Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.19 | 25.55 | 25.03 | 25.24 | 4,113,840 | +0.05(+0.21%) |
Apr 29, 2008 | 25.25 | 25.27 | 24.98 | 25.19 | 3,924,007 | -0.04(-0.16%) |
Apr 28, 2008 | 25.14 | 25.44 | 25.08 | 25.23 | 2,373,976 | +0.08(+0.32%) |
Apr 25, 2008 | 25.18 | 25.41 | 25.10 | 25.15 | 2,336,846 | +0.04(+0.16%) |
Apr 24, 2008 | 25.46 | 25.46 | 25.04 | 25.11 | 2,556,907 | -0.18(-0.73%) |
Apr 23, 2008 | 25.09 | 25.37 | 24.83 | 25.29 | 3,158,101 | +0.34(+1.38%) |
Apr 22, 2008 | 25.15 | 25.18 | 24.88 | 24.95 | 3,491,797 | -0.27(-1.07%) |
Apr 21, 2008 | 25.31 | 25.46 | 24.92 | 25.22 | 3,735,181 | -0.18(-0.70%) |
Apr 18, 2008 | 25.66 | 25.77 | 25.23 | 25.39 | 3,330,311 | +0.11(+0.45%) |
Apr 17, 2008 | 25.39 | 25.52 | 25.21 | 25.28 | 3,860,304 | -0.12(-0.48%) |
Apr 16, 2008 | 24.98 | 25.44 | 24.73 | 25.40 | 4,008,681 | +0.49(+1.98%) |
Apr 15, 2008 | 24.64 | 25.01 | 24.48 | 24.91 | 4,528,254 | +0.38(+1.55%) |
Apr 14, 2008 | 24.15 | 24.63 | 24.15 | 24.53 | 5,584,132 | +0.30(+1.23%) |
Apr 11, 2008 | 23.68 | 24.43 | 23.68 | 24.23 | 4,258,180 | +0.42(+1.76%) |
Apr 10, 2008 | 24.18 | 24.25 | 23.65 | 23.81 | 4,806,730 | -0.41(-1.71%) |
Apr 09, 2008 | 24.24 | 24.28 | 24.05 | 24.22 | 4,013,015 | +0.05(+0.19%) |
Apr 08, 2008 | 23.98 | 24.28 | 23.89 | 24.18 | 3,166,990 | +0.02(+0.10%) |
Apr 07, 2008 | 24.36 | 24.38 | 23.85 | 24.15 | 3,031,368 | +0.01(+0.05%) |
Apr 04, 2008 | 23.95 | 24.44 | 23.75 | 24.14 | 5,049,108 | +0.28(+1.16%) |
Apr 03, 2008 | 23.85 | 23.94 | 23.60 | 23.87 | 4,650,572 | +0.05(+0.22%) |
Apr 02, 2008 | 23.85 | 24.00 | 23.52 | 23.81 | 5,345,054 | +0.00(+0.00%) |
Apr 01, 2008 | 23.37 | 23.89 | 23.10 | 23.81 | 6,879,783 | +0.71(+3.09%) |
Mar 31, 2008 | 22.80 | 23.23 | 22.63 | 23.10 | 7,308,575 | +0.33(+1.46%) |
Mar 28, 2008 | 22.94 | 23.22 | 22.74 | 22.77 | 5,687,306 | -0.05(-0.23%) |
Mar 27, 2008 | 22.61 | 23.12 | 22.61 | 22.82 | 7,149,472 | +0.22(+0.99%) |
Mar 26, 2008 | 23.07 | 23.07 | 22.46 | 22.60 | 8,811,420 | -0.55(-2.36%) |
Mar 25, 2008 | 23.32 | 23.49 | 23.08 | 23.14 | 7,830,278 | -0.12(-0.52%) |
Mar 24, 2008 | 23.81 | 23.85 | 23.06 | 23.26 | 9,199,156 | -0.40(-1.70%) |
Mar 21, 2008 | 24.03 | 25.62 | 22.54 | 23.66 | 18,014,032 | +0.00(+0.00%) |
Mar 20, 2008 | 24.03 | 25.62 | 22.54 | 23.66 | 18,014,032 | -1.95(-7.63%) |
Mar 19, 2008 | 26.36 | 27.30 | 25.62 | 25.62 | 4,787,198 | -0.78(-2.94%) |
Mar 18, 2008 | 25.95 | 26.42 | 25.81 | 26.39 | 5,038,767 | +0.83(+3.26%) |
Mar 17, 2008 | 24.73 | 25.73 | 24.73 | 25.56 | 5,188,715 | +0.18(+0.73%) |
Mar 14, 2008 | 25.95 | 26.12 | 25.10 | 25.38 | 5,912,741 | -0.43(-1.65%) |
Mar 13, 2008 | 25.65 | 25.98 | 25.20 | 25.80 | 5,897,864 | -0.16(-0.60%) |
Mar 12, 2008 | 26.23 | 26.81 | 25.94 | 25.96 | 4,704,307 | -0.26(-1.01%) |
Mar 11, 2008 | 25.95 | 26.39 | 25.65 | 26.22 | 4,692,100 | +0.79(+3.12%) |
Mar 10, 2008 | 25.91 | 25.98 | 25.35 | 25.43 | 5,416,798 | -0.40(-1.56%) |
Mar 07, 2008 | 25.69 | 25.99 | 25.32 | 25.83 | 6,012,545 | -0.05(-0.18%) |
Mar 06, 2008 | 26.31 | 26.31 | 25.79 | 25.88 | 5,191,318 | -0.53(-2.02%) |
Mar 05, 2008 | 26.37 | 26.49 | 26.01 | 26.41 | 4,453,121 | +0.05(+0.17%) |
Mar 04, 2008 | 25.32 | 26.44 | 25.29 | 26.37 | 7,026,526 | +0.86(+3.38%) |
Mar 03, 2008 | 25.29 | 25.71 | 25.11 | 25.50 | 5,600,485 | +0.16(+0.61%) |
Feb 29, 2008 | 26.03 | 26.12 | 25.21 | 25.35 | 4,716,696 | -0.93(-3.54%) |
Feb 28, 2008 | 26.14 | 26.38 | 26.03 | 26.28 | 3,672,596 | -0.09(-0.35%) |
Feb 27, 2008 | 26.91 | 27.01 | 26.34 | 26.37 | 6,266,397 | -0.64(-2.38%) |
Feb 26, 2008 | 26.48 | 27.02 | 26.38 | 27.02 | 4,542,762 | +0.47(+1.75%) |
Feb 25, 2008 | 26.49 | 26.72 | 26.29 | 26.55 | 4,632,692 | +0.13(+0.48%) |
Feb 22, 2008 | 26.50 | 26.61 | 26.02 | 26.42 | 4,376,380 | +0.20(+0.77%) |
Feb 21, 2008 | 26.76 | 26.94 | 26.15 | 26.22 | 3,853,486 | -0.49(-1.83%) |
Feb 20, 2008 | 26.45 | 26.77 | 26.11 | 26.71 | 4,314,702 | +0.16(+0.58%) |
Feb 19, 2008 | 27.27 | 27.28 | 26.45 | 26.56 | 3,780,591 | -0.37(-1.37%) |
Feb 18, 2008 | 26.81 | 26.98 | 26.50 | 26.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.81 | 26.98 | 26.50 | 26.92 | 3,999,777 | +0.11(+0.43%) |
Feb 14, 2008 | 27.09 | 27.43 | 26.61 | 26.81 | 5,368,521 | -0.22(-0.81%) |
Feb 13, 2008 | 26.83 | 27.14 | 26.73 | 27.03 | 5,318,582 | +0.36(+1.34%) |
Feb 12, 2008 | 26.35 | 26.73 | 26.15 | 26.67 | 4,179,708 | +0.53(+2.02%) |
Feb 11, 2008 | 26.29 | 26.30 | 25.89 | 26.14 | 4,643,942 | -0.10(-0.37%) |
Feb 08, 2008 | 26.25 | 26.37 | 25.86 | 26.24 | 4,795,369 | -0.10(-0.39%) |
Feb 07, 2008 | 26.12 | 26.57 | 26.00 | 26.34 | 3,963,673 | +0.02(+0.09%) |
Feb 06, 2008 | 26.50 | 26.88 | 26.16 | 26.32 | 3,345,882 | +0.05(+0.18%) |
Feb 05, 2008 | 27.21 | 27.53 | 26.15 | 26.27 | 5,360,386 | +12.48(+90.46%) |
Feb 04, 2008 | 13.77 | 13.99 | 13.63 | 13.80 | 4,768,793 | +0.02(+0.16%) |
Feb 01, 2008 | 13.86 | 13.95 | 13.62 | 13.77 | 6,026,139 | -0.02(-0.16%) |
Jan 31, 2008 | 13.17 | 13.81 | 13.07 | 13.80 | 7,312,225 | +0.53(+4.02%) |
Jan 30, 2008 | 13.21 | 13.44 | 13.07 | 13.26 | 7,424,378 | +0.02(+0.13%) |
Jan 29, 2008 | 13.32 | 13.41 | 13.14 | 13.24 | 4,184,031 | +0.00(+0.01%) |
Jan 28, 2008 | 13.11 | 13.31 | 12.99 | 13.24 | 4,259,977 | +0.19(+1.42%) |
Jan 25, 2008 | 13.41 | 13.49 | 13.02 | 13.06 | 6,228,438 | -0.25(-1.91%) |
Jan 24, 2008 | 13.66 | 13.66 | 13.12 | 13.31 | 6,159,270 | -0.34(-2.49%) |
Jan 23, 2008 | 13.01 | 13.68 | 12.79 | 13.65 | 7,578,730 | +0.55(+4.18%) |
Jan 22, 2008 | 12.89 | 13.47 | 12.31 | 13.11 | 9,889,551 | -0.47(-3.43%) |
Jan 21, 2008 | 13.78 | 13.78 | 13.29 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.78 | 13.78 | 13.29 | 13.57 | 10,182,047 | -0.09(-0.66%) |
Jan 17, 2008 | 14.21 | 14.23 | 13.63 | 13.66 | 8,334,785 | -0.48(-3.38%) |
Jan 16, 2008 | 14.23 | 14.52 | 14.09 | 14.14 | 7,390,913 | -0.13(-0.92%) |
Jan 15, 2008 | 14.32 | 14.64 | 14.27 | 14.27 | 6,072,016 | -0.20(-1.36%) |
Jan 14, 2008 | 14.43 | 14.56 | 14.30 | 14.47 | 2,847,229 | +0.12(+0.83%) |
Jan 11, 2008 | 14.34 | 14.54 | 14.30 | 14.35 | 5,622,433 | -0.15(-1.06%) |
Jan 10, 2008 | 14.70 | 14.91 | 14.36 | 14.50 | 6,252,634 | -0.33(-2.25%) |
Jan 09, 2008 | 14.49 | 14.84 | 14.41 | 14.84 | 6,613,504 | +0.34(+2.35%) |
Jan 08, 2008 | 14.61 | 15.03 | 14.50 | 14.50 | 8,945,598 | -0.16(-1.11%) |
Jan 07, 2008 | 14.13 | 14.66 | 14.13 | 14.66 | 7,445,366 | +0.59(+4.18%) |
Jan 04, 2008 | 13.83 | 14.22 | 13.83 | 14.07 | 5,316,409 | +0.20(+1.41%) |
Jan 03, 2008 | 13.83 | 14.02 | 13.82 | 13.87 | 4,131,638 | +0.06(+0.47%) |
Jan 02, 2008 | 13.88 | 14.11 | 13.76 | 13.81 | 5,419,216 | -0.31(-2.18%) |
Jan 01, 2008 | 14.01 | 14.25 | 13.99 | 14.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.01 | 14.25 | 13.99 | 14.12 | 3,863,992 | +0.02(+0.11%) |
Dec 28, 2007 | 14.11 | 14.18 | 14.01 | 14.10 | 2,231,680 | +0.12(+0.83%) |
Dec 27, 2007 | 14.05 | 14.16 | 13.95 | 13.98 | 2,301,328 | -0.09(-0.66%) |
Dec 26, 2007 | 14.00 | 14.15 | 14.00 | 14.08 | 2,393,046 | +0.01(+0.06%) |
Dec 24, 2007 | 13.97 | 14.09 | 13.94 | 14.07 | 1,079,563 | +0.09(+0.65%) |
Dec 21, 2007 | 13.93 | 14.01 | 13.86 | 13.98 | 5,342,686 | +0.19(+1.35%) |
Dec 20, 2007 | 13.83 | 13.94 | 13.67 | 13.79 | 3,940,470 | +0.04(+0.29%) |
Dec 19, 2007 | 13.95 | 14.00 | 13.74 | 13.75 | 3,821,650 | -0.10(-0.74%) |
Dec 18, 2007 | 13.80 | 13.91 | 13.71 | 13.85 | 4,831,357 | +0.12(+0.90%) |
Dec 17, 2007 | 13.77 | 13.88 | 13.66 | 13.73 | 4,424,857 | -0.12(-0.89%) |
Dec 14, 2007 | 13.73 | 14.03 | 13.73 | 13.85 | 5,607,350 | -0.19(-1.37%) |
Dec 13, 2007 | 13.83 | 14.07 | 13.83 | 14.05 | 4,717,823 | +0.12(+0.85%) |
Dec 12, 2007 | 14.13 | 14.20 | 13.80 | 13.93 | 6,932,635 | +0.08(+0.57%) |
Dec 11, 2007 | 14.23 | 14.27 | 13.82 | 13.85 | 3,758,478 | -0.37(-2.58%) |
Dec 10, 2007 | 14.08 | 14.28 | 14.08 | 14.22 | 2,783,562 | -0.02(-0.16%) |
Dec 07, 2007 | 14.26 | 14.34 | 14.10 | 14.24 | 3,630,643 | -0.02(-0.13%) |
Dec 06, 2007 | 14.20 | 14.29 | 14.08 | 14.26 | 4,947,334 | +0.05(+0.33%) |
Dec 05, 2007 | 14.28 | 14.28 | 14.01 | 14.21 | 6,793,266 | +0.09(+0.66%) |
Dec 04, 2007 | 13.91 | 14.16 | 13.82 | 14.12 | 6,398,798 | +0.10(+0.71%) |
Dec 03, 2007 | 13.57 | 14.08 | 13.57 | 14.02 | 8,092,595 | +0.26(+1.89%) |
Nov 30, 2007 | 13.71 | 13.76 | 13.54 | 13.76 | 7,636,019 | +0.18(+1.31%) |
Nov 29, 2007 | 13.52 | 13.80 | 13.47 | 13.58 | 7,516,517 | -0.01(-0.08%) |
Nov 28, 2007 | 13.39 | 13.59 | 13.20 | 13.59 | 12,113,910 | +0.28(+2.09%) |
Nov 27, 2007 | 13.10 | 13.34 | 13.05 | 13.31 | 11,105,693 | +0.21(+1.60%) |
Nov 26, 2007 | 13.28 | 13.39 | 13.10 | 13.10 | 8,165,733 | -0.15(-1.11%) |
Nov 23, 2007 | 13.18 | 13.28 | 13.04 | 13.25 | 2,032,343 | +0.11(+0.81%) |
Nov 21, 2007 | 13.38 | 13.46 | 13.14 | 13.14 | 5,959,372 | -0.32(-2.41%) |
Nov 20, 2007 | 13.32 | 13.57 | 13.25 | 13.47 | 6,502,385 | +0.14(+1.05%) |
Nov 19, 2007 | 13.21 | 13.46 | 13.14 | 13.33 | 7,036,305 | +0.06(+0.42%) |
Nov 16, 2007 | 13.29 | 13.36 | 13.08 | 13.27 | 4,138,245 | +0.04(+0.31%) |
Nov 15, 2007 | 13.21 | 13.41 | 13.14 | 13.23 | 7,247,334 | +0.03(+0.22%) |
Nov 14, 2007 | 13.17 | 13.38 | 12.94 | 13.20 | 7,065,011 | +0.11(+0.82%) |
Nov 13, 2007 | 13.12 | 13.14 | 12.88 | 13.09 | 6,794,484 | +0.06(+0.44%) |
Nov 12, 2007 | 13.33 | 13.40 | 13.04 | 13.04 | 7,590,800 | -0.29(-2.16%) |
Nov 09, 2007 | 13.04 | 13.46 | 13.04 | 13.32 | 6,796,669 | +0.08(+0.63%) |
Nov 08, 2007 | 13.01 | 13.28 | 12.96 | 13.24 | 7,956,549 | +0.29(+2.24%) |
Nov 07, 2007 | 13.40 | 13.40 | 12.95 | 12.95 | 5,378,611 | -0.46(-3.46%) |
Nov 06, 2007 | 13.54 | 13.57 | 13.30 | 13.41 | 5,912,424 | -0.11(-0.82%) |
Nov 05, 2007 | 13.27 | 13.66 | 13.27 | 13.53 | 11,702,289 | -0.04(-0.30%) |
Nov 02, 2007 | 13.54 | 13.66 | 13.36 | 13.57 | 4,989,870 | +0.05(+0.35%) |
Nov 01, 2007 | 13.94 | 14.17 | 13.39 | 13.52 | 6,400,510 | -0.22(-1.60%) |
Oct 31, 2007 | 13.50 | 13.77 | 13.34 | 13.74 | 4,559,686 | +0.33(+2.49%) |
Oct 30, 2007 | 13.34 | 13.48 | 13.28 | 13.40 | 3,283,899 | -0.02(-0.15%) |
Oct 29, 2007 | 13.36 | 13.45 | 13.30 | 13.42 | 3,029,204 | +0.09(+0.67%) |
Oct 26, 2007 | 13.10 | 13.34 | 13.03 | 13.34 | 4,181,745 | +0.30(+2.34%) |
Oct 25, 2007 | 12.88 | 13.03 | 12.79 | 13.03 | 3,598,093 | +0.20(+1.55%) |
Oct 24, 2007 | 12.62 | 12.87 | 12.59 | 12.83 | 4,161,067 | +0.14(+1.08%) |
Oct 23, 2007 | 12.72 | 12.80 | 12.57 | 12.70 | 2,272,772 | -0.00(-0.02%) |
Oct 22, 2007 | 12.59 | 12.79 | 12.50 | 12.70 | 2,940,478 | -0.00(-0.01%) |
Oct 19, 2007 | 12.88 | 12.98 | 12.70 | 12.70 | 4,748,397 | -0.25(-1.90%) |
Oct 18, 2007 | 12.94 | 13.04 | 12.92 | 12.95 | 3,431,079 | -0.01(-0.09%) |
Oct 17, 2007 | 12.98 | 13.04 | 12.81 | 12.96 | 4,545,545 | +0.10(+0.75%) |
Oct 16, 2007 | 12.94 | 12.97 | 12.79 | 12.86 | 2,398,735 | -0.09(-0.73%) |
Oct 15, 2007 | 13.10 | 13.14 | 12.86 | 12.96 | 2,523,988 | -0.12(-0.96%) |
Oct 12, 2007 | 13.12 | 13.29 | 13.05 | 13.08 | 4,408,107 | +0.05(+0.37%) |
Oct 11, 2007 | 13.07 | 13.23 | 12.98 | 13.03 | 2,685,782 | -0.00(-0.02%) |
Oct 10, 2007 | 13.06 | 13.11 | 12.92 | 13.04 | 4,043,809 | -0.08(-0.60%) |
Oct 09, 2007 | 12.90 | 13.15 | 12.88 | 13.11 | 3,431,775 | +0.25(+1.98%) |
Oct 08, 2007 | 12.89 | 13.00 | 12.75 | 12.86 | 1,464,498 | -0.03(-0.22%) |
Oct 05, 2007 | 12.90 | 12.95 | 12.78 | 12.89 | 2,382,396 | +0.06(+0.49%) |
Oct 04, 2007 | 12.74 | 12.83 | 12.64 | 12.83 | 1,776,604 | +0.14(+1.10%) |
Oct 03, 2007 | 12.73 | 12.79 | 12.63 | 12.69 | 2,803,388 | -0.10(-0.81%) |
Oct 02, 2007 | 12.80 | 12.92 | 12.75 | 12.79 | 2,871,237 | -0.08(-0.65%) |
Oct 01, 2007 | 12.71 | 12.89 | 12.69 | 12.87 | 3,514,934 | +0.23(+1.81%) |
Sep 28, 2007 | 12.83 | 12.86 | 12.57 | 12.64 | 4,275,888 | -0.11(-0.87%) |
Sep 27, 2007 | 12.89 | 12.92 | 12.73 | 12.75 | 3,126,976 | -0.11(-0.88%) |
Sep 26, 2007 | 12.88 | 12.93 | 12.79 | 12.87 | 4,136,363 | +0.10(+0.81%) |
Sep 25, 2007 | 12.81 | 12.99 | 12.72 | 12.77 | 3,204,915 | -0.16(-1.26%) |
Sep 24, 2007 | 12.75 | 13.08 | 12.75 | 12.93 | 3,425,164 | +0.13(+1.05%) |
Sep 21, 2007 | 12.79 | 12.90 | 12.64 | 12.79 | 5,033,015 | +0.15(+1.20%) |
Sep 20, 2007 | 12.81 | 12.89 | 12.63 | 12.64 | 3,427,252 | -0.26(-1.99%) |
Sep 19, 2007 | 12.93 | 13.06 | 12.79 | 12.90 | 6,366,338 | +0.03(+0.26%) |
Sep 18, 2007 | 12.46 | 12.89 | 12.44 | 12.87 | 5,490,562 | +0.44(+3.55%) |
Sep 17, 2007 | 12.27 | 12.45 | 12.22 | 12.42 | 3,172,557 | +0.08(+0.62%) |
Sep 14, 2007 | 12.22 | 12.42 | 12.21 | 12.35 | 3,096,009 | +0.02(+0.16%) |
Sep 13, 2007 | 12.33 | 12.41 | 12.23 | 12.33 | 2,888,982 | +0.10(+0.81%) |
Sep 12, 2007 | 12.25 | 12.34 | 12.14 | 12.23 | 2,870,889 | -0.08(-0.63%) |
Sep 11, 2007 | 12.15 | 12.31 | 12.02 | 12.31 | 3,706,651 | +0.25(+2.11%) |
Sep 10, 2007 | 11.96 | 12.17 | 11.91 | 12.05 | 4,170,635 | +0.08(+0.67%) |
Sep 07, 2007 | 12.28 | 12.30 | 11.88 | 11.97 | 6,825,277 | -0.46(-3.68%) |
Sep 06, 2007 | 12.15 | 12.47 | 12.11 | 12.43 | 3,748,057 | +0.20(+1.60%) |
Sep 05, 2007 | 12.40 | 12.42 | 12.11 | 12.23 | 4,177,420 | -0.28(-2.26%) |
Sep 04, 2007 | 12.31 | 12.57 | 12.26 | 12.52 | 3,663,158 | +0.30(+2.48%) |
Aug 31, 2007 | 12.33 | 12.36 | 12.04 | 12.21 | 4,173,245 | +0.05(+0.40%) |
Aug 30, 2007 | 12.20 | 12.36 | 12.05 | 12.16 | 2,957,179 | -0.18(-1.42%) |
Aug 29, 2007 | 11.85 | 12.34 | 11.84 | 12.34 | 4,168,721 | +0.59(+5.04%) |
Aug 28, 2007 | 11.88 | 12.09 | 11.73 | 11.75 | 4,775,620 | -0.25(-2.12%) |
Aug 27, 2007 | 12.51 | 12.56 | 11.97 | 12.00 | 5,290,494 | -0.59(-4.71%) |
Aug 24, 2007 | 12.51 | 12.66 | 12.32 | 12.60 | 2,669,429 | +0.08(+0.63%) |
Aug 23, 2007 | 12.51 | 12.55 | 12.32 | 12.52 | 3,028,508 | +0.10(+0.79%) |
Aug 22, 2007 | 12.64 | 12.68 | 12.23 | 12.42 | 4,833,643 | -0.08(-0.63%) |
Aug 21, 2007 | 12.17 | 12.62 | 12.16 | 12.50 | 5,642,962 | +0.24(+1.92%) |
Aug 20, 2007 | 12.15 | 12.32 | 11.90 | 12.26 | 5,110,454 | +0.19(+1.58%) |
Aug 17, 2007 | 11.83 | 12.26 | 11.57 | 12.07 | 6,022,569 | +0.50(+4.35%) |
Aug 16, 2007 | 11.42 | 11.71 | 11.11 | 11.57 | 7,405,300 | -0.08(-0.70%) |
Aug 15, 2007 | 11.86 | 12.22 | 11.65 | 11.65 | 6,238,065 | -0.21(-1.77%) |
Aug 14, 2007 | 12.45 | 12.46 | 11.86 | 11.86 | 5,021,996 | -0.48(-3.92%) |
Aug 13, 2007 | 11.92 | 12.40 | 11.78 | 12.34 | 7,658,952 | +0.48(+4.01%) |
Aug 10, 2007 | 12.19 | 12.37 | 11.75 | 11.87 | 8,574,888 | -0.36(-2.96%) |
Aug 09, 2007 | 12.68 | 12.88 | 12.18 | 12.23 | 7,845,798 | -0.53(-4.16%) |
Aug 08, 2007 | 12.62 | 13.08 | 12.40 | 12.76 | 7,816,978 | -0.07(-0.53%) |
Aug 07, 2007 | 12.32 | 12.93 | 12.22 | 12.83 | 7,258,363 | +0.40(+3.23%) |
Aug 06, 2007 | 11.96 | 12.48 | 11.60 | 12.43 | 8,324,086 | +0.48(+4.03%) |
Aug 03, 2007 | 12.12 | 12.44 | 11.93 | 11.95 | 9,512,219 | -0.50(-4.01%) |
Aug 02, 2007 | 12.14 | 12.67 | 12.07 | 12.44 | 11,702,094 | +0.59(+4.97%) |
Aug 01, 2007 | 11.94 | 12.36 | 11.78 | 11.86 | 12,758,004 | -0.52(-4.24%) |
Jul 31, 2007 | 12.11 | 12.38 | 11.92 | 12.38 | 8,446,051 | +0.41(+3.38%) |
Jul 30, 2007 | 11.65 | 12.02 | 11.53 | 11.97 | 6,451,581 | +0.27(+2.35%) |
Jul 27, 2007 | 11.87 | 12.02 | 11.70 | 11.70 | 8,477,199 | -0.16(-1.33%) |
Jul 26, 2007 | 12.22 | 12.32 | 11.79 | 11.86 | 10,691,608 | -0.63(-5.07%) |
Jul 25, 2007 | 12.61 | 12.70 | 12.32 | 12.49 | 8,877,881 | -0.04(-0.31%) |
Jul 24, 2007 | 12.99 | 13.11 | 12.51 | 12.53 | 5,316,402 | -0.57(-4.37%) |
Jul 23, 2007 | 13.12 | 13.31 | 13.06 | 13.10 | 4,558,419 | +0.11(+0.85%) |
Jul 20, 2007 | 13.30 | 13.31 | 12.99 | 12.99 | 4,645,291 | -0.31(-2.32%) |
Jul 19, 2007 | 13.16 | 13.30 | 13.09 | 13.30 | 4,645,057 | +0.25(+1.94%) |
Jul 18, 2007 | 12.75 | 13.06 | 12.70 | 13.05 | 6,562,231 | +0.27(+2.10%) |
Jul 17, 2007 | 12.81 | 12.90 | 12.77 | 12.78 | 6,113,383 | -0.04(-0.30%) |
Jul 16, 2007 | 13.11 | 13.20 | 12.82 | 12.82 | 7,981,538 | -0.47(-3.57%) |
Jul 13, 2007 | 13.24 | 13.41 | 13.11 | 13.29 | 4,439,422 | +0.06(+0.43%) |
Jul 12, 2007 | 12.96 | 13.23 | 12.93 | 13.23 | 3,880,276 | +0.31(+2.38%) |
Jul 11, 2007 | 12.86 | 13.04 | 12.86 | 12.93 | 2,597,752 | +0.04(+0.30%) |
Jul 10, 2007 | 13.09 | 13.22 | 12.89 | 12.89 | 4,773,508 | -0.33(-2.47%) |
Jul 09, 2007 | 13.07 | 13.30 | 13.00 | 13.21 | 6,264,043 | +0.23(+1.75%) |
Jul 06, 2007 | 13.03 | 13.04 | 12.81 | 12.99 | 3,540,122 | -0.01(-0.11%) |
Jul 05, 2007 | 13.08 | 13.22 | 12.89 | 13.00 | 4,428,984 | -0.10(-0.79%) |
Jul 03, 2007 | 13.12 | 13.16 | 12.97 | 13.11 | 4,324,949 | -0.01(-0.07%) |
Jul 02, 2007 | 12.61 | 13.11 | 12.72 | 13.11 | 7,328,057 | +0.50(+3.96%) |
Jun 29, 2007 | 12.65 | 12.73 | 12.46 | 12.61 | 8,070,918 | -0.03(-0.25%) |
Jun 28, 2007 | 12.66 | 12.81 | 12.61 | 12.65 | 5,209,357 | -0.02(-0.12%) |
Jun 27, 2007 | 12.30 | 12.70 | 12.23 | 12.66 | 8,138,767 | +0.36(+2.94%) |
Jun 26, 2007 | 12.37 | 12.53 | 12.29 | 12.30 | 7,363,241 | +0.05(+0.40%) |
Jun 25, 2007 | 12.20 | 12.49 | 12.14 | 12.25 | 4,899,057 | +0.09(+0.78%) |
Jun 22, 2007 | 12.48 | 12.55 | 12.14 | 12.16 | 5,733,775 | -0.40(-3.17%) |
Jun 21, 2007 | 12.41 | 12.67 | 12.34 | 12.55 | 7,443,922 | +0.15(+1.17%) |
Jun 20, 2007 | 12.79 | 12.87 | 12.41 | 12.41 | 4,091,478 | -0.36(-2.84%) |
Jun 19, 2007 | 12.75 | 12.82 | 12.66 | 12.77 | 3,578,260 | +0.08(+0.61%) |
Jun 18, 2007 | 12.78 | 12.83 | 12.55 | 12.69 | 4,526,408 | -0.07(-0.56%) |
Jun 15, 2007 | 12.51 | 12.82 | 12.51 | 12.77 | 5,724,033 | +0.16(+1.24%) |
Jun 14, 2007 | 12.49 | 12.69 | 12.49 | 12.61 | 7,071,622 | +0.11(+0.92%) |
Jun 13, 2007 | 12.24 | 12.50 | 12.18 | 12.49 | 6,914,003 | +0.38(+3.11%) |
Jun 12, 2007 | 12.11 | 12.31 | 11.96 | 12.12 | 7,180,528 | -0.09(-0.78%) |
Jun 11, 2007 | 12.01 | 12.26 | 11.96 | 12.21 | 4,272,085 | +0.24(+2.03%) |
Jun 08, 2007 | 11.86 | 12.08 | 11.79 | 11.97 | 5,474,251 | +0.12(+1.04%) |
Jun 07, 2007 | 12.30 | 12.34 | 11.82 | 11.85 | 8,602,817 | -0.56(-4.48%) |
Jun 06, 2007 | 12.42 | 12.45 | 12.22 | 12.40 | 8,835,004 | -0.11(-0.91%) |
Jun 05, 2007 | 12.65 | 12.70 | 12.44 | 12.51 | 6,414,703 | -0.20(-1.58%) |
Jun 04, 2007 | 12.77 | 12.85 | 12.59 | 12.72 | 3,705,715 | -0.05(-0.36%) |
Jun 01, 2007 | 12.88 | 12.88 | 12.59 | 12.76 | 5,613,888 | -0.02(-0.15%) |
May 31, 2007 | 12.78 | 12.85 | 12.68 | 12.78 | 5,813,844 | +0.10(+0.76%) |
May 30, 2007 | 12.45 | 12.69 | 12.34 | 12.68 | 4,527,327 | +0.19(+1.54%) |
May 29, 2007 | 12.43 | 12.61 | 12.43 | 12.49 | 4,667,674 | +0.08(+0.63%) |
May 25, 2007 | 12.32 | 12.45 | 12.10 | 12.41 | 5,663,839 | +0.10(+0.80%) |
May 24, 2007 | 12.78 | 12.89 | 12.22 | 12.32 | 9,704,510 | -0.39(-3.07%) |
May 23, 2007 | 13.10 | 13.13 | 12.69 | 12.70 | 8,815,391 | -0.40(-3.05%) |
May 22, 2007 | 13.20 | 13.21 | 13.03 | 13.10 | 2,726,144 | -0.09(-0.71%) |
May 21, 2007 | 13.23 | 13.27 | 13.06 | 13.20 | 2,495,805 | -0.05(-0.36%) |
May 18, 2007 | 13.13 | 13.27 | 13.13 | 13.24 | 3,781,807 | +0.15(+1.14%) |
May 17, 2007 | 13.28 | 13.30 | 13.08 | 13.10 | 3,828,084 | -0.25(-1.88%) |
May 16, 2007 | 13.24 | 13.48 | 13.19 | 13.35 | 3,547,641 | +0.16(+1.18%) |
May 15, 2007 | 13.05 | 13.36 | 13.05 | 13.19 | 9,142,935 | +0.21(+1.65%) |
May 14, 2007 | 12.93 | 13.02 | 12.88 | 12.98 | 6,655,480 | +0.05(+0.38%) |
May 11, 2007 | 12.89 | 12.93 | 12.81 | 12.93 | 2,659,172 | +0.08(+0.63%) |
May 10, 2007 | 13.01 | 13.08 | 12.84 | 12.85 | 3,666,248 | -0.19(-1.43%) |
May 09, 2007 | 12.96 | 13.09 | 12.94 | 13.04 | 3,940,230 | +0.08(+0.61%) |
May 08, 2007 | 13.08 | 13.13 | 12.94 | 12.96 | 4,587,299 | -0.15(-1.17%) |
May 07, 2007 | 12.92 | 13.19 | 12.92 | 13.11 | 6,004,824 | +0.21(+1.65%) |
May 04, 2007 | 12.69 | 12.97 | 12.65 | 12.90 | 8,303,355 | +0.29(+2.28%) |
May 03, 2007 | 12.68 | 12.78 | 12.54 | 12.61 | 5,101,463 | +0.00(+0.00%) |
May 02, 2007 | 12.53 | 12.65 | 12.47 | 12.61 | 8,361,149 | +0.14(+1.15%) |