Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.81 | 16.91 | 16.40 | 16.53 | 0 | -0.10(-0.60%) |
Aug 28, 2008 | 17.03 | 17.08 | 16.43 | 16.63 | 35,427,800 | -0.04(-0.26%) |
Aug 27, 2008 | 16.59 | 16.75 | 16.41 | 16.67 | 32,985,264 | +0.52(+3.22%) |
Aug 26, 2008 | 16.01 | 16.40 | 16.01 | 16.15 | 38,086,488 | +0.02(+0.12%) |
Aug 25, 2008 | 16.56 | 16.61 | 15.98 | 16.13 | 34,091,348 | -0.42(-2.56%) |
Aug 22, 2008 | 17.01 | 17.04 | 16.34 | 16.55 | 38,913,352 | -0.39(-2.28%) |
Aug 21, 2008 | 16.65 | 17.06 | 16.64 | 16.94 | 59,226,944 | +0.75(+4.65%) |
Aug 20, 2008 | 15.90 | 16.40 | 15.83 | 16.19 | 65,613,876 | +0.61(+3.94%) |
Aug 19, 2008 | 14.61 | 15.69 | 14.60 | 15.57 | 61,410,840 | +0.60(+4.04%) |
Aug 18, 2008 | 15.60 | 15.64 | 14.86 | 14.97 | 41,303,272 | -0.30(-1.95%) |
Aug 15, 2008 | 15.59 | 15.70 | 15.19 | 15.27 | 0 | -0.61(-3.87%) |
Aug 14, 2008 | 16.18 | 16.29 | 15.62 | 15.88 | 52,050,436 | -0.29(-1.76%) |
Aug 13, 2008 | 15.20 | 16.34 | 15.19 | 16.17 | 64,089,436 | +0.68(+4.37%) |
Aug 12, 2008 | 15.62 | 16.01 | 15.49 | 15.49 | 54,584,584 | -0.00(-0.02%) |
Aug 11, 2008 | 16.16 | 16.22 | 15.29 | 15.49 | 61,686,568 | -0.51(-3.17%) |
Aug 08, 2008 | 15.98 | 16.12 | 15.69 | 16.00 | 47,633,076 | -0.33(-2.01%) |
Aug 07, 2008 | 16.35 | 16.79 | 16.20 | 16.33 | 51,563,904 | +0.10(+0.62%) |
Aug 06, 2008 | 15.83 | 16.52 | 15.83 | 16.23 | 48,579,188 | +0.49(+3.11%) |
Aug 05, 2008 | 16.07 | 16.38 | 15.52 | 15.74 | 61,356,360 | -0.46(-2.82%) |
Aug 04, 2008 | 16.70 | 16.82 | 15.98 | 16.20 | 53,042,140 | -0.87(-5.09%) |
Aug 01, 2008 | 17.33 | 17.70 | 16.92 | 17.07 | 40,127,376 | -0.45(-2.59%) |
Jul 31, 2008 | 17.80 | 17.85 | 17.42 | 17.52 | 42,473,272 | -0.34(-1.88%) |
Jul 30, 2008 | 17.16 | 18.02 | 16.92 | 17.85 | 71,779,056 | +0.93(+5.52%) |
Jul 29, 2008 | 16.92 | 17.06 | 16.56 | 16.92 | 48,187,708 | +0.12(+0.73%) |
Jul 28, 2008 | 16.87 | 17.28 | 16.77 | 16.80 | 42,174,960 | +0.16(+0.96%) |
Jul 25, 2008 | 16.41 | 16.92 | 16.25 | 16.64 | 60,905,124 | -0.08(-0.45%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.57 | 16.71 | 83,147,224 | -0.77(-4.43%) |
Jul 23, 2008 | 17.88 | 18.00 | 17.40 | 17.49 | 71,074,128 | -0.60(-3.33%) |
Jul 22, 2008 | 18.48 | 18.56 | 17.88 | 18.09 | 45,205,120 | -0.60(-3.24%) |
Jul 21, 2008 | 18.27 | 18.79 | 18.27 | 18.69 | 42,120,492 | +0.50(+2.76%) |
Jul 18, 2008 | 18.18 | 18.48 | 17.92 | 18.19 | 46,549,400 | +0.01(+0.07%) |
Jul 17, 2008 | 18.75 | 19.01 | 17.83 | 18.18 | 79,809,320 | -0.68(-3.59%) |
Jul 16, 2008 | 19.09 | 19.11 | 18.42 | 18.86 | 61,983,700 | -0.33(-1.72%) |
Jul 15, 2008 | 19.33 | 19.42 | 18.73 | 19.19 | 57,562,196 | -0.35(-1.81%) |
Jul 14, 2008 | 19.63 | 19.71 | 19.41 | 19.54 | 43,822,948 | +0.20(+1.05%) |
Jul 11, 2008 | 19.35 | 19.80 | 19.09 | 19.34 | 53,527,152 | -0.01(-0.05%) |
Jul 10, 2008 | 18.96 | 19.44 | 18.51 | 19.35 | 68,908,072 | +0.33(+1.71%) |
Jul 09, 2008 | 19.55 | 19.84 | 18.91 | 19.02 | 54,619,428 | -0.50(-2.58%) |
Jul 08, 2008 | 19.85 | 19.87 | 18.99 | 19.53 | 65,809,016 | -0.68(-3.38%) |
Jul 07, 2008 | 20.76 | 20.97 | 19.93 | 20.21 | 51,834,252 | -0.39(-1.87%) |
Jul 04, 2008 | 21.26 | 21.30 | 20.13 | 20.59 | 44,095,328 | +0.00(+0.00%) |
Jul 03, 2008 | 21.26 | 21.30 | 20.13 | 20.59 | 44,095,328 | -0.43(-2.06%) |
Jul 02, 2008 | 22.36 | 22.49 | 20.98 | 21.03 | 68,367,368 | -0.98(-4.47%) |
Jul 01, 2008 | 21.83 | 22.38 | 21.75 | 22.01 | 57,725,940 | -0.18(-0.83%) |
Jun 30, 2008 | 21.94 | 22.42 | 21.94 | 22.19 | 50,375,984 | +0.50(+2.31%) |
Jun 27, 2008 | 21.26 | 21.79 | 21.26 | 21.69 | 46,496,132 | +0.29(+1.33%) |
Jun 26, 2008 | 21.29 | 21.70 | 20.95 | 21.41 | 57,218,444 | -0.16(-0.74%) |
Jun 25, 2008 | 20.99 | 21.74 | 20.33 | 21.57 | 70,487,504 | +0.84(+4.07%) |
Jun 24, 2008 | 20.79 | 21.23 | 20.63 | 20.73 | 33,988,436 | -0.06(-0.27%) |
Jun 23, 2008 | 20.52 | 20.99 | 20.29 | 20.78 | 38,395,612 | +0.33(+1.61%) |
Jun 20, 2008 | 20.98 | 21.09 | 20.37 | 20.45 | 45,447,768 | -0.43(-2.07%) |
Jun 19, 2008 | 21.56 | 21.62 | 20.60 | 20.89 | 57,737,136 | -0.63(-2.91%) |
Jun 18, 2008 | 21.78 | 21.78 | 21.20 | 21.51 | 38,466,852 | -0.30(-1.39%) |
Jun 17, 2008 | 21.72 | 22.04 | 21.53 | 21.82 | 38,836,228 | +0.34(+1.61%) |
Jun 16, 2008 | 21.43 | 21.84 | 21.33 | 21.47 | 42,574,900 | +0.18(+0.85%) |
Jun 13, 2008 | 21.22 | 21.61 | 20.98 | 21.29 | 47,693,816 | +0.45(+2.15%) |
Jun 12, 2008 | 20.69 | 21.20 | 20.63 | 20.84 | 44,634,024 | +0.10(+0.50%) |
Jun 11, 2008 | 20.87 | 21.17 | 20.56 | 20.74 | 42,137,664 | -0.03(-0.17%) |
Jun 10, 2008 | 20.86 | 21.46 | 20.29 | 20.77 | 61,507,964 | -0.85(-3.93%) |
Jun 09, 2008 | 21.49 | 21.93 | 21.14 | 21.62 | 32,676,578 | +0.29(+1.37%) |
Jun 06, 2008 | 21.98 | 22.26 | 21.31 | 21.33 | 58,112,824 | -0.14(-0.67%) |
Jun 05, 2008 | 20.71 | 21.54 | 20.67 | 21.47 | 48,097,860 | +0.98(+4.79%) |
Jun 04, 2008 | 21.09 | 21.12 | 20.34 | 20.49 | 76,862,536 | -0.84(-3.92%) |
Jun 03, 2008 | 22.28 | 22.28 | 21.27 | 21.33 | 52,938,360 | -1.03(-4.60%) |
Jun 02, 2008 | 21.85 | 22.67 | 21.77 | 22.36 | 37,441,412 | +0.27(+1.21%) |
May 30, 2008 | 22.77 | 22.89 | 21.79 | 22.09 | 56,791,316 | -0.09(-0.40%) |
May 29, 2008 | 22.98 | 23.12 | 22.14 | 22.18 | 62,105,376 | -0.81(-3.53%) |
May 28, 2008 | 22.14 | 23.01 | 21.65 | 22.99 | 56,362,704 | +0.96(+4.34%) |
May 27, 2008 | 22.89 | 22.92 | 21.85 | 22.04 | 49,135,812 | -0.65(-2.85%) |
May 26, 2008 | 23.03 | 23.03 | 22.22 | 22.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.03 | 23.03 | 22.22 | 22.68 | 53,337,480 | +0.11(+0.50%) |
May 22, 2008 | 24.02 | 24.05 | 22.44 | 22.57 | 54,815,588 | -0.99(-4.22%) |
May 21, 2008 | 24.00 | 24.32 | 23.36 | 23.56 | 83,071,768 | +0.34(+1.46%) |
May 20, 2008 | 22.76 | 23.28 | 22.47 | 23.22 | 64,908,316 | +0.60(+2.66%) |
May 19, 2008 | 22.28 | 22.85 | 22.06 | 22.62 | 51,957,152 | +0.48(+2.18%) |
May 16, 2008 | 21.68 | 22.14 | 21.62 | 22.14 | 46,693,932 | +0.75(+3.49%) |
May 15, 2008 | 21.01 | 21.40 | 20.85 | 21.39 | 42,530,504 | +0.63(+3.02%) |
May 14, 2008 | 21.22 | 21.27 | 20.68 | 20.77 | 35,636,604 | -0.34(-1.60%) |
May 13, 2008 | 21.19 | 21.31 | 20.90 | 21.10 | 50,468,944 | +0.52(+2.51%) |
May 12, 2008 | 20.42 | 20.76 | 20.03 | 20.59 | 43,621,944 | +0.34(+1.70%) |
May 09, 2008 | 20.01 | 20.28 | 19.66 | 20.24 | 37,168,284 | +0.26(+1.29%) |
May 08, 2008 | 20.12 | 20.32 | 19.64 | 19.99 | 39,442,352 | +0.13(+0.64%) |
May 07, 2008 | 20.60 | 20.60 | 19.70 | 19.86 | 229,146,640 | -0.55(-2.72%) |
May 06, 2008 | 19.92 | 20.42 | 19.84 | 20.41 | 44,182,520 | +0.59(+2.96%) |
May 05, 2008 | 19.58 | 19.97 | 19.46 | 19.83 | 46,421,412 | +0.33(+1.70%) |
May 02, 2008 | 19.69 | 19.84 | 19.19 | 19.49 | 59,954,756 | +0.39(+2.02%) |
May 01, 2008 | 19.58 | 19.88 | 18.36 | 19.11 | 94,210,568 | +0.08(+0.44%) |
Apr 30, 2008 | 18.53 | 19.54 | 18.11 | 19.02 | 121,515,552 | +0.73(+3.96%) |
Apr 29, 2008 | 18.96 | 19.01 | 18.23 | 18.30 | 66,623,616 | -0.94(-4.86%) |
Apr 28, 2008 | 19.75 | 19.79 | 19.19 | 19.23 | 40,045,996 | -0.09(-0.46%) |
Apr 25, 2008 | 19.42 | 19.61 | 19.04 | 19.32 | 57,958,228 | +0.20(+1.05%) |
Apr 24, 2008 | 19.59 | 19.68 | 19.00 | 19.12 | 68,492,616 | -0.58(-2.94%) |
Apr 23, 2008 | 19.93 | 20.12 | 19.67 | 19.70 | 43,695,748 | -0.29(-1.47%) |
Apr 22, 2008 | 20.07 | 20.51 | 19.94 | 20.00 | 49,561,052 | -0.19(-0.92%) |
Apr 21, 2008 | 19.82 | 20.27 | 19.68 | 20.18 | 50,320,348 | +0.52(+2.65%) |
Apr 18, 2008 | 19.50 | 19.84 | 19.26 | 19.66 | 63,062,072 | +0.00(+0.00%) |
Apr 17, 2008 | 19.01 | 19.75 | 19.00 | 19.66 | 77,066,480 | +0.42(+2.16%) |
Apr 16, 2008 | 19.51 | 19.56 | 18.87 | 19.25 | 69,618,656 | -0.04(-0.21%) |
Apr 15, 2008 | 19.03 | 19.43 | 18.71 | 19.29 | 101,852,344 | +0.14(+0.75%) |
Apr 14, 2008 | 17.55 | 19.63 | 17.38 | 19.14 | 234,126,064 | +1.46(+8.27%) |
Apr 11, 2008 | 17.85 | 17.99 | 17.58 | 17.68 | 35,402,912 | -0.36(-2.01%) |
Apr 10, 2008 | 18.02 | 18.19 | 17.73 | 18.04 | 36,818,940 | +0.08(+0.46%) |
Apr 09, 2008 | 17.92 | 18.21 | 17.78 | 17.96 | 49,177,780 | +0.12(+0.65%) |
Apr 08, 2008 | 17.21 | 17.92 | 17.13 | 17.85 | 44,108,016 | +0.44(+2.52%) |
Apr 07, 2008 | 17.66 | 17.89 | 17.23 | 17.41 | 35,057,152 | +0.05(+0.27%) |
Apr 04, 2008 | 17.27 | 17.82 | 17.25 | 17.36 | 42,624,812 | +0.13(+0.76%) |
Apr 03, 2008 | 16.91 | 17.57 | 16.82 | 17.23 | 42,392,460 | +0.23(+1.37%) |
Apr 02, 2008 | 16.54 | 17.22 | 16.46 | 16.99 | 49,719,372 | +0.61(+3.75%) |
Apr 01, 2008 | 16.12 | 16.53 | 15.81 | 16.38 | 43,827,388 | +0.38(+2.39%) |
Mar 31, 2008 | 15.90 | 16.24 | 15.64 | 16.00 | 45,113,708 | +0.19(+1.20%) |
Mar 28, 2008 | 15.95 | 16.16 | 15.70 | 15.81 | 33,136,276 | -0.15(-0.93%) |
Mar 27, 2008 | 16.60 | 16.63 | 15.82 | 15.96 | 39,420,248 | -0.46(-2.81%) |
Mar 26, 2008 | 16.17 | 16.60 | 15.93 | 16.42 | 60,467,544 | +0.37(+2.30%) |
Mar 25, 2008 | 15.65 | 16.23 | 15.54 | 16.05 | 64,601,132 | +0.76(+4.96%) |
Mar 24, 2008 | 15.27 | 15.75 | 15.14 | 15.29 | 48,000,504 | +0.28(+1.84%) |
Mar 21, 2008 | 14.89 | 15.13 | 14.59 | 15.02 | 82,429,176 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 15.13 | 14.59 | 15.02 | 82,392,792 | -0.25(-1.65%) |
Mar 19, 2008 | 16.76 | 16.77 | 15.24 | 15.27 | 85,896,624 | -1.44(-8.63%) |
Mar 18, 2008 | 16.60 | 16.82 | 16.35 | 16.71 | 60,525,912 | +0.48(+2.98%) |
Mar 17, 2008 | 16.22 | 16.54 | 15.82 | 16.23 | 69,237,088 | -0.73(-4.30%) |
Mar 14, 2008 | 17.69 | 17.72 | 16.73 | 16.96 | 60,227,532 | -0.57(-3.26%) |
Mar 13, 2008 | 17.40 | 17.59 | 16.95 | 17.53 | 55,184,392 | -0.39(-2.19%) |
Mar 12, 2008 | 17.98 | 18.13 | 17.64 | 17.92 | 35,848,128 | -0.03(-0.17%) |
Mar 11, 2008 | 17.56 | 17.97 | 17.13 | 17.95 | 47,213,488 | +0.94(+5.51%) |
Mar 10, 2008 | 17.55 | 17.65 | 16.92 | 17.02 | 44,118,520 | -0.48(-2.75%) |
Mar 07, 2008 | 17.48 | 17.88 | 17.24 | 17.50 | 36,911,312 | -0.29(-1.64%) |
Mar 06, 2008 | 18.39 | 18.49 | 17.74 | 17.79 | 34,294,264 | -0.51(-2.77%) |
Mar 05, 2008 | 17.85 | 18.39 | 17.80 | 18.29 | 45,605,280 | +0.66(+3.74%) |
Mar 04, 2008 | 18.29 | 18.29 | 17.27 | 17.63 | 74,412,840 | -0.78(-4.25%) |
Mar 03, 2008 | 18.01 | 18.69 | 17.93 | 18.42 | 48,954,892 | +0.03(+0.17%) |
Feb 29, 2008 | 19.27 | 19.37 | 18.20 | 18.38 | 65,723,384 | -1.18(-6.02%) |
Feb 28, 2008 | 19.46 | 19.63 | 19.26 | 19.56 | 39,998,312 | -0.02(-0.12%) |
Feb 27, 2008 | 19.00 | 19.66 | 18.97 | 19.59 | 68,004,024 | +0.51(+2.68%) |
Feb 26, 2008 | 18.62 | 19.23 | 18.44 | 19.08 | 48,831,976 | +0.29(+1.54%) |
Feb 25, 2008 | 18.49 | 18.84 | 18.37 | 18.79 | 33,657,768 | +0.21(+1.14%) |
Feb 22, 2008 | 18.81 | 18.81 | 18.17 | 18.57 | 38,302,440 | +0.05(+0.30%) |
Feb 21, 2008 | 19.03 | 19.10 | 18.46 | 18.52 | 46,454,288 | -0.37(-1.94%) |
Feb 20, 2008 | 18.22 | 18.95 | 18.22 | 18.89 | 49,777,400 | +0.45(+2.45%) |
Feb 19, 2008 | 18.67 | 18.89 | 18.31 | 18.43 | 47,670,224 | +0.50(+2.80%) |
Feb 18, 2008 | 17.98 | 18.07 | 17.60 | 17.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.98 | 18.07 | 17.60 | 17.93 | 37,344,668 | -0.12(-0.68%) |
Feb 14, 2008 | 18.37 | 18.56 | 18.00 | 18.05 | 37,200,512 | -0.30(-1.64%) |
Feb 13, 2008 | 18.05 | 18.46 | 17.93 | 18.35 | 38,266,520 | +0.53(+2.99%) |
Feb 12, 2008 | 18.15 | 18.48 | 17.63 | 17.82 | 47,459,116 | -0.21(-1.17%) |
Feb 11, 2008 | 17.53 | 18.08 | 17.42 | 18.03 | 48,420,860 | +0.55(+3.16%) |
Feb 08, 2008 | 17.24 | 17.63 | 17.17 | 17.48 | 39,433,096 | -0.00(-0.03%) |
Feb 07, 2008 | 17.18 | 17.60 | 16.91 | 17.49 | 58,546,016 | +0.88(+5.27%) |
Feb 06, 2008 | 16.78 | 17.08 | 16.53 | 16.61 | 43,572,368 | -0.07(-0.43%) |
Feb 05, 2008 | 17.40 | 17.40 | 16.55 | 16.68 | 53,390,108 | -1.16(-6.51%) |
Feb 04, 2008 | 17.84 | 18.09 | 17.60 | 17.84 | 23,050,268 | +0.13(+0.73%) |
Feb 01, 2008 | 17.51 | 17.81 | 17.35 | 17.71 | 42,592,728 | +0.33(+1.89%) |
Jan 31, 2008 | 16.86 | 17.61 | 16.58 | 17.38 | 52,223,020 | +0.27(+1.57%) |
Jan 30, 2008 | 16.93 | 17.90 | 16.77 | 17.12 | 61,245,712 | +0.11(+0.66%) |
Jan 29, 2008 | 17.19 | 17.24 | 16.80 | 17.00 | 49,722,076 | -0.28(-1.61%) |
Jan 28, 2008 | 16.16 | 17.30 | 16.04 | 17.28 | 59,725,480 | +0.89(+5.44%) |
Jan 25, 2008 | 16.44 | 16.76 | 16.25 | 16.39 | 57,832,888 | +0.34(+2.14%) |
Jan 24, 2008 | 15.53 | 16.27 | 15.49 | 16.05 | 85,299,224 | +0.64(+4.16%) |
Jan 23, 2008 | 14.58 | 15.50 | 14.07 | 15.41 | 104,501,096 | +0.28(+1.82%) |
Jan 22, 2008 | 14.04 | 15.34 | 13.90 | 15.13 | 108,052,168 | +0.35(+2.34%) |
Jan 21, 2008 | 14.52 | 14.98 | 14.21 | 14.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.52 | 14.98 | 14.21 | 14.79 | 61,529,488 | +0.28(+1.96%) |
Jan 17, 2008 | 15.67 | 15.78 | 14.33 | 14.50 | 75,633,704 | -0.87(-5.64%) |
Jan 16, 2008 | 16.22 | 16.40 | 15.20 | 15.37 | 80,764,264 | -1.16(-7.02%) |
Jan 15, 2008 | 17.12 | 17.12 | 16.29 | 16.53 | 56,976,036 | -0.90(-5.18%) |
Jan 14, 2008 | 17.55 | 17.69 | 17.27 | 17.43 | 27,311,820 | +0.01(+0.05%) |
Jan 11, 2008 | 17.61 | 17.81 | 17.23 | 17.42 | 33,668,308 | -0.45(-2.52%) |
Jan 10, 2008 | 17.91 | 17.99 | 16.92 | 17.87 | 70,168,000 | -0.02(-0.11%) |
Jan 09, 2008 | 17.46 | 17.94 | 17.28 | 17.89 | 51,567,244 | +0.60(+3.50%) |
Jan 08, 2008 | 17.28 | 18.01 | 17.20 | 17.29 | 55,070,548 | +0.43(+2.55%) |
Jan 07, 2008 | 17.23 | 17.37 | 16.48 | 16.86 | 53,379,556 | -0.36(-2.07%) |
Jan 04, 2008 | 17.92 | 18.00 | 17.11 | 17.22 | 51,011,144 | -1.08(-5.88%) |
Jan 03, 2008 | 18.49 | 18.62 | 18.22 | 18.29 | 43,087,756 | -0.32(-1.73%) |
Jan 02, 2008 | 18.35 | 18.66 | 18.17 | 18.61 | 44,078,712 | +0.56(+3.10%) |
Jan 01, 2008 | 18.50 | 18.55 | 17.90 | 18.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.50 | 18.55 | 17.90 | 18.06 | 19,940,142 | -0.37(-2.02%) |
Dec 28, 2007 | 18.43 | 18.51 | 18.14 | 18.43 | 42,442,128 | +0.26(+1.42%) |
Dec 27, 2007 | 18.33 | 18.43 | 17.97 | 18.17 | 35,031,584 | -0.15(-0.80%) |
Dec 26, 2007 | 17.82 | 18.40 | 17.80 | 18.32 | 31,382,534 | +0.08(+0.44%) |
Dec 24, 2007 | 17.98 | 18.33 | 17.83 | 18.24 | 18,300,258 | +0.50(+2.83%) |
Dec 21, 2007 | 17.60 | 17.78 | 17.40 | 17.74 | 52,099,956 | +0.81(+4.81%) |
Dec 20, 2007 | 17.09 | 17.30 | 16.82 | 16.92 | 38,567,292 | +0.44(+2.64%) |
Dec 19, 2007 | 16.42 | 16.77 | 16.14 | 16.49 | 45,124,088 | +0.14(+0.84%) |
Dec 18, 2007 | 16.15 | 16.48 | 15.67 | 16.35 | 41,060,496 | +0.71(+4.53%) |
Dec 17, 2007 | 16.35 | 16.45 | 15.55 | 15.64 | 48,304,688 | -1.18(-7.00%) |
Dec 14, 2007 | 16.99 | 17.27 | 16.46 | 16.82 | 37,970,536 | -0.51(-2.95%) |
Dec 13, 2007 | 17.42 | 17.42 | 16.84 | 17.33 | 60,384,052 | -0.22(-1.23%) |
Dec 12, 2007 | 17.09 | 17.92 | 17.04 | 17.54 | 81,751,632 | +1.36(+8.41%) |
Dec 11, 2007 | 16.81 | 17.10 | 16.01 | 16.18 | 56,534,456 | -0.28(-1.69%) |
Dec 10, 2007 | 16.61 | 16.63 | 16.34 | 16.46 | 33,974,652 | -0.26(-1.55%) |
Dec 07, 2007 | 17.19 | 17.19 | 16.66 | 16.72 | 34,942,316 | +0.00(+0.03%) |
Dec 06, 2007 | 16.37 | 16.76 | 16.19 | 16.71 | 28,519,082 | +0.63(+3.94%) |
Dec 05, 2007 | 15.68 | 16.18 | 15.58 | 16.08 | 46,155,804 | +1.00(+6.64%) |
Dec 04, 2007 | 14.92 | 15.32 | 14.81 | 15.08 | 29,974,382 | -0.12(-0.76%) |
Dec 03, 2007 | 14.98 | 15.20 | 14.75 | 15.20 | 42,646,392 | +0.11(+0.72%) |
Nov 30, 2007 | 15.52 | 15.62 | 14.76 | 15.09 | 39,480,072 | -0.04(-0.26%) |
Nov 29, 2007 | 15.28 | 15.63 | 14.91 | 15.13 | 41,270,144 | -0.34(-2.22%) |
Nov 28, 2007 | 15.33 | 15.47 | 15.08 | 15.47 | 50,763,648 | +0.63(+4.27%) |
Nov 27, 2007 | 14.73 | 15.06 | 14.31 | 14.84 | 54,306,872 | +0.03(+0.21%) |
Nov 26, 2007 | 15.60 | 15.82 | 14.70 | 14.81 | 49,822,904 | -0.98(-6.23%) |
Nov 23, 2007 | 15.67 | 15.84 | 15.62 | 15.79 | 17,340,380 | +0.27(+1.76%) |
Nov 21, 2007 | 16.18 | 16.23 | 15.46 | 15.52 | 51,132,152 | -0.93(-5.68%) |
Nov 20, 2007 | 15.89 | 16.67 | 15.89 | 16.45 | 37,541,960 | +0.63(+4.00%) |
Nov 19, 2007 | 16.45 | 16.45 | 15.69 | 15.82 | 36,554,780 | -0.75(-4.55%) |
Nov 16, 2007 | 16.55 | 16.66 | 16.12 | 16.57 | 44,522,884 | +0.94(+6.00%) |
Nov 15, 2007 | 16.17 | 16.23 | 15.43 | 15.63 | 45,532,532 | -0.53(-3.29%) |
Nov 14, 2007 | 17.17 | 17.19 | 16.04 | 16.16 | 50,329,248 | -0.37(-2.22%) |
Nov 13, 2007 | 15.84 | 16.53 | 15.63 | 16.53 | 69,439,440 | +1.66(+11.18%) |
Nov 12, 2007 | 16.35 | 16.39 | 14.85 | 14.87 | 85,799,608 | -2.01(-11.93%) |
Nov 09, 2007 | 18.11 | 18.44 | 16.25 | 16.88 | 107,207,952 | -1.41(-7.72%) |
Nov 08, 2007 | 15.66 | 18.67 | 15.66 | 18.30 | 155,856,944 | +3.77(+25.91%) |
Nov 07, 2007 | 14.95 | 15.15 | 14.41 | 14.53 | 53,200,980 | -0.36(-2.41%) |
Nov 06, 2007 | 14.57 | 14.92 | 14.32 | 14.89 | 38,874,204 | +0.75(+5.28%) |
Nov 05, 2007 | 13.92 | 14.37 | 13.76 | 14.14 | 41,604,700 | -0.48(-3.26%) |
Nov 02, 2007 | 14.81 | 15.04 | 14.29 | 14.62 | 42,289,924 | -0.06(-0.43%) |
Nov 01, 2007 | 14.62 | 14.79 | 14.32 | 14.68 | 51,523,848 | -0.30(-2.02%) |
Oct 31, 2007 | 14.53 | 15.24 | 14.38 | 14.98 | 45,985,292 | +0.65(+4.57%) |
Oct 30, 2007 | 14.69 | 14.88 | 14.26 | 14.33 | 59,730,940 | -0.47(-3.21%) |
Oct 29, 2007 | 14.68 | 15.00 | 14.66 | 14.80 | 47,485,028 | +0.45(+3.17%) |
Oct 26, 2007 | 14.06 | 14.38 | 13.96 | 14.35 | 35,489,584 | +0.60(+4.39%) |
Oct 25, 2007 | 13.59 | 13.75 | 13.32 | 13.75 | 60,331,780 | +0.31(+2.30%) |
Oct 24, 2007 | 13.00 | 13.45 | 12.71 | 13.44 | 51,022,180 | +0.44(+3.36%) |
Oct 23, 2007 | 12.83 | 13.00 | 12.66 | 13.00 | 32,677,918 | +0.50(+4.00%) |
Oct 22, 2007 | 12.17 | 12.57 | 12.13 | 12.50 | 48,013,440 | -0.15(-1.15%) |
Oct 19, 2007 | 13.42 | 13.47 | 12.49 | 12.65 | 56,071,420 | -0.90(-6.64%) |
Oct 18, 2007 | 13.24 | 13.59 | 13.14 | 13.54 | 45,048,104 | +0.20(+1.50%) |
Oct 17, 2007 | 13.51 | 13.53 | 12.96 | 13.34 | 43,731,508 | +0.18(+1.36%) |
Oct 16, 2007 | 13.28 | 13.47 | 13.17 | 13.17 | 46,412,208 | -0.16(-1.22%) |
Oct 15, 2007 | 13.47 | 13.57 | 13.11 | 13.33 | 37,810,792 | +0.16(+1.18%) |
Oct 12, 2007 | 12.99 | 13.22 | 12.91 | 13.17 | 20,907,120 | +0.26(+2.00%) |
Oct 11, 2007 | 13.34 | 13.44 | 12.74 | 12.91 | 56,387,120 | -0.15(-1.14%) |
Oct 10, 2007 | 12.71 | 13.10 | 12.66 | 13.06 | 36,109,564 | +0.35(+2.77%) |
Oct 09, 2007 | 12.53 | 12.79 | 12.42 | 12.71 | 40,069,240 | +0.35(+2.83%) |
Oct 08, 2007 | 12.37 | 12.40 | 12.16 | 12.36 | 37,547,404 | +0.01(+0.10%) |
Oct 05, 2007 | 12.06 | 12.48 | 12.01 | 12.35 | 46,691,280 | +0.42(+3.51%) |
Oct 04, 2007 | 11.74 | 11.99 | 11.41 | 11.93 | 38,041,328 | +0.22(+1.89%) |
Oct 03, 2007 | 12.16 | 12.19 | 11.67 | 11.71 | 43,015,316 | -0.45(-3.70%) |
Oct 02, 2007 | 12.10 | 12.29 | 11.89 | 12.16 | 27,119,060 | -0.08(-0.67%) |
Oct 01, 2007 | 11.89 | 12.29 | 11.86 | 12.24 | 38,120,472 | +0.41(+3.48%) |
Sep 28, 2007 | 12.03 | 12.08 | 11.74 | 11.83 | 30,726,272 | -0.22(-1.83%) |
Sep 27, 2007 | 11.92 | 12.05 | 11.82 | 12.05 | 30,801,592 | +0.23(+1.95%) |
Sep 26, 2007 | 11.79 | 11.87 | 11.53 | 11.82 | 31,545,314 | +0.17(+1.47%) |
Sep 25, 2007 | 11.50 | 11.66 | 11.45 | 11.65 | 22,349,750 | -0.06(-0.51%) |
Sep 24, 2007 | 11.57 | 11.72 | 11.50 | 11.71 | 30,498,874 | +0.26(+2.23%) |
Sep 21, 2007 | 11.29 | 11.51 | 11.27 | 11.45 | 32,284,900 | +0.39(+3.50%) |
Sep 20, 2007 | 11.14 | 11.31 | 11.00 | 11.07 | 23,430,376 | -0.07(-0.66%) |
Sep 19, 2007 | 11.32 | 11.37 | 11.08 | 11.14 | 36,117,888 | +0.08(+0.71%) |
Sep 18, 2007 | 10.57 | 11.14 | 10.49 | 11.06 | 46,419,076 | +0.66(+6.31%) |
Sep 17, 2007 | 10.40 | 10.48 | 10.24 | 10.40 | 23,540,794 | -0.11(-1.04%) |
Sep 14, 2007 | 10.63 | 10.76 | 10.41 | 10.51 | 25,695,546 | -0.19(-1.74%) |
Sep 13, 2007 | 10.60 | 10.76 | 10.55 | 10.70 | 27,465,428 | +0.23(+2.17%) |
Sep 12, 2007 | 10.47 | 10.67 | 10.43 | 10.47 | 32,896,030 | +0.08(+0.80%) |
Sep 11, 2007 | 10.20 | 10.45 | 10.11 | 10.39 | 25,765,818 | +0.40(+3.98%) |
Sep 10, 2007 | 10.05 | 10.11 | 9.783 | 9.993 | 33,413,336 | -0.06(-0.56%) |
Sep 07, 2007 | 10.07 | 10.15 | 9.852 | 10.05 | 29,601,224 | -0.19(-1.82%) |
Sep 06, 2007 | 10.18 | 10.30 | 10.13 | 10.24 | 33,705,528 | +0.26(+2.59%) |
Sep 05, 2007 | 9.955 | 10.03 | 9.792 | 9.977 | 34,511,008 | -0.13(-1.30%) |