Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.33 | 14.43 | 13.99 | 14.03 | 19,931,986 | -0.30(-2.10%) |
Apr 29, 2008 | 14.25 | 14.39 | 14.18 | 14.33 | 11,906,269 | +0.09(+0.60%) |
Apr 28, 2008 | 14.50 | 14.50 | 14.20 | 14.25 | 13,829,800 | -0.19(-1.34%) |
Apr 25, 2008 | 14.39 | 14.46 | 14.23 | 14.44 | 14,718,071 | +0.14(+1.00%) |
Apr 24, 2008 | 14.24 | 14.41 | 14.16 | 14.30 | 17,055,672 | +0.12(+0.83%) |
Apr 23, 2008 | 14.37 | 14.48 | 14.15 | 14.18 | 16,763,775 | -0.11(-0.78%) |
Apr 22, 2008 | 14.38 | 14.45 | 14.14 | 14.29 | 13,738,845 | -0.12(-0.86%) |
Apr 21, 2008 | 14.17 | 14.47 | 14.10 | 14.42 | 17,391,530 | +0.15(+1.08%) |
Apr 18, 2008 | 14.32 | 14.32 | 14.13 | 14.26 | 19,080,530 | +0.07(+0.50%) |
Apr 17, 2008 | 13.86 | 14.22 | 13.86 | 14.19 | 16,506,895 | +0.31(+2.24%) |
Apr 16, 2008 | 13.90 | 13.98 | 13.75 | 13.88 | 13,188,873 | +0.05(+0.38%) |
Apr 15, 2008 | 13.99 | 13.99 | 13.69 | 13.83 | 11,246,068 | -0.05(-0.36%) |
Apr 14, 2008 | 13.93 | 14.02 | 13.83 | 13.88 | 10,499,239 | -0.13(-0.94%) |
Apr 11, 2008 | 14.01 | 14.28 | 13.99 | 14.01 | 15,547,115 | -0.14(-1.01%) |
Apr 10, 2008 | 13.93 | 14.29 | 13.84 | 14.15 | 20,786,050 | +0.20(+1.40%) |
Apr 09, 2008 | 14.01 | 14.13 | 13.85 | 13.96 | 14,931,589 | -0.02(-0.14%) |
Apr 08, 2008 | 13.92 | 14.17 | 13.92 | 13.98 | 15,624,960 | -0.06(-0.45%) |
Apr 07, 2008 | 14.47 | 14.48 | 14.04 | 14.04 | 15,478,072 | -0.35(-2.45%) |
Apr 04, 2008 | 14.53 | 14.55 | 14.27 | 14.39 | 14,953,263 | -0.08(-0.57%) |
Apr 03, 2008 | 14.17 | 14.57 | 14.13 | 14.47 | 15,356,474 | +0.20(+1.37%) |
Apr 02, 2008 | 14.47 | 14.71 | 14.19 | 14.28 | 18,502,898 | -0.34(-2.30%) |
Apr 01, 2008 | 14.41 | 14.69 | 14.13 | 14.61 | 21,477,226 | +0.33(+2.31%) |
Mar 31, 2008 | 13.81 | 14.34 | 13.81 | 14.28 | 27,517,862 | +0.45(+3.25%) |
Mar 28, 2008 | 13.93 | 13.96 | 13.68 | 13.84 | 25,388,424 | -0.03(-0.18%) |
Mar 27, 2008 | 13.98 | 14.14 | 13.86 | 13.86 | 18,256,918 | -0.06(-0.44%) |
Mar 26, 2008 | 14.32 | 14.37 | 13.88 | 13.92 | 24,579,764 | -0.44(-3.07%) |
Mar 25, 2008 | 14.55 | 14.56 | 14.29 | 14.36 | 24,348,156 | -0.15(-1.03%) |
Mar 24, 2008 | 14.07 | 14.83 | 13.97 | 14.51 | 35,496,192 | +0.38(+2.69%) |
Mar 21, 2008 | 13.59 | 14.15 | 12.99 | 14.13 | 51,531,028 | +0.00(+0.00%) |
Mar 20, 2008 | 13.59 | 14.15 | 13.59 | 14.13 | 51,531,028 | +1.14(+8.80%) |
Mar 19, 2008 | 13.19 | 13.22 | 12.99 | 12.99 | 24,645,274 | +0.03(+0.26%) |
Mar 18, 2008 | 12.66 | 12.97 | 12.51 | 12.96 | 16,413,317 | +0.51(+4.07%) |
Mar 17, 2008 | 12.27 | 12.64 | 12.13 | 12.45 | 21,751,128 | -0.15(-1.17%) |
Mar 14, 2008 | 12.94 | 12.94 | 12.46 | 12.60 | 22,470,562 | -0.22(-1.75%) |
Mar 13, 2008 | 12.36 | 12.89 | 12.18 | 12.82 | 22,904,148 | +0.27(+2.13%) |
Mar 12, 2008 | 12.18 | 12.66 | 12.18 | 12.55 | 21,707,168 | +0.39(+3.18%) |
Mar 11, 2008 | 12.21 | 12.23 | 11.91 | 12.17 | 17,491,096 | +0.20(+1.67%) |
Mar 10, 2008 | 12.22 | 12.39 | 11.93 | 11.97 | 19,258,518 | -0.27(-2.18%) |
Mar 07, 2008 | 12.39 | 12.55 | 12.12 | 12.23 | 20,465,610 | -0.28(-2.25%) |
Mar 06, 2008 | 12.73 | 12.74 | 12.48 | 12.52 | 22,161,894 | -0.26(-2.02%) |
Mar 05, 2008 | 12.77 | 13.01 | 12.63 | 12.77 | 14,006,488 | +0.08(+0.63%) |
Mar 04, 2008 | 12.53 | 12.79 | 12.50 | 12.69 | 19,831,520 | +0.07(+0.57%) |
Mar 03, 2008 | 12.65 | 12.71 | 12.47 | 12.62 | 12,325,913 | -0.02(-0.18%) |
Feb 29, 2008 | 12.88 | 12.96 | 12.60 | 12.65 | 14,051,115 | -0.39(-2.97%) |
Feb 28, 2008 | 13.02 | 13.11 | 12.92 | 13.03 | 10,137,280 | -0.07(-0.54%) |
Feb 27, 2008 | 13.05 | 13.22 | 13.03 | 13.10 | 10,852,187 | -0.05(-0.37%) |
Feb 26, 2008 | 12.90 | 13.23 | 12.90 | 13.15 | 11,904,093 | +0.21(+1.66%) |
Feb 25, 2008 | 12.75 | 12.97 | 12.67 | 12.94 | 11,874,470 | +0.21(+1.65%) |
Feb 22, 2008 | 12.70 | 12.77 | 12.53 | 12.73 | 15,886,881 | +0.06(+0.45%) |
Feb 21, 2008 | 12.53 | 12.85 | 12.53 | 12.67 | 15,644,658 | -0.18(-1.44%) |
Feb 20, 2008 | 12.76 | 12.93 | 12.70 | 12.86 | 10,830,818 | +0.02(+0.13%) |
Feb 19, 2008 | 13.21 | 13.23 | 12.79 | 12.84 | 11,118,911 | -0.25(-1.88%) |
Feb 18, 2008 | 13.06 | 13.22 | 12.96 | 13.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.06 | 13.22 | 12.96 | 13.09 | 12,701,381 | -0.00(-0.02%) |
Feb 14, 2008 | 13.21 | 13.23 | 13.04 | 13.09 | 15,009,006 | -0.05(-0.40%) |
Feb 13, 2008 | 13.00 | 13.18 | 12.78 | 13.14 | 16,420,291 | +0.25(+1.92%) |
Feb 12, 2008 | 12.77 | 13.02 | 12.72 | 12.89 | 14,844,890 | +0.15(+1.17%) |
Feb 11, 2008 | 12.76 | 12.88 | 12.60 | 12.74 | 13,083,438 | +0.00(+0.03%) |
Feb 08, 2008 | 12.72 | 12.90 | 12.56 | 12.74 | 13,648,128 | -0.03(-0.20%) |
Feb 07, 2008 | 12.52 | 12.82 | 12.51 | 12.76 | 18,430,008 | +0.15(+1.22%) |
Feb 06, 2008 | 12.67 | 12.90 | 12.57 | 12.61 | 18,357,328 | +0.05(+0.39%) |
Feb 05, 2008 | 12.56 | 12.78 | 12.50 | 12.56 | 17,163,036 | -0.20(-1.55%) |
Feb 04, 2008 | 13.14 | 13.16 | 12.65 | 12.76 | 14,685,753 | -0.37(-2.83%) |
Feb 01, 2008 | 12.95 | 13.13 | 12.71 | 13.13 | 19,421,940 | +0.25(+1.92%) |
Jan 31, 2008 | 12.47 | 13.06 | 12.43 | 12.88 | 35,359,452 | +0.41(+3.25%) |
Jan 30, 2008 | 12.24 | 12.59 | 12.20 | 12.48 | 26,409,588 | +0.43(+3.57%) |
Jan 29, 2008 | 12.09 | 12.09 | 11.82 | 12.05 | 17,124,064 | +0.02(+0.18%) |
Jan 28, 2008 | 11.77 | 12.13 | 11.69 | 12.03 | 12,969,005 | +0.26(+2.22%) |
Jan 25, 2008 | 12.22 | 12.22 | 11.68 | 11.76 | 22,176,024 | -0.30(-2.46%) |
Jan 24, 2008 | 12.10 | 12.32 | 11.82 | 12.06 | 25,243,072 | -0.02(-0.19%) |
Jan 23, 2008 | 11.66 | 12.20 | 11.35 | 12.08 | 37,002,988 | +0.05(+0.40%) |
Jan 22, 2008 | 10.92 | 12.18 | 10.82 | 12.04 | 26,290,104 | +0.17(+1.40%) |
Jan 21, 2008 | 11.86 | 12.58 | 11.76 | 11.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.86 | 12.58 | 11.76 | 11.87 | 20,274,004 | +0.11(+0.93%) |
Jan 17, 2008 | 12.13 | 12.26 | 11.76 | 11.76 | 20,966,718 | -0.36(-2.93%) |
Jan 16, 2008 | 11.96 | 12.24 | 11.79 | 12.11 | 27,904,384 | +0.13(+1.07%) |
Jan 15, 2008 | 12.58 | 12.58 | 11.97 | 11.99 | 33,652,852 | -0.77(-6.04%) |
Jan 14, 2008 | 12.83 | 12.92 | 12.57 | 12.76 | 16,985,414 | +0.01(+0.05%) |
Jan 11, 2008 | 13.03 | 13.03 | 12.65 | 12.75 | 26,447,590 | -0.39(-2.94%) |
Jan 10, 2008 | 13.01 | 13.27 | 12.88 | 13.14 | 27,283,402 | +0.12(+0.92%) |
Jan 09, 2008 | 13.03 | 13.03 | 12.84 | 13.02 | 27,753,040 | +0.03(+0.23%) |
Jan 08, 2008 | 13.11 | 13.23 | 12.93 | 12.99 | 19,891,728 | -0.06(-0.45%) |
Jan 07, 2008 | 13.02 | 13.09 | 12.88 | 13.05 | 24,763,820 | +0.08(+0.60%) |
Jan 04, 2008 | 13.07 | 13.21 | 12.96 | 12.97 | 26,580,940 | -0.20(-1.55%) |
Jan 03, 2008 | 13.29 | 13.39 | 13.10 | 13.17 | 12,657,905 | -0.12(-0.90%) |
Jan 02, 2008 | 13.51 | 13.59 | 13.17 | 13.29 | 11,640,844 | -0.20(-1.49%) |
Jan 01, 2008 | 13.45 | 13.61 | 13.45 | 13.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.45 | 13.61 | 13.45 | 13.49 | 8,769,352 | -0.01(-0.11%) |
Dec 28, 2007 | 13.83 | 13.84 | 13.46 | 13.51 | 20,937,474 | -0.14(-1.06%) |
Dec 27, 2007 | 13.82 | 13.91 | 13.63 | 13.65 | 10,003,326 | -0.23(-1.63%) |
Dec 26, 2007 | 14.03 | 14.07 | 13.78 | 13.88 | 8,829,165 | -0.17(-1.20%) |
Dec 24, 2007 | 13.88 | 14.08 | 13.88 | 14.05 | 6,924,023 | +0.13(+0.92%) |
Dec 21, 2007 | 14.00 | 14.00 | 13.83 | 13.92 | 14,222,715 | +0.05(+0.39%) |
Dec 20, 2007 | 13.82 | 14.16 | 13.82 | 13.87 | 30,125,710 | +0.46(+3.46%) |
Dec 19, 2007 | 13.48 | 13.58 | 13.30 | 13.40 | 14,504,753 | +0.01(+0.08%) |
Dec 18, 2007 | 13.35 | 13.40 | 13.07 | 13.39 | 15,754,193 | +0.15(+1.11%) |
Dec 17, 2007 | 13.45 | 13.60 | 13.20 | 13.24 | 10,993,334 | -0.27(-1.97%) |
Dec 14, 2007 | 13.68 | 13.68 | 13.43 | 13.51 | 11,742,700 | -0.13(-0.98%) |
Dec 13, 2007 | 13.45 | 13.71 | 13.44 | 13.65 | 19,031,072 | +0.11(+0.79%) |
Dec 12, 2007 | 13.63 | 13.83 | 13.32 | 13.54 | 16,213,261 | +0.05(+0.39%) |
Dec 11, 2007 | 13.88 | 13.99 | 13.48 | 13.49 | 13,296,508 | -0.35(-2.52%) |
Dec 10, 2007 | 13.74 | 13.88 | 13.73 | 13.84 | 9,250,175 | +0.10(+0.70%) |
Dec 07, 2007 | 13.74 | 13.89 | 13.68 | 13.74 | 8,403,990 | -0.00(-0.02%) |
Dec 06, 2007 | 13.73 | 13.79 | 13.64 | 13.74 | 12,535,527 | -0.11(-0.80%) |
Dec 05, 2007 | 13.96 | 14.02 | 13.72 | 13.85 | 12,963,297 | +0.03(+0.21%) |
Dec 04, 2007 | 14.15 | 14.15 | 13.77 | 13.82 | 17,650,990 | -0.25(-1.79%) |
Dec 03, 2007 | 13.64 | 14.27 | 13.62 | 14.07 | 15,826,083 | +0.28(+2.06%) |
Nov 30, 2007 | 13.65 | 13.90 | 13.65 | 13.79 | 12,860,765 | +0.20(+1.45%) |
Nov 29, 2007 | 13.68 | 13.68 | 13.41 | 13.59 | 8,230,572 | -0.11(-0.77%) |
Nov 28, 2007 | 13.44 | 13.78 | 13.32 | 13.70 | 16,759,410 | +0.38(+2.85%) |
Nov 27, 2007 | 13.10 | 13.43 | 13.10 | 13.32 | 12,449,666 | +0.26(+1.96%) |
Nov 26, 2007 | 13.42 | 13.42 | 13.05 | 13.06 | 9,513,753 | -0.33(-2.46%) |
Nov 23, 2007 | 13.26 | 13.44 | 13.21 | 13.39 | 4,140,506 | +0.18(+1.38%) |
Nov 21, 2007 | 12.88 | 13.43 | 12.88 | 13.21 | 11,506,337 | +0.13(+0.96%) |
Nov 20, 2007 | 13.06 | 13.22 | 12.92 | 13.08 | 13,377,110 | +0.06(+0.45%) |
Nov 19, 2007 | 13.10 | 13.29 | 12.95 | 13.02 | 13,714,948 | -0.13(-1.02%) |
Nov 16, 2007 | 13.36 | 13.43 | 12.94 | 13.16 | 16,841,450 | -0.09(-0.65%) |
Nov 15, 2007 | 13.23 | 13.44 | 13.09 | 13.24 | 9,983,461 | -0.04(-0.27%) |
Nov 14, 2007 | 13.50 | 13.61 | 13.26 | 13.28 | 13,585,682 | -0.16(-1.20%) |
Nov 13, 2007 | 13.23 | 13.47 | 13.09 | 13.44 | 14,998,167 | +0.29(+2.22%) |
Nov 12, 2007 | 12.96 | 13.53 | 12.84 | 13.15 | 20,192,932 | +0.08(+0.63%) |
Nov 09, 2007 | 13.10 | 13.20 | 12.90 | 13.07 | 15,244,017 | -0.23(-1.72%) |
Nov 08, 2007 | 13.20 | 13.37 | 12.80 | 13.30 | 18,604,640 | +0.11(+0.83%) |
Nov 07, 2007 | 13.23 | 13.44 | 13.10 | 13.19 | 13,955,605 | -0.25(-1.89%) |
Nov 06, 2007 | 13.32 | 13.50 | 13.18 | 13.44 | 11,001,346 | +0.13(+0.96%) |
Nov 05, 2007 | 13.02 | 13.43 | 13.02 | 13.31 | 12,662,656 | -0.10(-0.77%) |
Nov 02, 2007 | 13.73 | 13.73 | 13.17 | 13.42 | 11,628,453 | +0.01(+0.08%) |
Nov 01, 2007 | 13.85 | 13.88 | 13.37 | 13.41 | 15,120,607 | -0.51(-3.68%) |
Oct 31, 2007 | 13.77 | 13.98 | 13.72 | 13.92 | 14,000,509 | +0.28(+2.05%) |
Oct 30, 2007 | 13.49 | 13.75 | 13.44 | 13.64 | 9,632,936 | -0.06(-0.44%) |
Oct 29, 2007 | 13.54 | 13.75 | 13.54 | 13.70 | 11,536,579 | +0.13(+0.94%) |
Oct 26, 2007 | 13.34 | 13.65 | 13.32 | 13.57 | 17,347,474 | +0.16(+1.21%) |
Oct 25, 2007 | 13.32 | 13.49 | 13.27 | 13.41 | 22,694,238 | +0.08(+0.60%) |
Oct 24, 2007 | 13.40 | 13.42 | 13.11 | 13.33 | 23,335,926 | -0.14(-1.03%) |
Oct 23, 2007 | 13.42 | 13.52 | 13.12 | 13.47 | 18,919,800 | +0.20(+1.50%) |
Oct 22, 2007 | 13.13 | 13.33 | 13.02 | 13.27 | 20,668,256 | -0.03(-0.25%) |
Oct 19, 2007 | 13.22 | 13.44 | 13.11 | 13.30 | 21,840,242 | +0.01(+0.11%) |
Oct 18, 2007 | 13.15 | 13.36 | 13.12 | 13.29 | 10,411,245 | +0.02(+0.16%) |
Oct 17, 2007 | 13.55 | 13.56 | 13.02 | 13.27 | 15,570,931 | -0.16(-1.17%) |
Oct 16, 2007 | 13.42 | 13.45 | 13.17 | 13.43 | 21,288,048 | -0.00(-0.02%) |
Oct 15, 2007 | 13.23 | 13.60 | 13.20 | 13.43 | 22,857,992 | +0.16(+1.22%) |
Oct 12, 2007 | 12.81 | 13.33 | 12.81 | 13.27 | 25,938,904 | +0.45(+3.51%) |
Oct 11, 2007 | 13.02 | 13.05 | 12.78 | 12.82 | 28,045,288 | -0.18(-1.37%) |
Oct 10, 2007 | 12.91 | 13.10 | 12.87 | 12.99 | 21,357,072 | +0.02(+0.15%) |
Oct 09, 2007 | 12.60 | 13.06 | 12.60 | 12.98 | 27,873,918 | +0.37(+2.93%) |
Oct 08, 2007 | 12.64 | 12.70 | 12.53 | 12.61 | 9,486,795 | -0.07(-0.56%) |
Oct 05, 2007 | 12.47 | 12.71 | 12.39 | 12.68 | 18,690,830 | +0.21(+1.67%) |
Oct 04, 2007 | 12.47 | 12.49 | 12.31 | 12.47 | 12,569,088 | +0.03(+0.24%) |
Oct 03, 2007 | 12.35 | 12.60 | 12.35 | 12.44 | 15,155,833 | +0.01(+0.10%) |
Oct 02, 2007 | 12.46 | 12.58 | 12.38 | 12.43 | 11,499,925 | -0.05(-0.39%) |
Oct 01, 2007 | 12.35 | 12.53 | 12.31 | 12.48 | 19,220,650 | +0.15(+1.24%) |
Sep 28, 2007 | 12.20 | 12.37 | 12.19 | 12.32 | 15,176,778 | +0.10(+0.84%) |
Sep 27, 2007 | 12.25 | 12.26 | 12.04 | 12.22 | 17,029,010 | -0.05(-0.38%) |
Sep 26, 2007 | 12.32 | 12.35 | 12.21 | 12.27 | 12,449,123 | -0.01(-0.10%) |
Sep 25, 2007 | 11.97 | 12.37 | 11.96 | 12.28 | 26,585,306 | +0.13(+1.11%) |
Sep 24, 2007 | 12.13 | 12.21 | 11.90 | 12.14 | 29,341,678 | +0.12(+0.96%) |
Sep 21, 2007 | 12.65 | 12.81 | 12.01 | 12.03 | 48,948,800 | -0.22(-1.82%) |
Sep 20, 2007 | 12.30 | 12.39 | 12.15 | 12.25 | 19,966,112 | -0.05(-0.41%) |
Sep 19, 2007 | 12.46 | 12.72 | 12.22 | 12.30 | 30,631,176 | -0.05(-0.39%) |
Sep 18, 2007 | 11.83 | 12.42 | 11.84 | 12.35 | 22,296,754 | +0.52(+4.40%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.78 | 11.83 | 21,629,360 | -0.19(-1.61%) |
Sep 14, 2007 | 11.88 | 12.06 | 11.83 | 12.02 | 11,395,674 | +0.07(+0.62%) |
Sep 13, 2007 | 11.86 | 12.03 | 11.71 | 11.95 | 10,320,538 | +0.17(+1.43%) |
Sep 12, 2007 | 11.66 | 11.89 | 11.59 | 11.78 | 11,878,368 | +0.12(+0.99%) |
Sep 11, 2007 | 11.59 | 11.70 | 11.54 | 11.67 | 8,098,217 | +0.08(+0.69%) |
Sep 10, 2007 | 11.56 | 11.68 | 11.38 | 11.59 | 10,043,750 | +0.09(+0.82%) |
Sep 07, 2007 | 11.57 | 11.59 | 11.38 | 11.49 | 12,189,844 | -0.23(-1.97%) |
Sep 06, 2007 | 11.61 | 11.88 | 11.61 | 11.72 | 11,159,088 | +0.07(+0.60%) |
Sep 05, 2007 | 11.80 | 11.81 | 11.57 | 11.65 | 11,686,052 | -0.20(-1.68%) |
Sep 04, 2007 | 11.77 | 12.02 | 11.72 | 11.85 | 15,528,088 | +0.02(+0.14%) |
Aug 31, 2007 | 11.82 | 11.93 | 11.68 | 11.84 | 14,701,700 | +0.12(+1.04%) |
Aug 30, 2007 | 11.53 | 11.76 | 11.51 | 11.71 | 11,216,687 | +0.06(+0.54%) |
Aug 29, 2007 | 11.32 | 11.65 | 11.32 | 11.65 | 13,723,459 | +0.41(+3.61%) |
Aug 28, 2007 | 11.32 | 11.43 | 11.20 | 11.25 | 22,080,160 | -0.07(-0.65%) |
Aug 27, 2007 | 11.37 | 11.44 | 11.31 | 11.32 | 8,394,069 | -0.05(-0.44%) |
Aug 24, 2007 | 11.35 | 11.43 | 11.30 | 11.37 | 9,426,340 | +0.02(+0.17%) |
Aug 23, 2007 | 11.44 | 11.54 | 11.29 | 11.35 | 10,806,826 | -0.03(-0.30%) |
Aug 22, 2007 | 11.42 | 11.55 | 11.31 | 11.38 | 17,237,986 | +0.01(+0.13%) |
Aug 21, 2007 | 11.45 | 11.52 | 11.28 | 11.37 | 12,620,975 | -0.05(-0.48%) |
Aug 20, 2007 | 11.45 | 11.55 | 11.34 | 11.42 | 15,616,153 | -0.02(-0.17%) |
Aug 17, 2007 | 11.42 | 11.65 | 11.07 | 11.44 | 14,967,325 | +0.27(+2.41%) |
Aug 16, 2007 | 11.14 | 11.30 | 11.01 | 11.17 | 20,774,078 | -0.08(-0.71%) |
Aug 15, 2007 | 11.41 | 11.60 | 11.22 | 11.25 | 16,005,170 | -0.23(-1.99%) |
Aug 14, 2007 | 11.80 | 11.93 | 11.47 | 11.48 | 15,074,432 | -0.31(-2.65%) |
Aug 13, 2007 | 11.79 | 12.12 | 11.74 | 11.80 | 16,848,118 | +0.08(+0.66%) |
Aug 10, 2007 | 11.13 | 11.79 | 10.92 | 11.72 | 26,259,402 | +0.39(+3.49%) |
Aug 09, 2007 | 11.71 | 11.76 | 10.97 | 11.32 | 41,468,344 | -0.57(-4.79%) |
Aug 08, 2007 | 12.13 | 12.26 | 11.73 | 11.89 | 21,665,538 | -0.30(-2.50%) |
Aug 07, 2007 | 11.98 | 12.32 | 11.94 | 12.20 | 18,975,528 | +0.12(+1.03%) |
Aug 06, 2007 | 11.73 | 12.10 | 11.73 | 12.07 | 17,620,238 | +0.13(+1.13%) |
Aug 03, 2007 | 11.99 | 12.04 | 11.92 | 11.94 | 21,253,772 | -0.03(-0.21%) |
Aug 02, 2007 | 12.03 | 12.03 | 11.82 | 11.96 | 16,359,526 | +0.01(+0.09%) |
Aug 01, 2007 | 12.02 | 12.02 | 11.76 | 11.95 | 29,010,628 | +0.09(+0.80%) |
Jul 31, 2007 | 11.78 | 12.11 | 11.78 | 11.86 | 23,209,688 | -0.08(-0.69%) |
Jul 30, 2007 | 11.83 | 11.96 | 11.68 | 11.94 | 22,532,222 | +0.29(+2.53%) |
Jul 27, 2007 | 11.86 | 11.98 | 11.65 | 11.65 | 25,455,734 | -0.31(-2.57%) |
Jul 26, 2007 | 11.91 | 12.03 | 11.71 | 11.95 | 41,291,372 | -0.20(-1.61%) |
Jul 25, 2007 | 12.26 | 12.30 | 12.00 | 12.15 | 21,605,282 | -0.11(-0.89%) |
Jul 24, 2007 | 12.43 | 12.48 | 12.22 | 12.26 | 22,863,010 | -0.22(-1.77%) |
Jul 23, 2007 | 12.41 | 12.56 | 12.37 | 12.48 | 16,979,026 | +0.18(+1.50%) |
Jul 20, 2007 | 12.47 | 12.58 | 12.27 | 12.29 | 22,883,236 | -0.28(-2.19%) |
Jul 19, 2007 | 12.57 | 12.68 | 12.51 | 12.57 | 19,467,234 | +0.03(+0.25%) |
Jul 18, 2007 | 12.35 | 12.55 | 12.34 | 12.54 | 17,106,364 | +0.05(+0.39%) |
Jul 17, 2007 | 12.23 | 12.52 | 12.22 | 12.49 | 15,044,918 | +0.14(+1.14%) |
Jul 16, 2007 | 12.25 | 12.40 | 12.25 | 12.35 | 9,929,503 | -0.05(-0.39%) |
Jul 13, 2007 | 12.43 | 12.45 | 12.34 | 12.40 | 10,038,514 | -0.09(-0.76%) |
Jul 12, 2007 | 12.27 | 12.51 | 12.27 | 12.49 | 14,402,278 | +0.21(+1.73%) |
Jul 11, 2007 | 12.21 | 12.34 | 12.13 | 12.28 | 18,333,330 | +0.00(+0.00%) |
Jul 10, 2007 | 12.34 | 12.45 | 12.25 | 12.28 | 13,790,104 | -0.13(-1.07%) |
Jul 09, 2007 | 12.53 | 12.53 | 12.32 | 12.41 | 13,062,816 | -0.12(-0.99%) |
Jul 06, 2007 | 12.47 | 12.60 | 12.40 | 12.53 | 10,087,164 | +0.07(+0.54%) |
Jul 05, 2007 | 12.39 | 12.48 | 12.21 | 12.47 | 14,512,517 | +0.08(+0.63%) |
Jul 03, 2007 | 12.27 | 12.43 | 12.25 | 12.39 | 11,266,670 | +0.12(+0.99%) |
Jul 02, 2007 | 12.24 | 12.48 | 12.27 | 12.27 | 16,848,866 | +0.02(+0.19%) |
Jun 29, 2007 | 12.24 | 12.38 | 12.08 | 12.24 | 13,887,690 | +0.00(+0.00%) |
Jun 28, 2007 | 12.24 | 12.45 | 12.14 | 12.24 | 24,400,586 | +0.00(+0.00%) |
Jun 27, 2007 | 11.86 | 12.33 | 11.66 | 12.24 | 67,237,504 | +0.94(+8.31%) |
Jun 26, 2007 | 11.30 | 11.55 | 11.26 | 11.31 | 25,830,798 | +0.00(+0.02%) |
Jun 25, 2007 | 11.26 | 11.55 | 11.18 | 11.30 | 23,521,574 | +0.18(+1.62%) |
Jun 22, 2007 | 11.26 | 11.28 | 11.11 | 11.12 | 18,766,994 | -0.13(-1.18%) |
Jun 21, 2007 | 11.27 | 11.38 | 11.16 | 11.26 | 12,524,103 | -0.01(-0.09%) |
Jun 20, 2007 | 11.49 | 11.55 | 11.26 | 11.27 | 12,144,469 | -0.18(-1.60%) |
Jun 19, 2007 | 11.24 | 11.48 | 11.19 | 11.45 | 14,390,377 | +0.18(+1.62%) |
Jun 18, 2007 | 11.31 | 11.34 | 11.22 | 11.27 | 8,954,118 | +0.04(+0.39%) |
Jun 15, 2007 | 11.32 | 11.32 | 11.22 | 11.22 | 14,950,188 | -0.05(-0.48%) |
Jun 14, 2007 | 11.29 | 11.33 | 11.19 | 11.28 | 19,141,154 | +0.04(+0.37%) |
Jun 13, 2007 | 11.25 | 11.35 | 11.15 | 11.23 | 15,263,891 | +0.06(+0.55%) |
Jun 12, 2007 | 11.22 | 11.30 | 11.13 | 11.17 | 27,952,462 | -0.04(-0.39%) |
Jun 11, 2007 | 11.13 | 11.35 | 11.20 | 11.22 | 22,290,642 | +0.09(+0.83%) |
Jun 08, 2007 | 11.18 | 11.21 | 10.90 | 11.13 | 42,328,920 | -0.24(-2.11%) |
Jun 07, 2007 | 11.68 | 11.68 | 11.36 | 11.36 | 31,053,320 | -0.34(-2.89%) |
Jun 06, 2007 | 11.95 | 11.95 | 11.70 | 11.70 | 20,056,510 | -0.25(-2.07%) |
Jun 05, 2007 | 12.02 | 12.08 | 11.92 | 11.95 | 14,394,661 | -0.07(-0.59%) |
Jun 04, 2007 | 12.10 | 12.10 | 11.85 | 12.02 | 11,208,595 | +0.11(+0.95%) |
Jun 01, 2007 | 11.92 | 11.99 | 11.86 | 11.91 | 19,951,832 | -0.01(-0.11%) |
May 31, 2007 | 11.71 | 12.00 | 11.72 | 11.92 | 25,200,534 | +0.21(+1.83%) |
May 30, 2007 | 11.49 | 11.71 | 11.39 | 11.71 | 17,421,258 | +0.21(+1.85%) |
May 29, 2007 | 11.47 | 11.61 | 11.43 | 11.50 | 15,099,380 | +0.09(+0.81%) |
May 25, 2007 | 11.43 | 11.45 | 11.37 | 11.40 | 10,847,764 | -0.04(-0.35%) |
May 24, 2007 | 11.56 | 11.64 | 11.41 | 11.44 | 13,403,096 | -0.07(-0.64%) |
May 23, 2007 | 11.64 | 11.64 | 11.48 | 11.52 | 10,651,164 | -0.07(-0.56%) |
May 22, 2007 | 11.49 | 11.63 | 11.45 | 11.58 | 17,901,096 | +0.09(+0.82%) |
May 21, 2007 | 11.26 | 11.54 | 11.24 | 11.49 | 19,480,276 | +0.30(+2.69%) |
May 18, 2007 | 11.12 | 11.19 | 11.05 | 11.19 | 11,496,697 | +0.06(+0.57%) |
May 17, 2007 | 11.09 | 11.19 | 11.06 | 11.12 | 10,051,962 | -0.01(-0.08%) |
May 16, 2007 | 11.07 | 11.21 | 11.06 | 11.13 | 12,705,994 | +0.09(+0.78%) |
May 15, 2007 | 11.13 | 11.19 | 11.03 | 11.05 | 16,561,072 | -0.06(-0.55%) |
May 14, 2007 | 11.19 | 11.25 | 11.08 | 11.11 | 17,477,906 | -0.03(-0.30%) |
May 11, 2007 | 11.19 | 11.20 | 11.06 | 11.14 | 16,657,230 | -0.06(-0.53%) |
May 10, 2007 | 11.50 | 11.35 | 11.19 | 11.20 | 12,977,997 | -0.13(-1.13%) |
May 09, 2007 | 11.30 | 11.39 | 11.28 | 11.33 | 14,616,339 | +0.04(+0.32%) |
May 08, 2007 | 11.33 | 11.44 | 11.29 | 11.29 | 12,133,996 | -0.03(-0.22%) |
May 07, 2007 | 11.19 | 11.37 | 11.19 | 11.32 | 12,156,389 | +0.12(+1.09%) |
May 04, 2007 | 11.22 | 11.31 | 11.18 | 11.19 | 9,147,862 | +0.00(+0.02%) |
May 03, 2007 | 11.25 | 11.32 | 11.15 | 11.19 | 7,127,592 | -0.04(-0.37%) |
May 02, 2007 | 11.17 | 11.31 | 11.15 | 11.23 | 11,171,464 | +0.10(+0.92%) |