | 18.98 | 19.07 | 22,205,740 | -1.25(-6.14%) |
Apr 28, 2008 | 20.76 | 21.39 | 20.25 | 20.32 | 25,415,340 | -0.64(-3.04%) |
Apr 25, 2008 | 19.20 | 21.08 | 18.98 | 20.96 | 31,770,196 | +0.95(+4.74%) |
Apr 24, 2008 | 21.67 | 21.67 | 19.66 | 20.01 | 32,436,246 | -1.41(-6.58%) |
Apr 23, 2008 | 22.42 | 22.42 | 20.94 | 21.42 | 24,545,142 | -0.75(-3.38%) |
Apr 22, 2008 | 23.05 | 23.05 | 21.79 | 22.17 | 21,620,232 | -0.53(-2.33%) |
Apr 21, 2008 | 22.54 | 23.12 | 22.21 | 22.70 | 18,556,174 | +0.31(+1.40%) |
Apr 18, 2008 | 21.88 | 22.89 | 21.67 | 22.39 | 19,000,416 | +0.50(+2.29%) |
Apr 17, 2008 | 22.14 | 22.53 | 21.31 | 21.88 | 18,447,560 | -0.13(-0.61%) |
Apr 16, 2008 | 21.46 | 22.05 | 20.98 | 22.02 | 19,156,212 | +1.24(+5.98%) |
Apr 15, 2008 | 21.31 | 21.31 | 20.37 | 20.78 | 15,222,803 | -0.23(-1.07%) |
Apr 14, 2008 | 20.31 | 21.30 | 20.19 | 21.00 | 20,546,980 | +0.87(+4.33%) |
Apr 11, 2008 | 19.59 | 20.37 | 19.35 | 20.13 | 20,488,016 | +0.19(+0.97%) |
Apr 10, 2008 | 19.56 | 20.17 | 18.87 | 19.94 | 20,896,802 | +0.49(+2.51%) |
Apr 09, 2008 | 19.33 | 19.88 | 19.12 | 19.45 | 26,977,240 | +0.40(+2.08%) |
Apr 08, 2008 | 18.32 | 19.34 | 18.18 | 19.05 | 19,890,158 | +0.59(+3.19%) |
Apr 07, 2008 | 18.83 | 19.34 | 18.12 | 18.46 | 23,911,256 | +0.19(+1.06%) |
Apr 04, 2008 | 17.22 | 18.49 | 17.12 | 18.27 | 27,406,868 | +1.61(+9.68%) |
Apr 03, 2008 | 15.40 | 16.96 | 15.12 | 16.66 | 25,934,960 | +1.26(+8.18%) |
Apr 02, 2008 | 15.20 | 15.81 | 14.92 | 15.40 | 16,913,650 | -0.10(-0.63%) |
Apr 01, 2008 | 15.15 | 15.54 | 14.16 | 15.50 | 26,130,560 | +0.43(+2.84%) |
Mar 31, 2008 | 15.54 | 15.97 | 14.54 | 15.07 | 23,055,946 | -0.72(-4.55%) |
Mar 28, 2008 | 16.15 | 16.39 | 15.67 | 15.79 | 9,950,141 | -0.11(-0.70%) |
Mar 27, 2008 | 16.34 | 16.49 | 15.84 | 15.90 | 18,083,310 | -0.63(-3.81%) |
Mar 26, 2008 | 16.43 | 16.72 | 16.05 | 16.53 | 11,120,578 | +0.04(+0.25%) |
Mar 25, 2008 | 16.16 | 16.59 | 15.75 | 16.49 | 17,622,502 | +1.02(+6.57%) |
Mar 24, 2008 | 15.68 | 16.08 | 15.33 | 15.47 | 19,682,338 | +0.20(+1.32%) |
Mar 21, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,671,078 | +0.00(+0.00%) |
Mar 20, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,671,078 | -0.20(-1.27%) |
Mar 19, 2008 | 17.31 | 17.32 | 15.44 | 15.46 | 26,802,374 | -1.95(-11.20%) |
Mar 18, 2008 | 16.65 | 17.46 | 16.39 | 17.41 | 17,797,052 | +1.45(+9.06%) |
Mar 17, 2008 | 16.33 | 16.87 | 15.68 | 15.97 | 18,671,170 | -0.91(-5.39%) |
Mar 14, 2008 | 17.92 | 17.92 | 16.34 | 16.88 | 20,774,358 | -0.60(-3.46%) |
Mar 13, 2008 | 16.43 | 17.72 | 16.12 | 17.48 | 21,444,472 | +0.52(+3.06%) |
Mar 12, 2008 | 17.03 | 17.51 | 16.58 | 16.96 | 17,075,010 | -0.15(-0.90%) |
Mar 11, 2008 | 15.63 | 17.13 | 15.63 | 17.12 | 21,398,384 | +1.81(+11.82%) |
Mar 10, 2008 | 16.43 | 16.59 | 15.28 | 15.31 | 25,516,142 | -1.36(-8.15%) |
Mar 07, 2008 | 17.17 | 17.65 | 16.43 | 16.66 | 21,784,488 | -1.00(-5.68%) |
Mar 06, 2008 | 17.89 | 18.20 | 17.61 | 17.67 | 13,834,938 | -0.29(-1.60%) |
Mar 05, 2008 | 17.39 | 18.10 | 17.23 | 17.96 | 15,509,584 | +0.56(+3.23%) |
Mar 04, 2008 | 17.31 | 18.03 | 16.73 | 17.39 | 18,849,118 | -0.13(-0.71%) |
Mar 03, 2008 | 17.52 | 18.10 | 17.07 | 17.52 | 24,805,468 | -0.23(-1.31%) |
Feb 29, 2008 | 18.60 | 18.69 | 17.70 | 17.75 | 20,614,876 | -0.60(-3.28%) |
Feb 28, 2008 | 18.10 | 18.59 | 18.08 | 18.35 | 11,088,360 | +0.19(+1.07%) |
Feb 27, 2008 | 17.70 | 18.87 | 17.70 | 18.16 | 25,049,510 | -0.51(-2.71%) |
Feb 26, 2008 | 18.96 | 19.15 | 18.50 | 18.67 | 15,900,454 | -0.38(-2.01%) |
Feb 25, 2008 | 18.58 | 19.06 | 18.13 | 19.05 | 22,574,150 | +0.75(+4.08%) |
Feb 22, 2008 | 17.74 | 18.35 | 17.43 | 18.30 | 15,778,588 | +0.42(+2.36%) |
Feb 21, 2008 | 18.63 | 18.66 | 17.76 | 17.88 | 20,617,090 | -0.59(-3.18%) |
Feb 20, 2008 | 18.28 | 18.66 | 18.12 | 18.47 | 17,919,400 | +0.05(+0.25%) |
Feb 19, 2008 | 17.60 | 18.72 | 17.60 | 18.42 | 27,930,594 | +1.24(+7.20%) |
Feb 18, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 15,133,733 | +0.37(+2.22%) |
Feb 14, 2008 | 17.03 | 17.31 | 16.61 | 16.81 | 14,597,540 | -0.06(-0.36%) |
Feb 13, 2008 | 16.96 | 17.00 | 16.19 | 16.87 | 19,891,500 | +0.43(+2.62%) |
Feb 12, 2008 | 16.50 | 17.44 | 16.26 | 16.44 | 28,124,922 | +0.23(+1.40%) |
Feb 11, 2008 | 16.06 | 16.29 | 15.36 | 16.21 | 22,110,020 | +0.47(+3.00%) |
Feb 08, 2008 | 16.29 | 16.29 | 15.27 | 15.74 | 32,241,532 | +0.24(+1.54%) |
Feb 07, 2008 | 15.16 | 15.83 | 14.76 | 15.50 | 23,597,030 | -0.15(-0.97%) |
Feb 06, 2008 | 15.34 | 16.10 | 15.27 | 15.65 | 21,675,398 | +0.57(+3.79%) |
Feb 05, 2008 | 16.01 | 16.34 | 14.90 | 15.08 | 20,387,030 | -1.08(-6.66%) |
Feb 04, 2008 | 16.07 | 16.25 | 15.75 | 16.16 | 16,677,373 | +0.38(+2.39%) |
Feb 01, 2008 | 15.61 | 16.20 | 15.55 | 15.78 | 16,679,478 | +0.23(+1.50%) |
Jan 31, 2008 | 14.40 | 15.75 | 14.11 | 15.55 | 17,223,572 | +0.80(+5.41%) |
Jan 30, 2008 | 15.31 | 15.75 | 14.66 | 14.75 | 20,960,454 | -0.62(-4.06%) |
Jan 29, 2008 | 15.72 | 16.04 | 15.25 | 15.37 | 17,722,252 | -0.08(-0.50%) |
Jan 28, 2008 | 15.12 | 15.63 | 14.57 | 15.45 | 18,045,164 | +0.31(+2.05%) |
Jan 25, 2008 | 15.19 | 15.49 | 14.77 | 15.14 | 21,630,086 | +0.59(+4.06%) |
Jan 24, 2008 | 14.19 | 14.82 | 13.75 | 14.55 | 22,699,942 | +1.06(+7.82%) |
Jan 23, 2008 | 13.23 | 13.52 | 11.45 | 13.50 | 45,031,860 | -0.04(-0.29%) |
Jan 22, 2008 | 12.23 | 13.81 | 11.95 | 13.54 | 24,240,606 | -0.04(-0.27%) |
Jan 21, 2008 | 13.40 | 13.79 | 12.91 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.40 | 13.79 | 12.91 | 13.57 | 28,793,234 | +0.45(+3.41%) |
Jan 17, 2008 | 14.76 | 15.10 | 12.99 | 13.12 | 42,647,008 | -2.05(-13.50%) |
Jan 16, 2008 | 16.23 | 16.71 | 14.63 | 15.17 | 31,590,330 | -1.55(-9.28%) |
Jan 15, 2008 | 17.16 | 17.37 | 16.14 | 16.72 | 23,660,586 | -0.71(-4.05%) |
Jan 14, 2008 | 16.65 | 17.59 | 16.38 | 17.43 | 25,051,462 | +1.05(+6.44%) |
Jan 11, 2008 | 15.99 | 17.05 | 15.78 | 16.37 | 18,476,334 | +0.28(+1.73%) |
Jan 10, 2008 | 16.21 | 16.35 | 15.50 | 16.09 | 19,734,960 | -0.27(-1.64%) |
Jan 09, 2008 | 16.29 | 16.57 | 15.07 | 16.36 | 23,017,140 | +0.54(+3.43%) |
Jan 08, 2008 | 16.05 | 16.64 | 15.46 | 15.82 | 21,816,286 | -0.15(-0.92%) |
Jan 07, 2008 | 16.22 | 16.84 | 14.91 | 15.97 | 18,621,788 | -0.21(-1.31%) |
Jan 04, 2008 | 16.58 | 16.71 | 15.90 | 16.18 | 14,166,563 | -0.67(-3.95%) |
Jan 03, 2008 | 16.41 | 17.37 | 16.28 | 16.84 | 14,730,670 | +0.76(+4.73%) |
Jan 02, 2008 | 16.21 | 16.28 | 15.71 | 16.08 | 9,293,911 | +0.08(+0.50%) |
Jan 01, 2008 | 16.30 | 16.42 | 15.74 | 16.00 | 7,021,351 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.42 | 15.74 | 16.00 | 7,021,351 | -0.28(-1.72%) |
Dec 28, 2007 | 16.78 | 16.78 | 16.24 | 16.28 | 8,711,429 | -0.27(-1.65%) |
Dec 27, 2007 | 16.87 | 17.29 | 16.24 | 16.56 | 11,481,520 | -0.39(-2.31%) |
Dec 26, 2007 | 16.83 | 17.08 | 16.45 | 16.95 | 10,324,589 | +0.33(+1.98%) |
Dec 24, 2007 | 16.10 | 16.71 | 16.10 | 16.62 | 5,040,724 | +0.48(+2.99%) |
Dec 21, 2007 | 15.99 | 16.33 | 15.62 | 16.14 | 15,482,853 | +0.47(+2.99%) |
Dec 20, 2007 | 14.50 | 15.67 | 14.32 | 15.67 | 21,224,102 | +1.46(+10.24%) |
Dec 19, 2007 | 13.94 | 14.25 | 13.58 | 14.21 | 10,675,930 | +0.22(+1.58%) |
Dec 18, 2007 | 14.20 | 14.40 | 13.07 | 13.99 | 15,831,987 | -0.05(-0.32%) |
Dec 17, 2007 | 14.01 | 14.74 | 13.85 | 14.04 | 14,603,076 | -0.07(-0.46%) |
Dec 14, 2007 | 14.11 | 14.91 | 13.80 | 14.10 | 18,288,216 | -0.20(-1.42%) |
Dec 13, 2007 | 13.27 | 14.34 | 13.09 | 14.31 | 18,098,034 | +0.87(+6.45%) |
Dec 12, 2007 | 13.50 | 13.87 | 13.21 | 13.44 | 12,634,393 | +0.24(+1.83%) |
Dec 11, 2007 | 13.98 | 14.09 | 13.14 | 13.20 | 12,661,880 | -0.73(-5.21%) |
Dec 10, 2007 | 13.89 | 14.02 | 13.51 | 13.92 | 13,024,039 | +0.15(+1.10%) |
Dec 07, 2007 | 14.21 | 14.30 | 13.69 | 13.77 | 13,634,256 | -0.37(-2.64%) |
Dec 06, 2007 | 14.08 | 14.49 | 13.93 | 14.15 | 16,573,628 | +0.24(+1.76%) |
Dec 05, 2007 | 13.71 | 14.03 | 13.70 | 13.90 | 10,928,107 | +0.39(+2.88%) |
Dec 04, 2007 | 13.75 | 14.11 | 13.46 | 13.51 | 12,890,002 | -0.32(-2.34%) |
Dec 03, 2007 | 13.31 | 14.39 | 13.18 | 13.84 | 25,266,194 | +0.61(+4.59%) |
Nov 30, 2007 | 13.38 | 13.38 | 12.80 | 13.23 | 12,483,060 | +0.41(+3.18%) |
Nov 29, 2007 | 13.09 | 13.19 | 12.59 | 12.82 | 10,025,959 | -0.16(-1.25%) |
Nov 28, 2007 | 12.50 | 13.08 | 12.46 | 12.99 | 13,288,127 | +0.60(+4.87%) |
Nov 27, 2007 | 12.00 | 12.51 | 11.64 | 12.38 | 13,238,812 | +0.46(+3.85%) |
Nov 26, 2007 | 11.92 | 12.38 | 11.86 | 11.92 | 11,294,701 | -0.04(-0.32%) |
Nov 23, 2007 | 11.86 | 12.07 | 11.69 | 11.96 | 2,906,838 | +0.34(+2.94%) |
Nov 21, 2007 | 11.69 | 11.85 | 11.29 | 11.62 | 12,555,570 | -0.48(-3.99%) |
Nov 20, 2007 | 11.60 | 12.21 | 11.41 | 12.10 | 21,519,582 | +0.73(+6.42%) |
Nov 19, 2007 | 12.28 | 12.28 | 11.30 | 11.37 | 14,676,026 | -0.97(-7.88%) |
Nov 16, 2007 | 12.26 | 12.55 | 11.91 | 12.34 | 16,689,442 | +0.15(+1.19%) |
Nov 15, 2007 | 12.80 | 12.81 | 12.00 | 12.20 | 14,005,891 | -0.81(-6.23%) |
Nov 14, 2007 | 13.01 | 13.34 | 12.75 | 13.01 | 19,809,224 | +0.37(+2.93%) |
Nov 13, 2007 | 11.97 | 12.75 | 11.82 | 12.64 | 14,301,351 | +1.01(+8.65%) |
Nov 12, 2007 | 13.62 | 13.62 | 11.46 | 11.63 | 24,685,246 | -1.93(-14.21%) |
Nov 09, 2007 | 13.88 | 14.13 | 13.36 | 13.56 | 13,823,632 | -0.47(-3.34%) |
Nov 08, 2007 | 14.36 | 14.54 | 13.16 | 14.03 | 25,217,354 | +0.06(+0.46%) |
Nov 07, 2007 | 13.49 | 14.25 | 13.24 | 13.96 | 22,666,960 | +0.41(+3.05%) |
Nov 06, 2007 | 13.00 | 13.59 | 12.70 | 13.55 | 8,756,611 | +0.78(+6.09%) |
Nov 05, 2007 | 12.66 | 13.05 | 12.59 | 12.77 | 12,766,018 | -0.25(-1.91%) |
Nov 02, 2007 | 12.25 | 13.04 | 11.48 | 13.02 | 25,091,114 | +0.91(+7.54%) |
Nov 01, 2007 | 12.50 | 12.68 | 12.05 | 12.11 | 19,834,400 | -0.67(-5.28%) |
Oct 31, 2007 | 12.39 | 12.88 | 12.36 | 12.78 | 24,745,894 | +0.17(+1.31%) |
Oct 30, 2007 | 13.92 | 13.97 | 12.52 | 12.62 | 38,726,664 | -0.18(-1.42%) |
Oct 29, 2007 | 12.71 | 13.01 | 12.65 | 12.80 | 13,652,053 | +0.38(+3.02%) |
Oct 26, 2007 | 12.41 | 12.92 | 12.30 | 12.42 | 14,827,174 | +0.11(+0.86%) |
Oct 25, 2007 | 12.07 | 12.47 | 11.95 | 12.32 | 59,294,832 | +0.23(+1.90%) |
Oct 24, 2007 | 12.14 | 12.26 | 11.74 | 12.09 | 19,616,402 | +0.24(+1.99%) |
Oct 23, 2007 | 11.31 | 11.92 | 11.31 | 11.85 | 9,186,872 | +0.71(+6.40%) |
Oct 22, 2007 | 11.31 | 11.32 | 10.78 | 11.14 | 11,267,139 | -0.34(-2.98%) |
Oct 19, 2007 | 11.30 | 11.78 | 11.24 | 11.48 | 18,954,156 | +0.17(+1.46%) |
Oct 18, 2007 | 10.88 | 11.32 | 10.84 | 11.31 | 7,255,146 | +0.36(+3.32%) |
Oct 17, 2007 | 11.03 | 11.12 | 10.69 | 10.95 | 5,980,853 | +0.05(+0.47%) |
Oct 16, 2007 | 10.83 | 11.03 | 10.67 | 10.90 | 5,491,905 | +0.01(+0.12%) |
Oct 15, 2007 | 11.15 | 11.26 | 10.69 | 10.89 | 6,929,180 | -0.14(-1.23%) |
Oct 12, 2007 | 10.48 | 11.24 | 10.42 | 11.02 | 14,168,510 | +0.69(+6.66%) |
Oct 11, 2007 | 10.83 | 11.10 | 10.29 | 10.33 | 15,672,491 | -0.40(-3.70%) |
Oct 10, 2007 | 10.50 | 10.77 | 10.46 | 10.73 | 11,062,894 | +0.07(+0.64%) |
Oct 09, 2007 | 10.53 | 10.86 | 10.41 | 10.66 | 12,559,311 | +0.25(+2.42%) |
Oct 08, 2007 | 10.65 | 10.66 | 10.28 | 10.41 | 4,701,747 | -0.20(-1.89%) |
Oct 05, 2007 | 10.75 | 10.85 | 10.57 | 10.61 | 6,994,511 | +0.02(+0.23%) |
Oct 04, 2007 | 10.10 | 10.59 | 10.10 | 10.59 | 10,515,492 | +0.53(+5.31%) |
Oct 03, 2007 | 10.79 | 10.79 | 9.932 | 10.05 | 14,185,702 | -0.68(-6.33%) |
Oct 02, 2007 | 11.15 | 11.22 | 10.69 | 10.73 | 9,521,090 | -0.32(-2.87%) |
Oct 01, 2007 | 11.04 | 11.36 | 10.88 | 11.05 | 11,970,647 | +0.01(+0.11%) |
Sep 28, 2007 | 11.06 | 11.21 | 10.84 | 11.04 | 7,804,611 | -0.00(-0.01%) |
Sep 27, 2007 | 10.78 | 11.07 | 10.76 | 11.04 | 8,380,897 | +0.36(+3.39%) |
Sep 26, 2007 | 10.86 | 10.95 | 10.56 | 10.68 | 8,538,379 | -0.02(-0.20%) |
Sep 25, 2007 | 10.09 | 10.74 | 10.09 | 10.70 | 9,454,542 | +0.49(+4.80%) |
Sep 24, 2007 | 10.69 | 11.04 | 10.02 | 10.21 | 12,160,794 | -0.48(-4.48%) |
Sep 21, 2007 | 10.24 | 10.76 | 10.21 | 10.69 | 34,121,880 | +0.58(+5.75%) |
Sep 20, 2007 | 10.15 | 10.32 | 10.03 | 10.11 | 17,664,046 | -0.04(-0.41%) |
Sep 19, 2007 | 10.08 | 10.55 | 9.847 | 10.15 | 9,981,156 | +0.16(+1.65%) |
Sep 18, 2007 | 9.653 | 10.02 | 9.356 | 9.984 | 10,229,412 | +0.43(+4.49%) |
Sep 17, 2007 | 9.315 | 9.670 | 9.308 | 9.555 | 9,420,687 | +0.24(+2.61%) |
Sep 14, 2007 | 9.072 | 9.372 | 8.979 | 9.312 | 5,737,411 | +0.14(+1.51%) |
Sep 13, 2007 | 8.979 | 9.263 | 8.911 | 9.174 | 5,826,810 | +0.27(+3.05%) |
Sep 12, 2007 | 9.229 | 9.295 | 8.857 | 8.902 | 7,418,129 | -0.34(-3.73%) |
Sep 11, 2007 | 9.099 | 9.382 | 9.036 | 9.247 | 5,528,352 | +0.21(+2.37%) |
Sep 10, 2007 | 9.237 | 9.306 | 8.745 | 9.033 | 6,613,530 | -0.13(-1.40%) |
Sep 07, 2007 | 9.306 | 9.391 | 9.016 | 9.161 | 6,467,739 | -0.36(-3.77%) |
Sep 06, 2007 | 9.613 | 9.685 | 9.325 | 9.520 | 5,536,605 | -0.09(-0.95%) |
Sep 05, 2007 | 9.394 | 9.626 | 9.157 | 9.612 | 7,544,664 | +0.13(+1.41%) |