Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.88 | 13.04 | 12.61 | 12.71 | 2,760,141 | -0.16(-1.24%) |
Jun 27, 2008 | 13.42 | 13.46 | 12.78 | 12.87 | 11,248,976 | -0.58(-4.28%) |
Jun 26, 2008 | 13.98 | 13.98 | 13.28 | 13.44 | 3,991,080 | -0.64(-4.54%) |
Jun 25, 2008 | 14.08 | 14.51 | 13.98 | 14.08 | 2,782,048 | +0.14(+1.03%) |
Jun 24, 2008 | 13.77 | 14.34 | 13.62 | 13.94 | 4,338,544 | +0.83(+6.34%) |
Jun 23, 2008 | 13.56 | 13.69 | 12.96 | 13.11 | 3,078,973 | -0.46(-3.36%) |
Jun 20, 2008 | 13.58 | 13.61 | 13.28 | 13.56 | 2,855,486 | -0.08(-0.59%) |
Jun 19, 2008 | 13.39 | 13.70 | 13.25 | 13.64 | 3,276,520 | -0.15(-1.10%) |
Jun 18, 2008 | 13.91 | 14.06 | 13.67 | 13.80 | 1,352,810 | -0.17(-1.20%) |
Jun 17, 2008 | 13.96 | 14.08 | 13.86 | 13.96 | 2,187,329 | +0.08(+0.58%) |
Jun 16, 2008 | 13.92 | 14.14 | 13.84 | 13.88 | 2,371,043 | -0.10(-0.69%) |
Jun 13, 2008 | 13.98 | 14.27 | 13.88 | 13.98 | 2,303,865 | +0.11(+0.81%) |
Jun 12, 2008 | 14.20 | 14.20 | 13.79 | 13.87 | 2,251,161 | -0.32(-2.25%) |
Jun 11, 2008 | 14.55 | 14.60 | 14.15 | 14.19 | 1,384,209 | -0.35(-2.42%) |
Jun 10, 2008 | 14.45 | 14.74 | 14.20 | 14.54 | 2,149,635 | +0.04(+0.28%) |
Jun 09, 2008 | 14.43 | 14.63 | 14.13 | 14.50 | 2,744,220 | +0.14(+0.95%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.31 | 14.36 | 3,041,398 | -0.43(-2.92%) |
Jun 05, 2008 | 15.02 | 15.37 | 14.70 | 14.79 | 3,414,775 | -0.28(-1.85%) |
Jun 04, 2008 | 15.19 | 15.43 | 14.98 | 15.07 | 2,754,419 | -0.10(-0.68%) |
Jun 03, 2008 | 15.56 | 15.60 | 15.03 | 15.18 | 2,548,020 | -0.40(-2.56%) |
Jun 02, 2008 | 15.93 | 16.01 | 15.46 | 15.58 | 1,542,802 | -0.42(-2.65%) |
May 30, 2008 | 16.11 | 16.11 | 15.81 | 16.00 | 1,005,120 | -0.06(-0.35%) |
May 29, 2008 | 16.22 | 16.28 | 15.86 | 16.06 | 1,927,350 | -0.13(-0.79%) |
May 28, 2008 | 15.98 | 16.36 | 15.90 | 16.18 | 2,562,124 | +0.29(+1.81%) |
May 27, 2008 | 15.66 | 16.37 | 15.60 | 15.90 | 7,189,761 | +0.30(+1.89%) |
May 26, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,318 | +0.00(+0.00%) |
May 23, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,318 | -1.07(-6.42%) |
May 22, 2008 | 16.52 | 17.09 | 16.52 | 16.67 | 1,807,760 | +0.20(+1.21%) |
May 21, 2008 | 17.35 | 17.51 | 16.39 | 16.47 | 2,177,190 | -0.88(-5.06%) |
May 20, 2008 | 17.78 | 17.84 | 17.21 | 17.35 | 1,696,802 | -0.43(-2.43%) |
May 19, 2008 | 17.73 | 18.18 | 17.73 | 17.78 | 907,320 | -0.09(-0.49%) |
May 16, 2008 | 18.02 | 18.17 | 17.62 | 17.87 | 1,276,815 | -0.05(-0.27%) |
May 15, 2008 | 17.69 | 18.08 | 17.65 | 17.92 | 1,506,004 | +0.26(+1.45%) |
May 14, 2008 | 18.05 | 18.13 | 17.61 | 17.66 | 1,423,742 | -0.30(-1.69%) |
May 13, 2008 | 17.57 | 18.20 | 17.57 | 17.97 | 1,987,078 | +0.38(+2.13%) |
May 12, 2008 | 17.40 | 17.64 | 17.35 | 17.59 | 1,625,442 | +0.25(+1.43%) |
May 09, 2008 | 17.23 | 17.53 | 17.15 | 17.34 | 1,071,687 | -0.08(-0.46%) |
May 08, 2008 | 17.49 | 17.49 | 17.17 | 17.42 | 1,166,970 | +0.05(+0.28%) |
May 07, 2008 | 17.61 | 18.01 | 17.37 | 17.37 | 785,112 | -0.25(-1.41%) |
May 06, 2008 | 17.35 | 17.65 | 17.12 | 17.62 | 1,625,120 | -0.18(-1.03%) |
May 05, 2008 | 18.00 | 18.12 | 17.67 | 17.81 | 1,142,501 | -0.34(-1.85%) |
May 02, 2008 | 18.21 | 18.45 | 18.02 | 18.14 | 1,085,995 | -0.02(-0.13%) |
May 01, 2008 | 18.05 | 18.22 | 17.84 | 18.17 | 2,341,911 | +0.09(+0.49%) |
Apr 30, 2008 | 17.41 | 18.33 | 17.41 | 18.08 | 3,285,967 | +0.74(+4.29%) |
Apr 29, 2008 | 17.21 | 17.49 | 17.21 | 17.33 | 1,350,384 | +0.05(+0.28%) |
Apr 28, 2008 | 16.78 | 17.57 | 16.70 | 17.29 | 2,832,378 | +0.38(+2.22%) |
Apr 25, 2008 | 17.20 | 17.20 | 16.07 | 16.91 | 5,729,108 | -0.32(-1.85%) |
Apr 24, 2008 | 17.21 | 17.57 | 17.07 | 17.23 | 2,151,785 | -0.07(-0.42%) |
Apr 23, 2008 | 17.17 | 17.89 | 17.09 | 17.30 | 1,927,809 | +0.18(+1.07%) |
Apr 22, 2008 | 17.05 | 17.17 | 16.53 | 17.12 | 2,147,496 | -0.14(-0.79%) |
Apr 21, 2008 | 17.18 | 17.32 | 17.10 | 17.25 | 1,272,255 | +0.01(+0.05%) |
Apr 18, 2008 | 17.19 | 17.71 | 17.05 | 17.25 | 1,885,781 | +0.26(+1.50%) |
Apr 17, 2008 | 17.18 | 17.18 | 16.89 | 16.99 | 857,591 | -0.30(-1.76%) |
Apr 16, 2008 | 17.02 | 17.50 | 16.97 | 17.29 | 896,695 | +0.37(+2.17%) |
Apr 15, 2008 | 16.91 | 17.01 | 16.78 | 16.93 | 965,810 | +0.08(+0.47%) |
Apr 14, 2008 | 16.90 | 17.15 | 16.76 | 16.85 | 878,158 | -0.09(-0.52%) |
Apr 11, 2008 | 16.88 | 17.43 | 16.82 | 16.93 | 879,902 | -0.16(-0.93%) |
Apr 10, 2008 | 16.97 | 17.31 | 16.83 | 17.09 | 1,096,425 | +0.20(+1.18%) |
Apr 09, 2008 | 17.33 | 17.89 | 16.76 | 16.89 | 1,851,178 | -0.34(-1.99%) |
Apr 08, 2008 | 17.92 | 17.92 | 17.10 | 17.24 | 2,412,895 | -0.69(-3.87%) |
Apr 07, 2008 | 18.12 | 18.30 | 17.93 | 17.93 | 869,373 | -0.26(-1.41%) |
Apr 04, 2008 | 18.28 | 18.36 | 17.91 | 18.19 | 703,854 | -0.01(-0.04%) |
Apr 03, 2008 | 18.03 | 18.48 | 17.99 | 18.20 | 980,442 | +0.08(+0.44%) |
Apr 02, 2008 | 17.96 | 18.50 | 17.71 | 18.12 | 1,018,715 | +0.22(+1.25%) |
Apr 01, 2008 | 17.39 | 18.01 | 17.39 | 17.89 | 997,625 | +0.49(+2.80%) |
Mar 31, 2008 | 16.75 | 17.53 | 16.44 | 17.41 | 1,487,067 | +0.72(+4.31%) |
Mar 28, 2008 | 17.08 | 17.08 | 16.62 | 16.69 | 1,569,815 | -0.34(-1.97%) |
Mar 27, 2008 | 17.37 | 17.48 | 16.93 | 17.02 | 1,083,874 | -0.31(-1.80%) |
Mar 26, 2008 | 18.05 | 18.05 | 17.19 | 17.33 | 2,628,406 | -0.76(-4.19%) |
Mar 25, 2008 | 18.12 | 18.31 | 17.83 | 18.09 | 697,348 | -0.06(-0.31%) |
Mar 24, 2008 | 17.08 | 18.57 | 17.05 | 18.15 | 2,254,418 | +1.13(+6.62%) |
Mar 21, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,359 | +0.00(+0.00%) |
Mar 20, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,359 | +0.63(+3.85%) |
Mar 19, 2008 | 16.69 | 16.92 | 16.38 | 16.39 | 882,264 | -0.14(-0.87%) |
Mar 18, 2008 | 16.09 | 16.66 | 15.96 | 16.54 | 1,604,077 | +0.58(+3.66%) |
Mar 17, 2008 | 16.13 | 16.50 | 15.69 | 15.95 | 2,152,218 | -0.54(-3.29%) |
Mar 14, 2008 | 16.64 | 16.78 | 15.94 | 16.50 | 1,266,383 | -0.02(-0.14%) |
Mar 13, 2008 | 16.38 | 16.58 | 15.86 | 16.52 | 1,416,243 | +0.01(+0.05%) |
Mar 12, 2008 | 16.20 | 17.08 | 16.13 | 16.51 | 1,761,372 | +0.21(+1.27%) |
Mar 11, 2008 | 16.26 | 16.34 | 15.76 | 16.30 | 2,295,132 | +0.40(+2.51%) |
Mar 10, 2008 | 15.94 | 16.33 | 15.82 | 15.90 | 1,829,500 | +0.01(+0.05%) |
Mar 07, 2008 | 15.78 | 16.16 | 15.62 | 15.90 | 1,619,169 | -0.02(-0.15%) |
Mar 06, 2008 | 16.77 | 16.82 | 15.87 | 15.92 | 1,570,579 | -0.70(-4.23%) |
Mar 05, 2008 | 16.47 | 16.96 | 16.45 | 16.62 | 1,400,599 | +0.18(+1.07%) |
Mar 04, 2008 | 16.26 | 16.55 | 16.02 | 16.45 | 1,810,746 | +0.06(+0.34%) |
Mar 03, 2008 | 16.57 | 16.71 | 16.22 | 16.39 | 1,721,410 | -0.31(-1.87%) |
Feb 29, 2008 | 16.96 | 17.22 | 16.62 | 16.70 | 1,718,727 | -0.26(-1.55%) |
Feb 28, 2008 | 17.40 | 17.46 | 16.93 | 16.97 | 1,333,211 | -0.46(-2.61%) |
Feb 27, 2008 | 17.67 | 18.01 | 17.40 | 17.42 | 949,829 | -0.34(-1.93%) |
Feb 26, 2008 | 17.28 | 18.07 | 17.26 | 17.77 | 2,187,628 | +0.39(+2.25%) |
Feb 25, 2008 | 16.82 | 17.46 | 16.62 | 17.37 | 1,347,707 | +0.55(+3.28%) |
Feb 22, 2008 | 16.74 | 16.87 | 16.50 | 16.82 | 1,412,632 | +0.15(+0.91%) |
Feb 21, 2008 | 16.89 | 17.18 | 16.59 | 16.67 | 1,567,520 | -0.10(-0.57%) |
Feb 20, 2008 | 16.40 | 16.91 | 16.34 | 16.77 | 1,608,613 | +0.35(+2.14%) |
Feb 19, 2008 | 16.49 | 16.61 | 16.29 | 16.42 | 1,045,498 | +0.02(+0.10%) |
Feb 18, 2008 | 16.18 | 16.58 | 16.05 | 16.40 | 1,556,986 | +0.00(+0.00%) |
Feb 15, 2008 | 16.18 | 16.58 | 16.05 | 16.40 | 1,556,986 | +0.16(+0.98%) |
Feb 14, 2008 | 16.60 | 16.87 | 16.07 | 16.24 | 1,495,075 | -0.30(-1.83%) |
Feb 13, 2008 | 16.50 | 16.87 | 16.50 | 16.54 | 2,218,233 | +0.21(+1.27%) |
Feb 12, 2008 | 16.56 | 16.81 | 16.19 | 16.34 | 2,115,027 | -0.17(-1.02%) |
Feb 11, 2008 | 16.48 | 17.13 | 16.38 | 16.50 | 2,563,449 | +0.60(+3.77%) |
Feb 08, 2008 | 15.76 | 16.08 | 15.47 | 15.90 | 2,311,867 | +0.30(+1.89%) |
Feb 07, 2008 | 15.14 | 16.06 | 15.10 | 15.61 | 2,681,514 | +0.38(+2.46%) |
Feb 06, 2008 | 15.66 | 16.29 | 15.14 | 15.23 | 7,285,711 | -1.44(-8.63%) |
Feb 05, 2008 | 17.07 | 17.69 | 16.54 | 16.67 | 3,878,360 | -0.41(-2.39%) |
Feb 04, 2008 | 17.81 | 17.97 | 16.88 | 17.08 | 2,835,762 | -0.85(-4.72%) |
Feb 01, 2008 | 17.41 | 17.95 | 17.18 | 17.93 | 2,361,681 | +0.47(+2.70%) |
Jan 31, 2008 | 16.14 | 17.67 | 15.98 | 17.45 | 4,328,682 | +1.19(+7.32%) |
Jan 30, 2008 | 16.54 | 16.61 | 16.18 | 16.26 | 1,619,783 | -0.38(-2.26%) |
Jan 29, 2008 | 16.69 | 16.85 | 16.24 | 16.64 | 2,130,108 | +0.06(+0.39%) |
Jan 28, 2008 | 16.43 | 16.58 | 15.83 | 16.58 | 1,689,877 | +0.05(+0.29%) |
Jan 25, 2008 | 16.26 | 17.13 | 16.26 | 16.53 | 3,729,335 | +0.50(+3.09%) |
Jan 24, 2008 | 15.98 | 16.11 | 15.58 | 16.03 | 2,741,516 | +0.00(+0.00%) |
Jan 23, 2008 | 14.10 | 16.28 | 14.08 | 16.03 | 5,850,247 | +1.50(+10.34%) |
Jan 22, 2008 | 14.00 | 14.84 | 13.77 | 14.53 | 3,597,901 | -0.50(-3.30%) |
Jan 21, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,738 | +0.00(+0.00%) |
Jan 18, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,738 | -0.06(-0.37%) |
Jan 17, 2008 | 15.47 | 15.56 | 15.05 | 15.08 | 1,407,379 | -0.29(-1.87%) |
Jan 16, 2008 | 15.56 | 15.99 | 14.95 | 15.37 | 3,283,802 | -0.22(-1.43%) |
Jan 15, 2008 | 16.16 | 16.16 | 15.48 | 15.59 | 2,870,472 | -0.67(-4.13%) |
Jan 14, 2008 | 16.09 | 16.45 | 15.74 | 16.26 | 2,992,235 | +0.34(+2.11%) |
Jan 11, 2008 | 15.46 | 16.05 | 15.39 | 15.93 | 3,072,677 | +0.38(+2.41%) |
Jan 10, 2008 | 15.03 | 15.74 | 14.82 | 15.55 | 4,082,793 | +0.34(+2.20%) |
Jan 09, 2008 | 15.24 | 15.51 | 14.95 | 15.22 | 2,920,582 | -0.07(-0.47%) |
Jan 08, 2008 | 15.65 | 15.98 | 15.26 | 15.29 | 2,657,758 | -0.42(-2.69%) |
Jan 07, 2008 | 15.98 | 16.00 | 15.60 | 15.71 | 2,073,292 | -0.16(-1.01%) |
Jan 04, 2008 | 16.78 | 16.84 | 15.74 | 15.87 | 3,615,493 | -1.04(-6.14%) |
Jan 03, 2008 | 17.62 | 17.63 | 16.78 | 16.91 | 3,225,588 | -0.69(-3.95%) |
Jan 02, 2008 | 18.37 | 18.39 | 17.45 | 17.61 | 3,219,157 | -1.33(-7.04%) |
Jan 01, 2008 | 18.84 | 19.12 | 18.75 | 18.94 | 888,778 | +0.00(+0.00%) |
Dec 31, 2007 | 18.84 | 19.12 | 18.75 | 18.94 | 888,778 | +0.07(+0.38%) |
Dec 28, 2007 | 19.00 | 19.24 | 18.84 | 18.87 | 941,519 | -0.10(-0.51%) |
Dec 27, 2007 | 18.96 | 19.16 | 18.73 | 18.96 | 1,262,690 | +0.17(+0.89%) |
Dec 26, 2007 | 18.85 | 18.93 | 18.49 | 18.80 | 5,366,028 | +0.00(+0.00%) |
Dec 24, 2007 | 18.95 | 19.20 | 18.78 | 18.80 | 617,402 | -0.06(-0.34%) |
Dec 21, 2007 | 19.67 | 19.69 | 18.72 | 18.86 | 2,257,905 | -0.39(-2.03%) |
Dec 20, 2007 | 19.50 | 19.50 | 18.60 | 19.25 | 2,960,253 | -0.35(-1.79%) |
Dec 19, 2007 | 17.45 | 19.77 | 16.95 | 19.60 | 11,497,327 | +1.89(+10.69%) |
Dec 18, 2007 | 17.41 | 17.81 | 17.30 | 17.71 | 2,118,426 | +0.38(+2.21%) |
Dec 17, 2007 | 17.47 | 17.49 | 17.01 | 17.33 | 2,050,290 | -0.25(-1.41%) |
Dec 14, 2007 | 18.38 | 18.38 | 17.37 | 17.57 | 2,298,836 | -0.91(-4.93%) |
Dec 13, 2007 | 18.14 | 18.50 | 17.85 | 18.48 | 2,165,181 | +0.12(+0.65%) |
Dec 12, 2007 | 18.71 | 19.04 | 18.09 | 18.36 | 4,118,963 | -0.62(-3.24%) |
Dec 11, 2007 | 19.36 | 19.40 | 18.82 | 18.98 | 2,040,486 | -0.27(-1.41%) |
Dec 10, 2007 | 18.98 | 19.37 | 18.98 | 19.25 | 936,849 | +0.25(+1.30%) |
Dec 07, 2007 | 19.03 | 19.49 | 18.83 | 19.00 | 1,587,140 | +0.10(+0.55%) |
Dec 06, 2007 | 18.29 | 18.99 | 18.13 | 18.90 | 1,088,532 | +0.59(+3.23%) |
Dec 05, 2007 | 18.41 | 18.41 | 18.10 | 18.31 | 972,803 | +0.02(+0.09%) |
Dec 04, 2007 | 18.23 | 18.40 | 17.93 | 18.29 | 1,025,625 | -0.19(-1.04%) |
Dec 03, 2007 | 18.60 | 18.68 | 18.37 | 18.48 | 1,139,144 | -0.12(-0.64%) |
Nov 30, 2007 | 18.56 | 18.89 | 18.56 | 18.60 | 1,209,273 | +0.04(+0.22%) |
Nov 29, 2007 | 18.48 | 18.68 | 18.26 | 18.56 | 1,101,317 | -0.03(-0.17%) |
Nov 28, 2007 | 18.43 | 18.90 | 18.37 | 18.60 | 1,621,024 | +0.32(+1.75%) |
Nov 27, 2007 | 18.26 | 18.35 | 18.07 | 18.28 | 1,914,373 | +0.06(+0.35%) |
Nov 26, 2007 | 18.44 | 18.49 | 18.08 | 18.21 | 1,610,714 | -0.21(-1.13%) |
Nov 23, 2007 | 18.10 | 18.48 | 18.01 | 18.42 | 633,851 | +0.39(+2.17%) |
Nov 21, 2007 | 17.49 | 18.28 | 17.46 | 18.03 | 1,998,471 | +0.28(+1.58%) |
Nov 20, 2007 | 17.96 | 18.12 | 17.52 | 17.75 | 2,084,277 | -0.20(-1.11%) |
Nov 19, 2007 | 18.01 | 18.12 | 17.67 | 17.95 | 1,719,709 | -0.16(-0.88%) |
Nov 16, 2007 | 18.05 | 18.19 | 17.78 | 18.11 | 1,415,142 | +0.06(+0.35%) |
Nov 15, 2007 | 17.81 | 18.13 | 17.72 | 18.05 | 1,466,125 | +0.15(+0.85%) |
Nov 14, 2007 | 18.44 | 18.57 | 17.74 | 17.89 | 2,631,282 | -0.52(-2.82%) |
Nov 13, 2007 | 18.23 | 18.62 | 18.22 | 18.41 | 2,504,191 | +0.25(+1.36%) |
Nov 12, 2007 | 17.53 | 18.49 | 17.49 | 18.17 | 1,977,253 | +0.65(+3.74%) |
Nov 09, 2007 | 17.49 | 17.86 | 17.41 | 17.51 | 2,040,770 | -0.24(-1.35%) |
Nov 08, 2007 | 17.53 | 17.81 | 17.35 | 17.75 | 1,920,359 | +0.30(+1.69%) |
Nov 07, 2007 | 17.57 | 17.77 | 17.37 | 17.45 | 1,586,407 | -0.27(-1.53%) |
Nov 06, 2007 | 17.89 | 18.00 | 17.65 | 17.73 | 1,778,227 | -0.14(-0.80%) |
Nov 05, 2007 | 17.60 | 17.93 | 17.56 | 17.87 | 2,304,542 | +0.57(+3.28%) |
Nov 02, 2007 | 17.57 | 17.61 | 17.13 | 17.30 | 1,734,676 | -0.21(-1.19%) |
Nov 01, 2007 | 17.82 | 17.82 | 17.49 | 17.51 | 1,880,915 | -0.41(-2.27%) |
Oct 31, 2007 | 17.81 | 17.97 | 17.57 | 17.92 | 2,233,655 | +0.14(+0.81%) |
Oct 30, 2007 | 17.78 | 17.81 | 17.65 | 17.77 | 1,511,471 | -0.13(-0.71%) |
Oct 29, 2007 | 17.84 | 17.98 | 17.68 | 17.90 | 1,297,123 | -0.01(-0.04%) |
Oct 26, 2007 | 17.81 | 17.97 | 17.73 | 17.91 | 1,196,730 | +0.17(+0.95%) |
Oct 25, 2007 | 17.87 | 17.96 | 17.50 | 17.74 | 2,544,273 | -0.26(-1.46%) |
Oct 24, 2007 | 18.28 | 18.29 | 17.47 | 18.01 | 5,672,660 | -0.61(-3.26%) |
Oct 23, 2007 | 19.04 | 19.07 | 18.37 | 18.61 | 2,334,253 | -0.35(-1.85%) |
Oct 22, 2007 | 18.22 | 19.09 | 18.15 | 18.96 | 1,897,806 | +0.64(+3.49%) |
Oct 19, 2007 | 18.33 | 18.54 | 18.14 | 18.32 | 1,604,943 | -0.02(-0.13%) |
Oct 18, 2007 | 18.60 | 18.72 | 18.32 | 18.35 | 1,122,282 | -0.34(-1.84%) |
Oct 17, 2007 | 18.52 | 18.82 | 18.43 | 18.69 | 1,049,537 | +0.14(+0.73%) |
Oct 16, 2007 | 18.75 | 18.82 | 18.52 | 18.56 | 1,043,135 | -0.29(-1.53%) |
Oct 15, 2007 | 18.91 | 19.00 | 18.61 | 18.84 | 982,638 | -0.09(-0.46%) |
Oct 12, 2007 | 18.93 | 19.14 | 18.77 | 18.93 | 709,327 | -0.02(-0.08%) |
Oct 11, 2007 | 19.37 | 19.40 | 18.69 | 18.95 | 2,520,335 | -0.52(-2.67%) |
Oct 10, 2007 | 19.75 | 19.83 | 19.40 | 19.47 | 1,189,043 | -0.35(-1.77%) |
Oct 09, 2007 | 19.75 | 19.82 | 19.51 | 19.82 | 915,843 | +0.15(+0.77%) |
Oct 08, 2007 | 19.97 | 19.97 | 19.53 | 19.67 | 927,228 | -0.35(-1.76%) |
Oct 05, 2007 | 19.63 | 20.06 | 19.63 | 20.02 | 1,516,163 | +0.42(+2.12%) |
Oct 04, 2007 | 19.53 | 19.96 | 19.53 | 19.60 | 1,549,695 | +0.11(+0.57%) |
Oct 03, 2007 | 19.20 | 19.57 | 19.15 | 19.49 | 1,376,929 | +0.13(+0.66%) |
Oct 02, 2007 | 19.33 | 19.58 | 19.09 | 19.36 | 3,047,581 | +0.06(+0.29%) |
Oct 01, 2007 | 18.76 | 19.39 | 18.76 | 19.31 | 1,457,361 | +0.56(+2.98%) |
Sep 28, 2007 | 18.94 | 19.01 | 18.75 | 18.75 | 777,251 | -0.25(-1.30%) |
Sep 27, 2007 | 18.81 | 19.01 | 18.68 | 19.00 | 829,291 | +0.18(+0.93%) |
Sep 26, 2007 | 18.36 | 19.04 | 18.36 | 18.82 | 1,426,168 | +0.52(+2.84%) |
Sep 25, 2007 | 18.52 | 18.52 | 18.11 | 18.30 | 2,376,660 | -0.48(-2.55%) |
Sep 24, 2007 | 19.33 | 19.43 | 18.78 | 18.78 | 1,398,445 | -0.65(-3.33%) |
Sep 21, 2007 | 19.40 | 19.50 | 19.31 | 19.43 | 1,084,576 | +0.12(+0.62%) |
Sep 20, 2007 | 19.51 | 19.52 | 19.25 | 19.31 | 875,365 | -0.26(-1.31%) |
Sep 19, 2007 | 19.90 | 19.92 | 19.52 | 19.56 | 1,389,786 | -0.23(-1.17%) |
Sep 18, 2007 | 19.15 | 19.91 | 19.11 | 19.79 | 1,365,767 | +0.72(+3.77%) |
Sep 17, 2007 | 19.32 | 19.39 | 19.08 | 19.08 | 751,270 | -0.30(-1.57%) |
Sep 14, 2007 | 19.04 | 19.42 | 18.93 | 19.38 | 700,275 | +0.30(+1.59%) |
Sep 13, 2007 | 18.95 | 19.23 | 18.85 | 19.08 | 793,971 | +0.20(+1.06%) |
Sep 12, 2007 | 19.09 | 19.17 | 18.84 | 18.88 | 886,919 | -0.25(-1.30%) |
Sep 11, 2007 | 19.07 | 19.39 | 19.06 | 19.12 | 1,009,791 | +0.10(+0.55%) |
Sep 10, 2007 | 19.38 | 19.48 | 18.75 | 19.02 | 1,477,204 | -0.31(-1.61%) |
Sep 07, 2007 | 19.75 | 19.92 | 19.23 | 19.33 | 1,096,385 | -0.63(-3.16%) |
Sep 06, 2007 | 19.87 | 19.98 | 19.64 | 19.96 | 1,076,642 | +0.18(+0.89%) |
Sep 05, 2007 | 19.99 | 20.04 | 19.75 | 19.79 | 937,448 | -0.26(-1.31%) |
Sep 04, 2007 | 19.82 | 20.09 | 19.81 | 20.05 | 1,102,300 | +0.14(+0.68%) |
Aug 31, 2007 | 20.13 | 20.17 | 19.79 | 19.91 | 1,148,409 | -0.02(-0.12%) |
Aug 30, 2007 | 19.77 | 20.15 | 19.77 | 19.94 | 1,381,232 | +0.02(+0.12%) |
Aug 29, 2007 | 19.85 | 19.97 | 19.77 | 19.91 | 1,322,291 | +0.14(+0.73%) |
Aug 28, 2007 | 19.99 | 20.03 | 19.75 | 19.77 | 1,603,071 | -0.22(-1.08%) |
Aug 27, 2007 | 20.26 | 20.26 | 19.97 | 19.99 | 868,395 | -0.26(-1.30%) |
Aug 24, 2007 | 20.15 | 20.43 | 20.03 | 20.25 | 1,097,989 | +0.03(+0.16%) |
Aug 23, 2007 | 20.79 | 20.91 | 20.05 | 20.22 | 1,408,393 | -0.55(-2.65%) |
Aug 22, 2007 | 21.02 | 21.12 | 20.51 | 20.77 | 913,310 | -0.10(-0.50%) |
Aug 21, 2007 | 20.71 | 20.98 | 20.53 | 20.87 | 820,414 | +0.05(+0.23%) |
Aug 20, 2007 | 21.03 | 21.32 | 20.75 | 20.83 | 1,171,817 | +0.02(+0.12%) |
Aug 17, 2007 | 21.14 | 21.50 | 20.55 | 20.80 | 1,517,289 | +0.14(+0.70%) |
Aug 16, 2007 | 19.99 | 20.77 | 19.91 | 20.66 | 2,044,500 | +0.55(+2.74%) |
Aug 15, 2007 | 20.19 | 20.73 | 20.08 | 20.11 | 1,024,270 | -0.20(-0.98%) |
Aug 14, 2007 | 20.66 | 20.76 | 20.08 | 20.31 | 1,778,805 | -0.42(-2.00%) |
Aug 13, 2007 | 21.18 | 21.38 | 20.55 | 20.72 | 2,349,419 | -0.30(-1.44%) |
Aug 10, 2007 | 21.86 | 22.37 | 20.86 | 21.02 | 3,216,404 | -1.28(-5.73%) |
Aug 09, 2007 | 21.50 | 22.56 | 21.50 | 22.30 | 3,852,034 | +0.32(+1.45%) |
Aug 08, 2007 | 21.23 | 22.46 | 20.91 | 21.98 | 3,507,537 | +0.66(+3.07%) |
Aug 07, 2007 | 20.46 | 21.35 | 20.40 | 21.33 | 2,562,953 | +0.89(+4.38%) |
Aug 06, 2007 | 20.09 | 20.55 | 19.86 | 20.43 | 2,625,119 | +0.50(+2.48%) |
Aug 03, 2007 | 20.06 | 20.55 | 19.82 | 19.94 | 2,429,526 | +0.02(+0.08%) |
Aug 02, 2007 | 19.81 | 20.05 | 19.71 | 19.92 | 1,070,232 | +0.12(+0.60%) |
Aug 01, 2007 | 19.58 | 19.83 | 19.21 | 19.80 | 2,848,671 | +0.14(+0.69%) |
Jul 31, 2007 | 19.76 | 20.24 | 19.67 | 19.67 | 1,882,347 | -0.14(-0.69%) |
Jul 30, 2007 | 19.43 | 19.90 | 19.23 | 19.80 | 1,918,903 | +0.33(+1.68%) |
Jul 27, 2007 | 19.56 | 19.92 | 19.24 | 19.48 | 2,606,749 | -0.16(-0.81%) |
Jul 26, 2007 | 20.15 | 20.21 | 19.57 | 19.63 | 2,682,201 | -0.73(-3.61%) |
Jul 25, 2007 | 20.65 | 21.32 | 20.16 | 20.37 | 5,984,200 | +0.72(+3.66%) |
Jul 24, 2007 | 19.81 | 20.00 | 19.56 | 19.65 | 1,809,354 | -0.33(-1.64%) |
Jul 23, 2007 | 19.81 | 20.09 | 19.75 | 19.98 | 2,144,355 | +0.18(+0.89%) |
Jul 20, 2007 | 19.87 | 20.06 | 19.59 | 19.80 | 1,669,906 | -0.19(-0.96%) |
Jul 19, 2007 | 19.95 | 20.13 | 19.88 | 19.99 | 1,315,392 | +0.09(+0.44%) |
Jul 18, 2007 | 20.18 | 20.24 | 19.87 | 19.91 | 2,102,273 | -0.30(-1.46%) |
Jul 17, 2007 | 20.44 | 20.45 | 20.18 | 20.20 | 1,428,322 | -0.21(-1.02%) |
Jul 16, 2007 | 20.58 | 20.66 | 20.36 | 20.41 | 927,174 | -0.18(-0.89%) |
Jul 13, 2007 | 20.33 | 20.67 | 20.31 | 20.59 | 1,173,350 | +0.20(+0.98%) |
Jul 12, 2007 | 20.35 | 20.63 | 20.33 | 20.39 | 1,830,049 | +0.05(+0.24%) |
Jul 11, 2007 | 20.23 | 20.51 | 20.23 | 20.35 | 1,356,609 | +0.09(+0.43%) |
Jul 10, 2007 | 20.97 | 21.09 | 20.26 | 20.26 | 2,951,463 | +0.00(+0.00%) |
Jul 09, 2007 | 20.44 | 20.50 | 20.11 | 20.26 | 1,535,957 | -0.10(-0.51%) |
Jul 06, 2007 | 20.34 | 20.44 | 20.19 | 20.36 | 1,183,805 | +0.16(+0.79%) |
Jul 05, 2007 | 19.95 | 20.35 | 19.92 | 20.20 | 2,285,428 | +0.33(+1.65%) |
Jul 03, 2007 | 19.63 | 19.99 | 19.63 | 19.87 | 972,859 | +0.25(+1.26%) |