Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.57 | 12.84 | 12.42 | 12.75 | 96,623,056 | +0.14(+1.13%) |
Jan 30, 2008 | 12.62 | 12.82 | 12.53 | 12.61 | 75,057,512 | -0.04(-0.34%) |
Jan 29, 2008 | 12.63 | 12.69 | 12.51 | 12.65 | 63,916,124 | +0.13(+1.00%) |
Jan 28, 2008 | 12.38 | 12.53 | 12.31 | 12.53 | 69,271,720 | +0.19(+1.50%) |
Jan 25, 2008 | 12.65 | 12.69 | 12.23 | 12.34 | 109,754,056 | -0.24(-1.91%) |
Jan 24, 2008 | 12.52 | 12.59 | 12.35 | 12.58 | 107,606,888 | +0.10(+0.83%) |
Jan 23, 2008 | 12.25 | 12.50 | 12.02 | 12.48 | 182,654,720 | +0.34(+2.83%) |
Jan 22, 2008 | 11.83 | 12.61 | 11.77 | 12.13 | 130,491,864 | -0.15(-1.20%) |
Jan 21, 2008 | 12.54 | 12.57 | 12.26 | 12.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.54 | 12.57 | 12.26 | 12.28 | 98,970,472 | -0.25(-2.00%) |
Jan 17, 2008 | 12.77 | 12.77 | 12.49 | 12.53 | 97,678,600 | -0.24(-1.88%) |
Jan 16, 2008 | 12.81 | 13.00 | 12.74 | 12.77 | 100,603,368 | -0.10(-0.81%) |
Jan 15, 2008 | 13.00 | 13.04 | 12.84 | 12.88 | 61,706,220 | -0.21(-1.59%) |
Jan 14, 2008 | 13.23 | 13.23 | 12.99 | 13.08 | 64,430,392 | -0.03(-0.21%) |
Jan 11, 2008 | 13.07 | 13.18 | 12.97 | 13.11 | 82,828,488 | -0.03(-0.25%) |
Jan 10, 2008 | 13.09 | 13.21 | 12.89 | 13.14 | 100,117,696 | +0.09(+0.67%) |
Jan 09, 2008 | 12.83 | 13.10 | 12.83 | 13.06 | 110,254,232 | +0.25(+1.92%) |
Jan 08, 2008 | 12.72 | 13.06 | 12.72 | 12.81 | 95,092,504 | +0.13(+1.03%) |
Jan 07, 2008 | 12.51 | 12.74 | 12.50 | 12.68 | 88,161,568 | +0.22(+1.75%) |
Jan 04, 2008 | 12.65 | 12.66 | 12.41 | 12.46 | 76,997,224 | -0.19(-1.51%) |
Jan 03, 2008 | 12.54 | 12.74 | 12.50 | 12.65 | 83,314,504 | +0.15(+1.18%) |
Jan 02, 2008 | 12.42 | 12.57 | 12.39 | 12.50 | 84,252,736 | +0.10(+0.79%) |
Jan 01, 2008 | 12.51 | 12.51 | 12.38 | 12.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.51 | 12.51 | 12.38 | 12.41 | 56,612,116 | -0.09(-0.74%) |
Dec 28, 2007 | 12.58 | 12.61 | 12.45 | 12.50 | 44,528,104 | -0.01(-0.09%) |
Dec 27, 2007 | 12.69 | 12.71 | 12.50 | 12.51 | 66,003,840 | -0.15(-1.21%) |
Dec 26, 2007 | 12.68 | 12.70 | 12.60 | 12.66 | 39,286,308 | -0.07(-0.56%) |
Dec 24, 2007 | 12.62 | 13.13 | 12.62 | 12.73 | 39,233,612 | +0.05(+0.39%) |
Dec 21, 2007 | 12.76 | 12.79 | 12.62 | 12.68 | 112,765,512 | +0.01(+0.09%) |
Dec 20, 2007 | 12.61 | 12.72 | 12.58 | 12.67 | 60,725,612 | -0.03(-0.21%) |
Dec 19, 2007 | 12.73 | 12.82 | 12.56 | 12.70 | 64,647,448 | -0.05(-0.43%) |
Dec 18, 2007 | 12.64 | 12.86 | 12.54 | 12.76 | 80,460,648 | +0.22(+1.74%) |
Dec 17, 2007 | 12.58 | 12.73 | 12.51 | 12.54 | 80,492,632 | -0.07(-0.56%) |
Dec 14, 2007 | 12.77 | 12.81 | 12.57 | 12.61 | 80,479,424 | -0.29(-2.28%) |
Dec 13, 2007 | 12.91 | 13.01 | 12.79 | 12.90 | 66,380,728 | -0.09(-0.71%) |
Dec 12, 2007 | 13.11 | 13.21 | 12.86 | 13.00 | 79,534,856 | -0.01(-0.08%) |
Dec 11, 2007 | 13.30 | 13.32 | 12.97 | 13.01 | 80,556,080 | -0.29(-2.22%) |
Dec 10, 2007 | 13.31 | 13.34 | 13.19 | 13.30 | 45,785,816 | -0.02(-0.12%) |
Dec 07, 2007 | 13.19 | 13.37 | 13.13 | 13.32 | 67,825,944 | +0.13(+0.95%) |
Dec 06, 2007 | 13.08 | 13.21 | 13.00 | 13.19 | 52,524,304 | +0.10(+0.79%) |
Dec 05, 2007 | 12.86 | 13.15 | 12.84 | 13.09 | 84,623,616 | +0.28(+2.17%) |
Dec 04, 2007 | 12.75 | 12.95 | 12.74 | 12.81 | 54,249,392 | -0.04(-0.34%) |
Dec 03, 2007 | 12.89 | 13.00 | 12.77 | 12.85 | 62,835,328 | -0.11(-0.88%) |
Nov 30, 2007 | 13.01 | 13.08 | 12.89 | 12.97 | 80,743,720 | +0.09(+0.68%) |
Nov 29, 2007 | 12.76 | 12.92 | 12.68 | 12.88 | 64,373,196 | +0.09(+0.68%) |
Nov 28, 2007 | 12.50 | 12.83 | 12.48 | 12.79 | 88,142,856 | +0.31(+2.45%) |
Nov 27, 2007 | 12.33 | 12.55 | 12.20 | 12.49 | 103,918,960 | +0.32(+2.60%) |
Nov 26, 2007 | 12.53 | 12.55 | 12.14 | 12.17 | 77,077,248 | -0.37(-2.96%) |
Nov 23, 2007 | 12.47 | 12.65 | 12.42 | 12.54 | 70,798,128 | +0.34(+2.82%) |
Nov 21, 2007 | 12.28 | 12.41 | 12.17 | 12.20 | 80,917,920 | -0.20(-1.63%) |
Nov 20, 2007 | 12.47 | 12.47 | 12.24 | 12.40 | 102,604,992 | +0.01(+0.04%) |
Nov 19, 2007 | 12.74 | 12.77 | 12.35 | 12.39 | 106,999,312 | -0.37(-2.91%) |
Nov 16, 2007 | 12.82 | 12.83 | 12.58 | 12.77 | 70,864,400 | +0.05(+0.43%) |
Nov 15, 2007 | 12.86 | 13.03 | 12.67 | 12.71 | 65,454,936 | -0.17(-1.35%) |
Nov 14, 2007 | 12.94 | 13.08 | 12.85 | 12.89 | 77,808,064 | +0.03(+0.25%) |
Nov 13, 2007 | 12.65 | 12.86 | 12.62 | 12.85 | 69,477,792 | +0.29(+2.30%) |
Nov 12, 2007 | 12.46 | 12.69 | 12.44 | 12.56 | 61,812,812 | +0.10(+0.83%) |
Nov 09, 2007 | 12.61 | 12.65 | 12.44 | 12.46 | 88,823,104 | -0.15(-1.21%) |
Nov 08, 2007 | 12.78 | 12.78 | 12.55 | 12.61 | 110,749,232 | -0.11(-0.90%) |
Nov 07, 2007 | 12.90 | 13.01 | 12.71 | 12.73 | 71,452,504 | -0.33(-2.55%) |
Nov 06, 2007 | 12.93 | 13.09 | 12.91 | 13.06 | 63,441,520 | +0.14(+1.10%) |
Nov 05, 2007 | 12.88 | 13.06 | 12.84 | 12.92 | 59,943,248 | +0.00(+0.00%) |
Nov 02, 2007 | 13.12 | 13.17 | 12.88 | 12.92 | 74,342,016 | -0.15(-1.17%) |
Nov 01, 2007 | 13.42 | 13.43 | 13.05 | 13.07 | 81,112,312 | -0.36(-2.68%) |
Oct 31, 2007 | 13.40 | 13.44 | 13.33 | 13.43 | 57,650,800 | +0.09(+0.65%) |
Oct 30, 2007 | 13.37 | 13.51 | 13.29 | 13.34 | 56,929,360 | -0.03(-0.24%) |
Oct 29, 2007 | 13.26 | 13.41 | 13.22 | 13.38 | 64,662,596 | +0.11(+0.82%) |
Oct 26, 2007 | 13.27 | 13.27 | 13.16 | 13.27 | 50,555,260 | +0.01(+0.08%) |
Oct 25, 2007 | 13.20 | 13.29 | 13.09 | 13.26 | 84,763,296 | +0.17(+1.29%) |
Oct 24, 2007 | 13.12 | 13.13 | 12.89 | 13.09 | 82,594,784 | -0.04(-0.29%) |
Oct 23, 2007 | 13.17 | 13.21 | 13.06 | 13.13 | 59,346,056 | +0.02(+0.13%) |
Oct 22, 2007 | 13.10 | 13.18 | 13.03 | 13.11 | 69,976,944 | -0.03(-0.21%) |
Oct 19, 2007 | 13.39 | 13.40 | 12.75 | 13.14 | 85,267,824 | -0.26(-1.92%) |
Oct 18, 2007 | 13.40 | 13.60 | 13.38 | 13.39 | 78,945,648 | -0.01(-0.04%) |
Oct 17, 2007 | 13.51 | 13.57 | 13.33 | 13.40 | 59,842,056 | -0.04(-0.32%) |
Oct 16, 2007 | 13.60 | 13.63 | 13.39 | 13.44 | 81,633,352 | -0.20(-1.48%) |
Oct 15, 2007 | 13.78 | 13.83 | 13.57 | 13.64 | 77,791,912 | -0.14(-1.03%) |
Oct 12, 2007 | 13.88 | 13.89 | 13.73 | 13.79 | 62,033,720 | -0.10(-0.75%) |
Oct 11, 2007 | 13.96 | 13.99 | 13.84 | 13.89 | 57,486,128 | -0.05(-0.35%) |
Oct 10, 2007 | 13.94 | 14.03 | 13.81 | 13.94 | 53,692,912 | +0.00(+0.00%) |
Oct 09, 2007 | 13.88 | 14.02 | 13.83 | 13.94 | 57,509,988 | +0.05(+0.35%) |
Oct 08, 2007 | 13.95 | 14.01 | 13.84 | 13.89 | 43,680,968 | -0.07(-0.51%) |
Oct 05, 2007 | 13.92 | 14.00 | 13.87 | 13.96 | 88,758,448 | +0.15(+1.11%) |
Oct 04, 2007 | 13.72 | 13.93 | 13.71 | 13.81 | 57,074,104 | +0.12(+0.88%) |
Oct 03, 2007 | 13.57 | 13.76 | 13.53 | 13.69 | 58,992,496 | +0.08(+0.56%) |
Oct 02, 2007 | 13.58 | 13.67 | 13.48 | 13.61 | 66,341,120 | +0.05(+0.36%) |
Oct 01, 2007 | 13.34 | 13.60 | 13.34 | 13.56 | 57,781,892 | +0.23(+1.72%) |
Sep 28, 2007 | 13.51 | 13.52 | 13.29 | 13.33 | 74,988,936 | -0.17(-1.29%) |
Sep 27, 2007 | 13.46 | 13.54 | 13.43 | 13.51 | 50,915,584 | +0.09(+0.69%) |
Sep 26, 2007 | 13.31 | 13.47 | 13.27 | 13.42 | 60,055,024 | +0.19(+1.40%) |
Sep 25, 2007 | 13.29 | 13.39 | 13.18 | 13.23 | 72,323,944 | -0.10(-0.74%) |
Sep 24, 2007 | 13.46 | 13.49 | 13.27 | 13.33 | 73,557,568 | -0.09(-0.69%) |
Sep 21, 2007 | 13.54 | 13.55 | 13.38 | 13.42 | 98,893,176 | +0.04(+0.29%) |
Sep 20, 2007 | 13.60 | 13.62 | 13.34 | 13.38 | 70,711,448 | -0.20(-1.45%) |
Sep 19, 2007 | 13.45 | 13.68 | 13.40 | 13.58 | 81,054,640 | +0.19(+1.39%) |
Sep 18, 2007 | 13.19 | 13.44 | 13.08 | 13.39 | 74,516,816 | +0.22(+1.70%) |
Sep 17, 2007 | 13.19 | 13.22 | 13.02 | 13.17 | 74,594,944 | -0.09(-0.66%) |
Sep 14, 2007 | 13.21 | 13.29 | 13.09 | 13.26 | 64,277,832 | +0.03(+0.25%) |
Sep 13, 2007 | 13.27 | 13.45 | 13.15 | 13.22 | 57,796,180 | +0.02(+0.17%) |
Sep 12, 2007 | 13.16 | 13.26 | 13.13 | 13.20 | 51,578,860 | +0.00(+0.00%) |
Sep 11, 2007 | 13.13 | 13.28 | 13.06 | 13.20 | 56,045,592 | +0.13(+0.96%) |
Sep 10, 2007 | 13.29 | 13.34 | 13.04 | 13.08 | 66,802,444 | -0.16(-1.20%) |
Sep 07, 2007 | 13.42 | 13.43 | 13.16 | 13.24 | 66,090,248 | -0.20(-1.50%) |
Sep 06, 2007 | 13.54 | 13.56 | 13.38 | 13.44 | 56,039,784 | -0.05(-0.36%) |
Sep 05, 2007 | 13.59 | 13.61 | 13.38 | 13.49 | 74,289,800 | -0.20(-1.47%) |
Sep 04, 2007 | 13.52 | 13.74 | 13.48 | 13.69 | 52,242,736 | +0.13(+0.97%) |
Aug 31, 2007 | 13.47 | 13.64 | 13.45 | 13.56 | 63,947,300 | +0.16(+1.18%) |
Aug 30, 2007 | 13.32 | 13.50 | 13.32 | 13.40 | 51,071,396 | -0.07(-0.49%) |
Aug 29, 2007 | 13.40 | 13.51 | 13.25 | 13.46 | 68,178,536 | +0.11(+0.82%) |
Aug 28, 2007 | 13.46 | 13.53 | 13.29 | 13.36 | 88,138,240 | -0.16(-1.17%) |
Aug 27, 2007 | 13.50 | 13.56 | 13.46 | 13.51 | 49,559,664 | +0.01(+0.08%) |
Aug 24, 2007 | 13.38 | 13.55 | 13.37 | 13.50 | 58,619,580 | +0.07(+0.49%) |
Aug 23, 2007 | 13.50 | 13.58 | 13.35 | 13.44 | 61,234,196 | -0.02(-0.12%) |
Aug 22, 2007 | 13.29 | 13.46 | 13.29 | 13.45 | 74,868,048 | +0.22(+1.69%) |
Aug 21, 2007 | 13.18 | 13.37 | 13.11 | 13.23 | 68,807,976 | +0.04(+0.29%) |
Aug 20, 2007 | 13.06 | 13.29 | 13.02 | 13.19 | 77,338,976 | +0.13(+0.96%) |
Aug 17, 2007 | 12.97 | 13.10 | 12.87 | 13.07 | 88,316,336 | +0.30(+2.35%) |
Aug 16, 2007 | 12.75 | 12.86 | 12.62 | 12.77 | 121,176,328 | -0.08(-0.59%) |
Aug 15, 2007 | 12.89 | 13.07 | 12.82 | 12.84 | 96,953,456 | -0.03(-0.21%) |
Aug 14, 2007 | 13.01 | 13.09 | 12.84 | 12.87 | 69,684,256 | -0.17(-1.30%) |
Aug 13, 2007 | 13.21 | 13.21 | 12.98 | 13.04 | 82,292,736 | -0.05(-0.42%) |
Aug 10, 2007 | 13.10 | 13.15 | 12.96 | 13.09 | 90,976,632 | -0.08(-0.62%) |
Aug 09, 2007 | 13.24 | 13.45 | 13.18 | 13.18 | 99,837,808 | -0.26(-1.91%) |
Aug 08, 2007 | 13.27 | 13.44 | 13.20 | 13.43 | 94,521,152 | +0.14(+1.07%) |
Aug 07, 2007 | 13.17 | 13.44 | 13.07 | 13.29 | 94,840,248 | +0.13(+1.00%) |
Aug 06, 2007 | 12.83 | 13.18 | 12.85 | 13.16 | 95,727,816 | +0.23(+1.77%) |
Aug 03, 2007 | 13.00 | 13.07 | 12.90 | 12.93 | 101,018,048 | -0.09(-0.67%) |
Aug 02, 2007 | 12.94 | 13.07 | 12.85 | 13.02 | 72,945,072 | +0.12(+0.93%) |
Aug 01, 2007 | 12.83 | 12.94 | 12.76 | 12.90 | 105,069,152 | +0.07(+0.51%) |
Jul 31, 2007 | 13.03 | 13.06 | 12.83 | 12.83 | 114,344,144 | -0.14(-1.05%) |
Jul 30, 2007 | 13.13 | 13.13 | 12.85 | 12.97 | 93,070,240 | -0.02(-0.13%) |
Jul 27, 2007 | 13.22 | 13.26 | 12.98 | 12.98 | 97,530,904 | -0.20(-1.49%) |
Jul 26, 2007 | 13.50 | 13.51 | 13.15 | 13.18 | 121,835,808 | -0.34(-2.54%) |
Jul 25, 2007 | 13.61 | 13.70 | 13.49 | 13.52 | 83,175,112 | -0.06(-0.44%) |
Jul 24, 2007 | 13.62 | 13.72 | 13.58 | 13.58 | 78,222,816 | -0.08(-0.56%) |
Jul 23, 2007 | 13.62 | 13.81 | 13.59 | 13.66 | 73,367,648 | +0.07(+0.52%) |
Jul 20, 2007 | 13.68 | 13.72 | 13.58 | 13.59 | 88,551,608 | -0.05(-0.36%) |
Jul 19, 2007 | 13.76 | 13.78 | 13.61 | 13.64 | 94,679,224 | -0.08(-0.56%) |
Jul 18, 2007 | 13.74 | 13.81 | 13.49 | 13.72 | 207,586,000 | -0.45(-3.20%) |
Jul 17, 2007 | 14.21 | 14.27 | 14.15 | 14.17 | 64,513,208 | -0.07(-0.46%) |
Jul 16, 2007 | 14.09 | 14.24 | 14.09 | 14.23 | 41,953,808 | +0.09(+0.66%) |
Jul 13, 2007 | 14.17 | 14.24 | 14.07 | 14.14 | 55,318,664 | -0.04(-0.27%) |
Jul 12, 2007 | 13.94 | 14.19 | 13.85 | 14.18 | 97,352,208 | +0.29(+2.08%) |
Jul 11, 2007 | 13.92 | 14.04 | 13.85 | 13.89 | 80,427,504 | -0.07(-0.51%) |
Jul 10, 2007 | 14.11 | 14.13 | 13.93 | 13.96 | 79,638,696 | -0.16(-1.16%) |
Jul 09, 2007 | 14.15 | 14.18 | 14.06 | 14.12 | 45,306,380 | -0.02(-0.15%) |
Jul 06, 2007 | 14.12 | 14.16 | 14.03 | 14.15 | 48,572,448 | +0.01(+0.08%) |
Jul 05, 2007 | 14.11 | 14.25 | 14.04 | 14.14 | 52,808,208 | +0.05(+0.35%) |
Jul 03, 2007 | 14.05 | 14.17 | 14.06 | 14.09 | 31,630,472 | +0.04(+0.31%) |
Jul 02, 2007 | 14.01 | 14.05 | 13.94 | 14.04 | 60,740,092 | +0.09(+0.63%) |
Jun 29, 2007 | 14.00 | 14.07 | 13.84 | 13.96 | 81,238,520 | -0.03(-0.23%) |
Jun 28, 2007 | 13.98 | 14.10 | 13.92 | 13.99 | 62,146,700 | +0.01(+0.08%) |
Jun 27, 2007 | 13.93 | 14.05 | 13.85 | 13.98 | 59,667,588 | +0.01(+0.08%) |
Jun 26, 2007 | 13.91 | 14.05 | 13.84 | 13.97 | 73,971,928 | +0.10(+0.75%) |
Jun 25, 2007 | 13.91 | 14.05 | 13.81 | 13.86 | 64,870,328 | +0.01(+0.08%) |
Jun 22, 2007 | 14.14 | 14.12 | 13.85 | 13.85 | 114,253,920 | -0.29(-2.08%) |
Jun 21, 2007 | 14.03 | 14.17 | 13.90 | 14.15 | 96,166,008 | +0.11(+0.82%) |
Jun 20, 2007 | 14.40 | 14.40 | 14.02 | 14.03 | 108,396,336 | -0.27(-1.91%) |
Jun 19, 2007 | 14.33 | 14.45 | 14.24 | 14.31 | 90,226,784 | -0.03(-0.19%) |
Jun 18, 2007 | 14.46 | 14.48 | 14.26 | 14.33 | 67,027,440 | -0.11(-0.79%) |
Jun 15, 2007 | 14.47 | 14.56 | 14.39 | 14.45 | 98,848,832 | +0.04(+0.30%) |
Jun 14, 2007 | 14.33 | 14.54 | 14.33 | 14.40 | 66,366,744 | +0.02(+0.15%) |
Jun 13, 2007 | 14.30 | 14.40 | 14.16 | 14.38 | 78,763,520 | +0.13(+0.92%) |
Jun 12, 2007 | 14.31 | 14.42 | 14.23 | 14.25 | 63,436,112 | -0.14(-0.99%) |
Jun 11, 2007 | 14.46 | 14.49 | 14.36 | 14.39 | 49,461,520 | -0.08(-0.57%) |
Jun 08, 2007 | 14.38 | 14.49 | 14.27 | 14.47 | 53,908,480 | +0.13(+0.88%) |
Jun 07, 2007 | 14.62 | 14.62 | 14.32 | 14.35 | 94,518,328 | -0.27(-1.87%) |
Jun 06, 2007 | 14.76 | 14.92 | 14.56 | 14.62 | 95,739,400 | -0.27(-1.80%) |
Jun 05, 2007 | 14.95 | 15.03 | 14.81 | 14.89 | 74,843,424 | -0.13(-0.87%) |
Jun 04, 2007 | 15.11 | 15.13 | 14.98 | 15.02 | 51,995,632 | -0.09(-0.58%) |
Jun 01, 2007 | 14.98 | 15.12 | 14.98 | 15.11 | 65,003,888 | +0.10(+0.69%) |
May 31, 2007 | 14.93 | 15.08 | 14.92 | 15.00 | 63,356,088 | +0.04(+0.29%) |
May 30, 2007 | 15.04 | 15.04 | 14.79 | 14.96 | 71,115,256 | -0.08(-0.54%) |
May 29, 2007 | 15.02 | 15.07 | 14.97 | 15.04 | 48,616,236 | +0.02(+0.11%) |
May 25, 2007 | 14.89 | 15.04 | 14.87 | 15.03 | 49,226,016 | +0.14(+0.92%) |
May 24, 2007 | 14.89 | 15.00 | 14.83 | 14.89 | 57,736,276 | -0.03(-0.22%) |
May 23, 2007 | 14.96 | 15.03 | 14.88 | 14.92 | 61,940,628 | -0.02(-0.11%) |
May 22, 2007 | 14.92 | 15.06 | 14.86 | 14.94 | 59,716,208 | -0.03(-0.18%) |
May 21, 2007 | 14.95 | 15.02 | 14.95 | 14.97 | 78,082,496 | -0.01(-0.07%) |
May 18, 2007 | 14.94 | 15.00 | 14.91 | 14.98 | 59,863,928 | +0.04(+0.29%) |
May 17, 2007 | 14.90 | 14.94 | 14.86 | 14.93 | 44,230,640 | +0.02(+0.15%) |
May 16, 2007 | 14.88 | 14.94 | 14.80 | 14.91 | 62,301,412 | +0.12(+0.81%) |
May 15, 2007 | 14.79 | 14.91 | 14.77 | 14.79 | 63,624,924 | -0.07(-0.48%) |
May 14, 2007 | 14.76 | 14.93 | 14.74 | 14.86 | 47,007,004 | +0.10(+0.70%) |
May 11, 2007 | 14.60 | 14.79 | 14.60 | 14.76 | 42,729,468 | +0.13(+0.90%) |
May 10, 2007 | 14.75 | 14.79 | 14.61 | 14.63 | 56,026,636 | -0.20(-1.33%) |
May 09, 2007 | 14.81 | 14.88 | 14.74 | 14.82 | 63,537,932 | -0.10(-0.69%) |
May 08, 2007 | 14.88 | 14.95 | 14.84 | 14.93 | 61,103,892 | -0.02(-0.11%) |
May 07, 2007 | 14.76 | 14.95 | 14.70 | 14.94 | 107,093,592 | +0.16(+1.11%) |
May 04, 2007 | 14.69 | 14.87 | 14.63 | 14.78 | 76,561,504 | +0.11(+0.78%) |
May 03, 2007 | 14.52 | 14.72 | 14.51 | 14.67 | 81,437,632 | +0.15(+1.02%) |
May 02, 2007 | 14.52 | 14.61 | 14.39 | 14.52 | 60,973,576 | +0.01(+0.04%) |
May 01, 2007 | 14.39 | 14.57 | 14.34 | 14.51 | 66,980,688 | +0.07(+0.49%) |
Apr 30, 2007 | 14.49 | 14.62 | 14.43 | 14.44 | 64,972,292 | -0.08(-0.56%) |
Apr 27, 2007 | 14.52 | 14.60 | 14.43 | 14.52 | 50,157,200 | -0.06(-0.41%) |
Apr 26, 2007 | 14.42 | 14.60 | 14.38 | 14.58 | 83,730,624 | +0.22(+1.52%) |
Apr 25, 2007 | 14.29 | 14.44 | 14.18 | 14.37 | 99,175,312 | +0.09(+0.65%) |
Apr 24, 2007 | 14.45 | 14.45 | 14.22 | 14.27 | 73,875,512 | -0.11(-0.76%) |
Apr 23, 2007 | 14.52 | 14.60 | 14.33 | 14.38 | 87,580,856 | -0.34(-2.30%) |
Apr 20, 2007 | 14.76 | 14.81 | 14.56 | 14.72 | 115,530,512 | -0.05(-0.37%) |
Apr 19, 2007 | 14.53 | 14.87 | 14.50 | 14.77 | 85,494,008 | +0.16(+1.08%) |
Apr 18, 2007 | 14.63 | 14.66 | 14.48 | 14.62 | 53,615,016 | -0.07(-0.45%) |
Apr 17, 2007 | 14.70 | 14.71 | 14.64 | 14.68 | 61,761,724 | -0.02(-0.15%) |
Apr 16, 2007 | 14.65 | 14.72 | 14.57 | 14.70 | 63,008,904 | +0.15(+1.01%) |
Apr 13, 2007 | 14.63 | 14.73 | 14.53 | 14.56 | 80,943,456 | +0.11(+0.79%) |
Apr 12, 2007 | 14.17 | 14.47 | 14.16 | 14.44 | 84,176,280 | +0.23(+1.61%) |
Apr 11, 2007 | 14.16 | 14.24 | 14.06 | 14.21 | 64,080,912 | +0.02(+0.15%) |
Apr 10, 2007 | 14.17 | 14.28 | 14.13 | 14.19 | 50,668,660 | +0.00(+0.00%) |
Apr 09, 2007 | 14.15 | 14.20 | 14.11 | 14.19 | 40,038,872 | +0.09(+0.62%) |
Apr 05, 2007 | 14.05 | 14.15 | 14.02 | 14.10 | 40,238,632 | +0.02(+0.12%) |
Apr 04, 2007 | 13.94 | 14.13 | 13.93 | 14.09 | 51,143,220 | +0.08(+0.55%) |
Apr 03, 2007 | 13.89 | 14.06 | 13.86 | 14.01 | 57,586,216 | +0.18(+1.30%) |
Apr 02, 2007 | 13.77 | 13.98 | 13.77 | 13.83 | 55,251,644 | +0.04(+0.32%) |
Mar 30, 2007 | 13.84 | 13.88 | 13.66 | 13.79 | 55,336,268 | -0.08(-0.59%) |
Mar 29, 2007 | 13.74 | 13.90 | 13.73 | 13.87 | 51,948,760 | +0.13(+0.91%) |
Mar 28, 2007 | 13.89 | 13.92 | 13.71 | 13.74 | 63,959,600 | -0.17(-1.22%) |
Mar 27, 2007 | 13.92 | 14.03 | 13.86 | 13.91 | 65,105,744 | -0.10(-0.70%) |
Mar 26, 2007 | 13.93 | 14.05 | 13.84 | 14.01 | 52,405,852 | +0.01(+0.04%) |
Mar 23, 2007 | 13.98 | 14.08 | 13.92 | 14.00 | 54,312,480 | -0.07(-0.50%) |
Mar 22, 2007 | 14.01 | 14.17 | 13.96 | 14.08 | 75,874,784 | -0.03(-0.23%) |
Mar 21, 2007 | 13.90 | 14.11 | 13.79 | 14.11 | 54,591,604 | +0.17(+1.21%) |
Mar 20, 2007 | 13.77 | 13.98 | 13.75 | 13.94 | 46,532,136 | +0.10(+0.71%) |
Mar 19, 2007 | 13.67 | 13.84 | 13.62 | 13.84 | 50,674,628 | +0.20(+1.48%) |
Mar 16, 2007 | 13.68 | 13.70 | 13.59 | 13.64 | 91,026,488 | +0.00(+0.00%) |
Mar 15, 2007 | 13.52 | 13.66 | 13.50 | 13.64 | 69,967,688 | +0.07(+0.52%) |
Mar 14, 2007 | 13.60 | 13.69 | 13.45 | 13.57 | 91,204,632 | -0.04(-0.32%) |
Mar 13, 2007 | 13.85 | 13.86 | 13.57 | 13.61 | 60,928,724 | -0.24(-1.73%) |
Mar 12, 2007 | 13.80 | 13.92 | 13.75 | 13.85 | 45,077,664 | -0.02(-0.12%) |
Mar 09, 2007 | 13.85 | 13.94 | 13.85 | 13.87 | 47,187,816 | +0.00(+0.00%) |
Mar 08, 2007 | 13.88 | 13.93 | 13.81 | 13.87 | 55,342,844 | +0.08(+0.55%) |
Mar 07, 2007 | 13.84 | 13.91 | 13.76 | 13.79 | 82,787,624 | +0.04(+0.32%) |
Mar 06, 2007 | 13.63 | 13.79 | 13.53 | 13.75 | 74,801,888 | +0.27(+1.98%) |
Mar 05, 2007 | 13.52 | 13.67 | 13.43 | 13.48 | 69,542,384 | -0.05(-0.36%) |
Mar 02, 2007 | 13.63 | 13.73 | 13.49 | 13.53 | 72,553,408 | -0.14(-1.00%) |
Mar 01, 2007 | 13.56 | 13.76 | 13.40 | 13.67 | 99,427,416 | +0.04(+0.32%) |
Feb 28, 2007 | 13.82 | 13.91 | 13.61 | 13.62 | 105,368,224 | -0.10(-0.72%) |
Feb 27, 2007 | 13.94 | 14.14 | 13.64 | 13.72 | 88,406,480 | -0.38(-2.71%) |
Feb 26, 2007 | 14.03 | 14.15 | 13.98 | 14.10 | 59,182,160 | +0.12(+0.86%) |
Feb 23, 2007 | 14.14 | 14.15 | 13.95 | 13.98 | 69,697,344 | -0.14(-0.97%) |
Feb 22, 2007 | 14.24 | 14.24 | 14.09 | 14.12 | 66,418,228 | -0.11(-0.77%) |
Feb 21, 2007 | 14.30 | 14.35 | 14.21 | 14.23 | 49,553,588 | -0.13(-0.91%) |
Feb 20, 2007 | 14.29 | 14.39 | 14.25 | 14.36 | 47,924,016 | +0.01(+0.04%) |
Feb 16, 2007 | 14.42 | 14.46 | 14.28 | 14.35 | 56,094,968 | -0.13(-0.87%) |
Feb 15, 2007 | 14.51 | 14.51 | 14.38 | 14.48 | 53,991,032 | -0.03(-0.19%) |
Feb 14, 2007 | 14.37 | 14.56 | 14.35 | 14.51 | 54,088,200 | +0.10(+0.72%) |
Feb 13, 2007 | 14.31 | 14.41 | 14.31 | 14.40 | 43,870,724 | +0.09(+0.65%) |
Feb 12, 2007 | 14.42 | 14.45 | 14.27 | 14.31 | 40,147,568 | -0.09(-0.61%) |
Feb 09, 2007 | 14.41 | 14.49 | 14.38 | 14.40 | 43,898,632 | -0.03(-0.23%) |
Feb 08, 2007 | 14.38 | 14.47 | 14.37 | 14.43 | 39,122,960 | -0.04(-0.30%) |
Feb 07, 2007 | 14.50 | 14.56 | 14.36 | 14.47 | 49,285,352 | -0.17(-1.16%) |
Feb 06, 2007 | 14.61 | 14.70 | 14.58 | 14.64 | 43,899,184 | -0.03(-0.19%) |
Feb 05, 2007 | 14.59 | 14.74 | 14.55 | 14.67 | 70,465,776 | +0.04(+0.30%) |
Feb 02, 2007 | 14.56 | 14.67 | 14.52 | 14.63 | 64,726,908 | +0.10(+0.68%) |