Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.56 | 22.04 | 21.56 | 21.82 | 51,248,844 | +0.49(+2.31%) |
Jun 27, 2008 | 20.90 | 21.42 | 20.90 | 21.32 | 47,301,772 | +0.28(+1.33%) |
Jun 26, 2008 | 20.93 | 21.33 | 20.59 | 21.04 | 58,209,868 | -0.16(-0.74%) |
Jun 25, 2008 | 20.64 | 21.37 | 19.99 | 21.20 | 71,708,840 | +0.83(+4.07%) |
Jun 24, 2008 | 20.44 | 20.87 | 20.28 | 20.37 | 34,577,352 | -0.06(-0.27%) |
Jun 23, 2008 | 20.18 | 20.64 | 19.95 | 20.43 | 39,060,892 | +0.32(+1.61%) |
Jun 20, 2008 | 20.62 | 20.74 | 20.02 | 20.10 | 46,235,240 | -0.43(-2.07%) |
Jun 19, 2008 | 21.19 | 21.25 | 20.25 | 20.53 | 58,737,544 | -0.62(-2.91%) |
Jun 18, 2008 | 21.41 | 21.41 | 20.84 | 21.15 | 39,133,364 | -0.30(-1.39%) |
Jun 17, 2008 | 21.35 | 21.67 | 21.16 | 21.44 | 39,509,144 | +0.34(+1.61%) |
Jun 16, 2008 | 21.07 | 21.47 | 20.97 | 21.11 | 43,312,592 | +0.18(+0.85%) |
Jun 13, 2008 | 20.86 | 21.24 | 20.62 | 20.93 | 48,520,204 | +0.44(+2.15%) |
Jun 12, 2008 | 20.34 | 20.84 | 20.28 | 20.49 | 45,407,396 | +0.10(+0.50%) |
Jun 11, 2008 | 20.52 | 20.81 | 20.21 | 20.38 | 42,867,780 | -0.03(-0.17%) |
Jun 10, 2008 | 20.51 | 21.10 | 19.95 | 20.42 | 62,573,712 | -0.83(-3.93%) |
Jun 09, 2008 | 21.12 | 21.56 | 20.78 | 21.25 | 33,242,764 | +0.29(+1.37%) |
Jun 06, 2008 | 21.61 | 21.88 | 20.95 | 20.97 | 59,119,744 | -0.14(-0.67%) |
Jun 05, 2008 | 20.35 | 21.18 | 20.31 | 21.11 | 48,931,248 | +0.96(+4.79%) |
Jun 04, 2008 | 20.73 | 20.76 | 19.99 | 20.14 | 78,194,336 | -0.82(-3.92%) |
Jun 03, 2008 | 21.90 | 21.90 | 20.91 | 20.97 | 53,855,620 | -1.01(-4.60%) |
Jun 02, 2008 | 21.48 | 22.28 | 21.40 | 21.98 | 38,090,156 | +0.26(+1.21%) |
May 30, 2008 | 22.38 | 22.50 | 21.42 | 21.72 | 57,775,336 | -0.09(-0.40%) |
May 29, 2008 | 22.59 | 22.72 | 21.77 | 21.80 | 63,181,476 | -0.80(-3.53%) |
May 28, 2008 | 21.76 | 22.62 | 21.28 | 22.60 | 57,339,296 | +0.94(+4.34%) |
May 27, 2008 | 22.50 | 22.53 | 21.48 | 21.66 | 49,987,188 | -0.63(-2.85%) |
May 26, 2008 | 22.64 | 22.64 | 21.84 | 22.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.64 | 21.84 | 22.29 | 54,261,656 | +0.11(+0.50%) |
May 22, 2008 | 23.61 | 23.64 | 22.06 | 22.18 | 55,765,376 | -0.98(-4.22%) |
May 21, 2008 | 23.59 | 23.91 | 22.96 | 23.16 | 84,511,144 | +0.33(+1.46%) |
May 20, 2008 | 22.37 | 22.89 | 22.09 | 22.83 | 66,032,980 | +0.59(+2.66%) |
May 19, 2008 | 21.90 | 22.46 | 21.68 | 22.24 | 52,857,412 | +0.47(+2.18%) |
May 16, 2008 | 21.31 | 21.76 | 21.25 | 21.76 | 47,502,996 | +0.73(+3.49%) |
May 15, 2008 | 20.66 | 21.04 | 20.50 | 21.03 | 43,267,432 | +0.62(+3.02%) |
May 14, 2008 | 20.86 | 20.91 | 20.33 | 20.41 | 36,254,080 | -0.33(-1.60%) |
May 13, 2008 | 20.82 | 20.95 | 20.54 | 20.74 | 51,343,420 | +0.51(+2.51%) |
May 12, 2008 | 20.07 | 20.41 | 19.69 | 20.24 | 44,377,784 | +0.34(+1.70%) |
May 09, 2008 | 19.67 | 19.93 | 19.33 | 19.90 | 37,812,300 | +0.25(+1.29%) |
May 08, 2008 | 19.77 | 19.97 | 19.31 | 19.65 | 40,125,768 | +0.12(+0.64%) |
May 07, 2008 | 20.25 | 20.25 | 19.36 | 19.52 | 233,117,056 | -0.55(-2.72%) |
May 06, 2008 | 19.58 | 20.07 | 19.50 | 20.07 | 44,948,068 | +0.58(+2.96%) |
May 05, 2008 | 19.25 | 19.63 | 19.13 | 19.49 | 47,225,756 | +0.33(+1.70%) |
May 02, 2008 | 19.36 | 19.51 | 18.87 | 19.16 | 60,993,588 | +0.38(+2.03%) |
May 01, 2008 | 19.24 | 19.54 | 18.05 | 18.78 | 95,842,952 | +0.08(+0.44%) |
Apr 30, 2008 | 18.22 | 19.21 | 17.80 | 18.70 | 123,621,048 | +0.71(+3.96%) |
Apr 29, 2008 | 18.64 | 18.69 | 17.92 | 17.99 | 67,778,000 | -0.92(-4.86%) |
Apr 28, 2008 | 19.41 | 19.45 | 18.86 | 18.91 | 40,739,872 | -0.09(-0.46%) |
Apr 25, 2008 | 19.09 | 19.28 | 18.71 | 18.99 | 58,962,468 | +0.20(+1.05%) |
Apr 24, 2008 | 19.26 | 19.34 | 18.67 | 18.80 | 69,679,384 | -0.57(-2.94%) |
Apr 23, 2008 | 19.59 | 19.77 | 19.33 | 19.37 | 44,452,864 | -0.29(-1.47%) |
Apr 22, 2008 | 19.72 | 20.16 | 19.60 | 19.66 | 50,419,796 | -0.18(-0.92%) |
Apr 21, 2008 | 19.48 | 19.93 | 19.34 | 19.84 | 51,192,244 | +0.51(+2.65%) |
Apr 18, 2008 | 19.17 | 19.50 | 18.93 | 19.33 | 64,154,748 | +0.00(+0.00%) |
Apr 17, 2008 | 18.69 | 19.42 | 18.68 | 19.33 | 78,401,808 | +0.41(+2.16%) |
Apr 16, 2008 | 19.17 | 19.22 | 18.55 | 18.92 | 70,824,936 | -0.04(-0.21%) |
Apr 15, 2008 | 18.70 | 19.10 | 18.39 | 18.96 | 103,617,136 | +0.14(+0.75%) |
Apr 14, 2008 | 17.25 | 19.30 | 17.08 | 18.82 | 238,182,752 | +1.44(+8.27%) |
Apr 11, 2008 | 17.55 | 17.69 | 17.28 | 17.38 | 36,016,340 | -0.36(-2.01%) |
Apr 10, 2008 | 17.72 | 17.88 | 17.42 | 17.74 | 37,456,904 | +0.08(+0.46%) |
Apr 09, 2008 | 17.61 | 17.90 | 17.48 | 17.66 | 50,029,880 | +0.11(+0.65%) |
Apr 08, 2008 | 16.92 | 17.61 | 16.84 | 17.54 | 44,872,276 | +0.43(+2.52%) |
Apr 07, 2008 | 17.36 | 17.58 | 16.94 | 17.11 | 35,664,584 | +0.05(+0.27%) |
Apr 04, 2008 | 16.98 | 17.52 | 16.95 | 17.06 | 43,363,372 | +0.13(+0.76%) |
Apr 03, 2008 | 16.62 | 17.27 | 16.53 | 16.93 | 43,126,992 | +0.23(+1.37%) |
Apr 02, 2008 | 16.26 | 16.93 | 16.18 | 16.71 | 50,580,856 | +0.60(+3.75%) |
Apr 01, 2008 | 15.85 | 16.25 | 15.54 | 16.10 | 44,586,784 | +0.38(+2.39%) |
Mar 31, 2008 | 15.63 | 15.96 | 15.37 | 15.73 | 45,895,392 | +0.19(+1.20%) |
Mar 28, 2008 | 15.68 | 15.89 | 15.43 | 15.54 | 33,710,428 | -0.15(-0.93%) |
Mar 27, 2008 | 16.32 | 16.35 | 15.55 | 15.69 | 40,103,284 | -0.45(-2.81%) |
Mar 26, 2008 | 15.90 | 16.32 | 15.65 | 16.14 | 61,515,264 | +0.36(+2.30%) |
Mar 25, 2008 | 15.38 | 15.95 | 15.27 | 15.78 | 65,720,472 | +0.75(+4.96%) |
Mar 24, 2008 | 15.01 | 15.48 | 14.88 | 15.03 | 48,832,208 | +0.27(+1.84%) |
Mar 21, 2008 | 14.63 | 14.87 | 14.34 | 14.76 | 83,857,424 | +0.00(+0.00%) |
Mar 20, 2008 | 14.63 | 14.87 | 14.34 | 14.76 | 83,820,416 | -0.25(-1.65%) |
Mar 19, 2008 | 16.48 | 16.48 | 14.98 | 15.01 | 87,384,952 | -1.42(-8.63%) |
Mar 18, 2008 | 16.32 | 16.53 | 16.07 | 16.43 | 61,574,644 | +0.48(+2.98%) |
Mar 17, 2008 | 15.94 | 16.26 | 15.55 | 15.95 | 70,436,760 | -0.72(-4.30%) |
Mar 14, 2008 | 17.38 | 17.42 | 16.45 | 16.67 | 61,271,092 | -0.56(-3.26%) |
Mar 13, 2008 | 17.10 | 17.30 | 16.66 | 17.23 | 56,140,572 | -0.39(-2.19%) |
Mar 12, 2008 | 17.67 | 17.82 | 17.34 | 17.62 | 36,469,268 | -0.03(-0.17%) |
Mar 11, 2008 | 17.26 | 17.66 | 16.84 | 17.65 | 48,031,556 | +0.92(+5.51%) |
Mar 10, 2008 | 17.25 | 17.35 | 16.63 | 16.73 | 44,882,964 | -0.47(-2.75%) |
Mar 07, 2008 | 17.18 | 17.58 | 16.95 | 17.20 | 37,550,872 | -0.29(-1.64%) |
Mar 06, 2008 | 18.08 | 18.17 | 17.44 | 17.48 | 34,888,480 | -0.50(-2.77%) |
Mar 05, 2008 | 17.54 | 18.08 | 17.50 | 17.98 | 46,395,484 | +0.65(+3.74%) |
Mar 04, 2008 | 17.98 | 17.98 | 16.97 | 17.33 | 75,702,192 | -0.77(-4.25%) |
Mar 03, 2008 | 17.70 | 18.38 | 17.63 | 18.10 | 49,803,132 | +0.03(+0.17%) |
Feb 29, 2008 | 18.94 | 19.04 | 17.89 | 18.07 | 66,862,168 | -1.16(-6.02%) |
Feb 28, 2008 | 19.13 | 19.30 | 18.93 | 19.23 | 40,691,360 | -0.02(-0.12%) |
Feb 27, 2008 | 18.67 | 19.32 | 18.65 | 19.25 | 69,182,328 | +0.50(+2.68%) |
Feb 26, 2008 | 18.30 | 18.90 | 18.12 | 18.75 | 49,678,088 | +0.28(+1.54%) |
Feb 25, 2008 | 18.17 | 18.52 | 18.06 | 18.47 | 34,240,956 | +0.21(+1.14%) |
Feb 22, 2008 | 18.49 | 18.49 | 17.86 | 18.26 | 38,966,104 | +0.05(+0.30%) |
Feb 21, 2008 | 18.71 | 18.77 | 18.14 | 18.20 | 47,259,200 | -0.36(-1.94%) |
Feb 20, 2008 | 17.91 | 18.63 | 17.91 | 18.56 | 50,639,892 | +0.44(+2.45%) |
Feb 19, 2008 | 18.36 | 18.56 | 18.00 | 18.12 | 48,496,204 | +0.49(+2.80%) |
Feb 18, 2008 | 17.68 | 17.77 | 17.30 | 17.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.77 | 17.30 | 17.63 | 37,991,736 | -0.12(-0.68%) |
Feb 14, 2008 | 18.06 | 18.25 | 17.69 | 17.75 | 37,845,084 | -0.30(-1.64%) |
Feb 13, 2008 | 17.74 | 18.15 | 17.62 | 18.04 | 38,929,560 | +0.52(+2.99%) |
Feb 12, 2008 | 17.84 | 18.17 | 17.33 | 17.52 | 48,281,436 | -0.21(-1.17%) |
Feb 11, 2008 | 17.23 | 17.77 | 17.13 | 17.73 | 49,259,844 | +0.54(+3.16%) |
Feb 08, 2008 | 16.95 | 17.33 | 16.88 | 17.18 | 40,116,352 | -0.00(-0.03%) |
Feb 07, 2008 | 16.88 | 17.30 | 16.63 | 17.19 | 59,560,440 | +0.86(+5.27%) |
Feb 06, 2008 | 16.49 | 16.79 | 16.25 | 16.33 | 44,327,344 | -0.07(-0.43%) |
Feb 05, 2008 | 17.10 | 17.10 | 16.26 | 16.40 | 54,315,196 | -1.14(-6.51%) |
Feb 04, 2008 | 17.54 | 17.78 | 17.30 | 17.54 | 23,449,660 | +0.13(+0.73%) |
Feb 01, 2008 | 17.22 | 17.51 | 17.06 | 17.41 | 43,330,728 | +0.32(+1.89%) |
Jan 31, 2008 | 16.57 | 17.31 | 16.30 | 17.09 | 53,127,884 | +0.26(+1.57%) |
Jan 30, 2008 | 16.64 | 17.59 | 16.49 | 16.83 | 62,306,912 | +0.11(+0.66%) |
Jan 29, 2008 | 16.90 | 16.95 | 16.51 | 16.71 | 50,583,608 | -0.27(-1.61%) |
Jan 28, 2008 | 15.88 | 17.00 | 15.77 | 16.99 | 60,760,344 | +0.88(+5.44%) |
Jan 25, 2008 | 16.16 | 16.48 | 15.98 | 16.11 | 58,834,956 | +0.34(+2.14%) |
Jan 24, 2008 | 15.27 | 15.99 | 15.22 | 15.78 | 86,777,200 | +0.63(+4.16%) |
Jan 23, 2008 | 14.33 | 15.23 | 13.83 | 15.15 | 106,311,784 | +0.27(+1.82%) |
Jan 22, 2008 | 13.80 | 15.08 | 13.66 | 14.87 | 109,924,384 | +0.34(+2.34%) |
Jan 21, 2008 | 14.28 | 14.73 | 13.97 | 14.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.73 | 13.97 | 14.53 | 62,595,604 | +0.28(+1.96%) |
Jan 17, 2008 | 15.40 | 15.51 | 14.09 | 14.26 | 76,944,208 | -0.85(-5.64%) |
Jan 16, 2008 | 15.94 | 16.12 | 14.94 | 15.11 | 82,163,664 | -1.14(-7.02%) |
Jan 15, 2008 | 16.83 | 16.83 | 16.01 | 16.25 | 57,963,256 | -0.89(-5.18%) |
Jan 14, 2008 | 17.25 | 17.39 | 16.97 | 17.14 | 27,785,052 | +0.01(+0.04%) |
Jan 11, 2008 | 17.31 | 17.51 | 16.94 | 17.13 | 34,251,676 | -0.44(-2.52%) |
Jan 10, 2008 | 17.60 | 17.69 | 16.63 | 17.57 | 71,383,800 | -0.02(-0.11%) |
Jan 09, 2008 | 17.16 | 17.64 | 16.98 | 17.59 | 52,460,748 | +0.59(+3.50%) |
Jan 08, 2008 | 16.99 | 17.71 | 16.91 | 16.99 | 56,024,752 | +0.42(+2.55%) |
Jan 07, 2008 | 16.94 | 17.07 | 16.20 | 16.57 | 54,304,464 | -0.35(-2.07%) |
Jan 04, 2008 | 17.61 | 17.69 | 16.82 | 16.92 | 51,895,012 | -1.06(-5.88%) |
Jan 03, 2008 | 18.17 | 18.30 | 17.91 | 17.98 | 43,834,336 | -0.32(-1.73%) |
Jan 02, 2008 | 18.04 | 18.35 | 17.86 | 18.30 | 44,842,464 | +0.55(+3.10%) |
Jan 01, 2008 | 18.18 | 18.23 | 17.60 | 17.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.18 | 18.23 | 17.60 | 17.75 | 20,285,644 | -0.37(-2.02%) |
Dec 28, 2007 | 18.12 | 18.20 | 17.83 | 18.11 | 43,177,524 | +0.25(+1.42%) |
Dec 27, 2007 | 18.02 | 18.12 | 17.66 | 17.86 | 35,638,572 | -0.14(-0.80%) |
Dec 26, 2007 | 17.52 | 18.09 | 17.50 | 18.01 | 31,926,298 | +0.08(+0.44%) |
Dec 24, 2007 | 17.68 | 18.01 | 17.53 | 17.93 | 18,617,348 | +0.49(+2.83%) |
Dec 21, 2007 | 17.30 | 17.48 | 17.10 | 17.43 | 53,002,692 | +0.80(+4.82%) |
Dec 20, 2007 | 16.80 | 17.00 | 16.53 | 16.63 | 39,235,544 | +0.43(+2.64%) |
Dec 19, 2007 | 16.14 | 16.49 | 15.86 | 16.20 | 45,905,952 | +0.14(+0.84%) |
Dec 18, 2007 | 15.88 | 16.20 | 15.40 | 16.07 | 41,771,952 | +0.70(+4.53%) |
Dec 17, 2007 | 16.07 | 16.17 | 15.29 | 15.37 | 49,141,664 | -1.16(-7.00%) |
Dec 14, 2007 | 16.70 | 16.97 | 16.18 | 16.53 | 38,628,448 | -0.50(-2.95%) |
Dec 13, 2007 | 17.12 | 17.13 | 16.55 | 17.03 | 61,430,324 | -0.21(-1.23%) |
Dec 12, 2007 | 16.80 | 17.62 | 16.75 | 17.24 | 83,168,144 | +1.34(+8.41%) |
Dec 11, 2007 | 16.52 | 16.81 | 15.73 | 15.91 | 57,514,028 | -0.27(-1.69%) |
Dec 10, 2007 | 16.32 | 16.35 | 16.07 | 16.18 | 34,563,328 | -0.25(-1.55%) |
Dec 07, 2007 | 16.90 | 16.90 | 16.37 | 16.43 | 35,547,760 | +0.00(+0.03%) |
Dec 06, 2007 | 16.09 | 16.47 | 15.92 | 16.43 | 29,013,230 | +0.62(+3.94%) |
Dec 05, 2007 | 15.42 | 15.91 | 15.32 | 15.81 | 46,955,544 | +0.98(+6.64%) |
Dec 04, 2007 | 14.67 | 15.06 | 14.55 | 14.82 | 30,493,746 | -0.11(-0.76%) |
Dec 03, 2007 | 14.73 | 14.94 | 14.50 | 14.94 | 43,385,324 | +0.11(+0.72%) |
Nov 30, 2007 | 15.26 | 15.36 | 14.51 | 14.83 | 40,164,144 | -0.04(-0.26%) |
Nov 29, 2007 | 15.02 | 15.36 | 14.66 | 14.87 | 41,985,232 | -0.34(-2.22%) |
Nov 28, 2007 | 15.07 | 15.21 | 14.82 | 15.21 | 51,643,228 | +0.62(+4.27%) |
Nov 27, 2007 | 14.48 | 14.80 | 14.07 | 14.58 | 55,247,848 | +0.03(+0.21%) |
Nov 26, 2007 | 15.33 | 15.55 | 14.45 | 14.55 | 50,686,184 | -0.97(-6.23%) |
Nov 23, 2007 | 15.40 | 15.57 | 15.35 | 15.52 | 17,640,836 | +0.27(+1.76%) |
Nov 21, 2007 | 15.91 | 15.96 | 15.19 | 15.25 | 52,018,116 | -0.92(-5.68%) |
Nov 20, 2007 | 15.62 | 16.39 | 15.62 | 16.17 | 38,192,448 | +0.62(+4.00%) |
Nov 19, 2007 | 16.17 | 16.17 | 15.43 | 15.55 | 37,188,164 | -0.74(-4.55%) |
Nov 16, 2007 | 16.26 | 16.37 | 15.84 | 16.29 | 45,294,328 | +0.92(+6.00%) |
Nov 15, 2007 | 15.90 | 15.96 | 15.17 | 15.37 | 46,321,472 | -0.52(-3.29%) |
Nov 14, 2007 | 16.87 | 16.90 | 15.77 | 15.89 | 51,201,304 | -0.36(-2.22%) |
Nov 13, 2007 | 15.57 | 16.25 | 15.36 | 16.25 | 70,642,608 | +1.63(+11.18%) |
Nov 12, 2007 | 16.07 | 16.11 | 14.60 | 14.62 | 87,286,256 | -1.98(-11.93%) |
Nov 09, 2007 | 17.81 | 18.12 | 15.97 | 16.60 | 109,065,536 | -1.39(-7.72%) |
Nov 08, 2007 | 15.40 | 18.35 | 15.40 | 17.98 | 158,557,472 | +3.70(+25.91%) |
Nov 07, 2007 | 14.69 | 14.90 | 14.17 | 14.28 | 54,122,792 | -0.35(-2.41%) |
Nov 06, 2007 | 14.32 | 14.66 | 14.08 | 14.64 | 39,547,776 | +0.73(+5.28%) |
Nov 05, 2007 | 13.68 | 14.12 | 13.53 | 13.90 | 42,325,584 | -0.47(-3.26%) |
Nov 02, 2007 | 14.56 | 14.78 | 14.05 | 14.37 | 43,022,680 | -0.06(-0.43%) |
Nov 01, 2007 | 14.37 | 14.54 | 14.07 | 14.43 | 52,416,600 | -0.30(-2.02%) |
Oct 31, 2007 | 14.28 | 14.98 | 14.14 | 14.73 | 46,782,080 | +0.64(+4.57%) |
Oct 30, 2007 | 14.44 | 14.63 | 14.01 | 14.08 | 60,765,896 | -0.47(-3.21%) |
Oct 29, 2007 | 14.43 | 14.74 | 14.41 | 14.55 | 48,307,800 | +0.45(+3.17%) |
Oct 26, 2007 | 13.82 | 14.14 | 13.73 | 14.10 | 36,104,508 | +0.59(+4.39%) |
Oct 25, 2007 | 13.36 | 13.52 | 13.09 | 13.51 | 61,377,148 | +0.30(+2.30%) |
Oct 24, 2007 | 12.78 | 13.22 | 12.49 | 13.21 | 51,906,240 | +0.43(+3.36%) |
Oct 23, 2007 | 12.61 | 12.78 | 12.45 | 12.78 | 33,244,128 | +0.49(+4.00%) |
Oct 22, 2007 | 11.96 | 12.36 | 11.92 | 12.29 | 48,845,368 | -0.14(-1.15%) |
Oct 19, 2007 | 13.20 | 13.24 | 12.27 | 12.43 | 57,042,968 | -0.88(-6.64%) |
Oct 18, 2007 | 13.02 | 13.36 | 12.92 | 13.31 | 45,828,652 | +0.20(+1.50%) |
Oct 17, 2007 | 13.28 | 13.30 | 12.74 | 13.12 | 44,489,244 | +0.18(+1.36%) |
Oct 16, 2007 | 13.06 | 13.24 | 12.94 | 12.94 | 47,216,392 | -0.16(-1.22%) |
Oct 15, 2007 | 13.24 | 13.34 | 12.89 | 13.10 | 38,465,940 | +0.15(+1.18%) |
Oct 12, 2007 | 12.76 | 13.00 | 12.69 | 12.95 | 21,269,376 | +0.25(+2.00%) |
Oct 11, 2007 | 13.12 | 13.21 | 12.52 | 12.69 | 57,364,140 | -0.15(-1.14%) |
Oct 10, 2007 | 12.49 | 12.87 | 12.45 | 12.84 | 36,735,236 | +0.35(+2.77%) |
Oct 09, 2007 | 12.32 | 12.57 | 12.21 | 12.49 | 40,763,520 | +0.34(+2.83%) |
Oct 08, 2007 | 12.16 | 12.19 | 11.95 | 12.15 | 38,197,984 | +0.01(+0.10%) |
Oct 05, 2007 | 11.86 | 12.27 | 11.81 | 12.14 | 47,500,300 | +0.41(+3.51%) |
Oct 04, 2007 | 11.54 | 11.79 | 11.22 | 11.73 | 38,700,472 | +0.22(+1.89%) |
Oct 03, 2007 | 11.95 | 11.98 | 11.47 | 11.51 | 43,760,640 | -0.44(-3.70%) |
Oct 02, 2007 | 11.89 | 12.08 | 11.69 | 11.95 | 27,588,952 | -0.08(-0.67%) |
Oct 01, 2007 | 11.69 | 12.08 | 11.66 | 12.03 | 38,780,984 | +0.41(+3.48%) |
Sep 28, 2007 | 11.83 | 11.88 | 11.54 | 11.63 | 31,258,666 | -0.22(-1.83%) |
Sep 27, 2007 | 11.72 | 11.85 | 11.62 | 11.84 | 31,335,290 | +0.23(+1.95%) |
Sep 26, 2007 | 11.59 | 11.67 | 11.34 | 11.62 | 32,091,898 | +0.17(+1.47%) |
Sep 25, 2007 | 11.31 | 11.46 | 11.25 | 11.45 | 22,737,004 | -0.06(-0.51%) |
Sep 24, 2007 | 11.37 | 11.52 | 11.30 | 11.51 | 31,027,328 | +0.25(+2.23%) |
Sep 21, 2007 | 11.10 | 11.32 | 11.08 | 11.26 | 32,844,298 | +0.38(+3.50%) |
Sep 20, 2007 | 10.95 | 11.11 | 10.81 | 10.88 | 23,836,352 | -0.07(-0.66%) |
Sep 19, 2007 | 11.13 | 11.17 | 10.89 | 10.95 | 36,743,700 | +0.08(+0.71%) |
Sep 18, 2007 | 10.39 | 10.95 | 10.31 | 10.87 | 47,223,380 | +0.65(+6.31%) |
Sep 17, 2007 | 10.22 | 10.30 | 10.07 | 10.23 | 23,948,684 | -0.11(-1.04%) |
Sep 14, 2007 | 10.44 | 10.58 | 10.23 | 10.34 | 26,140,772 | -0.18(-1.74%) |
Sep 13, 2007 | 10.42 | 10.58 | 10.37 | 10.52 | 27,941,322 | +0.22(+2.17%) |
Sep 12, 2007 | 10.29 | 10.49 | 10.25 | 10.30 | 33,466,018 | +0.08(+0.80%) |
Sep 11, 2007 | 10.03 | 10.28 | 9.934 | 10.21 | 26,212,260 | +0.39(+3.98%) |
Sep 10, 2007 | 9.878 | 9.940 | 9.616 | 9.823 | 33,992,288 | -0.06(-0.56%) |
Sep 07, 2007 | 9.903 | 9.974 | 9.684 | 9.878 | 30,114,124 | -0.18(-1.82%) |
Sep 06, 2007 | 10.01 | 10.12 | 9.960 | 10.06 | 34,289,544 | +0.25(+2.59%) |
Sep 05, 2007 | 9.786 | 9.857 | 9.626 | 9.807 | 35,108,980 | -0.13(-1.30%) |
Sep 04, 2007 | 9.607 | 9.994 | 9.606 | 9.937 | 36,575,580 | +0.41(+4.33%) |
Aug 31, 2007 | 9.407 | 9.695 | 9.365 | 9.524 | 53,430,828 | +0.39(+4.30%) |
Aug 30, 2007 | 8.956 | 9.288 | 8.780 | 9.131 | 40,617,248 | +0.06(+0.68%) |
Aug 29, 2007 | 8.874 | 9.074 | 8.829 | 9.070 | 55,376,828 | +0.32(+3.72%) |
Aug 28, 2007 | 9.028 | 9.086 | 8.711 | 8.745 | 43,401,512 | -0.44(-4.83%) |
Aug 27, 2007 | 9.131 | 9.274 | 9.005 | 9.188 | 23,896,810 | +0.06(+0.64%) |
Aug 24, 2007 | 8.786 | 9.190 | 8.786 | 9.130 | 39,904,140 | +0.29(+3.33%) |
Aug 23, 2007 | 9.025 | 9.091 | 8.663 | 8.835 | 54,867,116 | +0.03(+0.37%) |
Aug 22, 2007 | 8.538 | 8.852 | 8.517 | 8.803 | 51,621,840 | +0.50(+6.05%) |
Aug 21, 2007 | 8.166 | 8.378 | 8.095 | 8.301 | 33,557,896 | +0.03(+0.34%) |
Aug 20, 2007 | 8.420 | 8.437 | 8.062 | 8.273 | 45,626,064 | -0.06(-0.67%) |
Aug 17, 2007 | 8.601 | 8.686 | 8.127 | 8.329 | 86,923,792 | +0.08(+0.97%) |
Aug 16, 2007 | 8.012 | 8.249 | 7.508 | 8.249 | 121,411,432 | -0.28(-3.34%) |
Aug 15, 2007 | 8.834 | 9.191 | 8.521 | 8.534 | 65,356,200 | -0.47(-5.27%) |
Aug 14, 2007 | 9.384 | 9.424 | 8.971 | 9.008 | 49,885,616 | -0.26(-2.76%) |
Aug 13, 2007 | 9.425 | 9.522 | 9.182 | 9.264 | 32,443,022 | -0.02(-0.25%) |
Aug 10, 2007 | 9.108 | 9.472 | 9.066 | 9.287 | 55,221,224 | -0.25(-2.60%) |
Aug 09, 2007 | 9.478 | 9.747 | 9.416 | 9.535 | 46,041,424 | -0.38(-3.84%) |
Aug 08, 2007 | 9.739 | 10.10 | 9.739 | 9.915 | 43,490,844 | +0.28(+2.93%) |
Aug 07, 2007 | 9.499 | 9.749 | 9.401 | 9.633 | 39,809,904 | +0.01(+0.06%) |
Aug 06, 2007 | 9.425 | 9.633 | 9.123 | 9.627 | 50,926,576 | +0.14(+1.43%) |
Aug 03, 2007 | 9.606 | 10.03 | 9.481 | 9.492 | 39,244,368 | -0.55(-5.48%) |
Aug 02, 2007 | 10.09 | 10.09 | 9.824 | 10.04 | 32,914,828 | +0.22(+2.21%) |
Aug 01, 2007 | 9.895 | 10.08 | 9.606 | 9.824 | 56,430,704 | -0.17(-1.71%) |
Jul 31, 2007 | 10.34 | 10.51 | 9.960 | 9.995 | 43,404,044 | -0.15(-1.46%) |
Jul 30, 2007 | 9.820 | 10.26 | 9.764 | 10.14 | 46,980,508 | +0.36(+3.65%) |
Jul 27, 2007 | 9.964 | 10.14 | 9.607 | 9.786 | 59,296,240 | -0.15(-1.47%) |
Jul 26, 2007 | 10.18 | 10.27 | 9.533 | 9.932 | 67,881,968 | -0.68(-6.43%) |
Jul 25, 2007 | 10.38 | 10.64 | 9.961 | 10.61 | 54,358,112 | +0.24(+2.30%) |
Jul 24, 2007 | 10.91 | 10.92 | 10.24 | 10.38 | 46,164,348 | -0.65(-5.87%) |
Jul 23, 2007 | 10.88 | 11.03 | 10.74 | 11.02 | 21,698,846 | +0.26(+2.43%) |
Jul 20, 2007 | 10.82 | 10.85 | 10.62 | 10.76 | 22,679,598 | -0.06(-0.53%) |
Jul 19, 2007 | 10.86 | 10.92 | 10.78 | 10.82 | 25,546,920 | +0.11(+1.07%) |
Jul 18, 2007 | 10.64 | 10.74 | 10.59 | 10.70 | 25,834,568 | +0.04(+0.38%) |
Jul 17, 2007 | 10.60 | 10.73 | 10.56 | 10.66 | 30,948,948 | +0.10(+0.98%) |
Jul 16, 2007 | 10.68 | 10.68 | 10.44 | 10.56 | 31,707,348 | -0.08(-0.77%) |
Jul 13, 2007 | 10.53 | 10.76 | 10.50 | 10.64 | 37,880,964 | +0.12(+1.11%) |
Jul 12, 2007 | 10.26 | 10.55 | 10.19 | 10.52 | 35,991,528 | +0.39(+3.88%) |
Jul 11, 2007 | 9.984 | 10.21 | 9.940 | 10.13 | 26,478,416 | +0.14(+1.43%) |
Jul 10, 2007 | 10.24 | 10.18 | 9.957 | 9.989 | 33,324,142 | -0.32(-3.08%) |
Jul 09, 2007 | 10.16 | 10.38 | 10.19 | 10.31 | 20,211,046 | +0.18(+1.76%) |
Jul 06, 2007 | 10.13 | 10.24 | 10.06 | 10.13 | 31,573,590 | +0.11(+1.09%) |
Jul 05, 2007 | 9.910 | 10.04 | 9.867 | 10.02 | 45,582,560 | +0.10(+1.06%) |
Jul 03, 2007 | 9.818 | 9.918 | 9.726 | 9.914 | 20,424,202 | +0.23(+2.34%) |