Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.34 | 14.44 | 14.00 | 14.04 | 19,919,970 | -0.30(-2.10%) |
Apr 29, 2008 | 14.26 | 14.40 | 14.19 | 14.34 | 11,899,091 | +0.09(+0.60%) |
Apr 28, 2008 | 14.51 | 14.51 | 14.21 | 14.26 | 13,821,462 | -0.19(-1.34%) |
Apr 25, 2008 | 14.40 | 14.47 | 14.23 | 14.45 | 14,709,198 | +0.14(+1.00%) |
Apr 24, 2008 | 14.25 | 14.42 | 14.17 | 14.31 | 17,045,390 | +0.12(+0.83%) |
Apr 23, 2008 | 14.38 | 14.49 | 14.16 | 14.19 | 16,753,669 | -0.11(-0.78%) |
Apr 22, 2008 | 14.39 | 14.46 | 14.15 | 14.30 | 13,730,562 | -0.12(-0.86%) |
Apr 21, 2008 | 14.18 | 14.47 | 14.11 | 14.42 | 17,381,046 | +0.15(+1.08%) |
Apr 18, 2008 | 14.32 | 14.32 | 14.13 | 14.27 | 19,069,028 | +0.07(+0.50%) |
Apr 17, 2008 | 13.87 | 14.23 | 13.87 | 14.20 | 16,496,944 | +0.31(+2.24%) |
Apr 16, 2008 | 13.90 | 13.99 | 13.76 | 13.89 | 13,180,922 | +0.05(+0.38%) |
Apr 15, 2008 | 14.00 | 14.00 | 13.70 | 13.84 | 11,239,288 | -0.05(-0.36%) |
Apr 14, 2008 | 13.94 | 14.03 | 13.84 | 13.89 | 10,492,910 | -0.13(-0.94%) |
Apr 11, 2008 | 14.02 | 14.29 | 14.00 | 14.02 | 15,537,742 | -0.14(-1.01%) |
Apr 10, 2008 | 13.94 | 14.30 | 13.85 | 14.16 | 20,773,518 | +0.20(+1.40%) |
Apr 09, 2008 | 14.02 | 14.14 | 13.86 | 13.97 | 14,922,588 | -0.02(-0.14%) |
Apr 08, 2008 | 13.92 | 14.18 | 13.92 | 13.98 | 15,615,540 | -0.06(-0.45%) |
Apr 07, 2008 | 14.48 | 14.49 | 14.05 | 14.05 | 15,468,740 | -0.35(-2.45%) |
Apr 04, 2008 | 14.54 | 14.56 | 14.28 | 14.40 | 14,944,248 | -0.08(-0.57%) |
Apr 03, 2008 | 14.17 | 14.58 | 14.14 | 14.48 | 15,347,217 | +0.20(+1.37%) |
Apr 02, 2008 | 14.48 | 14.71 | 14.20 | 14.29 | 18,491,742 | -0.34(-2.30%) |
Apr 01, 2008 | 14.42 | 14.69 | 14.14 | 14.62 | 21,464,278 | +0.33(+2.31%) |
Mar 31, 2008 | 13.82 | 14.35 | 13.82 | 14.29 | 27,501,272 | +0.45(+3.25%) |
Mar 28, 2008 | 13.94 | 13.96 | 13.68 | 13.84 | 25,373,118 | -0.03(-0.18%) |
Mar 27, 2008 | 13.99 | 14.15 | 13.87 | 13.87 | 18,245,912 | -0.06(-0.44%) |
Mar 26, 2008 | 14.32 | 14.38 | 13.89 | 13.93 | 24,564,946 | -0.44(-3.07%) |
Mar 25, 2008 | 14.55 | 14.57 | 14.30 | 14.37 | 24,333,478 | -0.15(-1.03%) |
Mar 24, 2008 | 14.08 | 14.84 | 13.97 | 14.52 | 35,474,792 | +0.38(+2.69%) |
Mar 21, 2008 | 13.60 | 14.16 | 13.00 | 14.14 | 51,499,960 | +0.00(+0.00%) |
Mar 20, 2008 | 13.60 | 14.16 | 13.60 | 14.14 | 51,499,960 | +1.14(+8.80%) |
Mar 19, 2008 | 13.20 | 13.23 | 12.99 | 13.00 | 24,630,418 | +0.03(+0.26%) |
Mar 18, 2008 | 12.67 | 12.98 | 12.52 | 12.96 | 16,403,423 | +0.51(+4.07%) |
Mar 17, 2008 | 12.28 | 12.65 | 12.14 | 12.46 | 21,738,016 | -0.15(-1.17%) |
Mar 14, 2008 | 12.95 | 12.95 | 12.47 | 12.60 | 22,457,016 | -0.22(-1.75%) |
Mar 13, 2008 | 12.37 | 12.90 | 12.19 | 12.83 | 22,890,340 | +0.27(+2.13%) |
Mar 12, 2008 | 12.19 | 12.67 | 12.19 | 12.56 | 21,694,080 | +0.39(+3.18%) |
Mar 11, 2008 | 12.22 | 12.23 | 11.92 | 12.17 | 17,480,552 | +0.20(+1.67%) |
Mar 10, 2008 | 12.23 | 12.40 | 11.93 | 11.97 | 19,246,908 | -0.27(-2.18%) |
Mar 07, 2008 | 12.40 | 12.55 | 12.13 | 12.24 | 20,453,272 | -0.28(-2.25%) |
Mar 06, 2008 | 12.74 | 12.75 | 12.49 | 12.52 | 22,148,534 | -0.26(-2.02%) |
Mar 05, 2008 | 12.78 | 13.01 | 12.64 | 12.78 | 13,998,044 | +0.08(+0.63%) |
Mar 04, 2008 | 12.53 | 12.80 | 12.51 | 12.70 | 19,819,564 | +0.07(+0.57%) |
Mar 03, 2008 | 12.66 | 12.72 | 12.48 | 12.63 | 12,318,482 | -0.02(-0.18%) |
Feb 29, 2008 | 12.89 | 12.97 | 12.60 | 12.65 | 14,042,645 | -0.39(-2.97%) |
Feb 28, 2008 | 13.03 | 13.12 | 12.93 | 13.04 | 10,131,169 | -0.07(-0.54%) |
Feb 27, 2008 | 13.06 | 13.23 | 13.04 | 13.11 | 10,845,644 | -0.05(-0.37%) |
Feb 26, 2008 | 12.91 | 13.24 | 12.91 | 13.16 | 11,896,917 | +0.21(+1.66%) |
Feb 25, 2008 | 12.76 | 12.98 | 12.67 | 12.95 | 11,867,311 | +0.21(+1.65%) |
Feb 22, 2008 | 12.71 | 12.78 | 12.54 | 12.74 | 15,877,303 | +0.06(+0.45%) |
Feb 21, 2008 | 12.54 | 12.85 | 12.54 | 12.68 | 15,635,227 | -0.19(-1.44%) |
Feb 20, 2008 | 12.77 | 12.93 | 12.71 | 12.86 | 10,824,288 | +0.02(+0.13%) |
Feb 19, 2008 | 13.22 | 13.24 | 12.80 | 12.85 | 11,112,208 | -0.25(-1.88%) |
Feb 18, 2008 | 13.07 | 13.23 | 12.96 | 13.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.07 | 13.23 | 12.96 | 13.09 | 12,693,724 | -0.00(-0.02%) |
Feb 14, 2008 | 13.22 | 13.24 | 13.05 | 13.10 | 14,999,958 | -0.05(-0.40%) |
Feb 13, 2008 | 13.00 | 13.19 | 12.78 | 13.15 | 16,410,392 | +0.25(+1.92%) |
Feb 12, 2008 | 12.78 | 13.03 | 12.73 | 12.90 | 14,835,941 | +0.15(+1.17%) |
Feb 11, 2008 | 12.77 | 12.88 | 12.61 | 12.75 | 13,075,550 | +0.00(+0.03%) |
Feb 08, 2008 | 12.73 | 12.91 | 12.57 | 12.75 | 13,639,900 | -0.03(-0.20%) |
Feb 07, 2008 | 12.52 | 12.83 | 12.52 | 12.77 | 18,418,896 | +0.15(+1.22%) |
Feb 06, 2008 | 12.68 | 12.90 | 12.58 | 12.62 | 18,346,260 | +0.05(+0.39%) |
Feb 05, 2008 | 12.57 | 12.79 | 12.51 | 12.57 | 17,152,688 | -0.20(-1.55%) |
Feb 04, 2008 | 13.14 | 13.16 | 12.66 | 12.77 | 14,676,900 | -0.37(-2.83%) |
Feb 01, 2008 | 12.96 | 13.14 | 12.72 | 13.14 | 19,410,230 | +0.25(+1.92%) |
Jan 31, 2008 | 12.48 | 13.07 | 12.44 | 12.89 | 35,338,136 | +0.41(+3.25%) |
Jan 30, 2008 | 12.25 | 12.60 | 12.21 | 12.49 | 26,393,668 | +0.43(+3.57%) |
Jan 29, 2008 | 12.10 | 12.10 | 11.83 | 12.05 | 17,113,740 | +0.02(+0.18%) |
Jan 28, 2008 | 11.78 | 12.13 | 11.70 | 12.03 | 12,961,186 | +0.26(+2.22%) |
Jan 25, 2008 | 12.23 | 12.23 | 11.68 | 11.77 | 22,162,654 | -0.30(-2.46%) |
Jan 24, 2008 | 12.11 | 12.32 | 11.82 | 12.07 | 25,227,854 | -0.02(-0.19%) |
Jan 23, 2008 | 11.67 | 12.21 | 11.35 | 12.09 | 36,980,680 | +0.05(+0.40%) |
Jan 22, 2008 | 10.92 | 12.19 | 10.83 | 12.04 | 26,274,256 | +0.17(+1.40%) |
Jan 21, 2008 | 11.87 | 12.58 | 11.77 | 11.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.87 | 12.58 | 11.77 | 11.88 | 20,261,782 | +0.11(+0.93%) |
Jan 17, 2008 | 12.13 | 12.27 | 11.76 | 11.77 | 20,954,078 | -0.36(-2.93%) |
Jan 16, 2008 | 11.97 | 12.25 | 11.79 | 12.12 | 27,887,562 | +0.13(+1.07%) |
Jan 15, 2008 | 12.58 | 12.59 | 11.98 | 11.99 | 33,632,564 | -0.77(-6.04%) |
Jan 14, 2008 | 12.84 | 12.92 | 12.58 | 12.77 | 16,975,174 | +0.01(+0.05%) |
Jan 11, 2008 | 13.04 | 13.04 | 12.66 | 12.76 | 26,431,646 | -0.39(-2.94%) |
Jan 10, 2008 | 13.02 | 13.28 | 12.89 | 13.15 | 27,266,954 | +0.12(+0.92%) |
Jan 09, 2008 | 13.04 | 13.04 | 12.85 | 13.03 | 27,736,308 | +0.03(+0.23%) |
Jan 08, 2008 | 13.12 | 13.24 | 12.94 | 13.00 | 19,879,736 | -0.06(-0.45%) |
Jan 07, 2008 | 13.03 | 13.10 | 12.89 | 13.06 | 24,748,892 | +0.08(+0.60%) |
Jan 04, 2008 | 13.08 | 13.22 | 12.97 | 12.98 | 26,564,916 | -0.20(-1.55%) |
Jan 03, 2008 | 13.30 | 13.40 | 13.11 | 13.18 | 12,650,274 | -0.12(-0.90%) |
Jan 02, 2008 | 13.52 | 13.60 | 13.18 | 13.30 | 11,633,826 | -0.20(-1.49%) |
Jan 01, 2008 | 13.45 | 13.62 | 13.45 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.45 | 13.62 | 13.45 | 13.50 | 8,764,065 | -0.01(-0.11%) |
Dec 28, 2007 | 13.84 | 13.85 | 13.47 | 13.52 | 20,924,852 | -0.15(-1.06%) |
Dec 27, 2007 | 13.83 | 13.92 | 13.63 | 13.66 | 9,997,295 | -0.23(-1.64%) |
Dec 26, 2007 | 14.03 | 14.08 | 13.79 | 13.89 | 8,823,842 | -0.17(-1.20%) |
Dec 24, 2007 | 13.89 | 14.09 | 13.89 | 14.06 | 6,919,849 | +0.13(+0.92%) |
Dec 21, 2007 | 14.01 | 14.01 | 13.84 | 13.93 | 14,214,140 | +0.05(+0.39%) |
Dec 20, 2007 | 13.83 | 14.17 | 13.83 | 13.88 | 30,107,548 | +0.46(+3.46%) |
Dec 19, 2007 | 13.49 | 13.59 | 13.31 | 13.41 | 14,496,008 | +0.01(+0.08%) |
Dec 18, 2007 | 13.36 | 13.41 | 13.08 | 13.40 | 15,744,695 | +0.15(+1.11%) |
Dec 17, 2007 | 13.46 | 13.61 | 13.21 | 13.25 | 10,986,707 | -0.27(-1.97%) |
Dec 14, 2007 | 13.69 | 13.69 | 13.43 | 13.52 | 11,735,621 | -0.13(-0.99%) |
Dec 13, 2007 | 13.45 | 13.72 | 13.45 | 13.65 | 19,019,598 | +0.11(+0.79%) |
Dec 12, 2007 | 13.64 | 13.84 | 13.33 | 13.55 | 16,203,487 | +0.05(+0.39%) |
Dec 11, 2007 | 13.89 | 14.00 | 13.48 | 13.49 | 13,288,493 | -0.35(-2.52%) |
Dec 10, 2007 | 13.75 | 13.89 | 13.74 | 13.84 | 9,244,599 | +0.10(+0.70%) |
Dec 07, 2007 | 13.75 | 13.90 | 13.69 | 13.75 | 8,398,923 | -0.00(-0.02%) |
Dec 06, 2007 | 13.74 | 13.80 | 13.64 | 13.75 | 12,527,970 | -0.11(-0.80%) |
Dec 05, 2007 | 13.97 | 14.03 | 13.73 | 13.86 | 12,955,482 | +0.03(+0.21%) |
Dec 04, 2007 | 14.16 | 14.16 | 13.77 | 13.83 | 17,640,348 | -0.25(-1.79%) |
Dec 03, 2007 | 13.65 | 14.28 | 13.63 | 14.08 | 15,816,542 | +0.28(+2.06%) |
Nov 30, 2007 | 13.66 | 13.91 | 13.66 | 13.80 | 12,853,012 | +0.20(+1.45%) |
Nov 29, 2007 | 13.69 | 13.69 | 13.42 | 13.60 | 8,225,610 | -0.11(-0.77%) |
Nov 28, 2007 | 13.45 | 13.79 | 13.33 | 13.71 | 16,749,307 | +0.38(+2.86%) |
Nov 27, 2007 | 13.11 | 13.43 | 13.11 | 13.33 | 12,442,161 | +0.26(+1.96%) |
Nov 26, 2007 | 13.43 | 13.43 | 13.06 | 13.07 | 9,508,017 | -0.33(-2.46%) |
Nov 23, 2007 | 13.27 | 13.45 | 13.22 | 13.40 | 4,138,010 | +0.18(+1.38%) |
Nov 21, 2007 | 12.89 | 13.44 | 12.89 | 13.22 | 11,499,400 | +0.13(+0.96%) |
Nov 20, 2007 | 13.06 | 13.23 | 12.93 | 13.09 | 13,369,045 | +0.06(+0.45%) |
Nov 19, 2007 | 13.11 | 13.29 | 12.95 | 13.03 | 13,706,680 | -0.13(-1.02%) |
Nov 16, 2007 | 13.37 | 13.43 | 12.95 | 13.17 | 16,831,296 | -0.09(-0.65%) |
Nov 15, 2007 | 13.24 | 13.45 | 13.09 | 13.25 | 9,977,442 | -0.04(-0.27%) |
Nov 14, 2007 | 13.51 | 13.62 | 13.27 | 13.29 | 13,577,492 | -0.16(-1.20%) |
Nov 13, 2007 | 13.24 | 13.48 | 13.10 | 13.45 | 14,989,125 | +0.29(+2.22%) |
Nov 12, 2007 | 12.97 | 13.54 | 12.85 | 13.16 | 20,180,758 | +0.08(+0.63%) |
Nov 09, 2007 | 13.10 | 13.21 | 12.91 | 13.08 | 15,234,827 | -0.23(-1.72%) |
Nov 08, 2007 | 13.21 | 13.37 | 12.80 | 13.31 | 18,593,424 | +0.11(+0.83%) |
Nov 07, 2007 | 13.24 | 13.45 | 13.10 | 13.20 | 13,947,192 | -0.25(-1.89%) |
Nov 06, 2007 | 13.33 | 13.51 | 13.19 | 13.45 | 10,994,713 | +0.13(+0.96%) |
Nov 05, 2007 | 13.03 | 13.44 | 13.03 | 13.32 | 12,655,022 | -0.10(-0.77%) |
Nov 02, 2007 | 13.73 | 13.74 | 13.17 | 13.43 | 11,621,443 | +0.01(+0.08%) |
Nov 01, 2007 | 13.86 | 13.89 | 13.38 | 13.41 | 15,111,491 | -0.51(-3.68%) |
Oct 31, 2007 | 13.78 | 13.99 | 13.72 | 13.93 | 13,992,068 | +0.28(+2.05%) |
Oct 30, 2007 | 13.50 | 13.76 | 13.45 | 13.65 | 9,627,129 | -0.06(-0.44%) |
Oct 29, 2007 | 13.55 | 13.76 | 13.55 | 13.71 | 11,529,624 | +0.13(+0.94%) |
Oct 26, 2007 | 13.34 | 13.66 | 13.32 | 13.58 | 17,337,016 | +0.16(+1.21%) |
Oct 25, 2007 | 13.33 | 13.49 | 13.28 | 13.42 | 22,680,558 | +0.08(+0.60%) |
Oct 24, 2007 | 13.41 | 13.43 | 13.11 | 13.34 | 23,321,858 | -0.14(-1.03%) |
Oct 23, 2007 | 13.43 | 13.53 | 13.13 | 13.48 | 18,908,394 | +0.20(+1.50%) |
Oct 22, 2007 | 13.14 | 13.34 | 13.03 | 13.28 | 20,655,796 | -0.03(-0.25%) |
Oct 19, 2007 | 13.23 | 13.45 | 13.11 | 13.31 | 21,827,074 | +0.01(+0.11%) |
Oct 18, 2007 | 13.15 | 13.37 | 13.13 | 13.30 | 10,404,968 | +0.02(+0.16%) |
Oct 17, 2007 | 13.56 | 13.57 | 13.03 | 13.28 | 15,561,544 | -0.16(-1.17%) |
Oct 16, 2007 | 13.42 | 13.46 | 13.18 | 13.43 | 21,275,214 | -0.00(-0.02%) |
Oct 15, 2007 | 13.24 | 13.61 | 13.21 | 13.44 | 22,844,212 | +0.16(+1.22%) |
Oct 12, 2007 | 12.81 | 13.33 | 12.81 | 13.27 | 25,923,268 | +0.45(+3.51%) |
Oct 11, 2007 | 13.03 | 13.05 | 12.79 | 12.82 | 28,028,380 | -0.18(-1.37%) |
Oct 10, 2007 | 12.92 | 13.11 | 12.88 | 13.00 | 21,344,196 | +0.02(+0.15%) |
Oct 09, 2007 | 12.61 | 13.07 | 12.60 | 12.98 | 27,857,114 | +0.37(+2.93%) |
Oct 08, 2007 | 12.65 | 12.71 | 12.54 | 12.61 | 9,481,076 | -0.07(-0.56%) |
Oct 05, 2007 | 12.47 | 12.72 | 12.40 | 12.69 | 18,679,562 | +0.21(+1.67%) |
Oct 04, 2007 | 12.48 | 12.50 | 12.32 | 12.48 | 12,561,510 | +0.03(+0.24%) |
Oct 03, 2007 | 12.36 | 12.61 | 12.36 | 12.45 | 15,146,696 | +0.01(+0.10%) |
Oct 02, 2007 | 12.46 | 12.58 | 12.38 | 12.44 | 11,492,992 | -0.05(-0.39%) |
Oct 01, 2007 | 12.36 | 12.54 | 12.32 | 12.48 | 19,209,062 | +0.15(+1.24%) |
Sep 28, 2007 | 12.21 | 12.38 | 12.19 | 12.33 | 15,167,629 | +0.10(+0.84%) |
Sep 27, 2007 | 12.26 | 12.27 | 12.04 | 12.23 | 17,018,744 | -0.05(-0.38%) |
Sep 26, 2007 | 12.33 | 12.36 | 12.21 | 12.27 | 12,441,618 | -0.01(-0.10%) |
Sep 25, 2007 | 11.98 | 12.38 | 11.96 | 12.29 | 26,569,278 | +0.13(+1.11%) |
Sep 24, 2007 | 12.14 | 12.21 | 11.91 | 12.15 | 29,323,990 | +0.12(+0.96%) |
Sep 21, 2007 | 12.66 | 12.82 | 12.01 | 12.04 | 48,919,288 | -0.22(-1.82%) |
Sep 20, 2007 | 12.31 | 12.40 | 12.16 | 12.26 | 19,954,076 | -0.05(-0.41%) |
Sep 19, 2007 | 12.47 | 12.72 | 12.23 | 12.31 | 30,612,710 | -0.05(-0.39%) |
Sep 18, 2007 | 11.84 | 12.43 | 11.85 | 12.36 | 22,283,312 | +0.52(+4.40%) |
Sep 17, 2007 | 11.98 | 11.98 | 11.79 | 11.84 | 21,616,320 | -0.19(-1.61%) |
Sep 14, 2007 | 11.89 | 12.07 | 11.84 | 12.03 | 11,388,804 | +0.07(+0.62%) |
Sep 13, 2007 | 11.86 | 12.04 | 11.71 | 11.96 | 10,314,316 | +0.17(+1.43%) |
Sep 12, 2007 | 11.66 | 11.90 | 11.59 | 11.79 | 11,871,207 | +0.12(+0.99%) |
Sep 11, 2007 | 11.59 | 11.71 | 11.54 | 11.67 | 8,093,334 | +0.08(+0.69%) |
Sep 10, 2007 | 11.57 | 11.69 | 11.38 | 11.59 | 10,037,695 | +0.09(+0.82%) |
Sep 07, 2007 | 11.58 | 11.59 | 11.39 | 11.50 | 12,182,495 | -0.23(-1.97%) |
Sep 06, 2007 | 11.62 | 11.88 | 11.62 | 11.73 | 11,152,360 | +0.07(+0.59%) |
Sep 05, 2007 | 11.81 | 11.81 | 11.57 | 11.66 | 11,679,007 | -0.20(-1.68%) |
Sep 04, 2007 | 11.78 | 12.03 | 11.73 | 11.86 | 15,518,727 | +0.02(+0.14%) |
Aug 31, 2007 | 11.83 | 11.94 | 11.69 | 11.84 | 14,692,837 | +0.12(+1.04%) |
Aug 30, 2007 | 11.54 | 11.77 | 11.52 | 11.72 | 11,209,925 | +0.06(+0.54%) |
Aug 29, 2007 | 11.33 | 11.66 | 11.33 | 11.66 | 13,715,186 | +0.41(+3.61%) |
Aug 28, 2007 | 11.33 | 11.43 | 11.21 | 11.25 | 22,066,850 | -0.07(-0.65%) |
Aug 27, 2007 | 11.38 | 11.45 | 11.32 | 11.33 | 8,389,009 | -0.05(-0.44%) |
Aug 24, 2007 | 11.36 | 11.44 | 11.31 | 11.38 | 9,420,657 | +0.02(+0.17%) |
Aug 23, 2007 | 11.45 | 11.54 | 11.29 | 11.36 | 10,800,311 | -0.03(-0.29%) |
Aug 22, 2007 | 11.42 | 11.56 | 11.31 | 11.39 | 17,227,594 | +0.01(+0.13%) |
Aug 21, 2007 | 11.46 | 11.53 | 11.29 | 11.38 | 12,613,366 | -0.05(-0.48%) |
Aug 20, 2007 | 11.46 | 11.55 | 11.35 | 11.43 | 15,606,739 | -0.02(-0.17%) |
Aug 17, 2007 | 11.43 | 11.66 | 11.07 | 11.45 | 14,958,302 | +0.27(+2.41%) |
Aug 16, 2007 | 11.14 | 11.31 | 11.01 | 11.18 | 20,761,554 | -0.08(-0.71%) |
Aug 15, 2007 | 11.42 | 11.61 | 11.23 | 11.26 | 15,995,521 | -0.23(-1.99%) |
Aug 14, 2007 | 11.80 | 11.94 | 11.48 | 11.49 | 15,065,344 | -0.31(-2.65%) |
Aug 13, 2007 | 11.79 | 12.13 | 11.75 | 11.80 | 16,837,962 | +0.08(+0.66%) |
Aug 10, 2007 | 11.14 | 11.79 | 10.93 | 11.72 | 26,243,570 | +0.40(+3.49%) |
Aug 09, 2007 | 11.72 | 11.77 | 10.97 | 11.33 | 41,443,344 | -0.57(-4.79%) |
Aug 08, 2007 | 12.14 | 12.27 | 11.74 | 11.90 | 21,652,478 | -0.30(-2.50%) |
Aug 07, 2007 | 11.99 | 12.32 | 11.94 | 12.20 | 18,964,088 | +0.12(+1.03%) |
Aug 06, 2007 | 11.74 | 12.11 | 11.74 | 12.08 | 17,609,616 | +0.13(+1.13%) |
Aug 03, 2007 | 12.00 | 12.04 | 11.92 | 11.95 | 21,240,960 | -0.03(-0.21%) |
Aug 02, 2007 | 12.03 | 12.03 | 11.83 | 11.97 | 16,349,664 | +0.01(+0.09%) |
Aug 01, 2007 | 12.03 | 12.03 | 11.77 | 11.96 | 28,993,140 | +0.09(+0.80%) |
Jul 31, 2007 | 11.78 | 12.12 | 11.78 | 11.87 | 23,195,696 | -0.08(-0.69%) |
Jul 30, 2007 | 11.84 | 11.97 | 11.69 | 11.95 | 22,518,638 | +0.29(+2.52%) |
Jul 27, 2007 | 11.87 | 11.99 | 11.65 | 11.65 | 25,440,388 | -0.31(-2.57%) |
Jul 26, 2007 | 11.92 | 12.04 | 11.71 | 11.96 | 41,266,476 | -0.20(-1.61%) |
Jul 25, 2007 | 12.27 | 12.31 | 12.01 | 12.16 | 21,592,258 | -0.11(-0.89%) |
Jul 24, 2007 | 12.43 | 12.49 | 12.23 | 12.27 | 22,849,228 | -0.22(-1.77%) |
Jul 23, 2007 | 12.41 | 12.57 | 12.38 | 12.49 | 16,968,790 | +0.18(+1.50%) |
Jul 20, 2007 | 12.48 | 12.59 | 12.28 | 12.30 | 22,869,442 | -0.28(-2.19%) |
Jul 19, 2007 | 12.58 | 12.69 | 12.52 | 12.58 | 19,455,498 | +0.03(+0.25%) |
Jul 18, 2007 | 12.36 | 12.56 | 12.34 | 12.54 | 17,096,052 | +0.05(+0.39%) |
Jul 17, 2007 | 12.23 | 12.53 | 12.23 | 12.50 | 15,035,848 | +0.14(+1.14%) |
Jul 16, 2007 | 12.26 | 12.41 | 12.25 | 12.36 | 9,923,517 | -0.05(-0.39%) |
Jul 13, 2007 | 12.43 | 12.46 | 12.34 | 12.40 | 10,032,462 | -0.09(-0.76%) |
Jul 12, 2007 | 12.28 | 12.51 | 12.28 | 12.50 | 14,393,595 | +0.21(+1.73%) |
Jul 11, 2007 | 12.21 | 12.35 | 12.13 | 12.29 | 18,322,278 | +0.00(+0.00%) |
Jul 10, 2007 | 12.35 | 12.46 | 12.26 | 12.29 | 13,781,790 | -0.13(-1.07%) |
Jul 09, 2007 | 12.53 | 12.53 | 12.32 | 12.42 | 13,054,941 | -0.12(-0.99%) |
Jul 06, 2007 | 12.48 | 12.61 | 12.40 | 12.54 | 10,081,083 | +0.07(+0.54%) |
Jul 05, 2007 | 12.40 | 12.49 | 12.21 | 12.48 | 14,503,768 | +0.08(+0.63%) |
Jul 03, 2007 | 12.28 | 12.44 | 12.25 | 12.40 | 11,259,878 | +0.12(+0.99%) |
Jul 02, 2007 | 12.25 | 12.49 | 12.27 | 12.28 | 16,838,708 | +0.02(+0.19%) |
Jun 29, 2007 | 12.25 | 12.38 | 12.09 | 12.25 | 13,879,317 | +0.00(+0.00%) |
Jun 28, 2007 | 12.25 | 12.46 | 12.14 | 12.25 | 24,385,876 | +0.00(+0.00%) |
Jun 27, 2007 | 11.87 | 12.34 | 11.66 | 12.25 | 67,196,968 | +0.94(+8.31%) |
Jun 26, 2007 | 11.31 | 11.56 | 11.27 | 11.31 | 25,815,226 | +0.00(+0.02%) |
Jun 25, 2007 | 11.27 | 11.56 | 11.18 | 11.31 | 23,507,394 | +0.18(+1.62%) |
Jun 22, 2007 | 11.26 | 11.29 | 11.12 | 11.13 | 18,755,680 | -0.13(-1.18%) |
Jun 21, 2007 | 11.27 | 11.38 | 11.17 | 11.26 | 12,516,552 | -0.01(-0.09%) |
Jun 20, 2007 | 11.50 | 11.56 | 11.27 | 11.27 | 12,137,148 | -0.18(-1.60%) |
Jun 19, 2007 | 11.25 | 11.49 | 11.19 | 11.46 | 14,381,702 | +0.18(+1.62%) |
Jun 18, 2007 | 11.32 | 11.34 | 11.23 | 11.27 | 8,948,720 | +0.04(+0.39%) |
Jun 15, 2007 | 11.33 | 11.33 | 11.22 | 11.23 | 14,941,175 | -0.05(-0.48%) |
Jun 14, 2007 | 11.30 | 11.34 | 11.20 | 11.28 | 19,129,614 | +0.04(+0.37%) |
Jun 13, 2007 | 11.25 | 11.35 | 11.15 | 11.24 | 15,254,690 | +0.06(+0.55%) |
Jun 12, 2007 | 11.22 | 11.31 | 11.13 | 11.18 | 27,935,612 | -0.04(-0.39%) |
Jun 11, 2007 | 11.13 | 11.36 | 11.20 | 11.22 | 22,277,204 | +0.09(+0.83%) |
Jun 08, 2007 | 11.18 | 11.21 | 10.90 | 11.13 | 42,303,404 | -0.24(-2.11%) |
Jun 07, 2007 | 11.69 | 11.69 | 11.37 | 11.37 | 31,034,598 | -0.34(-2.89%) |
Jun 06, 2007 | 11.96 | 11.96 | 11.71 | 11.71 | 20,044,420 | -0.25(-2.07%) |
Jun 05, 2007 | 12.03 | 12.09 | 11.93 | 11.96 | 14,385,983 | -0.07(-0.59%) |
Jun 04, 2007 | 12.10 | 12.10 | 11.86 | 12.03 | 11,201,837 | +0.11(+0.95%) |
Jun 01, 2007 | 11.93 | 12.00 | 11.87 | 11.92 | 19,939,804 | -0.01(-0.11%) |
May 31, 2007 | 11.71 | 12.01 | 11.72 | 11.93 | 25,185,342 | +0.21(+1.83%) |
May 30, 2007 | 11.50 | 11.72 | 11.40 | 11.71 | 17,410,756 | +0.21(+1.85%) |
May 29, 2007 | 11.48 | 11.61 | 11.43 | 11.50 | 15,090,278 | +0.09(+0.81%) |
May 25, 2007 | 11.44 | 11.46 | 11.38 | 11.41 | 10,841,225 | -0.04(-0.35%) |
May 24, 2007 | 11.57 | 11.64 | 11.42 | 11.45 | 13,395,016 | -0.07(-0.64%) |
May 23, 2007 | 11.64 | 11.64 | 11.49 | 11.52 | 10,644,743 | -0.07(-0.56%) |
May 22, 2007 | 11.50 | 11.64 | 11.46 | 11.59 | 17,890,304 | +0.09(+0.82%) |
May 21, 2007 | 11.27 | 11.55 | 11.25 | 11.49 | 19,468,532 | +0.30(+2.69%) |
May 18, 2007 | 11.13 | 11.19 | 11.05 | 11.19 | 11,489,766 | +0.06(+0.57%) |
May 17, 2007 | 11.10 | 11.20 | 11.07 | 11.13 | 10,045,902 | -0.01(-0.08%) |
May 16, 2007 | 11.08 | 11.21 | 11.07 | 11.14 | 12,698,334 | +0.09(+0.78%) |
May 15, 2007 | 11.14 | 11.19 | 11.04 | 11.05 | 16,551,088 | -0.06(-0.55%) |
May 14, 2007 | 11.20 | 11.25 | 11.09 | 11.11 | 17,467,368 | -0.03(-0.30%) |
May 11, 2007 | 11.20 | 11.21 | 11.07 | 11.15 | 16,647,188 | -0.06(-0.52%) |
May 10, 2007 | 11.50 | 11.35 | 11.20 | 11.21 | 12,970,173 | -0.13(-1.13%) |
May 09, 2007 | 11.31 | 11.40 | 11.28 | 11.33 | 14,607,527 | +0.04(+0.32%) |
May 08, 2007 | 11.34 | 11.45 | 11.29 | 11.30 | 12,126,681 | -0.03(-0.22%) |
May 07, 2007 | 11.20 | 11.38 | 11.20 | 11.32 | 12,149,060 | +0.12(+1.09%) |
May 04, 2007 | 11.23 | 11.31 | 11.18 | 11.20 | 9,142,347 | +0.00(+0.02%) |
May 03, 2007 | 11.26 | 11.33 | 11.16 | 11.20 | 7,123,295 | -0.04(-0.37%) |
May 02, 2007 | 11.18 | 11.32 | 11.16 | 11.24 | 11,164,730 | +0.10(+0.92%) |