Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.762 | 4.805 | 4.581 | 4.659 | 1,165,682 | -0.15(-3.05%) |
Apr 29, 2008 | 4.616 | 4.848 | 4.521 | 4.805 | 1,644,956 | +0.23(+5.09%) |
Apr 28, 2008 | 4.486 | 4.616 | 4.245 | 4.572 | 1,538,363 | +0.16(+3.72%) |
Apr 25, 2008 | 4.434 | 4.486 | 4.141 | 4.409 | 771,106 | -0.02(-0.39%) |
Apr 24, 2008 | 4.141 | 4.486 | 4.072 | 4.426 | 994,388 | +0.44(+11.04%) |
Apr 23, 2008 | 4.339 | 4.339 | 3.934 | 3.986 | 1,576,461 | -0.35(-8.15%) |
Apr 22, 2008 | 4.572 | 4.572 | 4.296 | 4.339 | 945,714 | -0.25(-5.45%) |
Apr 21, 2008 | 4.702 | 4.771 | 4.495 | 4.590 | 580,293 | -0.14(-2.92%) |
Apr 18, 2008 | 4.848 | 4.952 | 4.645 | 4.728 | 1,099,003 | +0.00(+0.00%) |
Apr 17, 2008 | 4.314 | 4.788 | 4.270 | 4.728 | 1,242,637 | +0.41(+9.60%) |
Apr 16, 2008 | 4.409 | 4.512 | 4.055 | 4.314 | 1,362,449 | -0.04(-0.99%) |
Apr 15, 2008 | 4.107 | 4.391 | 4.081 | 4.357 | 1,195,000 | +0.27(+6.54%) |
Apr 14, 2008 | 4.391 | 4.409 | 3.891 | 4.089 | 1,929,925 | -0.25(-5.77%) |
Apr 11, 2008 | 4.348 | 4.581 | 4.314 | 4.339 | 988,746 | -0.03(-0.79%) |
Apr 10, 2008 | 4.486 | 4.892 | 4.331 | 4.374 | 1,943,967 | -0.06(-1.36%) |
Apr 09, 2008 | 4.961 | 5.133 | 4.236 | 4.434 | 2,335,014 | -0.64(-12.59%) |
Apr 08, 2008 | 5.487 | 5.616 | 5.004 | 5.073 | 1,325,981 | -0.41(-7.55%) |
Apr 07, 2008 | 5.194 | 5.703 | 5.194 | 5.487 | 1,403,252 | +0.34(+6.53%) |
Apr 04, 2008 | 5.599 | 5.703 | 5.090 | 5.150 | 982,686 | -0.44(-7.87%) |
Apr 03, 2008 | 5.892 | 5.944 | 5.452 | 5.590 | 968,210 | -0.33(-5.54%) |
Apr 02, 2008 | 5.953 | 6.160 | 5.659 | 5.918 | 1,430,153 | +0.08(+1.33%) |
Apr 01, 2008 | 5.677 | 6.065 | 5.539 | 5.841 | 1,041,127 | +0.17(+3.04%) |
Mar 31, 2008 | 5.841 | 6.005 | 5.539 | 5.668 | 1,218,584 | -0.14(-2.38%) |
Mar 28, 2008 | 6.289 | 6.289 | 5.763 | 5.806 | 1,109,413 | -0.47(-7.43%) |
Mar 27, 2008 | 7.109 | 7.178 | 6.212 | 6.272 | 1,374,879 | -0.84(-11.77%) |
Mar 26, 2008 | 7.385 | 7.385 | 6.902 | 7.109 | 1,987,326 | -0.32(-4.30%) |
Mar 25, 2008 | 7.074 | 7.540 | 6.816 | 7.428 | 2,941,989 | +0.31(+4.36%) |
Mar 24, 2008 | 6.074 | 7.281 | 6.074 | 7.117 | 3,665,453 | +1.08(+17.86%) |
Mar 21, 2008 | 5.677 | 6.117 | 5.150 | 6.039 | 2,370,936 | +0.00(+0.00%) |
Mar 20, 2008 | 5.677 | 6.117 | 5.150 | 6.039 | 2,370,936 | +0.17(+2.94%) |
Mar 19, 2008 | 5.194 | 5.867 | 5.176 | 5.867 | 2,561,037 | +0.69(+13.33%) |
Mar 18, 2008 | 4.046 | 5.176 | 3.917 | 5.176 | 2,759,936 | +1.29(+33.33%) |
Mar 17, 2008 | 4.201 | 4.219 | 3.805 | 3.882 | 1,525,358 | -0.56(-12.62%) |
Mar 14, 2008 | 4.831 | 5.133 | 4.357 | 4.443 | 1,774,209 | -0.31(-6.53%) |
Mar 13, 2008 | 4.667 | 4.805 | 4.478 | 4.754 | 1,398,569 | +0.02(+0.36%) |
Mar 12, 2008 | 4.883 | 5.064 | 4.693 | 4.736 | 1,302,167 | -0.15(-3.00%) |
Mar 11, 2008 | 4.633 | 4.995 | 4.581 | 4.883 | 3,091,851 | +0.35(+7.81%) |
Mar 10, 2008 | 4.814 | 4.831 | 4.063 | 4.529 | 2,080,861 | -0.24(-5.06%) |
Mar 07, 2008 | 4.736 | 4.995 | 4.598 | 4.771 | 1,673,430 | -0.02(-0.36%) |
Mar 06, 2008 | 4.831 | 4.918 | 4.572 | 4.788 | 2,692,540 | -0.13(-2.63%) |
Mar 05, 2008 | 5.280 | 5.349 | 4.874 | 4.918 | 1,867,742 | -0.32(-6.10%) |
Mar 04, 2008 | 5.867 | 5.867 | 4.848 | 5.237 | 4,430,537 | -0.64(-10.87%) |
Mar 03, 2008 | 6.082 | 6.194 | 5.823 | 5.875 | 1,738,840 | -0.27(-4.35%) |
Feb 29, 2008 | 6.108 | 6.194 | 5.875 | 6.143 | 1,611,022 | -0.09(-1.52%) |
Feb 28, 2008 | 6.384 | 6.479 | 6.168 | 6.237 | 1,062,077 | -0.19(-2.95%) |
Feb 27, 2008 | 6.798 | 6.988 | 6.350 | 6.427 | 1,686,956 | -0.44(-6.41%) |
Feb 26, 2008 | 6.945 | 7.074 | 6.652 | 6.867 | 1,632,904 | -0.09(-1.24%) |
Feb 25, 2008 | 6.591 | 7.031 | 6.281 | 6.954 | 1,522,288 | +0.37(+5.64%) |
Feb 22, 2008 | 6.427 | 6.643 | 6.082 | 6.583 | 1,056,497 | +0.24(+3.81%) |
Feb 21, 2008 | 6.729 | 6.807 | 6.324 | 6.341 | 798,155 | -0.36(-5.41%) |
Feb 20, 2008 | 6.539 | 6.772 | 6.324 | 6.703 | 2,065,409 | +0.21(+3.19%) |
Feb 19, 2008 | 7.066 | 7.066 | 6.427 | 6.496 | 2,410,012 | -0.51(-7.27%) |
Feb 18, 2008 | 6.263 | 7.074 | 6.013 | 7.005 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.263 | 7.074 | 6.013 | 7.005 | 4,638,353 | +1.04(+17.34%) |
Feb 14, 2008 | 6.324 | 6.436 | 5.875 | 5.970 | 3,747,721 | -0.35(-5.59%) |
Feb 13, 2008 | 6.910 | 7.023 | 5.867 | 6.324 | 3,935,794 | -0.70(-9.95%) |
Feb 12, 2008 | 7.368 | 7.592 | 6.945 | 7.023 | 1,212,523 | -0.29(-4.01%) |
Feb 11, 2008 | 7.290 | 7.428 | 6.919 | 7.316 | 2,206,973 | +0.13(+1.80%) |
Feb 08, 2008 | 7.532 | 7.592 | 6.902 | 7.186 | 1,163,144 | -0.40(-5.23%) |
Feb 07, 2008 | 7.204 | 7.695 | 7.040 | 7.583 | 1,416,112 | +0.42(+5.90%) |
Feb 06, 2008 | 7.359 | 7.609 | 6.738 | 7.161 | 1,719,331 | -0.16(-2.12%) |
Feb 05, 2008 | 7.790 | 7.963 | 7.247 | 7.316 | 1,532,400 | -0.61(-7.73%) |
Feb 04, 2008 | 8.541 | 8.541 | 7.903 | 7.928 | 1,282,869 | -0.61(-7.17%) |
Feb 01, 2008 | 8.187 | 8.627 | 7.678 | 8.541 | 2,686,416 | +0.66(+8.43%) |
Jan 31, 2008 | 7.143 | 7.980 | 6.945 | 7.877 | 3,754,075 | +0.61(+8.43%) |
Jan 30, 2008 | 7.557 | 8.049 | 7.178 | 7.264 | 2,450,190 | -0.47(-6.13%) |
Jan 29, 2008 | 7.592 | 8.110 | 7.255 | 7.739 | 2,565,846 | +0.23(+3.10%) |
Jan 28, 2008 | 7.014 | 7.678 | 6.695 | 7.506 | 2,231,949 | +0.45(+6.36%) |
Jan 25, 2008 | 7.290 | 7.523 | 6.600 | 7.057 | 3,717,879 | +0.14(+2.00%) |
Jan 24, 2008 | 6.341 | 7.100 | 6.229 | 6.919 | 5,290,857 | +0.79(+12.96%) |
Jan 23, 2008 | 4.961 | 6.643 | 4.693 | 6.125 | 7,444,323 | +0.91(+17.55%) |
Jan 22, 2008 | 5.142 | 5.582 | 4.736 | 5.211 | 4,626,622 | +0.03(+0.67%) |
Jan 21, 2008 | 5.685 | 5.832 | 4.961 | 5.176 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.685 | 5.832 | 4.961 | 5.176 | 4,716,975 | -0.32(-5.81%) |
Jan 17, 2008 | 6.470 | 6.617 | 5.176 | 5.496 | 9,082,985 | -1.29(-19.06%) |
Jan 16, 2008 | 7.333 | 7.333 | 6.652 | 6.790 | 2,967,149 | -0.82(-10.77%) |
Jan 15, 2008 | 7.851 | 7.851 | 7.557 | 7.609 | 2,043,589 | -0.50(-6.17%) |
Jan 14, 2008 | 7.704 | 8.213 | 7.553 | 8.110 | 2,679,228 | +0.44(+5.74%) |
Jan 11, 2008 | 7.471 | 8.144 | 7.117 | 7.670 | 3,072,501 | +0.12(+1.60%) |
Jan 10, 2008 | 7.195 | 7.842 | 6.738 | 7.549 | 4,210,472 | +0.32(+4.42%) |
Jan 09, 2008 | 8.118 | 8.196 | 6.410 | 7.230 | 6,517,279 | -0.78(-9.70%) |
Jan 08, 2008 | 8.800 | 8.912 | 7.877 | 8.006 | 4,878,926 | -0.72(-8.21%) |
Jan 07, 2008 | 9.240 | 9.240 | 8.541 | 8.722 | 1,888,959 | +0.00(+0.00%) |
Jan 04, 2008 | 9.231 | 9.231 | 8.627 | 8.722 | 2,055,467 | -0.62(-6.65%) |
Jan 03, 2008 | 10.24 | 10.29 | 9.188 | 9.343 | 2,201,075 | -0.67(-6.72%) |
Jan 02, 2008 | 10.08 | 10.72 | 9.939 | 10.02 | 1,866,032 | -0.06(-0.60%) |
Jan 01, 2008 | 9.982 | 10.21 | 9.447 | 10.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.982 | 10.21 | 9.447 | 10.08 | 2,865,323 | -0.02(-0.17%) |
Dec 28, 2007 | 10.28 | 10.47 | 9.930 | 10.09 | 2,072,729 | -0.16(-1.60%) |
Dec 27, 2007 | 10.50 | 10.70 | 10.19 | 10.26 | 2,079,140 | -0.30(-2.86%) |
Dec 26, 2007 | 10.01 | 10.66 | 10.01 | 10.56 | 2,861,719 | +0.50(+4.97%) |
Dec 24, 2007 | 9.585 | 10.21 | 9.412 | 10.06 | 1,181,811 | +0.51(+5.33%) |
Dec 21, 2007 | 9.688 | 9.964 | 9.292 | 9.550 | 3,644,843 | +0.18(+1.93%) |
Dec 20, 2007 | 9.516 | 9.533 | 8.843 | 9.369 | 2,943,303 | -0.09(-0.91%) |
Dec 19, 2007 | 9.395 | 10.12 | 9.274 | 9.455 | 2,477,079 | -0.13(-1.35%) |
Dec 18, 2007 | 9.274 | 9.680 | 8.990 | 9.585 | 2,548,896 | +0.38(+4.12%) |
Dec 17, 2007 | 9.516 | 9.999 | 9.076 | 9.205 | 2,742,293 | +0.04(+0.47%) |
Dec 14, 2007 | 9.430 | 9.895 | 9.102 | 9.162 | 1,652,559 | -0.37(-3.89%) |
Dec 13, 2007 | 9.921 | 9.947 | 9.128 | 9.533 | 1,825,080 | -0.42(-4.25%) |
Dec 12, 2007 | 10.76 | 10.91 | 9.542 | 9.956 | 2,318,947 | -0.06(-0.60%) |
Dec 11, 2007 | 11.28 | 11.52 | 9.999 | 10.02 | 3,998,956 | -1.26(-11.17%) |
Dec 10, 2007 | 10.17 | 11.86 | 9.783 | 11.28 | 6,456,988 | +1.11(+10.95%) |
Dec 07, 2007 | 10.11 | 10.65 | 9.481 | 10.16 | 3,290,025 | +0.09(+0.94%) |
Dec 06, 2007 | 9.145 | 10.34 | 8.843 | 10.07 | 4,151,277 | +0.97(+10.62%) |
Dec 05, 2007 | 9.214 | 9.628 | 8.627 | 9.102 | 4,001,750 | +0.11(+1.25%) |
Dec 04, 2007 | 9.766 | 9.826 | 8.938 | 8.990 | 2,341,657 | -0.91(-9.23%) |
Dec 03, 2007 | 9.930 | 10.06 | 8.843 | 9.904 | 3,382,577 | +0.12(+1.23%) |
Nov 30, 2007 | 9.878 | 10.48 | 9.524 | 9.783 | 5,127,864 | +1.08(+12.39%) |
Nov 29, 2007 | 8.265 | 8.817 | 7.903 | 8.705 | 2,561,656 | +0.42(+5.10%) |
Nov 28, 2007 | 8.256 | 8.748 | 8.023 | 8.282 | 3,225,217 | +0.27(+3.34%) |
Nov 27, 2007 | 8.472 | 8.817 | 7.842 | 8.015 | 2,347,997 | -0.41(-4.82%) |
Nov 26, 2007 | 9.283 | 9.292 | 8.412 | 8.420 | 1,919,111 | -0.70(-7.66%) |
Nov 23, 2007 | 9.913 | 9.913 | 8.921 | 9.119 | 1,245,360 | +0.00(+0.00%) |
Nov 21, 2007 | 8.644 | 9.576 | 8.627 | 9.119 | 2,781,602 | -0.15(-1.58%) |
Nov 20, 2007 | 10.02 | 10.17 | 8.757 | 9.266 | 2,698,782 | -0.62(-6.28%) |
Nov 19, 2007 | 10.69 | 11.04 | 9.507 | 9.887 | 2,670,537 | -0.86(-8.03%) |
Nov 16, 2007 | 10.89 | 11.28 | 10.06 | 10.75 | 1,938,891 | -0.12(-1.11%) |
Nov 15, 2007 | 11.01 | 11.39 | 10.66 | 10.87 | 2,298,013 | -0.41(-3.60%) |
Nov 14, 2007 | 11.32 | 12.47 | 11.21 | 11.28 | 5,035,687 | +0.18(+1.63%) |
Nov 13, 2007 | 10.14 | 11.21 | 9.490 | 11.09 | 3,788,240 | +1.48(+15.34%) |
Nov 12, 2007 | 10.63 | 11.39 | 9.455 | 9.619 | 3,176,982 | -1.27(-11.65%) |
Nov 09, 2007 | 8.791 | 10.89 | 8.455 | 10.89 | 7,797,062 | +2.09(+23.73%) |
Nov 08, 2007 | 8.075 | 8.800 | 7.782 | 8.800 | 2,660,543 | +0.85(+10.63%) |
Nov 07, 2007 | 8.455 | 8.886 | 7.816 | 7.954 | 3,200,826 | -0.97(-10.92%) |
Nov 06, 2007 | 7.946 | 9.162 | 7.946 | 8.929 | 4,768,209 | +0.99(+12.50%) |
Nov 05, 2007 | 8.325 | 8.567 | 7.031 | 7.937 | 6,030,952 | -0.54(-6.41%) |
Nov 02, 2007 | 9.240 | 9.386 | 8.403 | 8.481 | 8,570,924 | -0.91(-9.65%) |
Nov 01, 2007 | 9.516 | 9.662 | 8.670 | 9.386 | 9,056,679 | -1.48(-13.58%) |
Oct 31, 2007 | 10.90 | 11.86 | 10.57 | 10.86 | 6,700,034 | +0.32(+3.03%) |
Oct 30, 2007 | 11.25 | 11.41 | 10.38 | 10.54 | 5,601,280 | -0.73(-6.50%) |
Oct 29, 2007 | 10.77 | 11.72 | 10.58 | 11.28 | 9,094,351 | +0.96(+9.28%) |
Oct 26, 2007 | 10.88 | 11.13 | 8.921 | 10.32 | 12,956,080 | +1.70(+19.72%) |
Oct 25, 2007 | 11.17 | 11.25 | 8.386 | 8.619 | 13,784,500 | -2.67(-23.62%) |
Oct 24, 2007 | 11.86 | 11.86 | 10.27 | 11.28 | 9,036,163 | -0.68(-5.70%) |
Oct 23, 2007 | 12.30 | 12.65 | 11.83 | 11.97 | 6,840,439 | -0.16(-1.28%) |
Oct 22, 2007 | 11.94 | 12.90 | 11.22 | 12.12 | 4,682,734 | +0.03(+0.29%) |
Oct 19, 2007 | 13.38 | 13.67 | 11.94 | 12.09 | 7,543,098 | -1.85(-13.30%) |
Oct 18, 2007 | 14.88 | 14.88 | 13.37 | 13.94 | 6,443,903 | -1.04(-6.91%) |
Oct 17, 2007 | 16.91 | 17.98 | 14.89 | 14.98 | 7,524,552 | -3.63(-19.52%) |
Oct 16, 2007 | 20.74 | 20.78 | 18.46 | 18.61 | 3,055,560 | -2.17(-10.46%) |
Oct 15, 2007 | 21.31 | 21.31 | 20.54 | 20.78 | 1,241,650 | +0.14(+0.67%) |
Oct 12, 2007 | 21.18 | 21.18 | 20.43 | 20.64 | 903,354 | -0.35(-1.64%) |
Oct 11, 2007 | 21.50 | 21.64 | 20.53 | 20.99 | 1,643,750 | -0.28(-1.34%) |
Oct 10, 2007 | 20.86 | 21.88 | 20.51 | 21.27 | 1,698,808 | +0.35(+1.65%) |
Oct 09, 2007 | 20.53 | 21.02 | 20.34 | 20.93 | 881,048 | +0.42(+2.06%) |
Oct 08, 2007 | 20.73 | 21.21 | 20.21 | 20.51 | 696,284 | -0.28(-1.33%) |
Oct 05, 2007 | 20.71 | 21.24 | 20.45 | 20.78 | 1,357,215 | +0.26(+1.26%) |
Oct 04, 2007 | 20.31 | 20.68 | 20.01 | 20.52 | 1,527,606 | +0.22(+1.10%) |
Oct 03, 2007 | 21.84 | 22.00 | 19.55 | 20.30 | 3,930,117 | -2.12(-9.47%) |
Oct 02, 2007 | 21.43 | 22.78 | 21.16 | 22.42 | 2,096,387 | +0.99(+4.63%) |
Oct 01, 2007 | 20.06 | 21.78 | 19.90 | 21.43 | 1,782,033 | +1.35(+6.70%) |
Sep 28, 2007 | 19.81 | 20.14 | 19.37 | 20.08 | 1,194,590 | +0.21(+1.04%) |
Sep 27, 2007 | 19.77 | 20.23 | 18.72 | 19.88 | 1,973,751 | +0.27(+1.36%) |
Sep 26, 2007 | 18.98 | 19.86 | 18.98 | 19.61 | 1,893,540 | +1.03(+5.52%) |
Sep 25, 2007 | 19.20 | 19.36 | 18.33 | 18.58 | 1,859,462 | -0.79(-4.05%) |
Sep 24, 2007 | 19.99 | 20.23 | 19.29 | 19.37 | 1,691,390 | -0.70(-3.48%) |
Sep 21, 2007 | 20.19 | 20.58 | 19.60 | 20.07 | 2,849,236 | +0.03(+0.13%) |
Sep 20, 2007 | 22.38 | 23.05 | 19.82 | 20.04 | 5,669,494 | -1.54(-7.12%) |
Sep 19, 2007 | 20.10 | 23.03 | 20.10 | 21.58 | 7,991,330 | +1.75(+8.83%) |
Sep 18, 2007 | 17.89 | 19.93 | 17.51 | 19.83 | 4,538,656 | +2.02(+11.34%) |
Sep 17, 2007 | 16.91 | 17.87 | 16.91 | 17.81 | 1,926,459 | +0.26(+1.47%) |
Sep 14, 2007 | 17.26 | 17.63 | 17.19 | 17.55 | 1,913,825 | +0.09(+0.49%) |
Sep 13, 2007 | 16.74 | 17.69 | 16.62 | 17.46 | 3,725,879 | +0.91(+5.47%) |
Sep 12, 2007 | 16.06 | 16.97 | 15.97 | 16.56 | 3,227,573 | +0.36(+2.24%) |
Sep 11, 2007 | 15.00 | 16.74 | 14.83 | 16.19 | 3,717,186 | +1.48(+10.09%) |
Sep 10, 2007 | 14.91 | 15.31 | 14.34 | 14.71 | 2,699,825 | -0.18(-1.22%) |
Sep 07, 2007 | 14.86 | 15.10 | 13.67 | 14.89 | 3,268,027 | -0.14(-0.92%) |
Sep 06, 2007 | 16.06 | 16.06 | 14.62 | 15.03 | 5,279,914 | -0.73(-4.65%) |
Sep 05, 2007 | 14.04 | 18.26 | 13.63 | 15.76 | 18,938,536 | +0.14(+0.88%) |
Sep 04, 2007 | 15.30 | 15.80 | 15.11 | 15.62 | 1,406,362 | +0.41(+2.66%) |
Aug 31, 2007 | 16.22 | 16.59 | 14.85 | 15.22 | 1,997,166 | +0.38(+2.56%) |
Aug 30, 2007 | 15.21 | 15.30 | 14.55 | 14.84 | 2,312,215 | -0.62(-4.02%) |
Aug 29, 2007 | 16.06 | 16.65 | 14.65 | 15.46 | 3,222,705 | -0.48(-3.03%) |
Aug 28, 2007 | 17.22 | 17.24 | 15.64 | 15.94 | 3,416,394 | -1.57(-8.97%) |
Aug 27, 2007 | 18.77 | 18.97 | 17.17 | 17.51 | 1,077,449 | -1.31(-6.97%) |
Aug 24, 2007 | 18.38 | 19.36 | 17.08 | 18.82 | 2,157,472 | +0.77(+4.25%) |
Aug 23, 2007 | 19.41 | 20.71 | 17.69 | 18.06 | 2,385,124 | -1.18(-6.14%) |
Aug 22, 2007 | 20.10 | 22.22 | 18.80 | 19.24 | 2,722,544 | -0.53(-2.71%) |
Aug 21, 2007 | 17.94 | 20.24 | 17.33 | 19.77 | 3,358,206 | +0.97(+5.14%) |
Aug 20, 2007 | 16.48 | 19.14 | 15.99 | 18.81 | 2,513,786 | +2.29(+13.84%) |
Aug 17, 2007 | 15.74 | 17.40 | 15.30 | 16.52 | 3,413,728 | +1.89(+12.91%) |
Aug 16, 2007 | 14.09 | 16.55 | 13.42 | 14.63 | 6,174,524 | +0.34(+2.35%) |
Aug 15, 2007 | 15.10 | 15.87 | 14.13 | 14.30 | 5,578,387 | -1.14(-7.38%) |
Aug 14, 2007 | 16.12 | 16.41 | 14.80 | 15.43 | 8,354,715 | -0.56(-3.51%) |
Aug 13, 2007 | 17.25 | 18.98 | 15.53 | 15.99 | 4,108,158 | -0.91(-5.41%) |
Aug 10, 2007 | 15.70 | 16.91 | 14.23 | 16.91 | 7,743,163 | +0.13(+0.77%) |
Aug 09, 2007 | 16.50 | 18.89 | 14.66 | 16.78 | 7,580,654 | -1.34(-7.38%) |
Aug 08, 2007 | 17.31 | 19.33 | 13.11 | 18.12 | 26,388,558 | +0.33(+1.84%) |
Aug 07, 2007 | 20.70 | 22.40 | 17.69 | 17.79 | 7,940,763 | -2.25(-11.24%) |
Aug 06, 2007 | 20.08 | 21.14 | 15.05 | 20.04 | 16,063,875 | +0.50(+2.56%) |
Aug 03, 2007 | 20.42 | 23.21 | 19.07 | 19.54 | 10,346,176 | -3.24(-14.20%) |
Aug 02, 2007 | 22.50 | 26.52 | 22.22 | 22.78 | 10,634,169 | -0.96(-4.03%) |
Aug 01, 2007 | 28.71 | 28.86 | 21.41 | 23.73 | 15,596,501 | -5.35(-18.39%) |
Jul 31, 2007 | 31.02 | 32.29 | 26.61 | 29.08 | 16,409,691 | -5.60(-16.14%) |
Jul 30, 2007 | 35.73 | 36.11 | 33.63 | 34.68 | 3,694,511 | -1.14(-3.18%) |
Jul 27, 2007 | 36.67 | 37.22 | 35.82 | 35.82 | 3,777,226 | -0.97(-2.65%) |
Jul 26, 2007 | 37.93 | 38.19 | 35.41 | 36.80 | 7,556,248 | -1.93(-4.99%) |
Jul 25, 2007 | 37.96 | 39.81 | 37.56 | 38.73 | 7,541,930 | -0.38(-0.97%) |
Jul 24, 2007 | 41.45 | 41.93 | 38.55 | 39.11 | 3,652,327 | -2.80(-6.69%) |
Jul 23, 2007 | 43.02 | 43.02 | 41.91 | 41.91 | 2,136,608 | -0.75(-1.76%) |
Jul 20, 2007 | 44.30 | 44.47 | 42.13 | 42.66 | 3,194,767 | -1.88(-4.22%) |
Jul 19, 2007 | 44.37 | 45.53 | 44.19 | 44.54 | 1,981,661 | -0.57(-1.26%) |
Jul 18, 2007 | 45.29 | 45.70 | 44.61 | 45.11 | 1,610,693 | -0.48(-1.06%) |
Jul 17, 2007 | 45.73 | 45.85 | 45.55 | 45.59 | 1,094,068 | -0.11(-0.25%) |
Jul 16, 2007 | 46.07 | 46.15 | 45.71 | 45.71 | 993,251 | -0.40(-0.86%) |
Jul 13, 2007 | 46.41 | 46.41 | 46.04 | 46.10 | 803,467 | -0.27(-0.58%) |
Jul 12, 2007 | 46.29 | 46.73 | 46.07 | 46.37 | 1,702,633 | +0.17(+0.37%) |
Jul 11, 2007 | 45.84 | 46.67 | 45.72 | 46.20 | 1,609,903 | +0.28(+0.60%) |
Jul 10, 2007 | 47.24 | 47.33 | 45.88 | 45.92 | 1,777,192 | -1.87(-3.92%) |
Jul 09, 2007 | 47.48 | 48.28 | 47.33 | 47.79 | 811,385 | +0.23(+0.49%) |
Jul 06, 2007 | 46.03 | 47.56 | 45.91 | 47.56 | 899,594 | +1.54(+3.36%) |
Jul 05, 2007 | 46.73 | 47.16 | 46.02 | 46.02 | 661,858 | -0.47(-1.00%) |
Jul 03, 2007 | 47.22 | 47.22 | 46.33 | 46.48 | 353,068 | -0.53(-1.12%) |
Jul 02, 2007 | 46.72 | 47.29 | 46.63 | 47.01 | 470,139 | +0.42(+0.91%) |
Jun 29, 2007 | 47.33 | 47.05 | 46.22 | 46.59 | 979,805 | -0.85(-1.78%) |
Jun 28, 2007 | 47.66 | 48.11 | 46.05 | 47.43 | 786,342 | -0.15(-0.31%) |
Jun 27, 2007 | 47.49 | 47.76 | 46.79 | 47.58 | 1,207,688 | -0.28(-0.59%) |
Jun 26, 2007 | 48.53 | 48.71 | 47.69 | 47.86 | 1,414,360 | -0.42(-0.88%) |
Jun 25, 2007 | 49.20 | 49.20 | 47.72 | 48.29 | 2,150,165 | -0.91(-1.86%) |
Jun 22, 2007 | 49.26 | 49.55 | 48.74 | 49.20 | 1,300,534 | -0.28(-0.56%) |
Jun 21, 2007 | 48.73 | 49.61 | 48.40 | 49.48 | 966,293 | +0.56(+1.15%) |
Jun 20, 2007 | 50.73 | 50.87 | 48.79 | 48.92 | 1,414,360 | -1.77(-3.49%) |
Jun 19, 2007 | 50.68 | 51.01 | 50.52 | 50.68 | 499,581 | -0.15(-0.29%) |
Jun 18, 2007 | 50.87 | 51.25 | 50.82 | 50.83 | 536,209 | -0.03(-0.05%) |
Jun 15, 2007 | 51.72 | 51.72 | 50.86 | 50.86 | 1,131,186 | -0.31(-0.61%) |
Jun 14, 2007 | 50.37 | 51.19 | 50.33 | 51.17 | 627,432 | +0.79(+1.58%) |
Jun 13, 2007 | 50.87 | 50.87 | 49.43 | 50.37 | 1,140,459 | -0.49(-0.97%) |
Jun 12, 2007 | 51.72 | 52.02 | 50.81 | 50.87 | 859,372 | -1.28(-2.45%) |
Jun 11, 2007 | 51.63 | 52.32 | 51.55 | 52.14 | 332,866 | +0.49(+0.95%) |
Jun 08, 2007 | 50.97 | 51.83 | 50.48 | 51.65 | 844,304 | +0.61(+1.20%) |
Jun 07, 2007 | 52.84 | 52.84 | 51.01 | 51.04 | 1,460,756 | -1.92(-3.63%) |
Jun 06, 2007 | 53.54 | 53.54 | 52.31 | 52.96 | 737,780 | -0.58(-1.08%) |
Jun 05, 2007 | 53.92 | 53.83 | 53.08 | 53.54 | 309,949 | -0.43(-0.80%) |
Jun 04, 2007 | 53.49 | 54.32 | 53.49 | 53.97 | 426,556 | +0.35(+0.66%) |
Jun 01, 2007 | 53.41 | 53.62 | 52.70 | 53.62 | 385,291 | +0.22(+0.40%) |
May 31, 2007 | 54.27 | 54.60 | 53.14 | 53.40 | 778,053 | -0.77(-1.42%) |
May 30, 2007 | 53.95 | 54.17 | 53.49 | 54.17 | 402,693 | +0.00(+0.00%) |
May 29, 2007 | 53.69 | 54.26 | 53.79 | 54.17 | 268,684 | +0.25(+0.46%) |
May 25, 2007 | 53.48 | 54.01 | 53.36 | 53.92 | 328,938 | +0.47(+0.89%) |
May 24, 2007 | 54.78 | 55.10 | 53.45 | 53.45 | 530,182 | -1.20(-2.19%) |
May 23, 2007 | 54.18 | 55.17 | 53.92 | 54.64 | 626,777 | +0.51(+0.94%) |
May 22, 2007 | 54.39 | 54.48 | 53.73 | 54.14 | 935,874 | -0.19(-0.35%) |
May 21, 2007 | 54.11 | 54.60 | 54.03 | 54.33 | 1,169,089 | +0.09(+0.16%) |
May 18, 2007 | 53.87 | 54.35 | 53.70 | 54.24 | 633,228 | +0.44(+0.82%) |
May 17, 2007 | 53.85 | 54.21 | 53.41 | 53.80 | 606,568 | -0.16(-0.30%) |
May 16, 2007 | 53.31 | 54.06 | 53.26 | 53.96 | 776,495 | +0.61(+1.15%) |
May 15, 2007 | 53.96 | 54.62 | 53.35 | 53.35 | 745,083 | -0.45(-0.83%) |
May 14, 2007 | 53.83 | 54.09 | 53.78 | 53.80 | 515,809 | -0.16(-0.30%) |
May 11, 2007 | 53.43 | 54.48 | 53.39 | 53.96 | 575,271 | +0.64(+1.20%) |
May 10, 2007 | 53.77 | 54.24 | 53.32 | 53.32 | 1,088,994 | +0.14(+0.26%) |
May 09, 2007 | 51.28 | 53.27 | 51.28 | 53.19 | 1,193,083 | +1.84(+3.58%) |
May 08, 2007 | 51.02 | 51.66 | 50.77 | 51.35 | 869,572 | +0.05(+0.10%) |
May 07, 2007 | 51.40 | 51.67 | 51.07 | 51.30 | 1,345,392 | +0.00(+0.00%) |
May 04, 2007 | 51.18 | 51.61 | 50.73 | 51.30 | 475,123 | +0.16(+0.32%) |
May 03, 2007 | 51.04 | 51.74 | 50.86 | 51.13 | 670,435 | +0.31(+0.61%) |
May 02, 2007 | 50.23 | 51.40 | 50.12 | 50.82 | 527,516 | +0.51(+1.01%) |