Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.46 | 11.56 | 11.30 | 11.45 | 35,670,384 | -0.15(-1.26%) |
Mar 28, 2008 | 11.88 | 12.00 | 11.53 | 11.60 | 37,053,816 | -0.20(-1.69%) |
Mar 27, 2008 | 11.41 | 12.04 | 11.34 | 11.80 | 53,696,188 | +0.49(+4.31%) |
Mar 26, 2008 | 11.31 | 11.34 | 11.13 | 11.31 | 30,122,886 | +0.03(+0.24%) |
Mar 25, 2008 | 11.43 | 11.50 | 11.13 | 11.28 | 30,698,190 | -0.16(-1.37%) |
Mar 24, 2008 | 10.90 | 11.64 | 10.86 | 11.44 | 40,898,520 | +0.46(+4.23%) |
Mar 21, 2008 | 10.57 | 11.02 | 10.35 | 10.98 | 53,526,604 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.02 | 10.35 | 10.98 | 53,526,604 | +0.43(+4.11%) |
Mar 19, 2008 | 10.54 | 11.09 | 10.53 | 10.54 | 53,068,044 | -0.03(-0.29%) |
Mar 18, 2008 | 10.09 | 10.59 | 9.940 | 10.57 | 60,464,448 | +0.68(+6.91%) |
Mar 17, 2008 | 9.829 | 10.02 | 9.633 | 9.890 | 43,851,376 | -0.18(-1.83%) |
Mar 14, 2008 | 10.28 | 10.36 | 9.909 | 10.07 | 42,331,780 | -0.17(-1.69%) |
Mar 13, 2008 | 10.15 | 10.37 | 9.986 | 10.25 | 32,149,482 | +0.04(+0.41%) |
Mar 12, 2008 | 10.14 | 10.44 | 10.12 | 10.20 | 29,946,622 | +0.07(+0.68%) |
Mar 11, 2008 | 10.07 | 10.17 | 9.882 | 10.14 | 36,516,660 | +0.26(+2.68%) |
Mar 10, 2008 | 9.909 | 10.04 | 9.811 | 9.871 | 35,846,776 | -0.02(-0.23%) |
Mar 07, 2008 | 9.944 | 10.16 | 9.794 | 9.894 | 37,566,528 | -0.13(-1.34%) |
Mar 06, 2008 | 10.16 | 10.32 | 10.02 | 10.03 | 31,981,192 | -0.23(-2.28%) |
Mar 05, 2008 | 10.04 | 10.41 | 10.00 | 10.26 | 32,783,980 | +0.19(+1.87%) |
Mar 04, 2008 | 9.806 | 10.14 | 9.721 | 10.07 | 47,014,360 | +0.15(+1.55%) |
Mar 03, 2008 | 10.07 | 10.09 | 9.867 | 9.921 | 36,033,844 | -0.20(-1.94%) |
Feb 29, 2008 | 10.37 | 10.39 | 10.04 | 10.12 | 45,527,996 | -0.35(-3.34%) |
Feb 28, 2008 | 10.49 | 10.60 | 10.39 | 10.47 | 25,016,704 | -0.13(-1.20%) |
Feb 27, 2008 | 10.50 | 10.65 | 10.39 | 10.59 | 25,978,756 | +0.03(+0.33%) |
Feb 26, 2008 | 10.66 | 10.78 | 10.38 | 10.56 | 44,136,972 | -0.19(-1.79%) |
Feb 25, 2008 | 10.63 | 10.80 | 10.57 | 10.75 | 38,445,356 | +0.12(+1.08%) |
Feb 22, 2008 | 10.40 | 10.65 | 10.35 | 10.63 | 37,329,684 | +0.26(+2.55%) |
Feb 21, 2008 | 10.50 | 10.55 | 10.32 | 10.37 | 31,733,368 | -0.08(-0.81%) |
Feb 20, 2008 | 10.52 | 10.53 | 10.22 | 10.45 | 43,702,396 | -0.16(-1.52%) |
Feb 19, 2008 | 10.80 | 10.80 | 10.55 | 10.62 | 27,201,178 | -0.05(-0.47%) |
Feb 18, 2008 | 10.62 | 10.81 | 10.55 | 10.67 | 31,429,342 | +0.00(+0.00%) |
Feb 15, 2008 | 10.62 | 10.81 | 10.55 | 10.67 | 31,429,342 | -0.05(-0.43%) |
Feb 14, 2008 | 10.74 | 10.91 | 10.65 | 10.71 | 30,163,116 | +0.02(+0.22%) |
Feb 13, 2008 | 10.74 | 10.75 | 10.44 | 10.69 | 39,057,256 | +0.05(+0.50%) |
Feb 12, 2008 | 10.90 | 10.90 | 10.55 | 10.63 | 39,207,176 | -0.18(-1.63%) |
Feb 11, 2008 | 10.71 | 10.91 | 10.59 | 10.81 | 30,155,656 | +0.04(+0.36%) |
Feb 08, 2008 | 10.61 | 10.80 | 10.56 | 10.77 | 34,560,876 | +0.09(+0.83%) |
Feb 07, 2008 | 10.51 | 10.93 | 10.51 | 10.68 | 44,238,052 | +0.02(+0.18%) |
Feb 06, 2008 | 10.76 | 10.96 | 10.62 | 10.67 | 43,781,380 | +0.00(+0.04%) |
Feb 05, 2008 | 10.86 | 10.93 | 10.63 | 10.66 | 46,124,380 | -0.40(-3.58%) |
Feb 04, 2008 | 11.00 | 11.20 | 10.97 | 11.06 | 50,375,000 | +0.00(+0.00%) |
Feb 01, 2008 | 10.61 | 11.13 | 10.38 | 11.06 | 67,195,712 | +0.74(+7.14%) |
Jan 31, 2008 | 9.978 | 10.46 | 9.940 | 10.32 | 57,928,272 | +0.23(+2.24%) |
Jan 30, 2008 | 9.852 | 10.36 | 9.840 | 10.09 | 62,737,532 | +0.07(+0.69%) |
Jan 29, 2008 | 10.25 | 10.30 | 9.955 | 10.02 | 62,615,308 | -0.29(-2.79%) |
Jan 28, 2008 | 10.14 | 10.45 | 10.05 | 10.31 | 43,590,072 | +0.02(+0.15%) |
Jan 25, 2008 | 10.50 | 10.59 | 10.09 | 10.30 | 73,330,920 | -0.13(-1.29%) |
Jan 24, 2008 | 10.20 | 10.53 | 9.882 | 10.43 | 139,003,120 | -0.68(-6.08%) |
Jan 23, 2008 | 10.06 | 11.47 | 10.02 | 11.11 | 92,401,976 | +0.69(+6.67%) |
Jan 22, 2008 | 10.01 | 10.78 | 9.986 | 10.41 | 55,169,944 | -0.46(-4.24%) |
Jan 21, 2008 | 10.76 | 11.00 | 10.53 | 10.87 | 64,987,316 | +0.00(+0.00%) |
Jan 18, 2008 | 10.76 | 11.00 | 10.53 | 10.87 | 64,984,140 | +0.08(+0.75%) |
Jan 17, 2008 | 11.04 | 11.11 | 10.75 | 10.79 | 56,689,984 | +0.01(+0.11%) |
Jan 16, 2008 | 10.70 | 11.09 | 10.62 | 10.78 | 57,149,700 | +0.05(+0.50%) |
Jan 15, 2008 | 11.13 | 11.13 | 10.69 | 10.73 | 57,036,756 | -0.49(-4.38%) |
Jan 14, 2008 | 11.53 | 11.58 | 11.13 | 11.22 | 45,115,220 | -0.17(-1.52%) |
Jan 11, 2008 | 11.52 | 11.67 | 11.24 | 11.39 | 32,179,802 | -0.26(-2.24%) |
Jan 10, 2008 | 11.33 | 11.82 | 11.23 | 11.65 | 50,015,132 | +0.19(+1.64%) |
Jan 09, 2008 | 11.56 | 11.62 | 11.13 | 11.46 | 47,006,864 | -0.05(-0.47%) |
Jan 08, 2008 | 11.71 | 11.94 | 11.51 | 11.52 | 36,960,220 | -0.16(-1.41%) |
Jan 07, 2008 | 12.06 | 12.10 | 11.57 | 11.68 | 48,815,092 | -0.33(-2.75%) |
Jan 04, 2008 | 12.52 | 12.87 | 11.95 | 12.01 | 32,398,992 | -0.59(-4.69%) |
Jan 03, 2008 | 12.52 | 12.78 | 12.47 | 12.60 | 22,502,098 | +0.13(+1.08%) |
Jan 02, 2008 | 12.84 | 12.86 | 12.34 | 12.47 | 30,644,158 | -0.27(-2.11%) |
Jan 01, 2008 | 12.86 | 12.90 | 12.68 | 12.74 | 16,373,501 | +0.00(+0.00%) |
Dec 31, 2007 | 12.86 | 12.90 | 12.68 | 12.74 | 16,191,010 | -0.23(-1.75%) |
Dec 28, 2007 | 13.11 | 13.17 | 12.84 | 12.96 | 11,911,234 | +0.05(+0.39%) |
Dec 27, 2007 | 13.24 | 13.31 | 12.90 | 12.91 | 21,258,900 | -0.32(-2.44%) |
Dec 26, 2007 | 13.05 | 13.27 | 13.05 | 13.24 | 13,475,649 | +0.12(+0.94%) |
Dec 24, 2007 | 13.16 | 13.28 | 13.01 | 13.11 | 10,108,838 | -0.05(-0.38%) |
Dec 21, 2007 | 13.07 | 13.33 | 12.97 | 13.16 | 44,907,856 | +0.36(+2.79%) |
Dec 20, 2007 | 12.45 | 12.91 | 12.34 | 12.81 | 36,042,636 | +0.65(+5.37%) |
Dec 19, 2007 | 12.30 | 12.52 | 12.09 | 12.15 | 36,774,024 | -0.12(-0.97%) |
Dec 18, 2007 | 12.32 | 12.45 | 12.15 | 12.27 | 28,650,812 | +0.03(+0.28%) |
Dec 17, 2007 | 12.48 | 12.70 | 12.19 | 12.24 | 30,922,604 | -0.31(-2.48%) |
Dec 14, 2007 | 12.98 | 12.99 | 12.50 | 12.55 | 37,248,176 | -0.53(-4.08%) |
Dec 13, 2007 | 13.16 | 13.35 | 13.03 | 13.08 | 28,166,058 | -0.12(-0.93%) |
Dec 12, 2007 | 13.17 | 13.33 | 12.96 | 13.21 | 42,332,284 | +0.27(+2.07%) |
Dec 11, 2007 | 13.26 | 13.48 | 12.93 | 12.94 | 42,079,592 | -0.05(-0.40%) |
Dec 10, 2007 | 12.84 | 13.04 | 12.75 | 12.99 | 27,161,020 | +0.05(+0.36%) |
Dec 07, 2007 | 12.97 | 13.07 | 12.85 | 12.95 | 25,412,376 | -0.02(-0.12%) |
Dec 06, 2007 | 12.98 | 13.08 | 12.82 | 12.96 | 30,296,320 | +0.16(+1.26%) |
Dec 05, 2007 | 12.82 | 12.87 | 12.66 | 12.80 | 26,903,302 | +0.16(+1.28%) |
Dec 04, 2007 | 12.57 | 12.82 | 12.55 | 12.64 | 31,270,302 | -0.01(-0.06%) |
Dec 03, 2007 | 12.75 | 12.96 | 12.60 | 12.65 | 30,419,708 | -0.22(-1.73%) |
Nov 30, 2007 | 13.04 | 13.07 | 12.75 | 12.87 | 35,981,240 | -0.01(-0.06%) |
Nov 29, 2007 | 12.96 | 13.11 | 12.74 | 12.88 | 31,049,686 | -0.08(-0.59%) |
Nov 28, 2007 | 12.76 | 13.30 | 12.72 | 12.95 | 52,303,500 | +0.47(+3.78%) |
Nov 27, 2007 | 11.99 | 12.62 | 11.99 | 12.48 | 48,808,280 | +0.58(+4.90%) |
Nov 26, 2007 | 12.38 | 12.47 | 11.87 | 11.90 | 43,108,552 | -0.36(-2.94%) |
Nov 23, 2007 | 12.24 | 12.26 | 12.01 | 12.26 | 11,189,445 | +0.13(+1.11%) |
Nov 21, 2007 | 12.22 | 12.43 | 11.94 | 12.12 | 28,330,744 | -0.26(-2.11%) |
Nov 20, 2007 | 12.29 | 12.60 | 12.08 | 12.38 | 51,796,136 | +0.02(+0.19%) |
Nov 19, 2007 | 12.57 | 12.71 | 12.28 | 12.36 | 42,890,748 | -0.20(-1.62%) |
Nov 16, 2007 | 12.45 | 12.61 | 12.27 | 12.57 | 40,590,076 | +0.23(+1.90%) |
Nov 15, 2007 | 12.57 | 12.62 | 12.21 | 12.33 | 43,978,588 | -0.20(-1.56%) |
Nov 14, 2007 | 12.66 | 12.86 | 12.42 | 12.53 | 38,210,628 | -0.23(-1.78%) |
Nov 13, 2007 | 12.76 | 12.96 | 12.35 | 12.75 | 46,470,812 | +0.13(+1.03%) |
Nov 12, 2007 | 12.91 | 13.07 | 12.55 | 12.62 | 45,504,596 | -0.22(-1.70%) |
Nov 09, 2007 | 12.50 | 13.18 | 12.43 | 12.84 | 93,943,120 | +0.41(+3.27%) |
Nov 08, 2007 | 12.86 | 12.93 | 12.23 | 12.43 | 61,874,940 | -0.49(-3.82%) |
Nov 07, 2007 | 12.90 | 13.26 | 12.86 | 12.93 | 43,141,164 | -0.15(-1.18%) |
Nov 06, 2007 | 13.05 | 13.16 | 12.83 | 13.08 | 37,024,104 | -0.00(-0.03%) |
Nov 05, 2007 | 13.23 | 13.32 | 12.85 | 13.09 | 55,515,200 | -0.35(-2.63%) |
Nov 02, 2007 | 13.14 | 13.46 | 12.86 | 13.44 | 67,907,904 | +0.01(+0.06%) |
Nov 01, 2007 | 13.77 | 13.81 | 13.39 | 13.43 | 43,871,156 | -0.42(-3.05%) |
Oct 31, 2007 | 14.01 | 14.11 | 13.56 | 13.85 | 58,458,404 | -0.17(-1.18%) |
Oct 30, 2007 | 14.01 | 14.11 | 13.90 | 14.02 | 23,982,818 | -0.05(-0.33%) |
Oct 29, 2007 | 14.15 | 14.19 | 13.93 | 14.07 | 40,079,904 | +0.00(+0.03%) |
Oct 26, 2007 | 13.75 | 14.14 | 13.69 | 14.06 | 48,050,360 | +0.53(+3.94%) |
Oct 25, 2007 | 13.71 | 13.87 | 13.47 | 13.53 | 34,181,032 | -0.21(-1.54%) |
Oct 24, 2007 | 13.82 | 13.86 | 13.43 | 13.74 | 44,077,392 | -0.05(-0.39%) |
Oct 23, 2007 | 14.06 | 14.11 | 13.74 | 13.79 | 49,790,472 | -0.14(-1.02%) |
Oct 22, 2007 | 13.91 | 14.02 | 13.70 | 13.94 | 47,115,792 | -0.16(-1.12%) |
Oct 19, 2007 | 14.60 | 14.62 | 13.95 | 14.09 | 68,699,688 | -0.53(-3.62%) |
Oct 18, 2007 | 14.68 | 14.89 | 14.44 | 14.62 | 131,924,952 | -0.96(-6.16%) |
Oct 17, 2007 | 15.26 | 15.61 | 14.92 | 15.58 | 109,381,664 | +0.77(+5.18%) |
Oct 16, 2007 | 15.02 | 15.04 | 14.68 | 14.81 | 29,908,306 | -0.15(-1.03%) |
Oct 15, 2007 | 15.27 | 15.30 | 14.77 | 14.97 | 32,282,760 | -0.35(-2.26%) |
Oct 12, 2007 | 15.11 | 15.36 | 15.04 | 15.31 | 24,325,018 | +0.31(+2.10%) |
Oct 11, 2007 | 15.18 | 15.63 | 14.86 | 15.00 | 44,771,236 | -0.12(-0.76%) |
Oct 10, 2007 | 15.03 | 15.15 | 14.98 | 15.11 | 15,376,535 | +0.11(+0.72%) |
Oct 09, 2007 | 14.70 | 15.04 | 14.66 | 15.01 | 30,566,680 | +0.36(+2.46%) |
Oct 08, 2007 | 14.86 | 14.87 | 14.48 | 14.65 | 30,749,060 | -0.23(-1.52%) |
Oct 05, 2007 | 15.07 | 15.11 | 14.71 | 14.87 | 32,427,628 | -0.16(-1.05%) |
Oct 04, 2007 | 15.03 | 15.11 | 14.82 | 15.03 | 20,144,442 | -0.07(-0.43%) |
Oct 03, 2007 | 15.04 | 15.19 | 14.79 | 15.09 | 19,936,292 | +0.00(+0.00%) |
Oct 02, 2007 | 15.21 | 15.27 | 14.99 | 15.09 | 20,812,122 | -0.13(-0.83%) |
Oct 01, 2007 | 14.97 | 15.32 | 14.89 | 15.22 | 31,420,266 | +0.25(+1.64%) |
Sep 28, 2007 | 15.04 | 15.15 | 14.94 | 14.98 | 23,588,176 | -0.10(-0.64%) |
Sep 27, 2007 | 15.17 | 15.17 | 14.99 | 15.07 | 24,139,750 | +0.03(+0.23%) |
Sep 26, 2007 | 15.02 | 15.07 | 14.88 | 15.04 | 28,009,948 | +0.04(+0.28%) |
Sep 25, 2007 | 14.78 | 15.04 | 14.76 | 14.99 | 28,377,002 | +0.19(+1.27%) |
Sep 24, 2007 | 14.82 | 14.97 | 14.71 | 14.81 | 28,500,348 | -0.16(-1.08%) |
Sep 21, 2007 | 14.89 | 15.12 | 14.64 | 14.97 | 52,529,188 | +0.33(+2.25%) |
Sep 20, 2007 | 14.80 | 14.96 | 14.63 | 14.64 | 28,886,418 | -0.18(-1.22%) |
Sep 19, 2007 | 14.62 | 14.89 | 14.61 | 14.82 | 35,098,976 | +0.21(+1.42%) |
Sep 18, 2007 | 14.39 | 14.62 | 14.22 | 14.61 | 32,762,982 | +0.29(+2.04%) |
Sep 17, 2007 | 14.39 | 14.44 | 14.14 | 14.32 | 23,566,946 | -0.19(-1.32%) |
Sep 14, 2007 | 14.30 | 14.70 | 14.25 | 14.51 | 40,158,324 | +0.06(+0.42%) |
Sep 13, 2007 | 14.24 | 14.53 | 14.01 | 14.45 | 45,486,420 | +0.34(+2.39%) |
Sep 12, 2007 | 13.96 | 14.21 | 13.85 | 14.11 | 32,597,686 | +0.18(+1.27%) |
Sep 11, 2007 | 13.48 | 13.98 | 13.46 | 13.94 | 40,288,376 | +0.51(+3.77%) |
Sep 10, 2007 | 13.51 | 13.55 | 13.19 | 13.43 | 32,727,246 | -0.10(-0.74%) |
Sep 07, 2007 | 13.56 | 13.62 | 13.39 | 13.53 | 35,237,028 | -0.19(-1.37%) |
Sep 06, 2007 | 13.56 | 13.78 | 13.33 | 13.72 | 40,820,740 | +0.20(+1.45%) |
Sep 05, 2007 | 13.15 | 13.60 | 13.15 | 13.52 | 36,535,288 | +0.25(+1.85%) |
Sep 04, 2007 | 13.07 | 13.43 | 13.05 | 13.28 | 27,418,230 | +0.19(+1.44%) |
Aug 31, 2007 | 13.05 | 13.13 | 12.93 | 13.09 | 24,195,410 | +0.19(+1.49%) |
Aug 30, 2007 | 12.80 | 13.06 | 12.74 | 12.90 | 23,460,148 | +0.06(+0.45%) |
Aug 29, 2007 | 12.72 | 12.85 | 12.58 | 12.84 | 35,775,436 | +0.21(+1.64%) |
Aug 28, 2007 | 12.81 | 12.93 | 12.63 | 12.63 | 36,131,380 | -0.24(-1.88%) |
Aug 27, 2007 | 12.91 | 13.09 | 12.85 | 12.87 | 25,930,290 | -0.21(-1.58%) |
Aug 24, 2007 | 13.14 | 13.16 | 13.03 | 13.08 | 21,271,752 | -0.05(-0.35%) |
Aug 23, 2007 | 13.22 | 13.29 | 13.01 | 13.13 | 29,072,612 | -0.10(-0.73%) |
Aug 22, 2007 | 13.33 | 13.33 | 13.08 | 13.22 | 32,897,936 | +0.02(+0.15%) |
Aug 21, 2007 | 13.07 | 13.30 | 13.03 | 13.20 | 33,436,696 | +0.24(+1.84%) |
Aug 20, 2007 | 13.13 | 13.21 | 12.88 | 12.96 | 35,922,800 | -0.14(-1.05%) |
Aug 17, 2007 | 13.01 | 13.18 | 12.90 | 13.10 | 48,636,920 | +0.19(+1.49%) |
Aug 16, 2007 | 12.91 | 13.23 | 12.83 | 12.91 | 52,122,532 | -0.34(-2.58%) |
Aug 15, 2007 | 13.30 | 13.54 | 13.24 | 13.25 | 37,201,996 | -0.13(-0.98%) |
Aug 14, 2007 | 13.45 | 13.89 | 13.26 | 13.38 | 46,857,284 | -0.25(-1.86%) |
Aug 13, 2007 | 13.89 | 13.89 | 13.49 | 13.64 | 35,535,120 | -0.18(-1.30%) |
Aug 10, 2007 | 13.80 | 14.01 | 13.36 | 13.82 | 55,319,080 | -0.23(-1.61%) |
Aug 09, 2007 | 13.53 | 14.37 | 13.52 | 14.04 | 57,232,040 | -0.05(-0.33%) |
Aug 08, 2007 | 13.76 | 14.17 | 13.67 | 14.09 | 59,565,484 | +0.31(+2.28%) |
Aug 07, 2007 | 13.19 | 13.93 | 13.16 | 13.77 | 84,256,320 | +0.49(+3.67%) |
Aug 06, 2007 | 12.91 | 13.34 | 12.90 | 13.29 | 59,626,820 | +0.50(+3.90%) |
Aug 03, 2007 | 12.83 | 13.00 | 12.68 | 12.79 | 47,665,456 | +0.11(+0.85%) |
Aug 02, 2007 | 12.53 | 12.75 | 12.48 | 12.68 | 29,620,386 | +0.10(+0.79%) |
Aug 01, 2007 | 12.36 | 12.61 | 12.30 | 12.58 | 42,882,420 | +0.15(+1.17%) |
Jul 31, 2007 | 12.59 | 12.76 | 12.43 | 12.43 | 43,945,576 | -0.08(-0.64%) |
Jul 30, 2007 | 12.47 | 12.60 | 12.29 | 12.52 | 31,921,486 | +0.02(+0.12%) |
Jul 27, 2007 | 12.68 | 12.84 | 12.49 | 12.50 | 41,842,572 | -0.18(-1.39%) |
Jul 26, 2007 | 12.66 | 12.81 | 12.45 | 12.68 | 83,717,712 | -0.20(-1.58%) |
Jul 25, 2007 | 12.76 | 13.01 | 12.75 | 12.88 | 47,482,720 | +0.19(+1.51%) |
Jul 24, 2007 | 12.57 | 12.92 | 12.57 | 12.69 | 65,526,104 | -0.01(-0.09%) |
Jul 23, 2007 | 12.83 | 12.91 | 12.64 | 12.70 | 45,383,648 | -0.17(-1.31%) |
Jul 20, 2007 | 12.83 | 12.93 | 12.76 | 12.87 | 67,468,176 | +0.01(+0.09%) |
Jul 19, 2007 | 12.91 | 12.93 | 12.57 | 12.86 | 97,610,856 | -0.21(-1.62%) |
Jul 18, 2007 | 13.14 | 13.23 | 12.99 | 13.07 | 75,864,504 | -0.08(-0.58%) |
Jul 17, 2007 | 13.22 | 13.23 | 13.13 | 13.14 | 26,389,886 | -0.05(-0.41%) |
Jul 16, 2007 | 12.98 | 13.28 | 12.90 | 13.20 | 40,020,084 | +0.17(+1.30%) |
Jul 13, 2007 | 13.14 | 13.14 | 12.86 | 13.03 | 37,526,084 | -0.11(-0.82%) |
Jul 12, 2007 | 12.93 | 13.15 | 12.80 | 13.14 | 49,006,960 | +0.25(+1.91%) |
Jul 11, 2007 | 12.58 | 12.90 | 12.53 | 12.89 | 38,911,560 | +0.26(+2.07%) |
Jul 10, 2007 | 12.82 | 12.88 | 12.62 | 12.63 | 25,620,094 | -0.27(-2.08%) |
Jul 09, 2007 | 12.83 | 12.95 | 12.74 | 12.90 | 37,239,352 | +0.08(+0.66%) |
Jul 06, 2007 | 12.40 | 13.02 | 12.35 | 12.81 | 43,566,540 | +0.43(+3.47%) |
Jul 05, 2007 | 12.40 | 12.40 | 12.23 | 12.38 | 17,745,654 | +0.05(+0.37%) |
Jul 03, 2007 | 12.45 | 12.49 | 12.30 | 12.34 | 13,805,498 | -0.07(-0.56%) |
Jul 02, 2007 | 12.38 | 12.54 | 12.36 | 12.41 | 23,515,622 | +0.06(+0.47%) |
Jun 29, 2007 | 12.28 | 12.42 | 12.21 | 12.35 | 27,005,698 | +0.08(+0.69%) |
Jun 28, 2007 | 12.34 | 12.41 | 12.25 | 12.27 | 32,100,702 | -0.05(-0.37%) |
Jun 27, 2007 | 12.06 | 12.34 | 12.05 | 12.31 | 26,591,452 | +0.17(+1.39%) |
Jun 26, 2007 | 12.28 | 12.33 | 12.04 | 12.14 | 31,129,684 | -0.12(-0.97%) |
Jun 25, 2007 | 12.22 | 12.38 | 12.16 | 12.26 | 34,513,060 | +0.07(+0.60%) |
Jun 22, 2007 | 12.17 | 12.45 | 12.15 | 12.19 | 75,829,048 | +0.24(+2.02%) |
Jun 21, 2007 | 11.91 | 12.05 | 11.86 | 11.95 | 43,659,420 | +0.00(+0.03%) |
Jun 20, 2007 | 12.09 | 12.15 | 11.94 | 11.94 | 30,367,060 | -0.10(-0.80%) |
Jun 19, 2007 | 12.13 | 12.19 | 11.96 | 12.04 | 34,439,140 | -0.10(-0.85%) |
Jun 18, 2007 | 12.33 | 12.37 | 12.05 | 12.14 | 30,580,462 | -0.15(-1.25%) |
Jun 15, 2007 | 12.27 | 12.35 | 12.21 | 12.30 | 42,179,164 | +0.17(+1.36%) |
Jun 14, 2007 | 12.14 | 12.27 | 12.09 | 12.13 | 34,220,268 | +0.05(+0.41%) |
Jun 13, 2007 | 11.90 | 12.12 | 11.83 | 12.08 | 47,936,568 | +0.20(+1.68%) |
Jun 12, 2007 | 11.99 | 12.10 | 11.86 | 11.88 | 40,077,204 | -0.20(-1.68%) |
Jun 11, 2007 | 12.07 | 12.15 | 11.98 | 12.09 | 23,792,646 | +0.03(+0.22%) |
Jun 08, 2007 | 11.67 | 12.11 | 11.67 | 12.06 | 40,319,100 | +0.31(+2.65%) |
Jun 07, 2007 | 11.90 | 12.09 | 11.74 | 11.75 | 43,554,260 | -0.21(-1.80%) |
Jun 06, 2007 | 12.13 | 12.16 | 11.90 | 11.96 | 43,855,560 | -0.20(-1.64%) |
Jun 05, 2007 | 12.44 | 12.49 | 12.13 | 12.16 | 49,641,148 | -0.33(-2.61%) |
Jun 04, 2007 | 12.33 | 12.52 | 12.31 | 12.49 | 29,064,100 | +0.10(+0.84%) |
Jun 01, 2007 | 12.54 | 12.56 | 12.38 | 12.38 | 26,333,980 | -0.11(-0.89%) |
May 31, 2007 | 12.81 | 12.83 | 12.44 | 12.50 | 39,365,068 | -0.25(-1.99%) |
May 30, 2007 | 12.36 | 12.75 | 12.31 | 12.75 | 44,310,524 | +0.31(+2.50%) |
May 29, 2007 | 12.34 | 12.57 | 12.32 | 12.44 | 29,499,096 | -0.09(-0.74%) |
May 25, 2007 | 12.60 | 12.66 | 12.51 | 12.53 | 20,015,196 | -0.02(-0.18%) |
May 24, 2007 | 12.64 | 12.88 | 12.49 | 12.55 | 42,931,204 | -0.07(-0.52%) |
May 23, 2007 | 12.71 | 12.90 | 12.60 | 12.62 | 33,735,500 | -0.07(-0.54%) |
May 22, 2007 | 12.55 | 12.72 | 12.49 | 12.69 | 27,641,036 | +0.15(+1.22%) |
May 21, 2007 | 12.55 | 12.72 | 12.49 | 12.53 | 30,811,492 | -0.02(-0.12%) |
May 18, 2007 | 12.70 | 12.79 | 12.51 | 12.55 | 45,484,804 | -0.11(-0.85%) |
May 17, 2007 | 12.78 | 12.85 | 12.62 | 12.66 | 25,781,594 | -0.10(-0.81%) |
May 16, 2007 | 12.90 | 12.96 | 12.51 | 12.76 | 47,870,500 | -0.10(-0.75%) |
May 15, 2007 | 13.08 | 13.19 | 12.83 | 12.86 | 30,624,830 | -0.16(-1.24%) |
May 14, 2007 | 13.28 | 13.33 | 12.86 | 13.02 | 34,218,952 | -0.11(-0.82%) |
May 11, 2007 | 13.06 | 13.19 | 12.98 | 13.13 | 22,606,734 | +0.13(+1.00%) |
May 10, 2007 | 13.33 | 13.39 | 12.97 | 12.99 | 30,030,332 | -0.43(-3.23%) |
May 09, 2007 | 13.18 | 13.46 | 13.13 | 13.43 | 31,614,196 | +0.25(+1.89%) |
May 08, 2007 | 12.98 | 13.24 | 12.98 | 13.18 | 29,888,542 | +0.14(+1.06%) |
May 07, 2007 | 13.11 | 13.29 | 13.01 | 13.04 | 26,263,034 | -0.07(-0.50%) |
May 04, 2007 | 13.44 | 13.58 | 13.06 | 13.11 | 46,491,448 | -0.18(-1.36%) |
May 03, 2007 | 12.98 | 13.34 | 12.91 | 13.29 | 46,439,496 | +0.35(+2.67%) |
May 02, 2007 | 12.92 | 13.01 | 12.85 | 12.94 | 21,823,862 | +0.10(+0.78%) |
May 01, 2007 | 13.08 | 13.08 | 12.66 | 12.84 | 38,652,840 | -0.18(-1.41%) |
Apr 30, 2007 | 13.22 | 13.23 | 13.00 | 13.03 | 35,337,632 | -0.09(-0.67%) |
Apr 27, 2007 | 13.01 | 13.27 | 12.99 | 13.11 | 34,433,452 | -0.02(-0.15%) |
Apr 26, 2007 | 12.99 | 13.21 | 12.95 | 13.13 | 30,507,148 | +0.17(+1.33%) |
Apr 25, 2007 | 13.06 | 13.11 | 12.91 | 12.96 | 41,314,492 | +0.00(+0.03%) |
Apr 24, 2007 | 12.80 | 12.99 | 12.71 | 12.96 | 35,114,276 | +0.09(+0.72%) |
Apr 23, 2007 | 12.81 | 13.02 | 12.78 | 12.86 | 38,315,632 | +0.00(+0.00%) |
Apr 20, 2007 | 12.93 | 12.95 | 12.76 | 12.86 | 65,422,816 | +0.13(+0.99%) |
Apr 19, 2007 | 13.37 | 13.44 | 12.65 | 12.74 | 137,123,856 | -0.48(-3.66%) |
Apr 18, 2007 | 13.43 | 13.43 | 13.14 | 13.22 | 92,384,432 | -0.29(-2.13%) |
Apr 17, 2007 | 13.53 | 13.57 | 13.39 | 13.51 | 28,356,834 | +0.04(+0.29%) |
Apr 16, 2007 | 13.43 | 13.59 | 13.30 | 13.47 | 40,964,992 | +0.12(+0.92%) |
Apr 13, 2007 | 13.11 | 13.38 | 13.11 | 13.35 | 46,375,752 | +0.28(+2.14%) |
Apr 12, 2007 | 12.93 | 13.08 | 12.88 | 13.07 | 30,572,824 | +0.17(+1.31%) |
Apr 11, 2007 | 13.04 | 13.07 | 12.84 | 12.90 | 28,036,970 | -0.15(-1.12%) |
Apr 10, 2007 | 12.93 | 13.08 | 12.91 | 13.04 | 22,420,180 | +0.10(+0.74%) |
Apr 09, 2007 | 12.95 | 13.01 | 12.90 | 12.95 | 40,735,968 | +0.01(+0.09%) |
Apr 05, 2007 | 13.13 | 13.14 | 12.88 | 12.94 | 31,485,064 | -0.00(-0.03%) |
Apr 04, 2007 | 13.03 | 13.08 | 12.91 | 12.94 | 29,923,726 | -0.03(-0.24%) |
Apr 03, 2007 | 12.80 | 13.15 | 12.76 | 12.97 | 41,695,532 | +0.31(+2.42%) |