Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.87 | 17.97 | 17.59 | 17.62 | 22,297,856 | -0.44(-2.41%) |
Feb 28, 2008 | 17.55 | 18.28 | 17.37 | 18.06 | 31,700,108 | +0.33(+1.84%) |
Feb 27, 2008 | 17.99 | 18.20 | 17.51 | 17.73 | 34,587,312 | -0.43(-2.39%) |
Feb 26, 2008 | 18.41 | 18.64 | 17.89 | 18.17 | 33,192,640 | -0.24(-1.29%) |
Feb 25, 2008 | 18.67 | 18.73 | 17.61 | 18.41 | 77,222,536 | -0.47(-2.47%) |
Feb 22, 2008 | 19.02 | 19.06 | 18.36 | 18.87 | 53,644,360 | -0.09(-0.49%) |
Feb 21, 2008 | 19.13 | 19.52 | 18.71 | 18.96 | 24,210,014 | -0.35(-1.80%) |
Feb 20, 2008 | 18.60 | 19.42 | 18.49 | 19.31 | 25,370,072 | +0.37(+1.97%) |
Feb 19, 2008 | 19.29 | 19.43 | 18.68 | 18.94 | 19,433,848 | -0.17(-0.87%) |
Feb 18, 2008 | 18.60 | 19.19 | 18.35 | 19.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.60 | 19.19 | 18.35 | 19.11 | 31,505,036 | +0.35(+1.86%) |
Feb 14, 2008 | 18.92 | 19.06 | 18.28 | 18.76 | 29,007,096 | -0.23(-1.24%) |
Feb 13, 2008 | 19.14 | 19.20 | 18.80 | 18.99 | 22,716,296 | +0.07(+0.37%) |
Feb 12, 2008 | 19.36 | 19.90 | 18.73 | 18.92 | 31,633,150 | -0.20(-1.02%) |
Feb 11, 2008 | 19.21 | 19.47 | 18.80 | 19.12 | 24,395,620 | +0.05(+0.24%) |
Feb 08, 2008 | 18.83 | 19.16 | 18.51 | 19.07 | 31,499,956 | +0.44(+2.35%) |
Feb 07, 2008 | 18.74 | 19.02 | 18.10 | 18.63 | 41,514,732 | -0.38(-1.99%) |
Feb 06, 2008 | 19.29 | 19.29 | 18.44 | 19.01 | 53,148,276 | -0.17(-0.88%) |
Feb 05, 2008 | 19.83 | 20.03 | 19.09 | 19.18 | 42,521,940 | -0.86(-4.27%) |
Feb 04, 2008 | 19.94 | 20.61 | 19.88 | 20.03 | 38,099,704 | +0.05(+0.27%) |
Feb 01, 2008 | 19.54 | 20.16 | 19.44 | 19.98 | 48,937,620 | +0.78(+4.07%) |
Jan 31, 2008 | 19.11 | 20.26 | 18.51 | 19.20 | 119,562,480 | +1.67(+9.52%) |
Jan 30, 2008 | 17.63 | 18.34 | 17.44 | 17.53 | 40,119,812 | -0.23(-1.29%) |
Jan 29, 2008 | 17.53 | 17.85 | 17.11 | 17.76 | 36,610,288 | +0.40(+2.30%) |
Jan 28, 2008 | 17.66 | 17.98 | 17.09 | 17.36 | 36,160,688 | -0.58(-3.24%) |
Jan 25, 2008 | 17.95 | 18.18 | 17.39 | 17.94 | 34,481,968 | +0.15(+0.86%) |
Jan 24, 2008 | 18.00 | 18.00 | 17.15 | 17.79 | 34,144,964 | -0.08(-0.42%) |
Jan 23, 2008 | 16.58 | 18.11 | 15.81 | 17.86 | 64,456,216 | +0.97(+5.72%) |
Jan 22, 2008 | 15.21 | 17.15 | 14.92 | 16.90 | 57,004,776 | +0.70(+4.32%) |
Jan 21, 2008 | 16.56 | 16.67 | 16.08 | 16.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.56 | 16.67 | 16.08 | 16.20 | 41,209,008 | -0.21(-1.28%) |
Jan 17, 2008 | 16.16 | 16.67 | 16.16 | 16.40 | 46,723,504 | +0.13(+0.77%) |
Jan 16, 2008 | 16.06 | 16.68 | 15.73 | 16.28 | 50,418,420 | +0.05(+0.30%) |
Jan 15, 2008 | 16.11 | 16.83 | 16.00 | 16.23 | 51,860,036 | -0.30(-1.81%) |
Jan 14, 2008 | 16.75 | 16.87 | 16.09 | 16.53 | 65,900,884 | -0.09(-0.53%) |
Jan 11, 2008 | 17.58 | 17.58 | 16.35 | 16.62 | 123,594,424 | -1.56(-8.58%) |
Jan 10, 2008 | 17.70 | 18.44 | 17.17 | 18.18 | 52,980,296 | -0.05(-0.30%) |
Jan 09, 2008 | 18.27 | 18.57 | 17.59 | 18.23 | 41,984,904 | -0.13(-0.72%) |
Jan 08, 2008 | 18.63 | 19.26 | 18.18 | 18.36 | 35,921,244 | -0.23(-1.25%) |
Jan 07, 2008 | 18.71 | 18.73 | 17.38 | 18.60 | 47,292,004 | -0.06(-0.34%) |
Jan 04, 2008 | 19.00 | 19.40 | 18.40 | 18.66 | 41,433,152 | -1.01(-5.15%) |
Jan 03, 2008 | 19.90 | 19.94 | 19.02 | 19.67 | 31,262,012 | -0.24(-1.19%) |
Jan 02, 2008 | 20.21 | 20.43 | 19.72 | 19.91 | 21,731,978 | -0.05(-0.24%) |
Jan 01, 2008 | 19.49 | 20.16 | 19.49 | 19.96 | 14,140,594 | +0.00(+0.00%) |
Dec 31, 2007 | 19.49 | 20.16 | 19.49 | 19.96 | 14,140,594 | +0.48(+2.48%) |
Dec 28, 2007 | 19.58 | 19.80 | 19.34 | 19.48 | 10,674,598 | -0.00(-0.01%) |
Dec 27, 2007 | 19.38 | 20.03 | 19.30 | 19.48 | 21,744,066 | +0.05(+0.26%) |
Dec 26, 2007 | 19.37 | 19.55 | 19.20 | 19.43 | 13,453,621 | -0.24(-1.24%) |
Dec 24, 2007 | 19.66 | 19.84 | 19.45 | 19.67 | 11,349,377 | -0.02(-0.11%) |
Dec 21, 2007 | 19.45 | 19.69 | 18.88 | 19.69 | 54,902,696 | +0.52(+2.71%) |
Dec 20, 2007 | 19.99 | 20.13 | 18.85 | 19.17 | 44,320,040 | -0.52(-2.63%) |
Dec 19, 2007 | 18.53 | 19.75 | 18.32 | 19.69 | 48,167,536 | +0.98(+5.24%) |
Dec 18, 2007 | 19.34 | 19.36 | 18.41 | 18.71 | 39,957,896 | -0.29(-1.54%) |
Dec 17, 2007 | 20.09 | 20.09 | 18.74 | 19.01 | 44,367,160 | -1.08(-5.37%) |
Dec 14, 2007 | 20.43 | 20.70 | 19.77 | 20.08 | 39,660,096 | -0.62(-2.98%) |
Dec 13, 2007 | 19.75 | 20.86 | 19.62 | 20.70 | 51,740,212 | +0.86(+4.35%) |
Dec 12, 2007 | 20.81 | 20.89 | 19.68 | 19.84 | 46,700,936 | -0.33(-1.66%) |
Dec 11, 2007 | 20.34 | 21.07 | 19.94 | 20.17 | 94,170,504 | +0.19(+0.95%) |
Dec 10, 2007 | 19.57 | 20.26 | 19.57 | 19.98 | 35,392,684 | +0.54(+2.80%) |
Dec 07, 2007 | 19.16 | 19.64 | 18.97 | 19.44 | 38,119,176 | +0.33(+1.74%) |
Dec 06, 2007 | 18.64 | 19.32 | 18.46 | 19.11 | 42,341,464 | +0.55(+2.97%) |
Dec 05, 2007 | 18.55 | 18.78 | 18.22 | 18.56 | 30,818,794 | +0.40(+2.19%) |
Dec 04, 2007 | 18.55 | 18.63 | 18.04 | 18.16 | 29,913,242 | -0.56(-3.02%) |
Dec 03, 2007 | 18.55 | 18.97 | 18.28 | 18.72 | 29,118,198 | +0.11(+0.61%) |
Nov 30, 2007 | 18.98 | 19.15 | 18.26 | 18.61 | 34,914,088 | +0.27(+1.47%) |
Nov 29, 2007 | 18.09 | 18.83 | 17.99 | 18.34 | 41,508,596 | +0.20(+1.09%) |
Nov 28, 2007 | 17.31 | 18.37 | 17.25 | 18.14 | 57,147,176 | +1.09(+6.39%) |
Nov 27, 2007 | 17.11 | 17.40 | 16.65 | 17.05 | 32,789,662 | +0.25(+1.46%) |
Nov 26, 2007 | 17.04 | 17.48 | 16.80 | 16.81 | 27,288,784 | +0.01(+0.06%) |
Nov 23, 2007 | 17.03 | 17.05 | 16.63 | 16.80 | 7,084,357 | +0.02(+0.10%) |
Nov 21, 2007 | 16.63 | 17.07 | 16.37 | 16.78 | 26,036,084 | -0.11(-0.66%) |
Nov 20, 2007 | 17.02 | 17.37 | 16.28 | 16.89 | 25,499,514 | +0.02(+0.12%) |
Nov 19, 2007 | 16.96 | 17.34 | 16.55 | 16.87 | 26,343,370 | -0.28(-1.61%) |
Nov 16, 2007 | 17.25 | 17.34 | 16.65 | 17.15 | 27,914,568 | -0.00(-0.01%) |
Nov 15, 2007 | 17.16 | 17.48 | 16.89 | 17.15 | 22,366,292 | -0.18(-1.01%) |
Nov 14, 2007 | 18.01 | 18.01 | 17.25 | 17.32 | 23,272,178 | -0.19(-1.08%) |
Nov 13, 2007 | 17.01 | 17.83 | 17.01 | 17.51 | 32,384,786 | +0.64(+3.81%) |
Nov 12, 2007 | 17.70 | 18.22 | 16.72 | 16.87 | 46,333,820 | -1.03(-5.76%) |
Nov 09, 2007 | 17.16 | 18.50 | 17.07 | 17.90 | 46,748,768 | +0.14(+0.81%) |
Nov 08, 2007 | 18.55 | 18.64 | 16.95 | 17.75 | 50,534,664 | -0.75(-4.03%) |
Nov 07, 2007 | 18.46 | 18.73 | 18.01 | 18.50 | 55,355,200 | +0.01(+0.04%) |
Nov 06, 2007 | 17.85 | 18.83 | 17.56 | 18.49 | 83,870,296 | +1.25(+7.24%) |
Nov 05, 2007 | 17.21 | 17.67 | 16.91 | 17.24 | 44,755,860 | -0.38(-2.16%) |
Nov 02, 2007 | 17.78 | 18.18 | 17.36 | 17.63 | 53,410,188 | +0.05(+0.30%) |
Nov 01, 2007 | 17.26 | 18.41 | 17.19 | 17.57 | 103,541,528 | -0.04(-0.23%) |
Oct 31, 2007 | 16.46 | 18.06 | 16.15 | 17.61 | 218,498,192 | +3.04(+20.85%) |
Oct 30, 2007 | 14.66 | 14.68 | 14.25 | 14.57 | 33,111,406 | -0.02(-0.13%) |
Oct 29, 2007 | 14.76 | 14.98 | 14.55 | 14.59 | 17,367,072 | +0.03(+0.20%) |
Oct 26, 2007 | 14.28 | 14.81 | 14.28 | 14.56 | 30,759,784 | +0.52(+3.73%) |
Oct 25, 2007 | 13.63 | 14.14 | 13.39 | 14.04 | 71,452,232 | +0.38(+2.77%) |
Oct 24, 2007 | 13.73 | 13.73 | 13.28 | 13.66 | 35,786,496 | -0.10(-0.69%) |
Oct 23, 2007 | 13.85 | 14.13 | 13.66 | 13.76 | 48,419,056 | +0.16(+1.19%) |
Oct 22, 2007 | 13.91 | 14.25 | 13.48 | 13.60 | 59,698,432 | -0.46(-3.31%) |
Oct 19, 2007 | 14.21 | 14.29 | 13.95 | 14.06 | 18,599,490 | -0.20(-1.38%) |
Oct 18, 2007 | 14.21 | 14.42 | 14.00 | 14.26 | 20,082,058 | -0.08(-0.58%) |
Oct 17, 2007 | 14.65 | 14.69 | 14.04 | 14.34 | 27,724,562 | -0.09(-0.64%) |
Oct 16, 2007 | 14.50 | 14.56 | 14.30 | 14.43 | 24,587,988 | -0.21(-1.46%) |
Oct 15, 2007 | 15.14 | 15.18 | 14.50 | 14.65 | 27,585,470 | -0.49(-3.25%) |
Oct 12, 2007 | 15.08 | 15.30 | 14.99 | 15.14 | 18,725,644 | +0.13(+0.85%) |
Oct 11, 2007 | 15.33 | 15.70 | 14.67 | 15.01 | 44,540,764 | -0.28(-1.81%) |
Oct 10, 2007 | 15.07 | 15.51 | 15.02 | 15.29 | 38,438,612 | +0.20(+1.31%) |
Oct 09, 2007 | 15.14 | 15.26 | 15.03 | 15.09 | 23,261,762 | +0.03(+0.20%) |
Oct 08, 2007 | 15.12 | 15.20 | 14.72 | 15.06 | 20,197,430 | -0.01(-0.06%) |
Oct 05, 2007 | 15.24 | 15.29 | 14.80 | 15.07 | 21,825,558 | +0.08(+0.56%) |
Oct 04, 2007 | 14.62 | 15.15 | 14.62 | 14.98 | 35,041,440 | +0.43(+2.94%) |
Oct 03, 2007 | 14.10 | 14.87 | 14.08 | 14.56 | 56,840,044 | +0.37(+2.59%) |
Oct 02, 2007 | 14.35 | 14.40 | 14.06 | 14.19 | 20,675,086 | -0.04(-0.25%) |
Oct 01, 2007 | 13.70 | 14.36 | 13.70 | 14.22 | 40,044,120 | +0.50(+3.65%) |
Sep 28, 2007 | 13.62 | 14.12 | 13.47 | 13.72 | 49,443,104 | -0.00(-0.02%) |
Sep 27, 2007 | 13.38 | 13.91 | 13.13 | 13.73 | 44,238,752 | +0.48(+3.61%) |
Sep 26, 2007 | 13.26 | 13.39 | 12.98 | 13.25 | 30,111,518 | -0.01(-0.10%) |
Sep 25, 2007 | 13.02 | 13.34 | 12.91 | 13.26 | 42,973,448 | +0.07(+0.51%) |
Sep 24, 2007 | 13.68 | 13.69 | 12.88 | 13.19 | 55,086,840 | -0.40(-2.93%) |
Sep 21, 2007 | 14.00 | 14.09 | 13.58 | 13.59 | 21,974,354 | -0.27(-1.97%) |
Sep 20, 2007 | 13.91 | 14.05 | 13.74 | 13.87 | 21,001,250 | +0.00(+0.01%) |
Sep 19, 2007 | 13.82 | 14.10 | 13.62 | 13.87 | 50,330,760 | +0.34(+2.53%) |
Sep 18, 2007 | 12.82 | 13.81 | 12.59 | 13.52 | 56,009,804 | +0.84(+6.65%) |
Sep 17, 2007 | 12.75 | 12.82 | 12.52 | 12.68 | 14,990,650 | -0.10(-0.82%) |
Sep 14, 2007 | 12.78 | 12.89 | 12.59 | 12.78 | 19,122,432 | -0.15(-1.18%) |
Sep 13, 2007 | 12.86 | 13.20 | 12.53 | 12.94 | 33,261,280 | +0.25(+1.95%) |
Sep 12, 2007 | 12.29 | 12.74 | 12.16 | 12.69 | 21,903,192 | +0.43(+3.53%) |
Sep 11, 2007 | 12.06 | 12.48 | 12.06 | 12.26 | 23,089,246 | +0.23(+1.90%) |
Sep 10, 2007 | 12.12 | 12.24 | 11.74 | 12.03 | 28,646,450 | -0.05(-0.38%) |
Sep 07, 2007 | 12.16 | 12.25 | 12.01 | 12.08 | 26,713,180 | -0.42(-3.38%) |
Sep 06, 2007 | 12.79 | 12.80 | 12.43 | 12.50 | 15,118,960 | -0.07(-0.58%) |
Sep 05, 2007 | 12.68 | 12.68 | 12.45 | 12.57 | 20,171,552 | -0.25(-1.94%) |
Sep 04, 2007 | 12.71 | 12.97 | 12.63 | 12.82 | 20,242,714 | +0.12(+0.91%) |
Aug 31, 2007 | 12.59 | 12.93 | 12.52 | 12.71 | 28,935,416 | +0.42(+3.41%) |
Aug 30, 2007 | 12.15 | 12.47 | 12.08 | 12.29 | 23,522,694 | -0.09(-0.71%) |
Aug 29, 2007 | 12.37 | 12.53 | 12.06 | 12.37 | 35,428,524 | +0.12(+0.98%) |
Aug 28, 2007 | 12.65 | 12.75 | 12.07 | 12.25 | 46,776,908 | -0.57(-4.43%) |
Aug 27, 2007 | 12.84 | 13.07 | 12.69 | 12.82 | 18,674,222 | -0.15(-1.13%) |
Aug 24, 2007 | 13.19 | 13.19 | 12.81 | 12.97 | 23,084,932 | -0.23(-1.73%) |
Aug 23, 2007 | 13.53 | 13.54 | 12.85 | 13.20 | 31,244,988 | -0.23(-1.75%) |
Aug 22, 2007 | 13.19 | 13.49 | 13.11 | 13.43 | 28,666,936 | +0.43(+3.32%) |
Aug 21, 2007 | 12.89 | 13.23 | 12.80 | 13.00 | 22,714,020 | +0.21(+1.64%) |
Aug 20, 2007 | 12.94 | 13.08 | 12.64 | 12.79 | 31,191,076 | +0.08(+0.66%) |
Aug 17, 2007 | 12.59 | 12.90 | 12.10 | 12.71 | 54,856,096 | +0.65(+5.38%) |
Aug 16, 2007 | 11.52 | 12.95 | 11.13 | 12.06 | 77,628,976 | +0.09(+0.74%) |
Aug 15, 2007 | 12.42 | 12.59 | 11.96 | 11.97 | 35,735,388 | -0.42(-3.36%) |
Aug 14, 2007 | 12.50 | 12.65 | 12.19 | 12.38 | 40,434,980 | -0.28(-2.25%) |
Aug 13, 2007 | 13.22 | 13.27 | 12.62 | 12.67 | 38,924,152 | -0.17(-1.31%) |
Aug 10, 2007 | 12.92 | 12.98 | 12.38 | 12.84 | 46,561,200 | -0.27(-2.04%) |
Aug 09, 2007 | 13.22 | 13.59 | 13.08 | 13.10 | 41,091,924 | -0.63(-4.55%) |
Aug 08, 2007 | 13.53 | 13.91 | 13.36 | 13.73 | 51,141,936 | +0.35(+2.60%) |
Aug 07, 2007 | 12.76 | 13.45 | 12.52 | 13.38 | 76,023,384 | +0.62(+4.83%) |
Aug 06, 2007 | 12.25 | 12.84 | 11.45 | 12.76 | 93,674,584 | +0.50(+4.12%) |
Aug 03, 2007 | 12.49 | 13.23 | 12.21 | 12.26 | 75,106,016 | -0.97(-7.32%) |
Aug 02, 2007 | 13.63 | 13.71 | 12.92 | 13.23 | 60,900,900 | -0.68(-4.92%) |
Aug 01, 2007 | 13.99 | 14.14 | 12.89 | 13.91 | 138,958,336 | -1.00(-6.72%) |
Jul 31, 2007 | 15.26 | 15.81 | 14.84 | 14.91 | 38,709,584 | -0.35(-2.30%) |
Jul 30, 2007 | 14.51 | 15.31 | 14.38 | 15.26 | 35,522,868 | +0.98(+6.86%) |
Jul 27, 2007 | 14.71 | 14.83 | 14.10 | 14.29 | 26,522,162 | -0.44(-2.96%) |
Jul 26, 2007 | 14.68 | 14.91 | 14.12 | 14.72 | 39,160,196 | -0.22(-1.48%) |
Jul 25, 2007 | 14.84 | 15.19 | 14.64 | 14.94 | 38,862,572 | +0.22(+1.47%) |
Jul 24, 2007 | 15.35 | 15.35 | 14.59 | 14.72 | 36,793,296 | -0.82(-5.27%) |
Jul 23, 2007 | 15.35 | 15.67 | 15.34 | 15.54 | 17,569,780 | +0.22(+1.40%) |
Jul 20, 2007 | 15.49 | 15.67 | 15.08 | 15.33 | 39,980,816 | -0.20(-1.28%) |
Jul 19, 2007 | 15.85 | 16.00 | 15.52 | 15.53 | 41,192,792 | -0.13(-0.83%) |
Jul 18, 2007 | 15.56 | 15.73 | 15.45 | 15.66 | 23,144,246 | -0.04(-0.24%) |
Jul 17, 2007 | 15.91 | 15.99 | 15.58 | 15.70 | 21,454,646 | -0.04(-0.28%) |
Jul 16, 2007 | 15.58 | 16.03 | 15.58 | 15.74 | 30,363,748 | +0.05(+0.30%) |
Jul 13, 2007 | 15.56 | 16.19 | 15.40 | 15.69 | 68,680,728 | +0.12(+0.80%) |
Jul 12, 2007 | 14.65 | 15.63 | 14.59 | 15.57 | 62,775,976 | +1.07(+7.37%) |
Jul 11, 2007 | 14.75 | 14.83 | 14.43 | 14.50 | 32,891,576 | -0.19(-1.26%) |
Jul 10, 2007 | 14.89 | 14.91 | 14.53 | 14.69 | 26,008,514 | -0.27(-1.78%) |
Jul 09, 2007 | 15.02 | 15.24 | 14.85 | 14.95 | 21,146,326 | -0.06(-0.42%) |
Jul 06, 2007 | 15.01 | 15.10 | 14.80 | 15.02 | 20,546,776 | +0.02(+0.12%) |
Jul 05, 2007 | 15.12 | 15.21 | 14.90 | 15.00 | 18,963,662 | -0.05(-0.31%) |
Jul 03, 2007 | 15.49 | 15.53 | 15.02 | 15.04 | 14,261,766 | -0.37(-2.39%) |
Jul 02, 2007 | 15.35 | 15.53 | 15.30 | 15.41 | 30,044,948 | +0.03(+0.19%) |
Jun 29, 2007 | 15.39 | 15.51 | 15.19 | 15.38 | 27,963,930 | +0.10(+0.66%) |
Jun 28, 2007 | 15.14 | 15.37 | 14.95 | 15.28 | 21,251,606 | +0.16(+1.07%) |
Jun 27, 2007 | 15.01 | 15.26 | 14.64 | 15.12 | 34,583,332 | +0.11(+0.75%) |
Jun 26, 2007 | 15.16 | 15.34 | 14.84 | 15.01 | 47,618,888 | -0.01(-0.08%) |
Jun 25, 2007 | 15.67 | 15.67 | 14.90 | 15.02 | 41,720,500 | -0.60(-3.85%) |
Jun 22, 2007 | 15.23 | 15.62 | 15.23 | 15.62 | 49,835,688 | +0.35(+2.27%) |
Jun 21, 2007 | 15.15 | 15.29 | 14.67 | 15.27 | 62,364,532 | +0.11(+0.75%) |
Jun 20, 2007 | 15.40 | 15.71 | 15.10 | 15.16 | 63,673,872 | -0.17(-1.10%) |
Jun 19, 2007 | 15.23 | 15.51 | 14.98 | 15.33 | 58,310,748 | +0.06(+0.39%) |
Jun 18, 2007 | 14.78 | 15.29 | 14.68 | 15.27 | 65,983,444 | +0.65(+4.42%) |
Jun 15, 2007 | 14.12 | 14.68 | 14.11 | 14.62 | 51,723,836 | +0.68(+4.90%) |
Jun 14, 2007 | 13.92 | 14.16 | 13.73 | 13.94 | 32,854,786 | -0.00(-0.01%) |
Jun 13, 2007 | 13.60 | 14.05 | 13.50 | 13.94 | 55,986,084 | +0.46(+3.43%) |
Jun 12, 2007 | 13.14 | 13.56 | 13.05 | 13.48 | 54,790,324 | +0.34(+2.62%) |
Jun 11, 2007 | 13.37 | 13.57 | 12.99 | 13.13 | 45,711,788 | -0.18(-1.38%) |
Jun 08, 2007 | 12.94 | 13.65 | 12.54 | 13.32 | 71,787,376 | +0.39(+2.99%) |
Jun 07, 2007 | 13.64 | 13.84 | 12.81 | 12.93 | 67,501,056 | -0.71(-5.18%) |
Jun 06, 2007 | 13.73 | 13.76 | 13.52 | 13.64 | 24,418,382 | -0.20(-1.46%) |
Jun 05, 2007 | 13.98 | 14.00 | 13.60 | 13.84 | 40,732,280 | -0.19(-1.36%) |
Jun 04, 2007 | 13.96 | 14.07 | 13.88 | 14.03 | 15,842,453 | +0.01(+0.10%) |
Jun 01, 2007 | 14.10 | 14.12 | 13.88 | 14.01 | 34,003,104 | +0.14(+1.04%) |
May 31, 2007 | 13.86 | 14.22 | 13.73 | 13.87 | 59,011,924 | +0.22(+1.64%) |
May 30, 2007 | 13.22 | 13.69 | 13.22 | 13.65 | 49,694,064 | +0.28(+2.13%) |
May 29, 2007 | 13.15 | 13.54 | 13.08 | 13.36 | 63,427,820 | +0.46(+3.59%) |
May 25, 2007 | 12.93 | 13.00 | 12.82 | 12.90 | 15,664,361 | +0.01(+0.07%) |
May 24, 2007 | 13.07 | 13.13 | 12.76 | 12.89 | 31,396,264 | -0.11(-0.82%) |
May 23, 2007 | 13.07 | 13.31 | 12.93 | 13.00 | 47,204,416 | +0.13(+1.01%) |
May 22, 2007 | 13.07 | 13.07 | 12.82 | 12.87 | 17,658,604 | -0.07(-0.56%) |
May 21, 2007 | 12.73 | 13.10 | 12.69 | 12.94 | 29,710,956 | +0.14(+1.06%) |
May 18, 2007 | 12.66 | 12.83 | 12.51 | 12.80 | 26,552,524 | +0.18(+1.44%) |
May 17, 2007 | 12.64 | 12.80 | 12.54 | 12.62 | 16,344,369 | -0.01(-0.07%) |
May 16, 2007 | 12.47 | 12.68 | 12.38 | 12.63 | 23,812,264 | +0.07(+0.55%) |
May 15, 2007 | 12.56 | 12.84 | 12.43 | 12.56 | 24,811,106 | +0.01(+0.07%) |
May 14, 2007 | 12.85 | 12.95 | 12.48 | 12.55 | 42,261,288 | -0.32(-2.51%) |
May 11, 2007 | 12.89 | 13.19 | 12.54 | 12.88 | 64,421,400 | +0.00(+0.01%) |
May 10, 2007 | 13.01 | 13.28 | 12.80 | 12.87 | 53,881,472 | -0.07(-0.52%) |
May 09, 2007 | 12.70 | 13.20 | 12.64 | 12.94 | 45,130,452 | +0.23(+1.82%) |
May 08, 2007 | 12.58 | 12.72 | 12.38 | 12.71 | 35,025,052 | +0.27(+2.19%) |
May 07, 2007 | 12.41 | 12.87 | 12.33 | 12.44 | 47,755,188 | -0.05(-0.41%) |
May 04, 2007 | 12.50 | 12.61 | 12.25 | 12.49 | 48,465,744 | -0.01(-0.12%) |
May 03, 2007 | 11.77 | 12.53 | 11.73 | 12.50 | 91,658,320 | +0.79(+6.70%) |
May 02, 2007 | 11.66 | 12.07 | 11.53 | 11.72 | 172,992,560 | +1.07(+10.01%) |
May 01, 2007 | 10.31 | 10.72 | 10.30 | 10.65 | 36,991,592 | +0.29(+2.84%) |
Apr 30, 2007 | 10.60 | 10.94 | 10.34 | 10.36 | 41,739,088 | -0.22(-2.12%) |
Apr 27, 2007 | 10.04 | 10.63 | 10.01 | 10.58 | 46,430,668 | +0.51(+5.10%) |
Apr 26, 2007 | 10.15 | 10.25 | 10.02 | 10.07 | 10,588,350 | -0.07(-0.71%) |
Apr 25, 2007 | 10.04 | 10.16 | 9.984 | 10.14 | 11,005,507 | +0.12(+1.15%) |
Apr 24, 2007 | 10.20 | 10.21 | 9.983 | 10.03 | 12,862,221 | -0.18(-1.76%) |
Apr 23, 2007 | 10.20 | 10.26 | 10.16 | 10.21 | 14,555,023 | -0.01(-0.05%) |
Apr 20, 2007 | 10.23 | 10.28 | 10.14 | 10.21 | 11,868,718 | +0.07(+0.70%) |
Apr 19, 2007 | 10.09 | 10.22 | 10.04 | 10.14 | 7,328,663 | +0.01(+0.11%) |
Apr 18, 2007 | 10.17 | 10.21 | 10.12 | 10.13 | 9,120,327 | -0.04(-0.40%) |
Apr 17, 2007 | 10.16 | 10.28 | 10.10 | 10.17 | 10,291,977 | +0.02(+0.23%) |
Apr 16, 2007 | 10.20 | 10.22 | 10.07 | 10.15 | 12,947,402 | +0.00(+0.00%) |
Apr 13, 2007 | 10.20 | 10.30 | 10.10 | 10.15 | 8,207,130 | -0.04(-0.38%) |
Apr 12, 2007 | 10.16 | 10.22 | 10.10 | 10.19 | 8,368,520 | +0.00(+0.01%) |
Apr 11, 2007 | 10.20 | 10.25 | 10.11 | 10.18 | 11,897,204 | -0.02(-0.18%) |
Apr 10, 2007 | 10.10 | 10.33 | 9.995 | 10.20 | 28,606,166 | +0.15(+1.54%) |
Apr 09, 2007 | 10.05 | 10.09 | 9.942 | 10.05 | 6,602,862 | +0.03(+0.31%) |
Apr 05, 2007 | 9.975 | 10.05 | 9.961 | 10.02 | 5,993,327 | +0.07(+0.75%) |
Apr 04, 2007 | 10.10 | 10.10 | 9.854 | 9.943 | 20,918,766 | -0.12(-1.22%) |
Apr 03, 2007 | 10.09 | 10.15 | 10.03 | 10.07 | 16,603,145 | +0.15(+1.47%) |
Apr 02, 2007 | 9.933 | 10.000 | 9.824 | 9.920 | 18,237,324 | +0.07(+0.68%) |
Mar 30, 2007 | 9.956 | 10.02 | 9.816 | 9.853 | 8,169,909 | -0.09(-0.89%) |
Mar 29, 2007 | 9.961 | 9.987 | 9.808 | 9.941 | 8,469,388 | +0.05(+0.48%) |
Mar 28, 2007 | 9.887 | 10.01 | 9.812 | 9.894 | 15,936,809 | -0.05(-0.53%) |
Mar 27, 2007 | 10.05 | 10.05 | 9.881 | 9.947 | 15,848,707 | -0.11(-1.13%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.976 | 10.06 | 18,376,512 | -0.13(-1.26%) |
Mar 23, 2007 | 10.16 | 10.20 | 10.11 | 10.19 | 6,843,793 | +0.03(+0.26%) |
Mar 22, 2007 | 10.29 | 10.29 | 10.11 | 10.16 | 14,274,370 | -0.10(-1.02%) |
Mar 21, 2007 | 9.948 | 10.42 | 9.901 | 10.27 | 41,057,972 | +0.30(+2.99%) |
Mar 20, 2007 | 9.924 | 10.01 | 9.868 | 9.969 | 17,473,816 | +0.06(+0.56%) |
Mar 19, 2007 | 9.786 | 9.977 | 9.786 | 9.913 | 24,928,708 | +0.15(+1.54%) |
Mar 16, 2007 | 9.770 | 9.824 | 9.714 | 9.763 | 16,995,082 | +0.00(+0.01%) |
Mar 15, 2007 | 9.785 | 9.845 | 9.695 | 9.762 | 21,143,038 | -0.02(-0.23%) |
Mar 14, 2007 | 9.619 | 9.849 | 9.492 | 9.785 | 38,114,400 | +0.15(+1.58%) |
Mar 13, 2007 | 9.576 | 9.741 | 9.432 | 9.632 | 49,896,232 | +0.06(+0.59%) |
Mar 12, 2007 | 9.444 | 9.599 | 9.403 | 9.576 | 22,485,436 | +0.08(+0.87%) |
Mar 09, 2007 | 9.618 | 9.669 | 9.344 | 9.493 | 37,356,404 | -0.04(-0.39%) |
Mar 08, 2007 | 9.386 | 9.590 | 9.208 | 9.530 | 68,217,536 | +0.28(+3.05%) |
Mar 07, 2007 | 9.645 | 9.655 | 9.219 | 9.248 | 55,470,688 | -0.40(-4.11%) |
Mar 06, 2007 | 9.532 | 9.711 | 9.501 | 9.645 | 34,467,820 | +0.28(+3.02%) |
Mar 05, 2007 | 9.381 | 9.664 | 9.358 | 9.362 | 32,260,692 | -0.20(-2.06%) |
Mar 02, 2007 | 9.775 | 9.970 | 9.535 | 9.558 | 19,432,964 | -0.30(-3.04%) |