Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.91 | 26.89 | 25.78 | 26.62 | 8,273,319 | +0.78(+3.03%) |
Jun 27, 2008 | 25.76 | 26.07 | 25.38 | 25.83 | 11,272,366 | +0.08(+0.31%) |
Jun 26, 2008 | 26.20 | 26.51 | 25.75 | 25.75 | 3,502,498 | -0.86(-3.24%) |
Jun 25, 2008 | 26.67 | 26.78 | 26.24 | 26.62 | 3,197,246 | +0.08(+0.28%) |
Jun 24, 2008 | 26.63 | 26.75 | 26.52 | 26.54 | 2,984,007 | -0.02(-0.07%) |
Jun 23, 2008 | 26.63 | 26.81 | 26.52 | 26.56 | 3,116,677 | +0.03(+0.11%) |
Jun 20, 2008 | 26.35 | 27.11 | 26.34 | 26.53 | 4,621,473 | -0.59(-2.16%) |
Jun 19, 2008 | 26.59 | 27.15 | 26.52 | 27.11 | 3,662,253 | +0.52(+1.94%) |
Jun 18, 2008 | 26.93 | 27.13 | 26.57 | 26.60 | 4,623,508 | -0.56(-2.05%) |
Jun 17, 2008 | 26.95 | 27.40 | 26.77 | 27.15 | 3,951,299 | +0.24(+0.88%) |
Jun 16, 2008 | 26.78 | 26.96 | 26.46 | 26.92 | 2,408,714 | -0.09(-0.34%) |
Jun 13, 2008 | 26.86 | 27.09 | 26.62 | 27.01 | 3,732,418 | +0.27(+1.02%) |
Jun 12, 2008 | 26.96 | 26.97 | 26.60 | 26.74 | 4,017,828 | -0.07(-0.26%) |
Jun 11, 2008 | 26.56 | 27.05 | 26.26 | 26.81 | 6,864,313 | +0.15(+0.56%) |
Jun 10, 2008 | 26.30 | 26.75 | 25.91 | 26.66 | 4,800,763 | +0.27(+1.01%) |
Jun 09, 2008 | 25.93 | 26.68 | 25.65 | 26.39 | 4,425,437 | +0.66(+2.57%) |
Jun 06, 2008 | 25.85 | 26.15 | 25.50 | 25.73 | 5,078,312 | -0.39(-1.49%) |
Jun 05, 2008 | 25.71 | 26.16 | 25.45 | 26.12 | 3,608,627 | +0.44(+1.72%) |
Jun 04, 2008 | 24.83 | 25.95 | 24.83 | 25.68 | 5,059,271 | +0.73(+2.93%) |
Jun 03, 2008 | 25.38 | 25.61 | 24.85 | 24.95 | 3,355,624 | -0.49(-1.91%) |
Jun 02, 2008 | 25.45 | 25.56 | 25.05 | 25.43 | 4,104,334 | -0.21(-0.84%) |
May 30, 2008 | 25.48 | 25.73 | 25.35 | 25.65 | 2,941,468 | +0.19(+0.75%) |
May 29, 2008 | 25.07 | 25.57 | 24.96 | 25.46 | 3,239,878 | +0.39(+1.55%) |
May 28, 2008 | 24.96 | 25.19 | 24.85 | 25.07 | 2,548,159 | +0.08(+0.30%) |
May 27, 2008 | 25.02 | 25.18 | 24.78 | 24.99 | 3,167,219 | -0.01(-0.02%) |
May 26, 2008 | 25.57 | 25.65 | 24.96 | 25.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.57 | 25.65 | 24.96 | 25.00 | 2,448,270 | -0.64(-2.51%) |
May 22, 2008 | 25.25 | 25.74 | 25.21 | 25.64 | 2,595,429 | +0.34(+1.35%) |
May 21, 2008 | 25.51 | 25.63 | 25.18 | 25.30 | 4,858,389 | -0.14(-0.57%) |
May 20, 2008 | 25.62 | 25.90 | 25.34 | 25.44 | 4,841,983 | +0.32(+1.29%) |
May 19, 2008 | 24.62 | 25.24 | 24.62 | 25.12 | 2,907,574 | +0.49(+2.00%) |
May 16, 2008 | 24.37 | 24.73 | 24.33 | 24.63 | 2,947,047 | +0.19(+0.78%) |
May 15, 2008 | 24.42 | 24.53 | 24.04 | 24.44 | 3,543,501 | +0.08(+0.31%) |
May 14, 2008 | 24.31 | 24.47 | 24.04 | 24.36 | 3,055,223 | +0.12(+0.48%) |
May 13, 2008 | 24.48 | 24.77 | 24.09 | 24.25 | 3,059,870 | -0.23(-0.95%) |
May 12, 2008 | 24.48 | 24.61 | 24.28 | 24.48 | 2,799,500 | +0.01(+0.02%) |
May 09, 2008 | 24.40 | 24.56 | 24.20 | 24.47 | 2,438,858 | -0.03(-0.14%) |
May 08, 2008 | 24.47 | 24.70 | 24.22 | 24.51 | 3,843,572 | +0.18(+0.74%) |
May 07, 2008 | 24.66 | 24.70 | 24.20 | 24.33 | 6,015,438 | -0.41(-1.64%) |
May 06, 2008 | 25.50 | 25.50 | 24.58 | 24.73 | 6,516,609 | -0.85(-3.33%) |
May 05, 2008 | 26.02 | 26.02 | 25.42 | 25.58 | 3,457,164 | -0.40(-1.54%) |
May 02, 2008 | 25.74 | 26.18 | 25.58 | 25.98 | 2,640,132 | +0.43(+1.70%) |
May 01, 2008 | 25.43 | 25.79 | 25.21 | 25.55 | 3,083,333 | +0.10(+0.41%) |
Apr 30, 2008 | 25.39 | 25.76 | 25.24 | 25.44 | 4,080,682 | +0.05(+0.21%) |
Apr 29, 2008 | 25.45 | 25.48 | 25.18 | 25.39 | 3,892,379 | -0.04(-0.16%) |
Apr 28, 2008 | 25.35 | 25.64 | 25.29 | 25.43 | 2,354,841 | +0.08(+0.32%) |
Apr 25, 2008 | 25.38 | 25.61 | 25.31 | 25.35 | 2,318,011 | +0.04(+0.16%) |
Apr 24, 2008 | 25.67 | 25.67 | 25.25 | 25.31 | 2,536,298 | -0.19(-0.73%) |
Apr 23, 2008 | 25.29 | 25.57 | 25.03 | 25.50 | 3,132,646 | +0.35(+1.38%) |
Apr 22, 2008 | 25.35 | 25.38 | 25.09 | 25.15 | 3,463,653 | -0.27(-1.07%) |
Apr 21, 2008 | 25.51 | 25.66 | 25.12 | 25.42 | 3,705,075 | -0.18(-0.70%) |
Apr 18, 2008 | 25.87 | 25.98 | 25.43 | 25.60 | 3,303,468 | +0.12(+0.45%) |
Apr 17, 2008 | 25.60 | 25.73 | 25.41 | 25.49 | 3,829,189 | -0.12(-0.48%) |
Apr 16, 2008 | 25.18 | 25.65 | 24.93 | 25.61 | 3,976,370 | +0.50(+1.98%) |
Apr 15, 2008 | 24.84 | 25.21 | 24.68 | 25.11 | 4,491,756 | +0.38(+1.55%) |
Apr 14, 2008 | 24.34 | 24.83 | 24.34 | 24.73 | 5,539,122 | +0.30(+1.23%) |
Apr 11, 2008 | 23.87 | 24.63 | 23.87 | 24.42 | 4,223,858 | +0.42(+1.76%) |
Apr 10, 2008 | 24.37 | 24.45 | 23.84 | 24.00 | 4,767,987 | -0.42(-1.71%) |
Apr 09, 2008 | 24.44 | 24.48 | 24.25 | 24.42 | 3,980,669 | +0.05(+0.19%) |
Apr 08, 2008 | 24.17 | 24.48 | 24.09 | 24.37 | 3,141,463 | +0.02(+0.10%) |
Apr 07, 2008 | 24.56 | 24.58 | 24.05 | 24.35 | 3,006,934 | +0.01(+0.05%) |
Apr 04, 2008 | 24.15 | 24.64 | 23.94 | 24.34 | 5,008,411 | +0.28(+1.16%) |
Apr 03, 2008 | 24.05 | 24.14 | 23.79 | 24.06 | 4,613,088 | +0.05(+0.22%) |
Apr 02, 2008 | 24.05 | 24.20 | 23.71 | 24.01 | 5,301,972 | +0.00(+0.00%) |
Apr 01, 2008 | 23.56 | 24.08 | 23.28 | 24.01 | 6,824,330 | +0.72(+3.09%) |
Mar 31, 2008 | 22.99 | 23.42 | 22.81 | 23.29 | 7,249,667 | +0.34(+1.46%) |
Mar 28, 2008 | 23.13 | 23.41 | 22.92 | 22.95 | 5,641,465 | -0.05(-0.23%) |
Mar 27, 2008 | 22.79 | 23.31 | 22.79 | 23.01 | 7,091,846 | +0.23(+0.99%) |
Mar 26, 2008 | 23.25 | 23.25 | 22.64 | 22.78 | 8,740,399 | -0.55(-2.36%) |
Mar 25, 2008 | 23.51 | 23.68 | 23.27 | 23.33 | 7,767,164 | -0.12(-0.52%) |
Mar 24, 2008 | 24.00 | 24.05 | 23.24 | 23.45 | 9,125,009 | -0.41(-1.70%) |
Mar 21, 2008 | 24.22 | 25.83 | 22.73 | 23.86 | 17,868,834 | +0.00(+0.00%) |
Mar 20, 2008 | 24.22 | 25.83 | 22.73 | 23.86 | 17,868,834 | -1.97(-7.63%) |
Mar 19, 2008 | 26.57 | 27.53 | 25.83 | 25.83 | 4,748,612 | -0.78(-2.94%) |
Mar 18, 2008 | 26.16 | 26.64 | 26.02 | 26.61 | 4,998,154 | +0.84(+3.26%) |
Mar 17, 2008 | 24.93 | 25.94 | 24.93 | 25.77 | 5,146,893 | +0.19(+0.73%) |
Mar 14, 2008 | 26.16 | 26.34 | 25.30 | 25.58 | 5,865,083 | -0.43(-1.65%) |
Mar 13, 2008 | 25.86 | 26.19 | 25.40 | 26.01 | 5,850,326 | -0.16(-0.60%) |
Mar 12, 2008 | 26.45 | 27.03 | 26.15 | 26.17 | 4,666,390 | -0.27(-1.01%) |
Mar 11, 2008 | 26.16 | 26.60 | 25.86 | 26.44 | 4,654,280 | +0.80(+3.12%) |
Mar 10, 2008 | 26.12 | 26.19 | 25.56 | 25.64 | 5,373,138 | -0.41(-1.56%) |
Mar 07, 2008 | 25.90 | 26.20 | 25.53 | 26.04 | 5,964,083 | -0.05(-0.18%) |
Mar 06, 2008 | 26.53 | 26.53 | 26.00 | 26.09 | 5,149,475 | -0.54(-2.02%) |
Mar 05, 2008 | 26.58 | 26.71 | 26.22 | 26.63 | 4,417,228 | +0.05(+0.17%) |
Mar 04, 2008 | 25.53 | 26.66 | 25.50 | 26.58 | 6,969,891 | +0.87(+3.38%) |
Mar 03, 2008 | 25.50 | 25.91 | 25.31 | 25.71 | 5,555,344 | +0.16(+0.61%) |
Feb 29, 2008 | 26.24 | 26.33 | 25.41 | 25.55 | 4,678,678 | -0.94(-3.54%) |
Feb 28, 2008 | 26.35 | 26.60 | 26.24 | 26.49 | 3,642,994 | -0.09(-0.35%) |
Feb 27, 2008 | 27.13 | 27.23 | 26.55 | 26.59 | 6,215,888 | -0.65(-2.38%) |
Feb 26, 2008 | 26.69 | 27.24 | 26.59 | 27.24 | 4,506,146 | +0.47(+1.75%) |
Feb 25, 2008 | 26.70 | 26.93 | 26.51 | 26.77 | 4,595,351 | +0.13(+0.48%) |
Feb 22, 2008 | 26.72 | 26.83 | 26.23 | 26.64 | 4,341,106 | +0.20(+0.77%) |
Feb 21, 2008 | 26.97 | 27.16 | 26.37 | 26.44 | 3,822,426 | -0.49(-1.83%) |
Feb 20, 2008 | 26.66 | 26.99 | 26.32 | 26.93 | 4,279,924 | +0.16(+0.58%) |
Feb 19, 2008 | 27.49 | 27.50 | 26.66 | 26.77 | 3,750,119 | -0.37(-1.37%) |
Feb 18, 2008 | 27.03 | 27.20 | 26.71 | 27.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.03 | 27.20 | 26.71 | 27.14 | 3,967,538 | +0.12(+0.43%) |
Feb 14, 2008 | 27.31 | 27.65 | 26.83 | 27.03 | 5,325,250 | -0.22(-0.81%) |
Feb 13, 2008 | 27.05 | 27.36 | 26.95 | 27.25 | 5,275,713 | +0.36(+1.34%) |
Feb 12, 2008 | 26.57 | 26.95 | 26.37 | 26.89 | 4,146,019 | +0.53(+2.02%) |
Feb 11, 2008 | 26.50 | 26.51 | 26.10 | 26.35 | 4,606,511 | -0.10(-0.37%) |
Feb 08, 2008 | 26.46 | 26.59 | 26.07 | 26.45 | 4,756,718 | -0.10(-0.39%) |
Feb 07, 2008 | 26.34 | 26.79 | 26.21 | 26.56 | 3,931,725 | +0.02(+0.09%) |
Feb 06, 2008 | 26.72 | 27.10 | 26.37 | 26.53 | 3,318,913 | +0.05(+0.18%) |
Feb 05, 2008 | 27.43 | 27.76 | 26.36 | 26.49 | 5,317,180 | +12.58(+90.46%) |
Feb 04, 2008 | 13.89 | 14.11 | 13.74 | 13.91 | 4,730,356 | +0.02(+0.16%) |
Feb 01, 2008 | 13.97 | 14.07 | 13.73 | 13.89 | 5,977,567 | -0.02(-0.16%) |
Jan 31, 2008 | 13.27 | 13.92 | 13.17 | 13.91 | 7,253,287 | +0.54(+4.02%) |
Jan 30, 2008 | 13.32 | 13.55 | 13.17 | 13.37 | 7,364,536 | +0.02(+0.13%) |
Jan 29, 2008 | 13.43 | 13.52 | 13.25 | 13.35 | 4,150,307 | +0.00(+0.01%) |
Jan 28, 2008 | 13.21 | 13.41 | 13.09 | 13.35 | 4,225,641 | +0.19(+1.42%) |
Jan 25, 2008 | 13.52 | 13.60 | 13.12 | 13.16 | 6,178,235 | -0.26(-1.91%) |
Jan 24, 2008 | 13.77 | 13.77 | 13.22 | 13.42 | 6,109,625 | -0.34(-2.49%) |
Jan 23, 2008 | 13.12 | 13.80 | 12.90 | 13.76 | 7,517,644 | +0.55(+4.18%) |
Jan 22, 2008 | 12.99 | 13.58 | 12.41 | 13.21 | 9,809,839 | -0.47(-3.43%) |
Jan 21, 2008 | 13.89 | 13.89 | 13.40 | 13.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.89 | 13.89 | 13.40 | 13.68 | 10,099,977 | -0.09(-0.66%) |
Jan 17, 2008 | 14.32 | 14.34 | 13.74 | 13.77 | 8,267,605 | -0.48(-3.38%) |
Jan 16, 2008 | 14.35 | 14.64 | 14.21 | 14.26 | 7,331,341 | -0.13(-0.92%) |
Jan 15, 2008 | 14.43 | 14.76 | 14.39 | 14.39 | 6,023,074 | -0.20(-1.36%) |
Jan 14, 2008 | 14.55 | 14.68 | 14.42 | 14.59 | 2,824,279 | +0.12(+0.83%) |
Jan 11, 2008 | 14.46 | 14.66 | 14.41 | 14.47 | 5,577,115 | -0.16(-1.06%) |
Jan 10, 2008 | 14.82 | 15.03 | 14.48 | 14.62 | 6,202,236 | -0.34(-2.25%) |
Jan 09, 2008 | 14.61 | 14.96 | 14.53 | 14.96 | 6,560,198 | +0.34(+2.35%) |
Jan 08, 2008 | 14.73 | 15.15 | 14.61 | 14.61 | 8,873,495 | -0.16(-1.11%) |
Jan 07, 2008 | 14.24 | 14.78 | 14.24 | 14.78 | 7,385,355 | +0.59(+4.18%) |
Jan 04, 2008 | 13.94 | 14.33 | 13.94 | 14.18 | 5,273,558 | +0.20(+1.41%) |
Jan 03, 2008 | 13.94 | 14.14 | 13.94 | 13.99 | 4,098,336 | +0.07(+0.47%) |
Jan 02, 2008 | 13.99 | 14.23 | 13.87 | 13.92 | 5,375,536 | -0.31(-2.18%) |
Jan 01, 2008 | 14.13 | 14.37 | 14.10 | 14.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.13 | 14.37 | 14.10 | 14.23 | 3,832,847 | +0.02(+0.11%) |
Dec 28, 2007 | 14.23 | 14.29 | 14.12 | 14.22 | 2,213,692 | +0.12(+0.83%) |
Dec 27, 2007 | 14.16 | 14.28 | 14.07 | 14.10 | 2,282,779 | -0.09(-0.66%) |
Dec 26, 2007 | 14.12 | 14.27 | 14.11 | 14.19 | 2,373,758 | +0.01(+0.06%) |
Dec 24, 2007 | 14.08 | 14.21 | 14.05 | 14.18 | 1,070,862 | +0.09(+0.65%) |
Dec 21, 2007 | 14.04 | 14.13 | 13.97 | 14.09 | 5,299,623 | +0.19(+1.35%) |
Dec 20, 2007 | 13.94 | 14.05 | 13.78 | 13.90 | 3,908,709 | +0.04(+0.29%) |
Dec 19, 2007 | 14.07 | 14.11 | 13.85 | 13.86 | 3,790,847 | -0.10(-0.74%) |
Dec 18, 2007 | 13.91 | 14.03 | 13.82 | 13.97 | 4,792,416 | +0.12(+0.90%) |
Dec 17, 2007 | 13.88 | 13.99 | 13.78 | 13.84 | 4,389,192 | -0.12(-0.89%) |
Dec 14, 2007 | 13.84 | 14.14 | 13.84 | 13.97 | 5,562,154 | -0.19(-1.37%) |
Dec 13, 2007 | 13.95 | 14.18 | 13.95 | 14.16 | 4,679,797 | +0.12(+0.85%) |
Dec 12, 2007 | 14.25 | 14.32 | 13.91 | 14.04 | 6,876,757 | +0.08(+0.57%) |
Dec 11, 2007 | 14.34 | 14.39 | 13.93 | 13.96 | 3,728,184 | -0.37(-2.58%) |
Dec 10, 2007 | 14.20 | 14.39 | 14.20 | 14.33 | 2,761,126 | -0.02(-0.16%) |
Dec 07, 2007 | 14.37 | 14.45 | 14.22 | 14.36 | 3,601,379 | -0.02(-0.13%) |
Dec 06, 2007 | 14.32 | 14.41 | 14.19 | 14.37 | 4,907,458 | +0.05(+0.33%) |
Dec 05, 2007 | 14.39 | 14.39 | 14.12 | 14.33 | 6,738,511 | +0.09(+0.66%) |
Dec 04, 2007 | 14.02 | 14.28 | 13.93 | 14.23 | 6,347,223 | +0.10(+0.71%) |
Dec 03, 2007 | 13.68 | 14.19 | 13.68 | 14.13 | 8,027,367 | +0.26(+1.89%) |
Nov 30, 2007 | 13.83 | 13.87 | 13.65 | 13.87 | 7,574,471 | +0.18(+1.31%) |
Nov 29, 2007 | 13.63 | 13.91 | 13.58 | 13.69 | 7,455,933 | -0.01(-0.08%) |
Nov 28, 2007 | 13.49 | 13.70 | 13.31 | 13.70 | 12,016,270 | +0.28(+2.09%) |
Nov 27, 2007 | 13.21 | 13.45 | 13.15 | 13.42 | 11,016,179 | +0.21(+1.60%) |
Nov 26, 2007 | 13.38 | 13.50 | 13.21 | 13.21 | 8,099,915 | -0.15(-1.11%) |
Nov 23, 2007 | 13.29 | 13.38 | 13.15 | 13.36 | 2,015,962 | +0.11(+0.81%) |
Nov 21, 2007 | 13.49 | 13.57 | 13.25 | 13.25 | 5,911,339 | -0.33(-2.41%) |
Nov 20, 2007 | 13.43 | 13.68 | 13.36 | 13.58 | 6,449,974 | +0.14(+1.05%) |
Nov 19, 2007 | 13.32 | 13.57 | 13.25 | 13.44 | 6,979,591 | +0.06(+0.42%) |
Nov 16, 2007 | 13.40 | 13.47 | 13.19 | 13.38 | 4,104,890 | +0.04(+0.31%) |
Nov 15, 2007 | 13.31 | 13.52 | 13.24 | 13.34 | 7,188,919 | +0.03(+0.22%) |
Nov 14, 2007 | 13.27 | 13.48 | 13.04 | 13.31 | 7,008,065 | +0.11(+0.82%) |
Nov 13, 2007 | 13.23 | 13.25 | 12.98 | 13.20 | 6,739,719 | +0.06(+0.44%) |
Nov 12, 2007 | 13.44 | 13.51 | 13.14 | 13.14 | 7,529,617 | -0.29(-2.16%) |
Nov 09, 2007 | 13.15 | 13.57 | 13.15 | 13.43 | 6,741,887 | +0.08(+0.63%) |
Nov 08, 2007 | 13.12 | 13.38 | 13.07 | 13.35 | 7,892,417 | +0.29(+2.24%) |
Nov 07, 2007 | 13.51 | 13.51 | 13.06 | 13.06 | 5,335,259 | -0.47(-3.46%) |
Nov 06, 2007 | 13.65 | 13.68 | 13.41 | 13.52 | 5,864,769 | -0.11(-0.82%) |
Nov 05, 2007 | 13.38 | 13.77 | 13.38 | 13.64 | 11,607,966 | -0.04(-0.30%) |
Nov 02, 2007 | 13.65 | 13.77 | 13.47 | 13.68 | 4,949,651 | +0.05(+0.35%) |
Nov 01, 2007 | 14.05 | 14.29 | 13.50 | 13.63 | 6,348,921 | -0.22(-1.60%) |
Oct 31, 2007 | 13.61 | 13.88 | 13.45 | 13.85 | 4,522,934 | +0.34(+2.49%) |
Oct 30, 2007 | 13.45 | 13.59 | 13.39 | 13.51 | 3,257,430 | -0.02(-0.15%) |
Oct 29, 2007 | 13.47 | 13.56 | 13.41 | 13.53 | 3,004,788 | +0.09(+0.67%) |
Oct 26, 2007 | 13.21 | 13.44 | 13.14 | 13.44 | 4,148,039 | +0.31(+2.34%) |
Oct 25, 2007 | 12.99 | 13.14 | 12.89 | 13.14 | 3,569,091 | +0.20(+1.55%) |
Oct 24, 2007 | 12.72 | 12.97 | 12.69 | 12.94 | 4,127,528 | +0.14(+1.08%) |
Oct 23, 2007 | 12.82 | 12.91 | 12.67 | 12.80 | 2,254,453 | -0.00(-0.02%) |
Oct 22, 2007 | 12.69 | 12.90 | 12.60 | 12.80 | 2,916,777 | -0.00(-0.01%) |
Oct 19, 2007 | 12.98 | 13.09 | 12.80 | 12.80 | 4,710,124 | -0.25(-1.90%) |
Oct 18, 2007 | 13.04 | 13.14 | 13.02 | 13.05 | 3,403,424 | -0.01(-0.09%) |
Oct 17, 2007 | 13.08 | 13.15 | 12.92 | 13.06 | 4,508,907 | +0.10(+0.75%) |
Oct 16, 2007 | 13.04 | 13.07 | 12.90 | 12.97 | 2,379,401 | -0.10(-0.73%) |
Oct 15, 2007 | 13.20 | 13.25 | 12.96 | 13.06 | 2,503,644 | -0.13(-0.96%) |
Oct 12, 2007 | 13.23 | 13.40 | 13.16 | 13.19 | 4,372,577 | +0.05(+0.37%) |
Oct 11, 2007 | 13.18 | 13.34 | 13.08 | 13.14 | 2,664,135 | -0.00(-0.02%) |
Oct 10, 2007 | 13.17 | 13.21 | 13.02 | 13.14 | 4,011,216 | -0.08(-0.60%) |
Oct 09, 2007 | 13.00 | 13.26 | 12.98 | 13.22 | 3,404,114 | +0.26(+1.98%) |
Oct 08, 2007 | 12.99 | 13.11 | 12.85 | 12.96 | 1,452,693 | -0.03(-0.22%) |
Oct 05, 2007 | 13.00 | 13.05 | 12.88 | 12.99 | 2,363,193 | +0.06(+0.49%) |
Oct 04, 2007 | 12.84 | 12.93 | 12.74 | 12.93 | 1,762,284 | +0.14(+1.10%) |
Oct 03, 2007 | 12.83 | 12.89 | 12.73 | 12.79 | 2,780,792 | -0.10(-0.81%) |
Oct 02, 2007 | 12.90 | 13.02 | 12.85 | 12.89 | 2,848,094 | -0.08(-0.65%) |
Oct 01, 2007 | 12.82 | 13.00 | 12.80 | 12.98 | 3,486,603 | +0.23(+1.81%) |
Sep 28, 2007 | 12.93 | 12.96 | 12.68 | 12.75 | 4,241,424 | -0.11(-0.87%) |
Sep 27, 2007 | 13.00 | 13.03 | 12.84 | 12.86 | 3,101,772 | -0.11(-0.88%) |
Sep 26, 2007 | 12.98 | 13.04 | 12.90 | 12.97 | 4,103,023 | +0.10(+0.81%) |
Sep 25, 2007 | 12.92 | 13.09 | 12.83 | 12.87 | 3,179,083 | -0.16(-1.26%) |
Sep 24, 2007 | 12.85 | 13.18 | 12.85 | 13.03 | 3,397,557 | +0.13(+1.04%) |
Sep 21, 2007 | 12.90 | 13.01 | 12.74 | 12.90 | 4,992,448 | +0.15(+1.21%) |
Sep 20, 2007 | 12.91 | 12.99 | 12.73 | 12.74 | 3,399,628 | -0.26(-1.99%) |
Sep 19, 2007 | 13.04 | 13.17 | 12.89 | 13.00 | 6,315,024 | +0.03(+0.26%) |
Sep 18, 2007 | 12.56 | 12.99 | 12.55 | 12.97 | 5,446,307 | +0.44(+3.55%) |
Sep 17, 2007 | 12.37 | 12.55 | 12.32 | 12.53 | 3,146,985 | +0.08(+0.62%) |
Sep 14, 2007 | 12.32 | 12.52 | 12.31 | 12.45 | 3,071,054 | +0.02(+0.16%) |
Sep 13, 2007 | 12.43 | 12.51 | 12.33 | 12.43 | 2,865,696 | +0.10(+0.81%) |
Sep 12, 2007 | 12.35 | 12.44 | 12.24 | 12.33 | 2,847,749 | -0.08(-0.63%) |
Sep 11, 2007 | 12.25 | 12.41 | 12.11 | 12.41 | 3,676,775 | +0.26(+2.11%) |
Sep 10, 2007 | 12.06 | 12.27 | 12.01 | 12.15 | 4,137,019 | +0.08(+0.67%) |
Sep 07, 2007 | 12.38 | 12.39 | 11.98 | 12.07 | 6,770,264 | -0.46(-3.68%) |
Sep 06, 2007 | 12.25 | 12.57 | 12.21 | 12.53 | 3,717,847 | +0.20(+1.60%) |
Sep 05, 2007 | 12.51 | 12.52 | 12.21 | 12.33 | 4,143,749 | -0.29(-2.26%) |
Sep 04, 2007 | 12.41 | 12.68 | 12.36 | 12.62 | 3,633,632 | +0.31(+2.48%) |
Aug 31, 2007 | 12.43 | 12.46 | 12.13 | 12.31 | 4,139,608 | +0.05(+0.40%) |
Aug 30, 2007 | 12.30 | 12.46 | 12.15 | 12.26 | 2,933,344 | -0.18(-1.42%) |
Aug 29, 2007 | 11.95 | 12.44 | 11.93 | 12.44 | 4,135,121 | +0.60(+5.04%) |
Aug 28, 2007 | 11.98 | 12.19 | 11.82 | 11.84 | 4,737,128 | -0.26(-2.12%) |
Aug 27, 2007 | 12.61 | 12.66 | 12.07 | 12.10 | 5,247,852 | -0.60(-4.71%) |
Aug 24, 2007 | 12.62 | 12.76 | 12.42 | 12.70 | 2,647,913 | +0.08(+0.63%) |
Aug 23, 2007 | 12.61 | 12.66 | 12.42 | 12.62 | 3,004,097 | +0.10(+0.79%) |
Aug 22, 2007 | 12.74 | 12.79 | 12.33 | 12.52 | 4,794,683 | -0.08(-0.63%) |
Aug 21, 2007 | 12.27 | 12.72 | 12.26 | 12.60 | 5,597,479 | +0.24(+1.92%) |
Aug 20, 2007 | 12.25 | 12.42 | 12.00 | 12.36 | 5,069,263 | +0.19(+1.58%) |
Aug 17, 2007 | 11.93 | 12.36 | 11.66 | 12.17 | 5,974,026 | +0.51(+4.35%) |
Aug 16, 2007 | 11.51 | 11.80 | 11.20 | 11.66 | 7,345,612 | -0.08(-0.70%) |
Aug 15, 2007 | 11.96 | 12.32 | 11.74 | 11.74 | 6,187,785 | -0.21(-1.77%) |
Aug 14, 2007 | 12.55 | 12.57 | 11.95 | 11.96 | 4,981,518 | -0.49(-3.92%) |
Aug 13, 2007 | 12.02 | 12.51 | 11.88 | 12.44 | 7,597,219 | +0.48(+4.01%) |
Aug 10, 2007 | 12.29 | 12.47 | 11.84 | 11.96 | 8,505,773 | -0.37(-2.96%) |
Aug 09, 2007 | 12.78 | 12.99 | 12.28 | 12.33 | 7,782,559 | -0.53(-4.15%) |
Aug 08, 2007 | 12.73 | 13.18 | 12.50 | 12.86 | 7,753,971 | -0.07(-0.53%) |
Aug 07, 2007 | 12.42 | 13.04 | 12.32 | 12.93 | 7,199,860 | +0.40(+3.23%) |
Aug 06, 2007 | 12.05 | 12.58 | 11.69 | 12.53 | 8,256,992 | +0.49(+4.03%) |
Aug 03, 2007 | 12.22 | 12.55 | 12.03 | 12.04 | 9,435,548 | -0.50(-4.01%) |
Aug 02, 2007 | 12.24 | 12.77 | 12.17 | 12.55 | 11,607,773 | +0.59(+4.97%) |
Aug 01, 2007 | 12.04 | 12.46 | 11.88 | 11.95 | 12,655,172 | -0.53(-4.24%) |
Jul 31, 2007 | 12.21 | 12.48 | 12.02 | 12.48 | 8,377,974 | +0.41(+3.38%) |
Jul 30, 2007 | 11.75 | 12.12 | 11.62 | 12.07 | 6,399,580 | +0.28(+2.35%) |
Jul 27, 2007 | 11.97 | 12.12 | 11.79 | 11.80 | 8,408,871 | -0.16(-1.33%) |
Jul 26, 2007 | 12.32 | 12.42 | 11.88 | 11.95 | 10,605,431 | -0.64(-5.07%) |
Jul 25, 2007 | 12.72 | 12.80 | 12.42 | 12.59 | 8,806,324 | -0.04(-0.31%) |
Jul 24, 2007 | 13.10 | 13.22 | 12.61 | 12.63 | 5,273,551 | -0.58(-4.36%) |
Jul 23, 2007 | 13.23 | 13.42 | 13.16 | 13.21 | 4,521,678 | +0.11(+0.85%) |
Jul 20, 2007 | 13.40 | 13.42 | 13.09 | 13.10 | 4,607,849 | -0.31(-2.32%) |
Jul 19, 2007 | 13.27 | 13.41 | 13.19 | 13.41 | 4,607,617 | +0.26(+1.94%) |
Jul 18, 2007 | 12.85 | 13.17 | 12.80 | 13.15 | 6,509,338 | +0.27(+2.10%) |
Jul 17, 2007 | 12.92 | 13.01 | 12.87 | 12.88 | 6,064,108 | -0.04(-0.30%) |
Jul 16, 2007 | 13.21 | 13.31 | 12.92 | 12.92 | 7,917,205 | -0.48(-3.57%) |
Jul 13, 2007 | 13.35 | 13.52 | 13.22 | 13.40 | 4,403,640 | +0.06(+0.43%) |
Jul 12, 2007 | 13.07 | 13.34 | 13.03 | 13.34 | 3,849,000 | +0.31(+2.38%) |
Jul 11, 2007 | 12.97 | 13.15 | 12.97 | 13.03 | 2,576,814 | +0.04(+0.30%) |
Jul 10, 2007 | 13.20 | 13.33 | 12.99 | 12.99 | 4,735,033 | -0.33(-2.47%) |
Jul 09, 2007 | 13.17 | 13.40 | 13.11 | 13.32 | 6,213,553 | +0.23(+1.75%) |
Jul 06, 2007 | 13.14 | 13.15 | 12.92 | 13.09 | 3,511,588 | -0.01(-0.11%) |
Jul 05, 2007 | 13.18 | 13.32 | 12.99 | 13.11 | 4,393,286 | -0.10(-0.79%) |
Jul 03, 2007 | 13.23 | 13.26 | 13.07 | 13.21 | 4,290,089 | -0.01(-0.07%) |