Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.55 | 12.56 | 12.30 | 12.34 | 85,246,368 | -0.15(-1.20%) |
Feb 28, 2008 | 12.60 | 12.63 | 12.43 | 12.49 | 48,180,700 | -0.11(-0.88%) |
Feb 27, 2008 | 12.63 | 12.68 | 12.52 | 12.60 | 47,571,880 | -0.04(-0.35%) |
Feb 26, 2008 | 12.54 | 12.70 | 12.54 | 12.65 | 85,073,440 | +0.03(+0.22%) |
Feb 25, 2008 | 12.47 | 12.64 | 12.47 | 12.62 | 69,702,416 | +0.16(+1.24%) |
Feb 22, 2008 | 12.47 | 12.52 | 12.28 | 12.47 | 58,942,312 | +0.06(+0.45%) |
Feb 21, 2008 | 12.56 | 12.56 | 12.36 | 12.41 | 71,532,056 | -0.04(-0.31%) |
Feb 20, 2008 | 12.37 | 12.49 | 12.28 | 12.45 | 60,831,764 | +0.06(+0.45%) |
Feb 19, 2008 | 12.47 | 12.56 | 12.37 | 12.39 | 62,100,152 | +0.02(+0.18%) |
Feb 18, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 101,751,464 | -0.07(-0.53%) |
Feb 14, 2008 | 12.59 | 12.65 | 12.36 | 12.44 | 80,710,088 | -0.16(-1.28%) |
Feb 13, 2008 | 12.58 | 12.68 | 12.53 | 12.60 | 92,313,288 | +0.03(+0.27%) |
Feb 12, 2008 | 12.35 | 12.59 | 12.33 | 12.57 | 77,868,920 | +0.27(+2.16%) |
Feb 11, 2008 | 12.39 | 12.42 | 12.21 | 12.30 | 56,358,992 | -0.06(-0.45%) |
Feb 08, 2008 | 12.55 | 12.56 | 12.29 | 12.35 | 54,654,412 | -0.21(-1.63%) |
Feb 07, 2008 | 12.52 | 12.69 | 12.44 | 12.56 | 59,629,976 | +0.04(+0.35%) |
Feb 06, 2008 | 12.69 | 12.76 | 12.51 | 12.52 | 76,428,768 | -0.20(-1.61%) |
Feb 05, 2008 | 13.02 | 13.05 | 12.72 | 12.72 | 71,010,128 | -0.37(-2.84%) |
Feb 04, 2008 | 13.05 | 13.17 | 13.02 | 13.09 | 53,419,824 | +0.02(+0.17%) |
Feb 01, 2008 | 12.96 | 13.18 | 12.81 | 13.07 | 94,029,328 | +0.13(+0.98%) |
Jan 31, 2008 | 12.76 | 13.03 | 12.61 | 12.94 | 95,187,560 | +0.14(+1.13%) |
Jan 30, 2008 | 12.81 | 13.01 | 12.72 | 12.80 | 73,942,408 | -0.04(-0.34%) |
Jan 29, 2008 | 12.82 | 12.88 | 12.70 | 12.84 | 62,966,544 | +0.13(+1.00%) |
Jan 28, 2008 | 12.57 | 12.71 | 12.50 | 12.71 | 68,242,576 | +0.19(+1.50%) |
Jan 25, 2008 | 12.84 | 12.88 | 12.41 | 12.53 | 108,123,472 | -0.24(-1.91%) |
Jan 24, 2008 | 12.71 | 12.78 | 12.54 | 12.77 | 106,008,208 | +0.11(+0.83%) |
Jan 23, 2008 | 12.43 | 12.69 | 12.20 | 12.66 | 179,941,088 | +0.35(+2.83%) |
Jan 22, 2008 | 12.01 | 12.80 | 11.94 | 12.32 | 128,553,184 | -0.15(-1.20%) |
Jan 21, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 97,500,096 | -0.25(-2.00%) |
Jan 17, 2008 | 12.96 | 12.96 | 12.68 | 12.72 | 96,227,424 | -0.24(-1.88%) |
Jan 16, 2008 | 13.00 | 13.19 | 12.94 | 12.96 | 99,108,736 | -0.11(-0.81%) |
Jan 15, 2008 | 13.19 | 13.24 | 13.03 | 13.07 | 60,789,472 | -0.21(-1.59%) |
Jan 14, 2008 | 13.43 | 13.43 | 13.19 | 13.28 | 63,473,168 | -0.03(-0.21%) |
Jan 11, 2008 | 13.27 | 13.37 | 13.16 | 13.31 | 81,597,928 | -0.03(-0.25%) |
Jan 10, 2008 | 13.29 | 13.41 | 13.08 | 13.34 | 98,630,280 | +0.09(+0.67%) |
Jan 09, 2008 | 13.02 | 13.30 | 13.02 | 13.25 | 108,616,216 | +0.25(+1.92%) |
Jan 08, 2008 | 12.91 | 13.25 | 12.91 | 13.00 | 93,679,744 | +0.13(+1.03%) |
Jan 07, 2008 | 12.70 | 12.93 | 12.69 | 12.87 | 86,851,784 | +0.22(+1.75%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.65 | 75,853,296 | -0.19(-1.51%) |
Jan 03, 2008 | 12.73 | 12.94 | 12.69 | 12.84 | 82,076,728 | +0.15(+1.18%) |
Jan 02, 2008 | 12.61 | 12.76 | 12.58 | 12.69 | 83,001,016 | +0.10(+0.79%) |
Jan 01, 2008 | 12.70 | 12.70 | 12.57 | 12.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.70 | 12.70 | 12.57 | 12.59 | 55,771,048 | -0.09(-0.74%) |
Dec 28, 2007 | 12.77 | 12.80 | 12.64 | 12.69 | 43,866,564 | -0.01(-0.09%) |
Dec 27, 2007 | 12.88 | 12.90 | 12.69 | 12.70 | 65,023,240 | -0.16(-1.21%) |
Dec 26, 2007 | 12.88 | 12.89 | 12.79 | 12.85 | 38,702,644 | -0.07(-0.56%) |
Dec 24, 2007 | 12.81 | 13.33 | 12.81 | 12.93 | 38,650,732 | +0.05(+0.39%) |
Dec 21, 2007 | 12.95 | 12.98 | 12.81 | 12.88 | 111,090,192 | +0.01(+0.09%) |
Dec 20, 2007 | 12.80 | 12.91 | 12.77 | 12.86 | 59,823,428 | -0.03(-0.21%) |
Dec 19, 2007 | 12.93 | 13.01 | 12.75 | 12.89 | 63,687,004 | -0.06(-0.43%) |
Dec 18, 2007 | 12.83 | 13.05 | 12.73 | 12.95 | 79,265,272 | +0.22(+1.74%) |
Dec 17, 2007 | 12.77 | 12.93 | 12.70 | 12.73 | 79,296,776 | -0.07(-0.56%) |
Dec 14, 2007 | 12.96 | 13.00 | 12.76 | 12.80 | 79,283,768 | -0.30(-2.28%) |
Dec 13, 2007 | 13.10 | 13.20 | 12.99 | 13.10 | 65,394,528 | -0.09(-0.71%) |
Dec 12, 2007 | 13.31 | 13.41 | 13.05 | 13.19 | 78,353,232 | -0.01(-0.08%) |
Dec 11, 2007 | 13.50 | 13.52 | 13.17 | 13.20 | 79,359,288 | -0.30(-2.22%) |
Dec 10, 2007 | 13.51 | 13.55 | 13.39 | 13.50 | 45,105,592 | -0.02(-0.12%) |
Dec 07, 2007 | 13.39 | 13.57 | 13.32 | 13.52 | 66,818,276 | +0.13(+0.95%) |
Dec 06, 2007 | 13.28 | 13.41 | 13.20 | 13.39 | 51,743,968 | +0.11(+0.79%) |
Dec 05, 2007 | 13.05 | 13.35 | 13.04 | 13.29 | 83,366,392 | +0.28(+2.17%) |
Dec 04, 2007 | 12.94 | 13.15 | 12.93 | 13.00 | 53,443,424 | -0.04(-0.34%) |
Dec 03, 2007 | 13.09 | 13.19 | 12.96 | 13.05 | 61,901,804 | -0.12(-0.88%) |
Nov 30, 2007 | 13.21 | 13.28 | 13.09 | 13.16 | 79,544,136 | +0.09(+0.68%) |
Nov 29, 2007 | 12.95 | 13.11 | 12.88 | 13.07 | 63,416,824 | +0.09(+0.68%) |
Nov 28, 2007 | 12.69 | 13.02 | 12.67 | 12.99 | 86,833,344 | +0.31(+2.45%) |
Nov 27, 2007 | 12.52 | 12.74 | 12.38 | 12.68 | 102,375,064 | +0.32(+2.60%) |
Nov 26, 2007 | 12.71 | 12.74 | 12.32 | 12.35 | 75,932,136 | -0.38(-2.96%) |
Nov 23, 2007 | 12.66 | 12.84 | 12.61 | 12.73 | 69,746,304 | +0.35(+2.82%) |
Nov 21, 2007 | 12.47 | 12.60 | 12.35 | 12.38 | 79,715,752 | -0.21(-1.63%) |
Nov 20, 2007 | 12.66 | 12.66 | 12.42 | 12.59 | 101,080,624 | +0.01(+0.04%) |
Nov 19, 2007 | 12.94 | 12.96 | 12.54 | 12.58 | 105,409,656 | -0.38(-2.91%) |
Nov 16, 2007 | 13.01 | 13.03 | 12.77 | 12.96 | 69,811,592 | +0.06(+0.43%) |
Nov 15, 2007 | 13.05 | 13.22 | 12.86 | 12.90 | 64,482,492 | -0.18(-1.36%) |
Nov 14, 2007 | 13.13 | 13.27 | 13.05 | 13.08 | 76,652,096 | +0.03(+0.26%) |
Nov 13, 2007 | 12.84 | 13.05 | 12.81 | 13.05 | 68,445,584 | +0.29(+2.30%) |
Nov 12, 2007 | 12.65 | 12.88 | 12.63 | 12.75 | 60,894,480 | +0.11(+0.83%) |
Nov 09, 2007 | 12.80 | 12.84 | 12.63 | 12.65 | 87,503,488 | -0.16(-1.21%) |
Nov 08, 2007 | 12.98 | 12.98 | 12.74 | 12.80 | 109,103,872 | -0.12(-0.90%) |
Nov 07, 2007 | 13.09 | 13.20 | 12.90 | 12.92 | 70,390,952 | -0.34(-2.55%) |
Nov 06, 2007 | 13.12 | 13.29 | 13.10 | 13.26 | 62,498,992 | +0.14(+1.10%) |
Nov 05, 2007 | 13.07 | 13.25 | 13.03 | 13.11 | 59,052,688 | +0.00(+0.00%) |
Nov 02, 2007 | 13.31 | 13.37 | 13.07 | 13.11 | 73,237,544 | -0.16(-1.17%) |
Nov 01, 2007 | 13.62 | 13.63 | 13.25 | 13.27 | 79,907,256 | -0.37(-2.68%) |
Oct 31, 2007 | 13.61 | 13.65 | 13.53 | 13.63 | 56,794,300 | +0.09(+0.65%) |
Oct 30, 2007 | 13.57 | 13.71 | 13.49 | 13.55 | 56,083,580 | -0.03(-0.25%) |
Oct 29, 2007 | 13.46 | 13.61 | 13.42 | 13.58 | 63,701,928 | +0.11(+0.82%) |
Oct 26, 2007 | 13.47 | 13.47 | 13.36 | 13.47 | 49,804,176 | +0.01(+0.08%) |
Oct 25, 2007 | 13.40 | 13.49 | 13.29 | 13.46 | 83,503,992 | +0.17(+1.29%) |
Oct 24, 2007 | 13.31 | 13.32 | 13.08 | 13.29 | 81,367,696 | -0.04(-0.29%) |
Oct 23, 2007 | 13.37 | 13.41 | 13.25 | 13.32 | 58,464,368 | +0.02(+0.12%) |
Oct 22, 2007 | 13.30 | 13.38 | 13.22 | 13.31 | 68,937,320 | -0.03(-0.21%) |
Oct 19, 2007 | 13.59 | 13.60 | 12.94 | 13.34 | 84,001,032 | -0.26(-1.92%) |
Oct 18, 2007 | 13.60 | 13.80 | 13.58 | 13.60 | 77,772,776 | -0.01(-0.04%) |
Oct 17, 2007 | 13.71 | 13.77 | 13.53 | 13.60 | 58,953,004 | -0.04(-0.33%) |
Oct 16, 2007 | 13.80 | 13.84 | 13.59 | 13.65 | 80,420,552 | -0.20(-1.48%) |
Oct 15, 2007 | 13.99 | 14.04 | 13.77 | 13.85 | 76,636,184 | -0.14(-1.03%) |
Oct 12, 2007 | 14.09 | 14.10 | 13.94 | 13.99 | 61,112,104 | -0.11(-0.75%) |
Oct 11, 2007 | 14.17 | 14.21 | 14.04 | 14.10 | 56,632,072 | -0.05(-0.35%) |
Oct 10, 2007 | 14.16 | 14.24 | 14.02 | 14.15 | 52,895,212 | +0.00(+0.00%) |
Oct 09, 2007 | 14.09 | 14.23 | 14.04 | 14.15 | 56,655,584 | +0.05(+0.35%) |
Oct 08, 2007 | 14.16 | 14.22 | 14.05 | 14.10 | 43,032,012 | -0.07(-0.51%) |
Oct 05, 2007 | 14.13 | 14.21 | 14.08 | 14.17 | 87,439,792 | +0.16(+1.11%) |
Oct 04, 2007 | 13.92 | 14.14 | 13.92 | 14.02 | 56,226,172 | +0.12(+0.88%) |
Oct 03, 2007 | 13.77 | 13.97 | 13.73 | 13.89 | 58,116,064 | +0.08(+0.56%) |
Oct 02, 2007 | 13.79 | 13.88 | 13.68 | 13.82 | 65,355,512 | +0.05(+0.36%) |
Oct 01, 2007 | 13.55 | 13.81 | 13.55 | 13.77 | 56,923,444 | +0.23(+1.72%) |
Sep 28, 2007 | 13.72 | 13.73 | 13.49 | 13.53 | 73,874,848 | -0.18(-1.29%) |
Sep 27, 2007 | 13.67 | 13.75 | 13.63 | 13.71 | 50,159,148 | +0.09(+0.69%) |
Sep 26, 2007 | 13.51 | 13.67 | 13.47 | 13.62 | 59,162,804 | +0.19(+1.40%) |
Sep 25, 2007 | 13.49 | 13.60 | 13.38 | 13.43 | 71,249,456 | -0.10(-0.74%) |
Sep 24, 2007 | 13.66 | 13.70 | 13.47 | 13.53 | 72,464,752 | -0.09(-0.69%) |
Sep 21, 2007 | 13.75 | 13.76 | 13.58 | 13.62 | 97,423,952 | +0.04(+0.29%) |
Sep 20, 2007 | 13.81 | 13.82 | 13.55 | 13.58 | 69,660,912 | -0.20(-1.45%) |
Sep 19, 2007 | 13.66 | 13.89 | 13.61 | 13.78 | 79,850,440 | +0.19(+1.39%) |
Sep 18, 2007 | 13.39 | 13.65 | 13.27 | 13.60 | 73,409,744 | +0.23(+1.70%) |
Sep 17, 2007 | 13.39 | 13.42 | 13.21 | 13.37 | 73,486,712 | -0.09(-0.66%) |
Sep 14, 2007 | 13.41 | 13.49 | 13.29 | 13.46 | 63,322,876 | +0.03(+0.25%) |
Sep 13, 2007 | 13.47 | 13.65 | 13.35 | 13.42 | 56,937,524 | +0.02(+0.17%) |
Sep 12, 2007 | 13.36 | 13.46 | 13.33 | 13.40 | 50,812,572 | +0.00(+0.00%) |
Sep 11, 2007 | 13.32 | 13.48 | 13.26 | 13.40 | 55,212,940 | +0.13(+0.96%) |
Sep 10, 2007 | 13.49 | 13.55 | 13.24 | 13.27 | 65,809,980 | -0.16(-1.20%) |
Sep 07, 2007 | 13.62 | 13.63 | 13.36 | 13.43 | 65,108,364 | -0.21(-1.50%) |
Sep 06, 2007 | 13.74 | 13.76 | 13.58 | 13.64 | 55,207,216 | -0.05(-0.36%) |
Sep 05, 2007 | 13.79 | 13.82 | 13.58 | 13.69 | 73,186,096 | -0.21(-1.48%) |
Sep 04, 2007 | 13.73 | 13.94 | 13.68 | 13.89 | 51,466,584 | +0.13(+0.97%) |
Aug 31, 2007 | 13.67 | 13.85 | 13.66 | 13.76 | 62,997,256 | +0.16(+1.18%) |
Aug 30, 2007 | 13.52 | 13.70 | 13.52 | 13.60 | 50,312,644 | -0.07(-0.49%) |
Aug 29, 2007 | 13.60 | 13.71 | 13.45 | 13.67 | 67,165,624 | +0.11(+0.82%) |
Aug 28, 2007 | 13.66 | 13.73 | 13.49 | 13.56 | 86,828,800 | -0.16(-1.17%) |
Aug 27, 2007 | 13.70 | 13.77 | 13.66 | 13.72 | 48,823,372 | +0.01(+0.08%) |
Aug 24, 2007 | 13.58 | 13.76 | 13.57 | 13.71 | 57,748,688 | +0.07(+0.49%) |
Aug 23, 2007 | 13.71 | 13.78 | 13.55 | 13.64 | 60,324,460 | -0.02(-0.12%) |
Aug 22, 2007 | 13.49 | 13.67 | 13.49 | 13.66 | 73,755,752 | +0.23(+1.69%) |
Aug 21, 2007 | 13.37 | 13.57 | 13.31 | 13.43 | 67,785,712 | +0.04(+0.29%) |
Aug 20, 2007 | 13.25 | 13.49 | 13.22 | 13.39 | 76,189,976 | +0.13(+0.96%) |
Aug 17, 2007 | 13.17 | 13.30 | 13.06 | 13.26 | 87,004,248 | +0.30(+2.35%) |
Aug 16, 2007 | 12.94 | 13.06 | 12.81 | 12.96 | 119,376,056 | -0.08(-0.59%) |
Aug 15, 2007 | 13.08 | 13.27 | 13.01 | 13.04 | 95,513,048 | -0.03(-0.21%) |
Aug 14, 2007 | 13.20 | 13.29 | 13.04 | 13.06 | 68,648,984 | -0.17(-1.30%) |
Aug 13, 2007 | 13.41 | 13.41 | 13.18 | 13.24 | 81,070,144 | -0.06(-0.42%) |
Aug 10, 2007 | 13.30 | 13.35 | 13.16 | 13.29 | 89,625,024 | -0.08(-0.62%) |
Aug 09, 2007 | 13.43 | 13.65 | 13.37 | 13.37 | 98,354,544 | -0.26(-1.91%) |
Aug 08, 2007 | 13.47 | 13.64 | 13.40 | 13.63 | 93,116,880 | +0.14(+1.07%) |
Aug 07, 2007 | 13.37 | 13.65 | 13.27 | 13.49 | 93,431,240 | +0.13(+0.99%) |
Aug 06, 2007 | 13.03 | 13.37 | 13.05 | 13.36 | 94,305,616 | +0.23(+1.77%) |
Aug 03, 2007 | 13.19 | 13.27 | 13.10 | 13.12 | 99,517,256 | -0.09(-0.67%) |
Aug 02, 2007 | 13.13 | 13.27 | 13.05 | 13.21 | 71,861,344 | +0.12(+0.93%) |
Aug 01, 2007 | 13.03 | 13.14 | 12.95 | 13.09 | 103,508,176 | +0.07(+0.51%) |
Jul 31, 2007 | 13.22 | 13.25 | 13.02 | 13.03 | 112,645,368 | -0.14(-1.05%) |
Jul 30, 2007 | 13.32 | 13.32 | 13.04 | 13.16 | 91,687,528 | -0.02(-0.13%) |
Jul 27, 2007 | 13.42 | 13.46 | 13.18 | 13.18 | 96,081,920 | -0.20(-1.49%) |
Jul 26, 2007 | 13.71 | 13.71 | 13.35 | 13.38 | 120,025,728 | -0.35(-2.54%) |
Jul 25, 2007 | 13.81 | 13.91 | 13.70 | 13.73 | 81,939,408 | -0.06(-0.44%) |
Jul 24, 2007 | 13.83 | 13.93 | 13.78 | 13.79 | 77,060,680 | -0.08(-0.56%) |
Jul 23, 2007 | 13.83 | 14.02 | 13.79 | 13.87 | 72,277,648 | +0.07(+0.52%) |
Jul 20, 2007 | 13.89 | 13.93 | 13.78 | 13.79 | 87,236,024 | -0.05(-0.36%) |
Jul 19, 2007 | 13.97 | 13.98 | 13.81 | 13.84 | 93,272,600 | -0.08(-0.56%) |
Jul 18, 2007 | 13.95 | 14.02 | 13.70 | 13.92 | 204,501,952 | -0.46(-3.20%) |
Jul 17, 2007 | 14.43 | 14.49 | 14.36 | 14.38 | 63,554,756 | -0.07(-0.46%) |
Jul 16, 2007 | 14.30 | 14.46 | 14.30 | 14.45 | 41,330,516 | +0.09(+0.66%) |
Jul 13, 2007 | 14.39 | 14.45 | 14.28 | 14.35 | 54,496,812 | -0.04(-0.27%) |
Jul 12, 2007 | 14.16 | 14.40 | 14.06 | 14.39 | 95,905,872 | +0.29(+2.08%) |
Jul 11, 2007 | 14.13 | 14.25 | 14.06 | 14.10 | 79,232,616 | -0.07(-0.51%) |
Jul 10, 2007 | 14.32 | 14.34 | 14.14 | 14.17 | 78,455,536 | -0.17(-1.16%) |
Jul 09, 2007 | 14.37 | 14.39 | 14.28 | 14.34 | 44,633,280 | -0.02(-0.15%) |
Jul 06, 2007 | 14.33 | 14.38 | 14.24 | 14.36 | 47,850,820 | +0.01(+0.08%) |
Jul 05, 2007 | 14.32 | 14.46 | 14.25 | 14.35 | 52,023,652 | +0.05(+0.35%) |
Jul 03, 2007 | 14.27 | 14.38 | 14.28 | 14.30 | 31,160,548 | +0.04(+0.31%) |
Jul 02, 2007 | 14.22 | 14.27 | 14.15 | 14.25 | 59,837,696 | +0.09(+0.63%) |
Jun 29, 2007 | 14.21 | 14.28 | 14.05 | 14.17 | 80,031,584 | -0.03(-0.23%) |
Jun 28, 2007 | 14.19 | 14.31 | 14.13 | 14.20 | 61,223,408 | +0.01(+0.08%) |
Jun 27, 2007 | 14.14 | 14.27 | 14.06 | 14.19 | 58,781,124 | +0.01(+0.08%) |
Jun 26, 2007 | 14.12 | 14.26 | 14.05 | 14.18 | 72,872,952 | +0.11(+0.75%) |
Jun 25, 2007 | 14.12 | 14.27 | 14.02 | 14.07 | 63,906,568 | +0.01(+0.08%) |
Jun 22, 2007 | 14.35 | 14.34 | 14.06 | 14.06 | 112,556,488 | -0.30(-2.08%) |
Jun 21, 2007 | 14.24 | 14.39 | 14.11 | 14.36 | 94,737,296 | +0.12(+0.82%) |
Jun 20, 2007 | 14.62 | 14.62 | 14.23 | 14.24 | 106,785,920 | -0.28(-1.91%) |
Jun 19, 2007 | 14.54 | 14.66 | 14.46 | 14.52 | 88,886,320 | -0.03(-0.19%) |
Jun 18, 2007 | 14.68 | 14.70 | 14.48 | 14.55 | 66,031,636 | -0.12(-0.79%) |
Jun 15, 2007 | 14.69 | 14.78 | 14.61 | 14.66 | 97,380,264 | +0.04(+0.30%) |
Jun 14, 2007 | 14.55 | 14.76 | 14.54 | 14.62 | 65,380,752 | +0.02(+0.15%) |
Jun 13, 2007 | 14.52 | 14.62 | 14.38 | 14.60 | 77,593,360 | +0.13(+0.92%) |
Jun 12, 2007 | 14.53 | 14.64 | 14.45 | 14.47 | 62,493,660 | -0.14(-0.99%) |
Jun 11, 2007 | 14.68 | 14.70 | 14.58 | 14.61 | 48,726,684 | -0.08(-0.57%) |
Jun 08, 2007 | 14.60 | 14.71 | 14.49 | 14.69 | 53,107,580 | +0.13(+0.88%) |
Jun 07, 2007 | 14.84 | 14.84 | 14.54 | 14.57 | 93,114,104 | -0.28(-1.87%) |
Jun 06, 2007 | 14.99 | 15.14 | 14.78 | 14.84 | 94,317,032 | -0.27(-1.80%) |
Jun 05, 2007 | 15.17 | 15.26 | 15.03 | 15.11 | 73,731,496 | -0.13(-0.87%) |
Jun 04, 2007 | 15.34 | 15.36 | 15.21 | 15.25 | 51,223,152 | -0.09(-0.58%) |
Jun 01, 2007 | 15.21 | 15.35 | 15.20 | 15.34 | 64,038,148 | +0.11(+0.69%) |
May 31, 2007 | 15.15 | 15.31 | 15.15 | 15.23 | 62,414,828 | +0.04(+0.29%) |
May 30, 2007 | 15.27 | 15.27 | 15.01 | 15.19 | 70,058,720 | -0.08(-0.54%) |
May 29, 2007 | 15.25 | 15.30 | 15.20 | 15.27 | 47,893,960 | +0.02(+0.11%) |
May 25, 2007 | 15.11 | 15.26 | 15.09 | 15.25 | 48,494,680 | +0.14(+0.92%) |
May 24, 2007 | 15.12 | 15.22 | 15.06 | 15.11 | 56,878,508 | -0.03(-0.22%) |
May 23, 2007 | 15.19 | 15.26 | 15.10 | 15.15 | 61,020,396 | -0.02(-0.11%) |
May 22, 2007 | 15.14 | 15.29 | 15.09 | 15.16 | 58,829,020 | -0.03(-0.18%) |
May 21, 2007 | 15.18 | 15.25 | 15.17 | 15.19 | 76,922,448 | -0.01(-0.07%) |
May 18, 2007 | 15.17 | 15.22 | 15.13 | 15.20 | 58,974,548 | +0.04(+0.29%) |
May 17, 2007 | 15.12 | 15.17 | 15.08 | 15.16 | 43,573,520 | +0.02(+0.15%) |
May 16, 2007 | 15.10 | 15.17 | 15.02 | 15.14 | 61,375,820 | +0.12(+0.81%) |
May 15, 2007 | 15.01 | 15.14 | 15.00 | 15.01 | 62,679,672 | -0.07(-0.48%) |
May 14, 2007 | 14.98 | 15.16 | 14.96 | 15.09 | 46,308,636 | +0.11(+0.70%) |
May 11, 2007 | 14.82 | 15.01 | 14.82 | 14.98 | 42,094,648 | +0.13(+0.90%) |
May 10, 2007 | 14.97 | 15.01 | 14.83 | 14.85 | 55,194,264 | -0.20(-1.33%) |
May 09, 2007 | 15.03 | 15.11 | 14.96 | 15.05 | 62,593,968 | -0.11(-0.69%) |
May 08, 2007 | 15.11 | 15.18 | 15.06 | 15.15 | 60,196,088 | -0.02(-0.11%) |
May 07, 2007 | 14.99 | 15.18 | 14.93 | 15.17 | 105,502,536 | +0.17(+1.11%) |
May 04, 2007 | 14.91 | 15.09 | 14.85 | 15.00 | 75,424,056 | +0.12(+0.78%) |
May 03, 2007 | 14.74 | 14.94 | 14.73 | 14.89 | 80,227,736 | +0.15(+1.02%) |
May 02, 2007 | 14.74 | 14.83 | 14.61 | 14.74 | 60,067,712 | +0.01(+0.04%) |
May 01, 2007 | 14.60 | 14.79 | 14.56 | 14.73 | 65,985,580 | +0.07(+0.49%) |
Apr 30, 2007 | 14.71 | 14.84 | 14.64 | 14.66 | 64,007,020 | -0.08(-0.56%) |
Apr 27, 2007 | 14.74 | 14.82 | 14.64 | 14.74 | 49,412,032 | -0.06(-0.41%) |
Apr 26, 2007 | 14.64 | 14.82 | 14.59 | 14.80 | 82,486,664 | +0.22(+1.52%) |
Apr 25, 2007 | 14.50 | 14.65 | 14.39 | 14.58 | 97,701,896 | +0.09(+0.65%) |
Apr 24, 2007 | 14.66 | 14.66 | 14.44 | 14.49 | 72,777,968 | -0.11(-0.76%) |
Apr 23, 2007 | 14.74 | 14.82 | 14.55 | 14.60 | 86,279,696 | -0.34(-2.30%) |
Apr 20, 2007 | 14.99 | 15.04 | 14.78 | 14.94 | 113,814,112 | -0.06(-0.37%) |
Apr 19, 2007 | 14.75 | 15.09 | 14.71 | 15.00 | 84,223,856 | +0.16(+1.08%) |
Apr 18, 2007 | 14.85 | 14.88 | 14.70 | 14.84 | 52,818,476 | -0.07(-0.45%) |
Apr 17, 2007 | 14.93 | 14.93 | 14.86 | 14.90 | 60,844,148 | -0.02(-0.15%) |
Apr 16, 2007 | 14.88 | 14.94 | 14.79 | 14.93 | 62,072,800 | +0.15(+1.01%) |
Apr 13, 2007 | 14.85 | 14.95 | 14.75 | 14.78 | 79,740,904 | +0.12(+0.79%) |
Apr 12, 2007 | 14.39 | 14.69 | 14.37 | 14.66 | 82,925,696 | +0.23(+1.61%) |
Apr 11, 2007 | 14.37 | 14.45 | 14.28 | 14.43 | 63,128,884 | +0.02(+0.15%) |
Apr 10, 2007 | 14.38 | 14.49 | 14.34 | 14.40 | 49,915,892 | +0.00(+0.00%) |
Apr 09, 2007 | 14.37 | 14.41 | 14.33 | 14.40 | 39,444,028 | +0.09(+0.62%) |
Apr 05, 2007 | 14.26 | 14.36 | 14.23 | 14.32 | 39,640,816 | +0.02(+0.12%) |
Apr 04, 2007 | 14.16 | 14.34 | 14.14 | 14.30 | 50,383,400 | +0.08(+0.55%) |
Apr 03, 2007 | 14.10 | 14.28 | 14.07 | 14.22 | 56,730,676 | +0.18(+1.30%) |
Apr 02, 2007 | 13.98 | 14.19 | 13.98 | 14.04 | 54,430,788 | +0.04(+0.32%) |
Mar 30, 2007 | 14.04 | 14.09 | 13.86 | 13.99 | 54,514,156 | -0.08(-0.59%) |
Mar 29, 2007 | 13.95 | 14.11 | 13.94 | 14.08 | 51,176,976 | +0.13(+0.91%) |
Mar 28, 2007 | 14.10 | 14.13 | 13.92 | 13.95 | 63,009,372 | -0.17(-1.22%) |
Mar 27, 2007 | 14.13 | 14.24 | 14.07 | 14.12 | 64,138,492 | -0.10(-0.70%) |
Mar 26, 2007 | 14.14 | 14.26 | 14.04 | 14.22 | 51,627,276 | +0.01(+0.04%) |
Mar 23, 2007 | 14.19 | 14.29 | 14.13 | 14.22 | 53,505,576 | -0.07(-0.50%) |
Mar 22, 2007 | 14.22 | 14.38 | 14.17 | 14.29 | 74,747,536 | -0.03(-0.23%) |
Mar 21, 2007 | 14.11 | 14.33 | 13.99 | 14.32 | 53,780,556 | +0.17(+1.21%) |
Mar 20, 2007 | 13.98 | 14.19 | 13.96 | 14.15 | 45,840,824 | +0.10(+0.71%) |
Mar 19, 2007 | 13.88 | 14.05 | 13.82 | 14.05 | 49,921,768 | +0.20(+1.48%) |
Mar 16, 2007 | 13.89 | 13.91 | 13.79 | 13.84 | 89,674,136 | +0.00(+0.00%) |
Mar 15, 2007 | 13.73 | 13.87 | 13.70 | 13.84 | 68,928,200 | +0.07(+0.52%) |
Mar 14, 2007 | 13.81 | 13.89 | 13.66 | 13.77 | 89,849,632 | -0.04(-0.32%) |
Mar 13, 2007 | 14.06 | 14.07 | 13.77 | 13.82 | 60,023,524 | -0.24(-1.73%) |
Mar 12, 2007 | 14.01 | 14.13 | 13.96 | 14.06 | 44,407,960 | -0.02(-0.12%) |
Mar 09, 2007 | 14.06 | 14.16 | 14.06 | 14.08 | 46,486,760 | +0.00(+0.00%) |
Mar 08, 2007 | 14.09 | 14.14 | 14.02 | 14.08 | 54,520,632 | +0.08(+0.55%) |
Mar 07, 2007 | 14.04 | 14.12 | 13.97 | 14.00 | 81,557,672 | +0.04(+0.32%) |
Mar 06, 2007 | 13.83 | 13.99 | 13.73 | 13.96 | 73,690,584 | +0.27(+1.98%) |
Mar 05, 2007 | 13.73 | 13.88 | 13.63 | 13.68 | 68,509,216 | -0.05(-0.36%) |
Mar 02, 2007 | 13.84 | 13.94 | 13.70 | 13.73 | 71,475,504 | -0.14(-1.00%) |