Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.07 | 20.20 | 19.92 | 20.11 | 15,988,438 | -0.01(-0.05%) |
May 29, 2008 | 19.60 | 20.17 | 19.52 | 20.12 | 18,830,824 | +0.65(+3.32%) |
May 28, 2008 | 19.52 | 19.56 | 19.31 | 19.47 | 12,938,543 | -0.03(-0.15%) |
May 27, 2008 | 19.36 | 19.52 | 19.22 | 19.50 | 13,387,365 | +0.24(+1.26%) |
May 26, 2008 | 19.38 | 19.52 | 19.18 | 19.26 | 12,238,591 | +0.00(+0.00%) |
May 23, 2008 | 19.38 | 19.52 | 19.18 | 19.26 | 12,238,591 | -0.26(-1.32%) |
May 22, 2008 | 19.19 | 19.62 | 19.16 | 19.51 | 14,953,737 | +0.44(+2.31%) |
May 21, 2008 | 19.66 | 19.68 | 19.03 | 19.07 | 15,648,097 | -0.51(-2.58%) |
May 20, 2008 | 19.39 | 19.66 | 19.28 | 19.58 | 12,651,799 | +0.24(+1.22%) |
May 19, 2008 | 19.38 | 19.63 | 19.18 | 19.34 | 14,129,010 | +0.05(+0.24%) |
May 16, 2008 | 19.30 | 19.43 | 19.02 | 19.30 | 15,333,507 | +0.05(+0.26%) |
May 15, 2008 | 19.05 | 19.40 | 18.95 | 19.24 | 15,332,121 | +0.14(+0.74%) |
May 14, 2008 | 19.61 | 19.62 | 19.05 | 19.10 | 15,383,266 | -0.33(-1.70%) |
May 13, 2008 | 19.67 | 19.81 | 19.35 | 19.43 | 17,485,656 | -0.37(-1.85%) |
May 12, 2008 | 19.41 | 19.81 | 19.35 | 19.80 | 15,072,938 | +0.31(+1.57%) |
May 09, 2008 | 19.45 | 19.68 | 19.35 | 19.50 | 11,150,255 | -0.17(-0.87%) |
May 08, 2008 | 19.56 | 19.84 | 19.43 | 19.67 | 16,584,252 | +0.32(+1.65%) |
May 07, 2008 | 19.72 | 19.78 | 19.32 | 19.35 | 17,604,406 | -0.33(-1.68%) |
May 06, 2008 | 19.51 | 19.73 | 19.33 | 19.68 | 15,139,939 | +0.17(+0.88%) |
May 05, 2008 | 19.48 | 19.67 | 19.34 | 19.51 | 17,350,418 | +0.01(+0.07%) |
May 02, 2008 | 19.27 | 19.55 | 19.24 | 19.49 | 16,685,701 | +0.23(+1.19%) |
May 01, 2008 | 18.85 | 19.26 | 18.77 | 19.26 | 17,983,864 | +0.45(+2.40%) |
Apr 30, 2008 | 18.90 | 19.09 | 18.71 | 18.81 | 16,333,477 | +0.02(+0.10%) |
Apr 29, 2008 | 18.94 | 19.09 | 18.76 | 18.79 | 15,858,696 | -0.30(-1.56%) |
Apr 28, 2008 | 18.65 | 19.20 | 18.65 | 19.09 | 18,112,630 | +0.41(+2.20%) |
Apr 25, 2008 | 18.61 | 19.07 | 18.61 | 18.68 | 16,003,900 | +0.14(+0.74%) |
Apr 24, 2008 | 18.37 | 18.69 | 18.19 | 18.54 | 18,492,876 | +0.19(+1.03%) |
Apr 23, 2008 | 18.65 | 18.72 | 18.28 | 18.35 | 23,392,852 | -0.14(-0.77%) |
Apr 22, 2008 | 18.81 | 18.93 | 18.46 | 18.50 | 15,467,293 | -0.44(-2.32%) |
Apr 21, 2008 | 18.90 | 19.20 | 18.72 | 18.94 | 19,005,892 | +0.12(+0.66%) |
Apr 18, 2008 | 18.54 | 18.86 | 18.21 | 18.81 | 28,165,920 | +0.65(+3.60%) |
Apr 17, 2008 | 18.53 | 18.54 | 18.02 | 18.16 | 38,151,860 | -0.67(-3.55%) |
Apr 16, 2008 | 18.70 | 18.95 | 18.54 | 18.83 | 21,689,574 | +0.27(+1.43%) |
Apr 15, 2008 | 18.62 | 18.68 | 14.92 | 18.56 | 19,410,924 | +0.11(+0.57%) |
Apr 14, 2008 | 18.48 | 18.70 | 18.21 | 18.46 | 20,783,606 | +0.05(+0.28%) |
Apr 11, 2008 | 18.46 | 18.98 | 18.34 | 18.41 | 20,928,248 | -0.53(-2.78%) |
Apr 10, 2008 | 18.61 | 19.09 | 18.55 | 18.93 | 17,557,952 | +0.39(+2.08%) |
Apr 09, 2008 | 18.96 | 19.03 | 18.40 | 18.55 | 21,618,234 | -0.31(-1.64%) |
Apr 08, 2008 | 18.77 | 19.17 | 18.75 | 18.86 | 14,478,139 | -0.07(-0.35%) |
Apr 07, 2008 | 19.03 | 19.12 | 18.73 | 18.92 | 17,446,174 | -0.11(-0.55%) |
Apr 04, 2008 | 18.98 | 19.27 | 18.78 | 19.03 | 14,580,944 | +0.25(+1.34%) |
Apr 03, 2008 | 18.95 | 19.08 | 18.70 | 18.78 | 16,877,758 | -0.09(-0.46%) |
Apr 02, 2008 | 19.30 | 19.34 | 18.79 | 18.86 | 23,312,308 | -0.36(-1.85%) |
Apr 01, 2008 | 18.85 | 19.26 | 18.80 | 19.22 | 29,210,040 | +0.49(+2.62%) |
Mar 31, 2008 | 18.21 | 18.77 | 18.21 | 18.73 | 24,904,522 | +0.70(+3.87%) |
Mar 28, 2008 | 18.13 | 18.47 | 17.97 | 18.03 | 17,882,224 | -0.13(-0.74%) |
Mar 27, 2008 | 18.36 | 18.48 | 18.11 | 18.17 | 18,003,362 | -0.09(-0.52%) |
Mar 26, 2008 | 18.37 | 18.50 | 18.15 | 18.26 | 21,175,220 | -0.28(-1.51%) |
Mar 25, 2008 | 18.25 | 18.70 | 18.07 | 18.54 | 30,732,674 | +0.51(+2.82%) |
Mar 24, 2008 | 17.45 | 18.15 | 17.45 | 18.03 | 24,219,888 | +0.43(+2.44%) |
Mar 21, 2008 | 17.55 | 17.61 | 17.10 | 17.60 | 27,551,706 | +0.00(+0.00%) |
Mar 20, 2008 | 17.55 | 17.61 | 17.10 | 17.60 | 27,550,880 | +0.32(+1.83%) |
Mar 19, 2008 | 17.40 | 17.79 | 17.29 | 17.29 | 23,066,564 | -0.19(-1.10%) |
Mar 18, 2008 | 17.33 | 17.48 | 16.92 | 17.48 | 21,442,426 | +0.48(+2.84%) |
Mar 17, 2008 | 17.24 | 17.62 | 16.97 | 17.00 | 22,659,638 | -0.29(-1.66%) |
Mar 14, 2008 | 17.51 | 17.79 | 16.90 | 17.28 | 27,558,044 | -0.34(-1.94%) |
Mar 13, 2008 | 17.56 | 17.83 | 17.23 | 17.62 | 30,235,542 | +0.17(+1.00%) |
Mar 12, 2008 | 17.38 | 17.73 | 17.26 | 17.45 | 22,469,266 | +0.27(+1.60%) |
Mar 11, 2008 | 17.00 | 17.18 | 16.72 | 17.18 | 25,206,668 | +0.41(+2.44%) |
Mar 10, 2008 | 17.65 | 17.65 | 16.68 | 16.77 | 41,511,812 | -0.93(-5.28%) |
Mar 07, 2008 | 17.24 | 17.70 | 17.21 | 17.70 | 28,622,662 | +0.32(+1.86%) |
Mar 06, 2008 | 17.87 | 17.87 | 17.37 | 17.38 | 25,032,580 | -0.42(-2.35%) |
Mar 05, 2008 | 18.06 | 18.14 | 17.70 | 17.79 | 26,024,874 | -0.13(-0.73%) |
Mar 04, 2008 | 17.49 | 18.11 | 17.35 | 17.93 | 37,369,028 | +0.27(+1.54%) |
Mar 03, 2008 | 17.37 | 17.81 | 17.03 | 17.65 | 34,534,416 | +0.45(+2.64%) |
Feb 29, 2008 | 16.60 | 17.54 | 16.54 | 17.20 | 55,014,328 | +0.68(+4.09%) |
Feb 28, 2008 | 15.69 | 16.76 | 15.66 | 16.52 | 38,925,460 | +0.61(+3.81%) |
Feb 27, 2008 | 16.03 | 16.06 | 15.82 | 15.92 | 18,737,796 | -0.10(-0.61%) |
Feb 26, 2008 | 15.81 | 16.26 | 15.77 | 16.01 | 20,782,706 | +0.16(+1.01%) |
Feb 25, 2008 | 15.79 | 15.99 | 15.66 | 15.85 | 26,385,574 | +0.25(+1.63%) |
Feb 22, 2008 | 15.77 | 15.82 | 15.40 | 15.60 | 30,801,552 | -0.37(-2.30%) |
Feb 21, 2008 | 16.45 | 16.57 | 15.87 | 15.97 | 29,578,380 | -0.61(-3.66%) |
Feb 20, 2008 | 16.28 | 16.60 | 16.22 | 16.57 | 20,678,342 | +0.15(+0.93%) |
Feb 19, 2008 | 16.45 | 16.68 | 16.36 | 16.42 | 19,150,798 | +0.20(+1.25%) |
Feb 18, 2008 | 16.16 | 16.28 | 16.00 | 16.22 | 24,559,344 | +0.00(+0.00%) |
Feb 15, 2008 | 16.16 | 16.28 | 16.00 | 16.22 | 24,559,344 | -0.04(-0.27%) |
Feb 14, 2008 | 16.52 | 16.52 | 16.24 | 16.26 | 17,332,778 | -0.26(-1.56%) |
Feb 13, 2008 | 16.57 | 16.72 | 16.33 | 16.52 | 20,930,116 | +0.13(+0.80%) |
Feb 12, 2008 | 16.18 | 16.58 | 16.18 | 16.39 | 21,562,516 | +0.18(+1.10%) |
Feb 11, 2008 | 16.03 | 16.29 | 15.96 | 16.21 | 23,500,058 | +0.03(+0.16%) |
Feb 08, 2008 | 16.04 | 16.23 | 15.88 | 16.18 | 19,397,572 | +0.04(+0.22%) |
Feb 07, 2008 | 16.25 | 16.42 | 15.93 | 16.15 | 27,011,896 | -0.16(-0.98%) |
Feb 06, 2008 | 16.28 | 16.70 | 16.21 | 16.31 | 26,127,294 | +0.11(+0.67%) |
Feb 05, 2008 | 16.50 | 16.75 | 16.17 | 16.20 | 30,623,468 | -0.63(-3.72%) |
Feb 04, 2008 | 16.69 | 16.90 | 16.63 | 16.82 | 15,759,858 | +0.13(+0.78%) |
Feb 01, 2008 | 16.70 | 16.99 | 16.36 | 16.69 | 24,910,028 | +0.09(+0.53%) |
Jan 31, 2008 | 16.31 | 16.68 | 16.16 | 16.61 | 37,950,012 | +0.61(+3.84%) |
Jan 30, 2008 | 15.64 | 16.42 | 15.58 | 15.99 | 42,873,744 | +0.31(+1.97%) |
Jan 29, 2008 | 15.76 | 15.82 | 15.50 | 15.68 | 37,192,132 | +0.05(+0.35%) |
Jan 28, 2008 | 15.52 | 15.84 | 15.44 | 15.63 | 31,753,666 | -0.03(-0.16%) |
Jan 25, 2008 | 16.72 | 16.86 | 15.56 | 15.65 | 48,462,772 | -0.92(-5.55%) |
Jan 24, 2008 | 16.69 | 17.16 | 16.48 | 16.57 | 37,684,748 | +0.29(+1.76%) |
Jan 23, 2008 | 15.80 | 16.36 | 15.32 | 16.29 | 49,491,832 | +0.22(+1.37%) |
Jan 22, 2008 | 15.48 | 16.36 | 15.42 | 16.07 | 40,230,632 | -0.71(-4.26%) |
Jan 21, 2008 | 16.79 | 17.50 | 16.40 | 16.78 | 37,675,168 | +0.00(+0.00%) |
Jan 18, 2008 | 16.79 | 17.50 | 16.40 | 16.78 | 37,675,168 | -0.39(-2.24%) |
Jan 17, 2008 | 17.53 | 17.62 | 16.92 | 17.17 | 29,607,190 | -0.14(-0.82%) |
Jan 16, 2008 | 17.41 | 17.71 | 17.21 | 17.31 | 30,231,140 | +0.15(+0.85%) |
Jan 15, 2008 | 17.15 | 17.40 | 17.05 | 17.16 | 22,671,170 | -0.34(-1.95%) |
Jan 14, 2008 | 17.58 | 17.83 | 17.22 | 17.50 | 22,083,242 | -0.19(-1.07%) |
Jan 11, 2008 | 17.56 | 17.81 | 17.50 | 17.69 | 24,063,178 | +0.17(+0.95%) |
Jan 10, 2008 | 17.54 | 17.78 | 17.27 | 17.53 | 26,357,974 | -0.10(-0.58%) |
Jan 09, 2008 | 17.08 | 17.65 | 17.01 | 17.63 | 24,257,242 | +0.60(+3.52%) |
Jan 08, 2008 | 17.47 | 17.61 | 17.02 | 17.03 | 26,416,312 | -0.31(-1.80%) |
Jan 07, 2008 | 16.96 | 17.37 | 16.83 | 17.34 | 24,801,730 | +0.66(+3.94%) |
Jan 04, 2008 | 17.06 | 17.21 | 16.66 | 16.68 | 21,203,714 | -0.36(-2.11%) |
Jan 03, 2008 | 16.54 | 17.08 | 16.48 | 17.04 | 15,999,064 | +0.56(+3.42%) |
Jan 02, 2008 | 16.70 | 16.96 | 16.37 | 16.48 | 18,045,868 | -0.24(-1.46%) |
Jan 01, 2008 | 16.72 | 17.02 | 16.59 | 16.72 | 8,723,664 | +0.00(+0.00%) |
Dec 31, 2007 | 16.72 | 17.02 | 16.59 | 16.72 | 8,566,177 | -0.12(-0.69%) |
Dec 28, 2007 | 17.19 | 17.19 | 16.77 | 16.84 | 7,315,597 | +0.01(+0.04%) |
Dec 27, 2007 | 17.04 | 17.17 | 16.82 | 16.83 | 6,892,922 | -0.30(-1.76%) |
Dec 26, 2007 | 16.84 | 17.23 | 16.84 | 17.13 | 9,212,229 | +0.08(+0.49%) |
Dec 24, 2007 | 16.72 | 17.10 | 16.56 | 17.05 | 5,845,135 | +0.16(+0.97%) |
Dec 21, 2007 | 16.89 | 16.91 | 16.65 | 16.89 | 35,728,172 | +0.20(+1.18%) |
Dec 20, 2007 | 16.79 | 16.81 | 16.42 | 16.69 | 19,214,784 | +0.05(+0.31%) |
Dec 19, 2007 | 16.65 | 16.72 | 16.38 | 16.64 | 11,678,771 | +0.08(+0.50%) |
Dec 18, 2007 | 16.48 | 16.78 | 16.36 | 16.56 | 14,051,564 | +0.04(+0.24%) |
Dec 17, 2007 | 16.54 | 16.79 | 16.47 | 16.52 | 15,138,531 | -0.15(-0.89%) |
Dec 14, 2007 | 16.69 | 17.09 | 16.62 | 16.66 | 13,663,760 | -0.13(-0.78%) |
Dec 13, 2007 | 16.80 | 16.96 | 16.64 | 16.80 | 18,225,838 | -0.23(-1.37%) |
Dec 12, 2007 | 17.01 | 17.30 | 16.74 | 17.03 | 24,464,730 | +0.37(+2.20%) |
Dec 11, 2007 | 17.27 | 17.41 | 16.54 | 16.66 | 22,919,840 | -0.69(-3.98%) |
Dec 10, 2007 | 17.32 | 17.41 | 17.12 | 17.35 | 17,922,764 | +0.24(+1.42%) |
Dec 07, 2007 | 17.25 | 17.41 | 16.91 | 17.11 | 15,122,182 | -0.20(-1.13%) |
Dec 06, 2007 | 16.98 | 17.37 | 16.81 | 17.30 | 19,515,760 | +0.30(+1.77%) |
Dec 05, 2007 | 16.64 | 17.10 | 16.56 | 17.00 | 20,706,346 | +0.57(+3.47%) |
Dec 04, 2007 | 16.55 | 16.66 | 16.36 | 16.43 | 17,436,022 | -0.27(-1.59%) |
Dec 03, 2007 | 16.89 | 17.00 | 16.54 | 16.70 | 16,459,711 | -0.22(-1.29%) |
Nov 30, 2007 | 16.90 | 17.05 | 16.69 | 16.92 | 21,674,240 | +0.28(+1.70%) |
Nov 29, 2007 | 16.44 | 16.88 | 16.43 | 16.63 | 16,596,801 | -0.03(-0.15%) |
Nov 28, 2007 | 16.38 | 16.68 | 16.19 | 16.66 | 21,939,332 | +0.49(+3.01%) |
Nov 27, 2007 | 15.50 | 16.22 | 15.40 | 16.17 | 30,222,598 | +0.94(+6.16%) |
Nov 26, 2007 | 15.65 | 15.89 | 15.21 | 15.23 | 18,882,558 | -0.51(-3.25%) |
Nov 23, 2007 | 15.67 | 15.80 | 15.57 | 15.74 | 4,273,503 | +0.09(+0.60%) |
Nov 21, 2007 | 15.78 | 16.01 | 15.62 | 15.65 | 14,994,289 | -0.25(-1.58%) |
Nov 20, 2007 | 15.85 | 16.09 | 15.56 | 15.90 | 21,365,902 | +0.17(+1.09%) |
Nov 19, 2007 | 16.20 | 16.20 | 15.54 | 15.73 | 20,214,128 | -0.49(-3.05%) |
Nov 16, 2007 | 15.88 | 16.34 | 15.80 | 16.22 | 26,226,060 | +0.36(+2.27%) |
Nov 15, 2007 | 16.05 | 16.17 | 15.80 | 15.86 | 19,348,704 | -0.09(-0.59%) |
Nov 14, 2007 | 15.80 | 16.21 | 15.73 | 15.96 | 22,089,680 | +0.29(+1.86%) |
Nov 13, 2007 | 15.46 | 15.67 | 15.18 | 15.67 | 22,816,268 | +0.20(+1.29%) |
Nov 12, 2007 | 15.90 | 15.97 | 15.46 | 15.47 | 24,437,342 | -0.37(-2.32%) |
Nov 09, 2007 | 16.25 | 16.40 | 15.83 | 15.84 | 19,771,870 | -0.55(-3.33%) |
Nov 08, 2007 | 16.18 | 16.54 | 16.12 | 16.38 | 27,738,324 | +0.16(+1.01%) |
Nov 07, 2007 | 16.90 | 16.96 | 16.19 | 16.22 | 21,525,452 | -0.90(-5.29%) |
Nov 06, 2007 | 17.14 | 17.18 | 16.85 | 17.12 | 18,255,550 | -0.03(-0.19%) |
Nov 05, 2007 | 16.95 | 17.32 | 16.72 | 17.16 | 22,661,340 | +0.11(+0.62%) |
Nov 02, 2007 | 16.84 | 17.08 | 16.64 | 17.05 | 25,946,436 | +0.41(+2.47%) |
Nov 01, 2007 | 16.72 | 17.04 | 16.50 | 16.64 | 20,050,612 | -0.15(-0.89%) |
Oct 31, 2007 | 16.72 | 16.79 | 16.25 | 16.79 | 19,910,594 | +0.26(+1.56%) |
Oct 30, 2007 | 16.72 | 16.72 | 16.42 | 16.53 | 15,782,032 | -0.17(-1.04%) |
Oct 29, 2007 | 16.89 | 16.94 | 16.62 | 16.70 | 19,129,320 | -0.15(-0.88%) |
Oct 26, 2007 | 16.84 | 16.97 | 16.52 | 16.85 | 24,379,684 | +0.31(+1.89%) |
Oct 25, 2007 | 15.99 | 16.61 | 15.98 | 16.54 | 39,446,816 | +0.56(+3.53%) |
Oct 24, 2007 | 15.58 | 16.02 | 15.45 | 15.98 | 22,609,208 | +0.34(+2.18%) |
Oct 23, 2007 | 15.49 | 15.74 | 15.37 | 15.64 | 18,167,462 | +0.16(+1.06%) |
Oct 22, 2007 | 15.25 | 15.58 | 15.11 | 15.47 | 19,920,824 | +0.21(+1.36%) |
Oct 19, 2007 | 15.80 | 15.81 | 15.21 | 15.27 | 36,734,040 | -0.55(-3.47%) |
Oct 18, 2007 | 15.48 | 15.99 | 15.47 | 15.81 | 38,970,096 | +0.29(+1.85%) |
Oct 17, 2007 | 15.51 | 15.63 | 15.09 | 15.53 | 20,682,556 | +0.12(+0.75%) |
Oct 16, 2007 | 15.30 | 15.49 | 14.95 | 15.41 | 22,864,170 | +0.14(+0.93%) |
Oct 15, 2007 | 15.83 | 15.96 | 15.18 | 15.27 | 20,603,352 | -0.47(-2.98%) |
Oct 12, 2007 | 15.53 | 15.76 | 15.46 | 15.74 | 16,254,516 | +0.36(+2.32%) |
Oct 11, 2007 | 15.72 | 15.82 | 15.32 | 15.38 | 21,624,776 | -0.24(-1.54%) |
Oct 10, 2007 | 15.30 | 15.65 | 15.17 | 15.62 | 18,775,670 | +0.32(+2.11%) |
Oct 09, 2007 | 15.08 | 15.31 | 15.06 | 15.30 | 13,279,513 | +0.32(+2.14%) |
Oct 08, 2007 | 15.23 | 15.30 | 14.83 | 14.98 | 17,280,976 | -0.33(-2.13%) |
Oct 05, 2007 | 15.17 | 15.37 | 14.90 | 15.30 | 17,386,436 | +0.21(+1.42%) |
Oct 04, 2007 | 15.09 | 15.33 | 14.88 | 15.09 | 12,571,949 | +0.08(+0.51%) |
Oct 03, 2007 | 15.05 | 15.16 | 14.92 | 15.01 | 11,622,519 | -0.03(-0.21%) |
Oct 02, 2007 | 15.27 | 15.29 | 14.91 | 15.05 | 14,655,176 | -0.17(-1.13%) |
Oct 01, 2007 | 14.99 | 15.23 | 14.88 | 15.22 | 21,446,558 | +0.36(+2.45%) |
Sep 28, 2007 | 14.94 | 14.99 | 14.75 | 14.85 | 14,526,599 | -0.09(-0.61%) |
Sep 27, 2007 | 14.97 | 14.99 | 14.81 | 14.95 | 15,595,340 | +0.12(+0.78%) |
Sep 26, 2007 | 14.91 | 15.04 | 14.71 | 14.83 | 17,596,974 | +0.03(+0.20%) |
Sep 25, 2007 | 14.55 | 14.94 | 14.53 | 14.80 | 21,102,394 | +0.35(+2.39%) |
Sep 24, 2007 | 14.53 | 14.58 | 14.25 | 14.45 | 13,968,654 | -0.13(-0.90%) |
Sep 21, 2007 | 14.41 | 14.67 | 14.28 | 14.59 | 30,756,666 | +0.24(+1.70%) |
Sep 20, 2007 | 14.03 | 14.48 | 13.98 | 14.34 | 20,966,274 | +0.30(+2.12%) |
Sep 19, 2007 | 13.97 | 14.06 | 13.82 | 14.04 | 19,227,630 | +0.04(+0.29%) |
Sep 18, 2007 | 13.56 | 14.00 | 13.51 | 14.00 | 21,036,324 | +0.47(+3.49%) |
Sep 17, 2007 | 13.74 | 13.76 | 13.47 | 13.53 | 14,337,914 | -0.29(-2.08%) |
Sep 14, 2007 | 13.97 | 13.99 | 13.76 | 13.82 | 16,311,598 | -0.17(-1.25%) |
Sep 13, 2007 | 14.06 | 14.12 | 13.89 | 13.99 | 17,863,644 | +0.09(+0.65%) |
Sep 12, 2007 | 13.79 | 14.08 | 13.75 | 13.90 | 16,201,829 | +0.05(+0.37%) |
Sep 11, 2007 | 13.66 | 13.92 | 13.62 | 13.85 | 20,269,562 | +0.24(+1.76%) |
Sep 10, 2007 | 13.77 | 13.90 | 13.54 | 13.61 | 15,159,086 | -0.08(-0.56%) |
Sep 07, 2007 | 13.50 | 14.11 | 13.49 | 13.69 | 23,035,504 | +0.03(+0.19%) |
Sep 06, 2007 | 13.33 | 13.84 | 13.28 | 13.66 | 20,126,436 | +0.41(+3.07%) |
Sep 05, 2007 | 13.47 | 13.60 | 13.14 | 13.26 | 23,133,524 | -0.24(-1.78%) |
Sep 04, 2007 | 13.26 | 13.68 | 13.23 | 13.49 | 25,249,730 | +0.28(+2.09%) |
Aug 31, 2007 | 13.27 | 13.33 | 13.05 | 13.22 | 16,667,245 | +0.08(+0.64%) |
Aug 30, 2007 | 12.94 | 13.26 | 12.94 | 13.14 | 15,988,773 | +0.03(+0.25%) |
Aug 29, 2007 | 13.02 | 13.12 | 12.80 | 13.10 | 29,369,984 | +0.14(+1.07%) |
Aug 28, 2007 | 13.28 | 13.35 | 12.96 | 12.96 | 20,380,132 | -0.39(-2.89%) |
Aug 27, 2007 | 13.48 | 13.59 | 13.34 | 13.35 | 11,785,406 | -0.20(-1.50%) |
Aug 24, 2007 | 13.52 | 13.66 | 13.31 | 13.55 | 15,410,639 | +0.04(+0.30%) |
Aug 23, 2007 | 13.79 | 13.79 | 13.45 | 13.51 | 16,085,399 | -0.11(-0.83%) |
Aug 22, 2007 | 13.84 | 13.86 | 13.50 | 13.63 | 17,109,408 | -0.09(-0.64%) |
Aug 21, 2007 | 13.66 | 13.81 | 13.59 | 13.71 | 9,164,372 | -0.03(-0.24%) |
Aug 20, 2007 | 13.76 | 13.81 | 13.48 | 13.75 | 13,098,442 | -0.07(-0.47%) |
Aug 17, 2007 | 13.67 | 13.93 | 13.50 | 13.81 | 23,648,444 | +0.15(+1.06%) |
Aug 16, 2007 | 13.59 | 14.12 | 13.46 | 13.67 | 28,503,270 | -0.08(-0.56%) |
Aug 15, 2007 | 13.68 | 14.16 | 13.68 | 13.74 | 21,475,186 | +0.05(+0.37%) |
Aug 14, 2007 | 13.67 | 13.89 | 13.59 | 13.69 | 16,475,743 | +0.09(+0.70%) |
Aug 13, 2007 | 13.31 | 13.73 | 13.27 | 13.60 | 15,784,230 | +0.13(+0.94%) |
Aug 10, 2007 | 13.40 | 13.74 | 13.26 | 13.47 | 22,394,176 | -0.09(-0.67%) |
Aug 09, 2007 | 13.92 | 14.03 | 13.54 | 13.56 | 24,780,644 | -0.40(-2.89%) |
Aug 08, 2007 | 13.80 | 13.99 | 13.61 | 13.96 | 19,905,116 | +0.20(+1.48%) |
Aug 07, 2007 | 13.70 | 13.90 | 13.53 | 13.76 | 20,742,184 | -0.11(-0.76%) |
Aug 06, 2007 | 13.48 | 13.88 | 13.39 | 13.87 | 22,886,804 | +0.44(+3.30%) |
Aug 03, 2007 | 13.53 | 13.80 | 13.42 | 13.42 | 17,699,940 | -0.28(-2.07%) |
Aug 02, 2007 | 13.49 | 13.76 | 13.28 | 13.71 | 21,995,262 | +0.22(+1.64%) |
Aug 01, 2007 | 13.45 | 13.77 | 13.25 | 13.48 | 22,385,250 | -0.05(-0.35%) |
Jul 31, 2007 | 13.75 | 13.99 | 13.52 | 13.53 | 27,331,540 | -0.07(-0.51%) |
Jul 30, 2007 | 13.54 | 13.65 | 13.34 | 13.60 | 22,496,986 | +0.17(+1.24%) |
Jul 27, 2007 | 13.59 | 13.83 | 13.43 | 13.43 | 24,944,716 | -0.11(-0.83%) |
Jul 26, 2007 | 13.57 | 13.77 | 13.31 | 13.55 | 41,162,668 | -0.24(-1.71%) |
Jul 25, 2007 | 13.81 | 13.84 | 13.54 | 13.78 | 32,928,204 | +0.02(+0.16%) |
Jul 24, 2007 | 13.61 | 14.00 | 13.61 | 13.76 | 43,808,412 | -0.05(-0.37%) |
Jul 23, 2007 | 14.24 | 14.31 | 13.67 | 13.81 | 35,518,220 | -0.27(-1.94%) |
Jul 20, 2007 | 14.55 | 14.56 | 13.80 | 14.08 | 50,120,832 | -0.61(-4.13%) |
Jul 19, 2007 | 14.54 | 14.77 | 14.36 | 14.69 | 27,207,968 | +0.39(+2.75%) |
Jul 18, 2007 | 14.22 | 14.38 | 14.15 | 14.30 | 26,130,898 | +0.04(+0.28%) |
Jul 17, 2007 | 14.43 | 14.46 | 14.19 | 14.26 | 22,273,882 | -0.14(-0.98%) |
Jul 16, 2007 | 14.45 | 14.48 | 14.14 | 14.40 | 23,214,646 | -0.12(-0.85%) |
Jul 13, 2007 | 14.43 | 14.54 | 14.31 | 14.52 | 11,227,352 | +0.01(+0.05%) |
Jul 12, 2007 | 14.46 | 14.52 | 14.24 | 14.52 | 20,603,496 | +0.08(+0.55%) |
Jul 11, 2007 | 14.45 | 14.54 | 14.32 | 14.44 | 21,712,868 | -0.05(-0.35%) |
Jul 10, 2007 | 14.36 | 14.57 | 14.31 | 14.49 | 20,567,262 | +0.18(+1.24%) |
Jul 09, 2007 | 14.54 | 14.54 | 14.31 | 14.31 | 21,697,430 | +0.09(+0.64%) |
Jul 06, 2007 | 14.17 | 14.25 | 14.03 | 14.22 | 10,578,414 | +0.05(+0.36%) |
Jul 05, 2007 | 14.08 | 14.20 | 14.01 | 14.17 | 12,860,357 | -0.03(-0.18%) |
Jul 03, 2007 | 14.34 | 14.37 | 14.13 | 14.19 | 6,506,799 | -0.11(-0.74%) |
Jul 02, 2007 | 14.17 | 14.42 | 14.16 | 14.30 | 14,116,659 | +0.20(+1.39%) |
Jun 29, 2007 | 14.39 | 14.44 | 13.95 | 14.10 | 17,992,304 | -0.29(-2.00%) |
Jun 28, 2007 | 14.48 | 14.53 | 14.35 | 14.39 | 16,533,475 | -0.08(-0.53%) |
Jun 27, 2007 | 14.12 | 14.49 | 14.03 | 14.47 | 23,528,198 | +0.36(+2.58%) |
Jun 26, 2007 | 14.18 | 14.28 | 13.99 | 14.10 | 20,077,636 | +0.03(+0.21%) |
Jun 25, 2007 | 14.34 | 14.44 | 14.00 | 14.07 | 19,856,112 | +6.94(+97.34%) |
Jun 22, 2007 | 7.180 | 7.223 | 7.038 | 7.131 | 25,830,416 | -0.08(-1.10%) |
Jun 21, 2007 | 7.188 | 7.245 | 7.158 | 7.210 | 14,385,508 | +0.02(+0.32%) |
Jun 20, 2007 | 7.333 | 7.346 | 7.180 | 7.187 | 20,864,824 | -0.15(-2.10%) |
Jun 19, 2007 | 7.294 | 7.350 | 7.227 | 7.342 | 19,760,970 | +0.03(+0.36%) |
Jun 18, 2007 | 7.444 | 7.451 | 7.278 | 7.315 | 23,994,244 | -0.03(-0.40%) |
Jun 15, 2007 | 7.382 | 7.466 | 7.313 | 7.344 | 37,094,120 | +0.02(+0.24%) |
Jun 14, 2007 | 7.287 | 7.377 | 7.274 | 7.327 | 19,248,112 | +0.03(+0.37%) |
Jun 13, 2007 | 7.183 | 7.300 | 7.165 | 7.300 | 23,111,600 | +0.13(+1.80%) |
Jun 12, 2007 | 7.245 | 7.292 | 7.150 | 7.171 | 21,545,514 | -0.03(-0.38%) |
Jun 11, 2007 | 7.145 | 7.293 | 7.134 | 7.198 | 18,183,382 | +0.02(+0.28%) |
Jun 08, 2007 | 7.109 | 7.219 | 7.084 | 7.178 | 25,176,040 | +0.04(+0.54%) |
Jun 07, 2007 | 7.364 | 7.391 | 7.107 | 7.140 | 37,673,600 | -0.26(-3.48%) |
Jun 06, 2007 | 7.422 | 7.478 | 7.396 | 7.397 | 28,130,814 | -0.17(-2.26%) |
Jun 05, 2007 | 7.617 | 7.631 | 7.474 | 7.568 | 18,489,810 | -0.04(-0.58%) |
Jun 04, 2007 | 7.503 | 7.633 | 7.483 | 7.613 | 19,223,982 | +0.07(+0.94%) |