Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.71 | 17.09 | 16.63 | 16.87 | 0 | +0.05(+0.32%) |
Aug 28, 2008 | 16.53 | 16.84 | 16.43 | 16.82 | 6,098,740 | +0.54(+3.30%) |
Aug 27, 2008 | 16.11 | 16.34 | 16.04 | 16.28 | 3,349,816 | +0.13(+0.78%) |
Aug 26, 2008 | 16.02 | 16.16 | 15.84 | 16.16 | 3,404,642 | +0.13(+0.83%) |
Aug 25, 2008 | 16.20 | 16.30 | 15.79 | 16.02 | 4,717,904 | -0.25(-1.51%) |
Aug 22, 2008 | 16.06 | 16.49 | 16.06 | 16.27 | 0 | +0.27(+1.70%) |
Aug 21, 2008 | 15.89 | 16.11 | 15.69 | 16.00 | 3,021,467 | -0.05(-0.29%) |
Aug 20, 2008 | 15.86 | 16.08 | 15.66 | 16.04 | 4,103,386 | +0.12(+0.75%) |
Aug 19, 2008 | 15.72 | 16.07 | 15.70 | 15.92 | 4,235,428 | -0.15(-0.91%) |
Aug 18, 2008 | 16.46 | 16.50 | 15.97 | 16.07 | 4,195,877 | -0.39(-2.38%) |
Aug 15, 2008 | 16.28 | 16.59 | 16.11 | 16.46 | 0 | +0.29(+1.76%) |
Aug 14, 2008 | 15.70 | 16.32 | 15.64 | 16.18 | 3,893,042 | +0.29(+1.80%) |
Aug 13, 2008 | 15.99 | 16.06 | 15.61 | 15.89 | 5,207,881 | -0.23(-1.40%) |
Aug 12, 2008 | 16.06 | 16.30 | 15.96 | 16.12 | 5,251,217 | -0.23(-1.38%) |
Aug 11, 2008 | 15.92 | 16.54 | 15.47 | 16.34 | 4,960,604 | +0.27(+1.65%) |
Aug 08, 2008 | 15.55 | 16.18 | 15.37 | 16.08 | 5,670,026 | +0.65(+4.22%) |
Aug 07, 2008 | 15.43 | 15.72 | 15.31 | 15.43 | 5,595,262 | -0.23(-1.48%) |
Aug 06, 2008 | 15.93 | 15.93 | 15.53 | 15.66 | 4,070,328 | -0.28(-1.75%) |
Aug 05, 2008 | 15.63 | 15.96 | 15.37 | 15.94 | 6,159,143 | +0.66(+4.30%) |
Aug 04, 2008 | 15.49 | 15.57 | 15.21 | 15.28 | 5,248,476 | -0.27(-1.71%) |
Aug 01, 2008 | 16.27 | 16.29 | 15.31 | 15.55 | 7,097,019 | -0.50(-3.10%) |
Jul 31, 2008 | 15.61 | 16.52 | 15.61 | 16.04 | 11,434,449 | +1.14(+7.67%) |
Jul 30, 2008 | 14.80 | 15.26 | 14.45 | 14.90 | 5,640,953 | +0.21(+1.40%) |
Jul 29, 2008 | 14.31 | 14.77 | 14.10 | 14.70 | 5,199,892 | +0.48(+3.36%) |
Jul 28, 2008 | 14.51 | 14.73 | 14.19 | 14.22 | 3,312,852 | -0.34(-2.33%) |
Jul 25, 2008 | 14.63 | 14.79 | 14.38 | 14.56 | 3,897,150 | -0.07(-0.45%) |
Jul 24, 2008 | 15.23 | 15.25 | 14.60 | 14.62 | 4,655,763 | -0.66(-4.30%) |
Jul 23, 2008 | 15.37 | 15.41 | 14.93 | 15.28 | 4,899,527 | +0.00(+0.00%) |
Jul 22, 2008 | 14.60 | 15.33 | 14.27 | 15.28 | 5,964,970 | +0.55(+3.74%) |
Jul 21, 2008 | 14.68 | 14.95 | 14.62 | 14.73 | 5,476,511 | -0.09(-0.63%) |
Jul 18, 2008 | 14.55 | 15.00 | 14.46 | 14.82 | 6,970,764 | +0.26(+1.78%) |
Jul 17, 2008 | 14.06 | 14.67 | 13.83 | 14.56 | 8,954,774 | +0.67(+4.83%) |
Jul 16, 2008 | 13.14 | 13.95 | 12.90 | 13.89 | 6,170,740 | +0.79(+6.03%) |
Jul 15, 2008 | 13.29 | 13.54 | 12.92 | 13.10 | 5,453,474 | -0.23(-1.74%) |
Jul 14, 2008 | 13.88 | 14.04 | 13.18 | 13.33 | 3,818,162 | -0.40(-2.90%) |
Jul 11, 2008 | 13.67 | 14.05 | 13.53 | 13.73 | 5,920,645 | -0.11(-0.82%) |
Jul 10, 2008 | 13.74 | 14.03 | 13.62 | 13.85 | 4,569,853 | +0.09(+0.68%) |
Jul 09, 2008 | 14.15 | 14.38 | 13.73 | 13.75 | 6,148,710 | -0.40(-2.82%) |
Jul 08, 2008 | 13.56 | 14.18 | 13.45 | 14.15 | 6,851,973 | +0.59(+4.36%) |
Jul 07, 2008 | 13.93 | 14.08 | 13.49 | 13.56 | 5,418,475 | -0.34(-2.44%) |
Jul 04, 2008 | 14.14 | 14.18 | 13.85 | 13.90 | 2,709,928 | +0.00(+0.00%) |
Jul 03, 2008 | 14.14 | 14.18 | 13.85 | 13.90 | 2,709,928 | -0.05(-0.33%) |
Jul 02, 2008 | 13.92 | 14.25 | 13.92 | 13.95 | 4,770,921 | -0.03(-0.24%) |
Jul 01, 2008 | 13.43 | 14.22 | 13.43 | 13.98 | 8,672,906 | +0.40(+2.93%) |
Jun 30, 2008 | 13.98 | 13.98 | 13.55 | 13.58 | 5,020,918 | -0.37(-2.66%) |
Jun 27, 2008 | 13.96 | 14.19 | 13.82 | 13.95 | 7,753,083 | -0.02(-0.14%) |
Jun 26, 2008 | 14.32 | 14.32 | 13.91 | 13.97 | 4,286,561 | -0.41(-2.86%) |
Jun 25, 2008 | 14.36 | 14.64 | 14.34 | 14.38 | 3,571,258 | +0.08(+0.56%) |
Jun 24, 2008 | 14.46 | 14.55 | 14.23 | 14.30 | 3,939,924 | -0.14(-0.97%) |
Jun 23, 2008 | 14.76 | 14.78 | 14.41 | 14.44 | 2,328,543 | -0.23(-1.58%) |
Jun 20, 2008 | 14.67 | 15.17 | 14.65 | 14.68 | 4,281,989 | -0.46(-3.07%) |
Jun 19, 2008 | 15.15 | 15.18 | 14.74 | 15.14 | 3,663,489 | +0.04(+0.26%) |
Jun 18, 2008 | 15.24 | 15.41 | 15.03 | 15.10 | 3,091,785 | -0.14(-0.92%) |
Jun 17, 2008 | 15.76 | 15.80 | 15.24 | 15.24 | 2,738,117 | -0.42(-2.67%) |
Jun 16, 2008 | 15.32 | 15.68 | 15.28 | 15.66 | 3,666,796 | +0.19(+1.24%) |
Jun 13, 2008 | 15.68 | 15.69 | 15.31 | 15.47 | 4,261,937 | +0.04(+0.26%) |
Jun 12, 2008 | 15.26 | 15.65 | 15.23 | 15.43 | 2,256,918 | +0.29(+1.89%) |
Jun 11, 2008 | 15.47 | 15.58 | 15.14 | 15.14 | 3,509,600 | -0.43(-2.73%) |
Jun 10, 2008 | 15.56 | 15.63 | 15.25 | 15.57 | 4,384,194 | +0.25(+1.65%) |
Jun 09, 2008 | 15.15 | 15.43 | 15.09 | 15.31 | 3,391,423 | +0.21(+1.36%) |
Jun 06, 2008 | 15.61 | 15.61 | 15.05 | 15.11 | 4,232,337 | -0.60(-3.81%) |
Jun 05, 2008 | 15.59 | 15.81 | 15.45 | 15.70 | 3,419,213 | +0.21(+1.33%) |
Jun 04, 2008 | 15.55 | 15.73 | 15.43 | 15.50 | 3,192,845 | -0.18(-1.14%) |
Jun 03, 2008 | 15.83 | 15.83 | 15.51 | 15.68 | 3,960,270 | +0.03(+0.21%) |
Jun 02, 2008 | 15.89 | 15.95 | 15.57 | 15.65 | 3,392,241 | -0.35(-2.16%) |
May 30, 2008 | 16.34 | 16.42 | 15.92 | 15.99 | 4,235,735 | -0.37(-2.27%) |
May 29, 2008 | 16.10 | 16.44 | 16.10 | 16.36 | 2,137,035 | +0.20(+1.23%) |
May 28, 2008 | 16.11 | 16.21 | 15.87 | 16.16 | 3,035,553 | +0.06(+0.37%) |
May 27, 2008 | 16.14 | 16.20 | 15.96 | 16.10 | 2,122,470 | +0.05(+0.29%) |
May 26, 2008 | 16.04 | 16.21 | 15.91 | 16.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.04 | 16.21 | 15.91 | 16.06 | 3,636,791 | -0.12(-0.74%) |
May 22, 2008 | 15.84 | 16.25 | 15.71 | 16.18 | 3,649,562 | +0.38(+2.40%) |
May 21, 2008 | 16.05 | 16.24 | 15.76 | 15.80 | 3,481,785 | -0.33(-2.02%) |
May 20, 2008 | 16.25 | 16.37 | 16.04 | 16.12 | 2,643,248 | -0.26(-1.58%) |
May 19, 2008 | 16.20 | 16.52 | 16.16 | 16.38 | 2,546,794 | +0.09(+0.57%) |
May 16, 2008 | 16.38 | 16.40 | 16.12 | 16.29 | 3,042,729 | -0.10(-0.61%) |
May 15, 2008 | 16.25 | 16.42 | 16.05 | 16.39 | 3,176,066 | +0.21(+1.27%) |
May 14, 2008 | 16.08 | 16.28 | 15.92 | 16.18 | 2,278,907 | +0.25(+1.58%) |
May 13, 2008 | 15.95 | 16.10 | 15.87 | 15.93 | 2,151,006 | -0.07(-0.42%) |
May 12, 2008 | 15.80 | 16.00 | 15.76 | 16.00 | 2,261,187 | +0.29(+1.86%) |
May 09, 2008 | 15.59 | 16.02 | 15.57 | 15.70 | 1,744,504 | -0.11(-0.71%) |
May 08, 2008 | 16.02 | 16.02 | 15.70 | 15.82 | 3,030,309 | -0.06(-0.38%) |
May 07, 2008 | 16.51 | 16.52 | 15.84 | 15.88 | 3,906,949 | -0.54(-3.28%) |
May 06, 2008 | 16.19 | 16.48 | 16.16 | 16.42 | 3,846,086 | +0.01(+0.04%) |
May 05, 2008 | 16.33 | 16.50 | 16.25 | 16.41 | 4,447,772 | -0.08(-0.48%) |
May 02, 2008 | 16.33 | 16.59 | 16.29 | 16.49 | 5,763,379 | +0.39(+2.43%) |
May 01, 2008 | 15.87 | 16.15 | 15.35 | 16.10 | 7,260,606 | +0.68(+4.44%) |
Apr 30, 2008 | 15.66 | 15.66 | 15.25 | 15.41 | 6,193,970 | -0.31(-1.98%) |
Apr 29, 2008 | 15.78 | 15.83 | 15.66 | 15.72 | 2,528,130 | -0.04(-0.25%) |
Apr 28, 2008 | 15.70 | 15.93 | 15.63 | 15.76 | 3,204,005 | -0.03(-0.17%) |
Apr 25, 2008 | 15.54 | 15.86 | 15.41 | 15.79 | 3,560,044 | +0.38(+2.46%) |
Apr 24, 2008 | 15.14 | 15.51 | 15.07 | 15.41 | 4,249,460 | +0.20(+1.31%) |
Apr 23, 2008 | 15.22 | 15.33 | 15.10 | 15.21 | 3,027,749 | -0.03(-0.22%) |
Apr 22, 2008 | 15.31 | 15.37 | 15.20 | 15.25 | 3,379,150 | -0.13(-0.82%) |
Apr 21, 2008 | 15.51 | 15.57 | 15.37 | 15.37 | 3,208,792 | -0.23(-1.49%) |
Apr 18, 2008 | 15.93 | 15.96 | 15.53 | 15.61 | 3,642,077 | -0.02(-0.13%) |
Apr 17, 2008 | 15.59 | 15.82 | 15.55 | 15.63 | 5,346,563 | +0.01(+0.08%) |
Apr 16, 2008 | 15.13 | 15.63 | 15.11 | 15.61 | 4,432,625 | +0.62(+4.12%) |
Apr 15, 2008 | 15.01 | 15.04 | 14.83 | 14.99 | 2,499,656 | +0.11(+0.76%) |
Apr 14, 2008 | 14.96 | 15.00 | 14.83 | 14.88 | 2,507,668 | -0.06(-0.40%) |
Apr 11, 2008 | 15.07 | 15.24 | 14.93 | 14.94 | 3,011,448 | -0.27(-1.75%) |
Apr 10, 2008 | 15.17 | 15.29 | 15.09 | 15.21 | 3,239,439 | +0.01(+0.09%) |
Apr 09, 2008 | 15.36 | 15.54 | 15.19 | 15.19 | 2,938,580 | -0.21(-1.38%) |
Apr 08, 2008 | 15.25 | 15.51 | 15.20 | 15.41 | 3,462,941 | +0.05(+0.30%) |
Apr 07, 2008 | 15.31 | 15.51 | 15.27 | 15.36 | 3,932,670 | +0.07(+0.48%) |
Apr 04, 2008 | 15.35 | 15.43 | 15.21 | 15.29 | 3,777,637 | -0.09(-0.60%) |
Apr 03, 2008 | 15.06 | 15.41 | 15.02 | 15.38 | 4,299,015 | +0.26(+1.71%) |
Apr 02, 2008 | 15.09 | 15.34 | 14.99 | 15.12 | 6,175,271 | +0.07(+0.44%) |
Apr 01, 2008 | 14.81 | 15.07 | 14.58 | 15.05 | 7,369,170 | +0.44(+3.00%) |
Mar 31, 2008 | 14.54 | 14.71 | 14.37 | 14.62 | 5,694,738 | +0.17(+1.15%) |
Mar 28, 2008 | 14.59 | 14.64 | 14.40 | 14.45 | 5,595,919 | +0.01(+0.05%) |
Mar 27, 2008 | 14.61 | 14.68 | 14.40 | 14.44 | 5,359,205 | -0.12(-0.82%) |
Mar 26, 2008 | 14.44 | 14.77 | 14.36 | 14.56 | 6,822,415 | +0.03(+0.23%) |
Mar 25, 2008 | 14.55 | 14.62 | 14.38 | 14.53 | 4,149,914 | +0.01(+0.05%) |
Mar 24, 2008 | 14.56 | 14.69 | 14.46 | 14.52 | 4,114,567 | +0.07(+0.46%) |
Mar 21, 2008 | 14.27 | 14.49 | 14.21 | 14.46 | 7,298,996 | +0.00(+0.00%) |
Mar 20, 2008 | 14.27 | 14.49 | 14.21 | 14.46 | 7,298,996 | +0.25(+1.73%) |
Mar 19, 2008 | 14.55 | 14.56 | 14.16 | 14.21 | 6,232,359 | -0.14(-0.97%) |
Mar 18, 2008 | 14.18 | 14.58 | 14.05 | 14.35 | 6,832,847 | +0.42(+3.00%) |
Mar 17, 2008 | 13.60 | 14.22 | 13.60 | 13.93 | 7,598,065 | -0.07(-0.52%) |
Mar 14, 2008 | 14.30 | 14.34 | 13.84 | 14.00 | 9,371,572 | -0.27(-1.91%) |
Mar 13, 2008 | 14.03 | 14.40 | 13.96 | 14.28 | 6,587,455 | -0.02(-0.14%) |
Mar 12, 2008 | 14.56 | 14.66 | 14.29 | 14.30 | 5,510,522 | -0.29(-1.96%) |
Mar 11, 2008 | 14.58 | 15.21 | 14.23 | 14.58 | 6,026,878 | +0.24(+1.67%) |
Mar 10, 2008 | 14.44 | 14.62 | 14.26 | 14.34 | 4,356,419 | -0.11(-0.74%) |
Mar 07, 2008 | 14.37 | 14.78 | 14.16 | 14.45 | 4,476,140 | -0.05(-0.32%) |
Mar 06, 2008 | 14.83 | 14.89 | 14.50 | 14.50 | 4,789,141 | -0.37(-2.46%) |
Mar 05, 2008 | 15.12 | 15.24 | 14.74 | 14.86 | 5,847,457 | -0.18(-1.19%) |
Mar 04, 2008 | 14.89 | 15.12 | 14.77 | 15.04 | 6,521,127 | -0.10(-0.66%) |
Mar 03, 2008 | 15.21 | 15.25 | 14.91 | 15.14 | 3,352,912 | -0.07(-0.48%) |
Feb 29, 2008 | 15.42 | 15.47 | 15.17 | 15.21 | 4,092,507 | -0.39(-2.47%) |
Feb 28, 2008 | 15.88 | 15.94 | 15.57 | 15.60 | 3,364,645 | -0.49(-3.05%) |
Feb 27, 2008 | 15.84 | 16.27 | 15.80 | 16.09 | 3,357,031 | +0.13(+0.79%) |
Feb 26, 2008 | 15.82 | 16.10 | 15.74 | 15.96 | 4,592,464 | -0.01(-0.04%) |
Feb 25, 2008 | 16.00 | 16.08 | 15.61 | 15.97 | 19,529,740 | -0.03(-0.17%) |
Feb 22, 2008 | 15.82 | 16.00 | 15.45 | 16.00 | 3,872,209 | +0.23(+1.47%) |
Feb 21, 2008 | 16.00 | 16.20 | 15.74 | 15.76 | 4,693,629 | -0.27(-1.66%) |
Feb 20, 2008 | 15.70 | 16.09 | 15.57 | 16.03 | 5,132,631 | +0.22(+1.39%) |
Feb 19, 2008 | 15.85 | 16.03 | 15.54 | 15.81 | 5,564,933 | +0.23(+1.49%) |
Feb 18, 2008 | 15.23 | 15.65 | 15.05 | 15.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.23 | 15.65 | 15.05 | 15.58 | 3,781,319 | +0.27(+1.73%) |
Feb 14, 2008 | 15.59 | 15.60 | 15.24 | 15.31 | 4,275,610 | -0.29(-1.87%) |
Feb 13, 2008 | 15.56 | 15.65 | 15.23 | 15.61 | 3,903,061 | +0.25(+1.64%) |
Feb 12, 2008 | 14.89 | 15.46 | 14.89 | 15.35 | 4,069,444 | +0.60(+4.10%) |
Feb 11, 2008 | 14.99 | 15.03 | 14.58 | 14.75 | 3,775,611 | -0.32(-2.12%) |
Feb 08, 2008 | 15.27 | 15.27 | 14.88 | 15.07 | 7,285,964 | -0.33(-2.11%) |
Feb 07, 2008 | 14.98 | 15.50 | 14.85 | 15.39 | 6,078,731 | +0.27(+1.80%) |
Feb 06, 2008 | 15.07 | 15.49 | 14.80 | 15.12 | 5,321,702 | +0.11(+0.75%) |
Feb 05, 2008 | 15.02 | 15.37 | 14.95 | 15.01 | 4,886,232 | -0.55(-3.54%) |
Feb 04, 2008 | 15.50 | 15.68 | 15.41 | 15.56 | 4,296,396 | +0.03(+0.21%) |
Feb 01, 2008 | 15.13 | 15.58 | 15.00 | 15.53 | 4,051,025 | +0.50(+3.36%) |
Jan 31, 2008 | 14.47 | 15.23 | 14.23 | 15.02 | 5,764,442 | +0.29(+1.98%) |
Jan 30, 2008 | 14.57 | 15.28 | 14.56 | 14.73 | 7,021,100 | +0.07(+0.50%) |
Jan 29, 2008 | 14.28 | 14.89 | 14.23 | 14.66 | 8,543,253 | +0.81(+5.85%) |
Jan 28, 2008 | 13.67 | 13.87 | 13.31 | 13.85 | 6,514,060 | +0.18(+1.31%) |
Jan 25, 2008 | 13.95 | 14.49 | 13.49 | 13.67 | 4,517,494 | -0.13(-0.96%) |
Jan 24, 2008 | 13.44 | 13.85 | 13.29 | 13.80 | 6,690,581 | +0.39(+2.92%) |
Jan 23, 2008 | 13.41 | 14.40 | 12.76 | 13.41 | 9,115,313 | -0.38(-2.75%) |
Jan 22, 2008 | 13.27 | 14.20 | 12.96 | 13.79 | 5,478,579 | +0.09(+0.68%) |
Jan 21, 2008 | 14.10 | 14.26 | 13.54 | 13.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.26 | 13.54 | 13.69 | 5,528,820 | -0.35(-2.46%) |
Jan 17, 2008 | 14.66 | 14.79 | 14.00 | 14.04 | 5,155,607 | -0.74(-5.03%) |
Jan 16, 2008 | 14.46 | 15.03 | 14.46 | 14.78 | 5,507,292 | +0.23(+1.60%) |
Jan 15, 2008 | 14.81 | 14.94 | 14.50 | 14.55 | 2,394,112 | -0.46(-3.10%) |
Jan 14, 2008 | 14.91 | 15.09 | 14.78 | 15.01 | 1,886,428 | +0.13(+0.89%) |
Jan 11, 2008 | 14.91 | 15.12 | 14.70 | 14.88 | 2,795,894 | -0.13(-0.88%) |
Jan 10, 2008 | 14.71 | 15.25 | 14.40 | 15.01 | 3,941,568 | +0.37(+2.54%) |
Jan 09, 2008 | 14.30 | 14.68 | 14.23 | 14.64 | 4,110,635 | +0.25(+1.75%) |
Jan 08, 2008 | 14.87 | 15.01 | 14.36 | 14.39 | 3,799,084 | -0.42(-2.87%) |
Jan 07, 2008 | 15.00 | 15.00 | 14.37 | 14.81 | 4,126,050 | -0.01(-0.09%) |
Jan 04, 2008 | 15.48 | 15.54 | 14.77 | 14.83 | 4,890,090 | -0.76(-4.90%) |
Jan 03, 2008 | 15.55 | 15.72 | 15.38 | 15.59 | 2,803,404 | +0.07(+0.43%) |
Jan 02, 2008 | 15.75 | 15.86 | 15.39 | 15.53 | 3,168,425 | -0.27(-1.72%) |
Jan 01, 2008 | 15.78 | 15.92 | 15.65 | 15.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.78 | 15.92 | 15.65 | 15.80 | 1,832,386 | -0.06(-0.38%) |
Dec 28, 2007 | 15.88 | 16.06 | 15.81 | 15.86 | 1,730,841 | +0.03(+0.21%) |
Dec 27, 2007 | 15.94 | 16.03 | 15.78 | 15.82 | 2,060,933 | -0.11(-0.71%) |
Dec 26, 2007 | 16.08 | 16.16 | 15.82 | 15.94 | 1,248,725 | -0.25(-1.52%) |
Dec 24, 2007 | 15.68 | 16.21 | 15.68 | 16.18 | 712,104 | +0.39(+2.48%) |
Dec 21, 2007 | 15.80 | 15.85 | 15.48 | 15.79 | 3,695,446 | +0.28(+1.80%) |
Dec 20, 2007 | 15.76 | 15.76 | 15.21 | 15.51 | 2,566,668 | -0.11(-0.68%) |
Dec 19, 2007 | 15.65 | 15.76 | 15.39 | 15.62 | 2,428,731 | +0.10(+0.64%) |
Dec 18, 2007 | 15.76 | 15.82 | 15.15 | 15.52 | 2,975,134 | -0.08(-0.51%) |
Dec 17, 2007 | 15.43 | 15.82 | 15.35 | 15.60 | 3,301,821 | +0.07(+0.47%) |
Dec 14, 2007 | 15.93 | 16.06 | 15.53 | 15.53 | 3,367,643 | -0.66(-4.10%) |
Dec 13, 2007 | 15.98 | 16.22 | 15.74 | 16.19 | 3,807,698 | +0.13(+0.79%) |
Dec 12, 2007 | 16.48 | 16.74 | 15.72 | 16.06 | 4,948,907 | -0.03(-0.17%) |
Dec 11, 2007 | 17.10 | 17.10 | 16.03 | 16.09 | 5,272,730 | -1.02(-5.94%) |
Dec 10, 2007 | 17.09 | 17.32 | 16.89 | 17.11 | 4,046,705 | +0.07(+0.43%) |
Dec 07, 2007 | 17.00 | 17.09 | 16.87 | 17.03 | 3,423,423 | +0.07(+0.43%) |
Dec 06, 2007 | 16.67 | 16.96 | 16.55 | 16.96 | 3,320,692 | +0.29(+1.71%) |
Dec 05, 2007 | 16.58 | 16.80 | 16.50 | 16.67 | 3,392,108 | +0.28(+1.70%) |
Dec 04, 2007 | 16.21 | 16.55 | 16.13 | 16.40 | 3,985,023 | +0.07(+0.45%) |
Dec 03, 2007 | 16.43 | 16.57 | 16.14 | 16.32 | 3,969,783 | -0.17(-1.05%) |
Nov 30, 2007 | 16.60 | 17.15 | 16.34 | 16.50 | 4,544,035 | +0.05(+0.28%) |
Nov 29, 2007 | 16.55 | 16.58 | 16.24 | 16.45 | 3,095,511 | -0.09(-0.52%) |
Nov 28, 2007 | 15.78 | 16.58 | 15.78 | 16.53 | 4,811,304 | +0.75(+4.75%) |
Nov 27, 2007 | 15.39 | 15.79 | 15.27 | 15.78 | 3,643,180 | +0.58(+3.80%) |
Nov 26, 2007 | 15.57 | 15.63 | 15.17 | 15.21 | 3,801,097 | -0.35(-2.26%) |
Nov 23, 2007 | 15.46 | 15.66 | 15.20 | 15.56 | 1,253,512 | +0.38(+2.49%) |
Nov 21, 2007 | 15.63 | 15.66 | 15.17 | 15.18 | 3,117,931 | -0.61(-3.87%) |
Nov 20, 2007 | 15.94 | 16.12 | 15.53 | 15.79 | 4,877,341 | -0.11(-0.71%) |
Nov 19, 2007 | 15.86 | 16.53 | 15.65 | 15.90 | 6,315,872 | -0.09(-0.54%) |
Nov 16, 2007 | 16.54 | 16.87 | 15.68 | 15.99 | 5,128,847 | +0.00(+0.00%) |
Nov 15, 2007 | 16.42 | 16.66 | 15.62 | 15.99 | 5,757,995 | -0.52(-3.18%) |
Nov 14, 2007 | 16.84 | 16.93 | 16.48 | 16.52 | 7,259,128 | -0.09(-0.52%) |
Nov 13, 2007 | 16.41 | 16.67 | 16.38 | 16.60 | 5,721,115 | +0.31(+1.92%) |
Nov 12, 2007 | 15.67 | 16.57 | 15.67 | 16.29 | 8,818,505 | +0.46(+2.89%) |
Nov 09, 2007 | 15.79 | 16.11 | 15.70 | 15.83 | 4,649,036 | -0.21(-1.28%) |
Nov 08, 2007 | 16.15 | 16.35 | 15.70 | 16.04 | 5,803,224 | -0.10(-0.62%) |
Nov 07, 2007 | 16.52 | 16.69 | 16.08 | 16.14 | 5,291,908 | -0.64(-3.84%) |
Nov 06, 2007 | 16.75 | 17.11 | 16.54 | 16.78 | 5,635,574 | +0.19(+1.16%) |
Nov 05, 2007 | 16.52 | 16.85 | 16.36 | 16.59 | 4,695,731 | -0.09(-0.52%) |
Nov 02, 2007 | 16.83 | 17.09 | 16.39 | 16.67 | 7,277,145 | -0.14(-0.83%) |
Nov 01, 2007 | 17.22 | 17.33 | 16.46 | 16.81 | 15,605,123 | +1.31(+8.48%) |
Oct 31, 2007 | 15.28 | 15.56 | 15.18 | 15.50 | 2,769,965 | +0.36(+2.37%) |
Oct 30, 2007 | 15.26 | 15.39 | 15.10 | 15.14 | 2,131,159 | -0.13(-0.83%) |
Oct 29, 2007 | 15.77 | 15.78 | 15.20 | 15.27 | 2,173,024 | -0.39(-2.46%) |
Oct 26, 2007 | 15.54 | 16.06 | 15.21 | 15.65 | 2,465,621 | +0.47(+3.11%) |
Oct 25, 2007 | 15.36 | 15.45 | 14.85 | 15.18 | 2,578,113 | -0.19(-1.25%) |
Oct 24, 2007 | 15.70 | 15.74 | 15.22 | 15.37 | 3,159,995 | -0.35(-2.24%) |
Oct 23, 2007 | 15.63 | 16.22 | 15.50 | 15.72 | 1,656,799 | +0.05(+0.30%) |
Oct 22, 2007 | 15.36 | 15.75 | 15.18 | 15.68 | 2,445,141 | +0.31(+2.03%) |
Oct 19, 2007 | 15.66 | 16.00 | 15.36 | 15.37 | 4,240,860 | -0.66(-4.10%) |
Oct 18, 2007 | 16.06 | 16.27 | 15.85 | 16.02 | 2,458,242 | -0.28(-1.71%) |
Oct 17, 2007 | 16.48 | 16.48 | 16.10 | 16.30 | 3,314,652 | +0.16(+0.99%) |
Oct 16, 2007 | 16.36 | 16.44 | 16.02 | 16.14 | 3,680,888 | -0.30(-1.82%) |
Oct 15, 2007 | 16.78 | 16.79 | 16.32 | 16.44 | 2,455,080 | -0.38(-2.25%) |
Oct 12, 2007 | 16.70 | 16.91 | 16.70 | 16.82 | 2,152,957 | +0.04(+0.24%) |
Oct 11, 2007 | 16.74 | 17.17 | 16.74 | 16.78 | 2,751,445 | -0.06(-0.35%) |
Oct 10, 2007 | 17.00 | 17.71 | 16.82 | 16.84 | 3,270,679 | -0.36(-2.09%) |
Oct 09, 2007 | 17.11 | 17.20 | 17.01 | 17.20 | 3,560,115 | +0.20(+1.17%) |
Oct 08, 2007 | 17.12 | 17.12 | 16.83 | 17.00 | 1,901,358 | -0.04(-0.23%) |
Oct 05, 2007 | 16.83 | 17.16 | 16.81 | 17.04 | 2,914,984 | +0.35(+2.11%) |
Oct 04, 2007 | 16.71 | 16.83 | 16.63 | 16.69 | 1,834,797 | +0.09(+0.52%) |
Oct 03, 2007 | 16.65 | 16.76 | 16.55 | 16.60 | 2,849,025 | -0.18(-1.07%) |
Oct 02, 2007 | 16.65 | 16.81 | 16.63 | 16.78 | 4,182,054 | +0.18(+1.08%) |
Oct 01, 2007 | 16.33 | 16.67 | 16.26 | 16.60 | 5,241,761 | +0.35(+2.17%) |
Sep 28, 2007 | 16.11 | 16.30 | 16.11 | 16.25 | 4,124,378 | +0.01(+0.04%) |
Sep 27, 2007 | 16.22 | 16.30 | 16.16 | 16.24 | 4,037,788 | +0.15(+0.95%) |
Sep 26, 2007 | 16.06 | 16.30 | 16.06 | 16.09 | 3,430,658 | +0.05(+0.29%) |
Sep 25, 2007 | 15.70 | 16.10 | 15.58 | 16.04 | 3,769,887 | -0.01(-0.08%) |
Sep 24, 2007 | 16.20 | 16.28 | 16.05 | 16.06 | 2,722,529 | -0.21(-1.27%) |
Sep 21, 2007 | 16.17 | 16.48 | 16.10 | 16.26 | 4,828,390 | +0.11(+0.66%) |
Sep 20, 2007 | 16.51 | 16.51 | 16.14 | 16.16 | 2,448,153 | -0.31(-1.86%) |
Sep 19, 2007 | 16.39 | 16.61 | 16.28 | 16.46 | 4,739,240 | +0.17(+1.06%) |
Sep 18, 2007 | 15.86 | 16.30 | 15.84 | 16.29 | 3,744,739 | +0.57(+3.63%) |
Sep 17, 2007 | 15.74 | 15.78 | 15.59 | 15.72 | 1,339,889 | -0.11(-0.71%) |
Sep 14, 2007 | 15.88 | 15.90 | 15.64 | 15.83 | 1,614,031 | -0.05(-0.29%) |
Sep 13, 2007 | 15.94 | 16.00 | 15.76 | 15.88 | 2,479,927 | +0.00(+0.00%) |
Sep 12, 2007 | 16.00 | 16.08 | 15.82 | 15.88 | 3,630,742 | -0.16(-0.99%) |
Sep 11, 2007 | 15.98 | 16.18 | 15.85 | 16.04 | 2,897,967 | +0.06(+0.37%) |
Sep 10, 2007 | 16.07 | 16.16 | 15.68 | 15.98 | 2,488,210 | +0.01(+0.04%) |
Sep 07, 2007 | 16.00 | 16.22 | 15.87 | 15.97 | 2,105,318 | -0.25(-1.52%) |
Sep 06, 2007 | 16.46 | 16.96 | 16.12 | 16.22 | 1,742,936 | -0.25(-1.49%) |
Sep 05, 2007 | 16.39 | 16.54 | 16.22 | 16.46 | 3,673,359 | -0.11(-0.64%) |