Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.54 | 15.97 | 14.54 | 15.07 | 23,056,766 | -0.72(-4.55%) |
Mar 28, 2008 | 16.15 | 16.39 | 15.67 | 15.79 | 9,950,494 | -0.11(-0.70%) |
Mar 27, 2008 | 16.34 | 16.49 | 15.84 | 15.90 | 18,083,954 | -0.63(-3.81%) |
Mar 26, 2008 | 16.43 | 16.72 | 16.05 | 16.53 | 11,120,973 | +0.04(+0.25%) |
Mar 25, 2008 | 16.16 | 16.59 | 15.75 | 16.48 | 17,623,130 | +1.02(+6.57%) |
Mar 24, 2008 | 15.68 | 16.08 | 15.33 | 15.47 | 19,683,038 | +0.20(+1.32%) |
Mar 21, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,672,204 | +0.00(+0.00%) |
Mar 20, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,672,204 | -0.20(-1.27%) |
Mar 19, 2008 | 17.31 | 17.32 | 15.44 | 15.46 | 26,803,326 | -1.95(-11.20%) |
Mar 18, 2008 | 16.65 | 17.46 | 16.38 | 17.41 | 17,797,686 | +1.45(+9.06%) |
Mar 17, 2008 | 16.33 | 16.87 | 15.68 | 15.97 | 18,671,834 | -0.91(-5.39%) |
Mar 14, 2008 | 17.92 | 17.92 | 16.34 | 16.87 | 20,775,096 | -0.60(-3.46%) |
Mar 13, 2008 | 16.43 | 17.72 | 16.12 | 17.48 | 21,445,234 | +0.52(+3.06%) |
Mar 12, 2008 | 17.03 | 17.51 | 16.58 | 16.96 | 17,075,618 | -0.15(-0.90%) |
Mar 11, 2008 | 15.63 | 17.13 | 15.63 | 17.11 | 21,399,144 | +1.81(+11.82%) |
Mar 10, 2008 | 16.43 | 16.59 | 15.28 | 15.31 | 25,517,050 | -1.36(-8.15%) |
Mar 07, 2008 | 17.17 | 17.65 | 16.43 | 16.66 | 21,785,262 | -1.00(-5.68%) |
Mar 06, 2008 | 17.89 | 18.20 | 17.61 | 17.67 | 13,835,430 | -0.29(-1.60%) |
Mar 05, 2008 | 17.39 | 18.10 | 17.23 | 17.96 | 15,510,135 | +0.56(+3.23%) |
Mar 04, 2008 | 17.31 | 18.03 | 16.73 | 17.39 | 18,849,788 | -0.13(-0.71%) |
Mar 03, 2008 | 17.52 | 18.10 | 17.07 | 17.52 | 24,806,350 | -0.23(-1.31%) |
Feb 29, 2008 | 18.60 | 18.68 | 17.70 | 17.75 | 20,615,608 | -0.60(-3.28%) |
Feb 28, 2008 | 18.10 | 18.59 | 18.08 | 18.35 | 11,088,754 | +0.19(+1.07%) |
Feb 27, 2008 | 17.70 | 18.87 | 17.70 | 18.16 | 25,050,400 | -0.51(-2.71%) |
Feb 26, 2008 | 18.96 | 19.15 | 18.50 | 18.66 | 15,901,019 | -0.38(-2.01%) |
Feb 25, 2008 | 18.58 | 19.06 | 18.13 | 19.05 | 22,574,952 | +0.75(+4.08%) |
Feb 22, 2008 | 17.74 | 18.35 | 17.42 | 18.30 | 15,779,149 | +0.42(+2.36%) |
Feb 21, 2008 | 18.63 | 18.66 | 17.76 | 17.88 | 20,617,822 | -0.59(-3.18%) |
Feb 20, 2008 | 18.27 | 18.66 | 18.11 | 18.47 | 17,920,036 | +0.05(+0.25%) |
Feb 19, 2008 | 17.60 | 18.72 | 17.60 | 18.42 | 27,931,586 | +1.24(+7.20%) |
Feb 18, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 15,134,271 | +0.37(+2.22%) |
Feb 14, 2008 | 17.03 | 17.31 | 16.61 | 16.81 | 14,598,059 | -0.06(-0.36%) |
Feb 13, 2008 | 16.96 | 17.00 | 16.19 | 16.87 | 19,892,206 | +0.43(+2.62%) |
Feb 12, 2008 | 16.50 | 17.44 | 16.26 | 16.44 | 28,125,922 | +0.23(+1.40%) |
Feb 11, 2008 | 16.05 | 16.29 | 15.36 | 16.21 | 22,110,806 | +0.47(+3.00%) |
Feb 08, 2008 | 16.29 | 16.29 | 15.27 | 15.74 | 32,242,680 | +0.24(+1.54%) |
Feb 07, 2008 | 15.16 | 15.83 | 14.76 | 15.50 | 23,597,868 | -0.15(-0.97%) |
Feb 06, 2008 | 15.34 | 16.10 | 15.27 | 15.65 | 21,676,170 | +0.57(+3.79%) |
Feb 05, 2008 | 16.01 | 16.34 | 14.90 | 15.08 | 20,387,754 | -1.08(-6.66%) |
Feb 04, 2008 | 16.07 | 16.25 | 15.75 | 16.16 | 16,677,967 | +0.38(+2.39%) |
Feb 01, 2008 | 15.61 | 16.20 | 15.55 | 15.78 | 16,680,071 | +0.23(+1.50%) |
Jan 31, 2008 | 14.40 | 15.75 | 14.11 | 15.55 | 17,224,184 | +0.80(+5.41%) |
Jan 30, 2008 | 15.31 | 15.75 | 14.66 | 14.75 | 20,961,200 | -0.62(-4.06%) |
Jan 29, 2008 | 15.72 | 16.04 | 15.25 | 15.37 | 17,722,882 | -0.08(-0.50%) |
Jan 28, 2008 | 15.12 | 15.63 | 14.57 | 15.45 | 18,045,806 | +0.31(+2.05%) |
Jan 25, 2008 | 15.19 | 15.49 | 14.77 | 15.14 | 21,630,856 | +0.59(+4.06%) |
Jan 24, 2008 | 14.19 | 14.82 | 13.75 | 14.55 | 22,700,750 | +1.06(+7.82%) |
Jan 23, 2008 | 13.23 | 13.52 | 11.45 | 13.50 | 45,033,460 | -0.04(-0.29%) |
Jan 22, 2008 | 12.23 | 13.81 | 11.95 | 13.53 | 24,241,468 | -0.04(-0.27%) |
Jan 21, 2008 | 13.40 | 13.78 | 12.91 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.40 | 13.78 | 12.91 | 13.57 | 28,794,258 | +0.45(+3.41%) |
Jan 17, 2008 | 14.76 | 15.10 | 12.99 | 13.12 | 42,648,524 | -2.05(-13.50%) |
Jan 16, 2008 | 16.23 | 16.71 | 14.63 | 15.17 | 31,591,454 | -1.55(-9.28%) |
Jan 15, 2008 | 17.16 | 17.37 | 16.14 | 16.72 | 23,661,428 | -0.71(-4.05%) |
Jan 14, 2008 | 16.65 | 17.59 | 16.38 | 17.43 | 25,052,354 | +1.05(+6.44%) |
Jan 11, 2008 | 15.99 | 17.05 | 15.78 | 16.37 | 18,476,990 | +0.28(+1.73%) |
Jan 10, 2008 | 16.21 | 16.35 | 15.50 | 16.09 | 19,735,662 | -0.27(-1.63%) |
Jan 09, 2008 | 16.29 | 16.57 | 15.07 | 16.36 | 23,017,958 | +0.54(+3.43%) |
Jan 08, 2008 | 16.05 | 16.64 | 15.46 | 15.82 | 21,817,062 | -0.15(-0.92%) |
Jan 07, 2008 | 16.22 | 16.84 | 14.91 | 15.97 | 18,622,450 | -0.21(-1.31%) |
Jan 04, 2008 | 16.58 | 16.71 | 15.89 | 16.18 | 14,167,067 | -0.67(-3.95%) |
Jan 03, 2008 | 16.41 | 17.37 | 16.28 | 16.84 | 14,731,194 | +0.76(+4.73%) |
Jan 02, 2008 | 16.21 | 16.28 | 15.71 | 16.08 | 9,294,241 | +0.08(+0.50%) |
Jan 01, 2008 | 16.29 | 16.42 | 15.74 | 16.00 | 7,021,601 | +0.00(+0.00%) |
Dec 31, 2007 | 16.29 | 16.42 | 15.74 | 16.00 | 7,021,601 | -0.28(-1.72%) |
Dec 28, 2007 | 16.78 | 16.78 | 16.24 | 16.28 | 8,711,739 | -0.27(-1.65%) |
Dec 27, 2007 | 16.87 | 17.29 | 16.24 | 16.56 | 11,481,928 | -0.39(-2.31%) |
Dec 26, 2007 | 16.83 | 17.08 | 16.45 | 16.95 | 10,324,956 | +0.33(+1.98%) |
Dec 24, 2007 | 16.10 | 16.71 | 16.10 | 16.62 | 5,040,903 | +0.48(+2.99%) |
Dec 21, 2007 | 15.99 | 16.33 | 15.62 | 16.14 | 15,483,404 | +0.47(+2.99%) |
Dec 20, 2007 | 14.50 | 15.67 | 14.32 | 15.67 | 21,224,856 | +1.46(+10.24%) |
Dec 19, 2007 | 13.94 | 14.25 | 13.58 | 14.21 | 10,676,310 | +0.22(+1.58%) |
Dec 18, 2007 | 14.20 | 14.40 | 13.06 | 13.99 | 15,832,550 | -0.05(-0.32%) |
Dec 17, 2007 | 14.01 | 14.74 | 13.85 | 14.04 | 14,603,595 | -0.07(-0.46%) |
Dec 14, 2007 | 14.10 | 14.91 | 13.80 | 14.10 | 18,288,866 | -0.20(-1.42%) |
Dec 13, 2007 | 13.27 | 14.34 | 13.09 | 14.31 | 18,098,678 | +0.87(+6.45%) |
Dec 12, 2007 | 13.50 | 13.87 | 13.21 | 13.44 | 12,634,843 | +0.24(+1.83%) |
Dec 11, 2007 | 13.98 | 14.09 | 13.14 | 13.20 | 12,662,331 | -0.73(-5.21%) |
Dec 10, 2007 | 13.89 | 14.01 | 13.51 | 13.92 | 13,024,503 | +0.15(+1.10%) |
Dec 07, 2007 | 14.21 | 14.30 | 13.69 | 13.77 | 13,634,741 | -0.37(-2.64%) |
Dec 06, 2007 | 14.08 | 14.49 | 13.93 | 14.15 | 16,574,218 | +0.24(+1.76%) |
Dec 05, 2007 | 13.71 | 14.02 | 13.70 | 13.90 | 10,928,495 | +0.39(+2.88%) |
Dec 04, 2007 | 13.75 | 14.11 | 13.46 | 13.51 | 12,890,460 | -0.32(-2.34%) |
Dec 03, 2007 | 13.30 | 14.39 | 13.18 | 13.84 | 25,267,092 | +0.61(+4.59%) |
Nov 30, 2007 | 13.37 | 13.38 | 12.80 | 13.23 | 12,483,504 | +0.41(+3.17%) |
Nov 29, 2007 | 13.09 | 13.19 | 12.59 | 12.82 | 10,026,315 | -0.16(-1.25%) |
Nov 28, 2007 | 12.50 | 13.08 | 12.46 | 12.98 | 13,288,599 | +0.60(+4.87%) |
Nov 27, 2007 | 12.00 | 12.51 | 11.64 | 12.38 | 13,239,283 | +0.46(+3.85%) |
Nov 26, 2007 | 11.92 | 12.38 | 11.86 | 11.92 | 11,295,103 | -0.04(-0.32%) |
Nov 23, 2007 | 11.86 | 12.07 | 11.69 | 11.96 | 2,906,941 | +0.34(+2.94%) |
Nov 21, 2007 | 11.69 | 11.85 | 11.29 | 11.62 | 12,556,017 | -0.48(-3.99%) |
Nov 20, 2007 | 11.60 | 12.21 | 11.41 | 12.10 | 21,520,348 | +0.73(+6.42%) |
Nov 19, 2007 | 12.28 | 12.28 | 11.30 | 11.37 | 14,676,548 | -0.97(-7.88%) |
Nov 16, 2007 | 12.26 | 12.55 | 11.91 | 12.34 | 16,690,036 | +0.15(+1.19%) |
Nov 15, 2007 | 12.80 | 12.80 | 12.00 | 12.20 | 14,006,389 | -0.81(-6.23%) |
Nov 14, 2007 | 13.01 | 13.34 | 12.75 | 13.01 | 19,809,928 | +0.37(+2.93%) |
Nov 13, 2007 | 11.97 | 12.75 | 11.82 | 12.64 | 14,301,860 | +1.01(+8.65%) |
Nov 12, 2007 | 13.61 | 13.61 | 11.46 | 11.63 | 24,686,124 | -1.93(-14.21%) |
Nov 09, 2007 | 13.88 | 14.12 | 13.36 | 13.56 | 13,824,124 | -0.47(-3.34%) |
Nov 08, 2007 | 14.36 | 14.54 | 13.16 | 14.03 | 25,218,252 | +0.06(+0.46%) |
Nov 07, 2007 | 13.49 | 14.25 | 13.24 | 13.96 | 22,667,766 | +0.41(+3.05%) |
Nov 06, 2007 | 13.00 | 13.59 | 12.70 | 13.55 | 8,756,922 | +0.78(+6.09%) |
Nov 05, 2007 | 12.65 | 13.05 | 12.59 | 12.77 | 12,766,472 | -0.25(-1.91%) |
Nov 02, 2007 | 12.25 | 13.04 | 11.48 | 13.02 | 25,092,008 | +0.91(+7.54%) |
Nov 01, 2007 | 12.50 | 12.68 | 12.05 | 12.11 | 19,835,106 | -0.67(-5.28%) |
Oct 31, 2007 | 12.39 | 12.88 | 12.36 | 12.78 | 24,746,774 | +0.17(+1.31%) |
Oct 30, 2007 | 13.92 | 13.97 | 12.52 | 12.62 | 38,728,040 | -0.18(-1.42%) |
Oct 29, 2007 | 12.71 | 13.01 | 12.65 | 12.80 | 13,652,539 | +0.38(+3.02%) |
Oct 26, 2007 | 12.41 | 12.92 | 12.30 | 12.42 | 14,827,701 | +0.11(+0.86%) |
Oct 25, 2007 | 12.07 | 12.47 | 11.95 | 12.32 | 59,296,940 | +0.23(+1.90%) |
Oct 24, 2007 | 12.14 | 12.26 | 11.74 | 12.09 | 19,617,100 | +0.24(+1.99%) |
Oct 23, 2007 | 11.31 | 11.92 | 11.31 | 11.85 | 9,187,198 | +0.71(+6.40%) |
Oct 22, 2007 | 11.31 | 11.32 | 10.77 | 11.14 | 11,267,539 | -0.34(-2.98%) |
Oct 19, 2007 | 11.30 | 11.78 | 11.24 | 11.48 | 18,954,830 | +0.17(+1.46%) |
Oct 18, 2007 | 10.88 | 11.32 | 10.84 | 11.31 | 7,255,404 | +0.36(+3.32%) |
Oct 17, 2007 | 11.03 | 11.12 | 10.69 | 10.95 | 5,981,066 | +0.05(+0.47%) |
Oct 16, 2007 | 10.83 | 11.03 | 10.67 | 10.90 | 5,492,100 | +0.01(+0.12%) |
Oct 15, 2007 | 11.15 | 11.26 | 10.68 | 10.89 | 6,929,426 | -0.14(-1.23%) |
Oct 12, 2007 | 10.48 | 11.24 | 10.42 | 11.02 | 14,169,013 | +0.69(+6.66%) |
Oct 11, 2007 | 10.83 | 11.09 | 10.28 | 10.33 | 15,673,048 | -0.40(-3.70%) |
Oct 10, 2007 | 10.50 | 10.77 | 10.46 | 10.73 | 11,063,288 | +0.07(+0.64%) |
Oct 09, 2007 | 10.53 | 10.86 | 10.41 | 10.66 | 12,559,758 | +0.25(+2.42%) |
Oct 08, 2007 | 10.65 | 10.66 | 10.28 | 10.41 | 4,701,914 | -0.20(-1.89%) |
Oct 05, 2007 | 10.75 | 10.85 | 10.57 | 10.61 | 6,994,760 | +0.02(+0.23%) |
Oct 04, 2007 | 10.10 | 10.59 | 10.10 | 10.59 | 10,515,866 | +0.53(+5.31%) |
Oct 03, 2007 | 10.79 | 10.79 | 9.931 | 10.05 | 14,186,206 | -0.68(-6.33%) |
Oct 02, 2007 | 11.15 | 11.22 | 10.69 | 10.73 | 9,521,428 | -0.32(-2.87%) |
Oct 01, 2007 | 11.04 | 11.36 | 10.88 | 11.05 | 11,971,073 | +0.01(+0.11%) |
Sep 28, 2007 | 11.06 | 11.21 | 10.84 | 11.04 | 7,804,889 | -0.00(-0.01%) |
Sep 27, 2007 | 10.77 | 11.07 | 10.76 | 11.04 | 8,381,195 | +0.36(+3.39%) |
Sep 26, 2007 | 10.86 | 10.94 | 10.56 | 10.68 | 8,538,682 | -0.02(-0.20%) |
Sep 25, 2007 | 10.09 | 10.74 | 10.09 | 10.70 | 9,454,878 | +0.49(+4.80%) |
Sep 24, 2007 | 10.69 | 11.04 | 10.02 | 10.21 | 12,161,226 | -0.48(-4.48%) |
Sep 21, 2007 | 10.24 | 10.76 | 10.21 | 10.69 | 34,123,096 | +0.58(+5.76%) |
Sep 20, 2007 | 10.15 | 10.32 | 10.03 | 10.11 | 17,664,674 | -0.04(-0.42%) |
Sep 19, 2007 | 10.08 | 10.55 | 9.847 | 10.15 | 9,981,510 | +0.16(+1.65%) |
Sep 18, 2007 | 9.652 | 10.02 | 9.356 | 9.984 | 10,229,776 | +0.43(+4.49%) |
Sep 17, 2007 | 9.315 | 9.670 | 9.308 | 9.555 | 9,421,022 | +0.24(+2.61%) |
Sep 14, 2007 | 9.072 | 9.372 | 8.979 | 9.312 | 5,737,615 | +0.14(+1.51%) |
Sep 13, 2007 | 8.979 | 9.263 | 8.911 | 9.174 | 5,827,018 | +0.27(+3.05%) |
Sep 12, 2007 | 9.229 | 9.295 | 8.857 | 8.902 | 7,418,393 | -0.34(-3.73%) |
Sep 11, 2007 | 9.098 | 9.382 | 9.036 | 9.247 | 5,528,549 | +0.21(+2.37%) |
Sep 10, 2007 | 9.236 | 9.306 | 8.745 | 9.033 | 6,613,765 | -0.13(-1.40%) |
Sep 07, 2007 | 9.306 | 9.390 | 9.015 | 9.161 | 6,467,969 | -0.36(-3.77%) |
Sep 06, 2007 | 9.613 | 9.684 | 9.325 | 9.520 | 5,536,802 | -0.09(-0.95%) |
Sep 05, 2007 | 9.393 | 9.626 | 9.156 | 9.612 | 7,544,932 | +0.13(+1.41%) |
Sep 04, 2007 | 9.232 | 9.620 | 9.151 | 9.478 | 7,806,264 | +0.27(+2.92%) |
Aug 31, 2007 | 9.059 | 9.296 | 8.985 | 9.209 | 6,531,239 | +0.42(+4.76%) |
Aug 30, 2007 | 8.669 | 9.015 | 8.634 | 8.790 | 7,546,995 | -0.03(-0.30%) |
Aug 29, 2007 | 8.518 | 8.884 | 8.460 | 8.816 | 5,010,011 | +0.39(+4.62%) |
Aug 28, 2007 | 8.899 | 8.998 | 8.290 | 8.426 | 9,579,197 | -0.60(-6.65%) |
Aug 27, 2007 | 9.187 | 9.232 | 8.935 | 9.027 | 4,633,830 | -0.16(-1.73%) |
Aug 24, 2007 | 8.855 | 9.185 | 8.754 | 9.185 | 5,159,245 | +0.38(+4.36%) |
Aug 23, 2007 | 8.828 | 9.090 | 8.704 | 8.802 | 7,386,070 | -0.10(-1.11%) |
Aug 22, 2007 | 8.491 | 8.953 | 8.491 | 8.900 | 9,472,601 | +0.52(+6.27%) |
Aug 21, 2007 | 8.251 | 8.629 | 8.163 | 8.376 | 7,507,796 | +0.13(+1.52%) |
Aug 20, 2007 | 7.989 | 8.380 | 7.980 | 8.251 | 8,849,530 | +0.32(+4.00%) |
Aug 17, 2007 | 7.730 | 8.694 | 7.490 | 7.934 | 17,990,996 | +0.22(+2.89%) |
Aug 16, 2007 | 7.497 | 7.715 | 6.724 | 7.711 | 15,587,772 | +0.03(+0.36%) |
Aug 15, 2007 | 8.296 | 8.645 | 7.617 | 7.683 | 12,394,706 | -0.66(-7.94%) |
Aug 14, 2007 | 8.325 | 8.506 | 8.066 | 8.346 | 14,186,550 | +0.24(+2.90%) |
Aug 13, 2007 | 7.811 | 8.303 | 7.811 | 8.111 | 15,484,614 | +0.56(+7.37%) |
Aug 10, 2007 | 6.711 | 7.662 | 6.421 | 7.554 | 21,983,860 | +0.44(+6.24%) |
Aug 09, 2007 | 7.779 | 7.845 | 6.834 | 7.110 | 22,617,652 | -1.08(-13.14%) |
Aug 08, 2007 | 8.346 | 8.615 | 7.384 | 8.187 | 22,209,790 | -0.13(-1.61%) |
Aug 07, 2007 | 7.916 | 8.408 | 7.782 | 8.320 | 14,574,766 | +0.33(+4.09%) |
Aug 06, 2007 | 8.048 | 8.157 | 7.557 | 7.993 | 9,388,699 | -0.08(-0.95%) |
Aug 03, 2007 | 8.124 | 8.458 | 7.997 | 8.070 | 7,901,857 | -0.39(-4.59%) |
Aug 02, 2007 | 8.509 | 8.614 | 8.128 | 8.458 | 12,160,532 | -0.03(-0.39%) |
Aug 01, 2007 | 8.474 | 8.543 | 7.899 | 8.492 | 13,777,703 | +0.13(+1.60%) |
Jul 31, 2007 | 8.725 | 9.206 | 8.255 | 8.358 | 18,239,268 | -0.03(-0.42%) |
Jul 30, 2007 | 7.902 | 8.453 | 7.803 | 8.393 | 12,984,581 | +0.58(+7.47%) |
Jul 27, 2007 | 7.938 | 8.566 | 7.745 | 7.810 | 11,716,831 | -0.13(-1.68%) |
Jul 26, 2007 | 8.370 | 8.370 | 7.350 | 7.944 | 15,018,755 | -0.46(-5.47%) |
Jul 25, 2007 | 8.639 | 8.725 | 7.863 | 8.403 | 11,555,005 | -0.05(-0.53%) |
Jul 24, 2007 | 8.832 | 9.117 | 8.328 | 8.448 | 9,914,527 | -0.66(-7.22%) |
Jul 23, 2007 | 9.366 | 9.366 | 9.066 | 9.105 | 6,086,974 | -0.15(-1.66%) |
Jul 20, 2007 | 9.495 | 9.495 | 9.103 | 9.260 | 7,965,127 | -0.26(-2.69%) |
Jul 19, 2007 | 9.670 | 9.702 | 9.430 | 9.516 | 5,313,982 | -0.04(-0.46%) |
Jul 18, 2007 | 9.590 | 9.597 | 9.421 | 9.559 | 8,399,764 | -0.05(-0.50%) |
Jul 17, 2007 | 9.597 | 9.779 | 9.553 | 9.607 | 7,418,668 | +0.04(+0.38%) |
Jul 16, 2007 | 9.895 | 9.895 | 9.529 | 9.571 | 13,710,995 | -0.18(-1.88%) |
Jul 13, 2007 | 8.832 | 9.783 | 8.831 | 9.754 | 18,788,210 | +0.92(+10.44%) |
Jul 12, 2007 | 8.996 | 9.014 | 8.747 | 8.832 | 9,980,135 | -0.11(-1.25%) |
Jul 11, 2007 | 8.797 | 9.076 | 8.746 | 8.944 | 11,964,196 | +0.11(+1.28%) |
Jul 10, 2007 | 8.884 | 9.090 | 8.754 | 8.831 | 10,685,044 | -0.32(-3.50%) |
Jul 09, 2007 | 9.376 | 9.345 | 9.017 | 9.151 | 7,228,583 | -0.01(-0.08%) |
Jul 06, 2007 | 9.104 | 9.191 | 8.951 | 9.158 | 5,949,431 | +0.07(+0.78%) |
Jul 05, 2007 | 9.124 | 9.232 | 9.037 | 9.087 | 11,030,965 | -0.04(-0.45%) |
Jul 03, 2007 | 9.044 | 9.188 | 9.023 | 9.127 | 5,930,863 | +0.12(+1.29%) |
Jul 02, 2007 | 8.870 | 9.103 | 8.806 | 9.011 | 9,814,052 | +0.30(+3.47%) |
Jun 29, 2007 | 8.855 | 9.014 | 8.627 | 8.709 | 10,479,417 | -0.03(-0.33%) |
Jun 28, 2007 | 8.330 | 8.819 | 8.330 | 8.738 | 10,696,474 | +0.44(+5.35%) |
Jun 27, 2007 | 8.470 | 8.470 | 8.022 | 8.294 | 15,135,942 | -0.21(-2.48%) |
Jun 26, 2007 | 8.665 | 8.826 | 8.384 | 8.505 | 11,372,072 | -0.05(-0.58%) |
Jun 25, 2007 | 8.741 | 8.930 | 8.474 | 8.554 | 9,828,294 | -0.18(-2.05%) |
Jun 22, 2007 | 8.595 | 8.943 | 8.688 | 8.733 | 10,719,499 | -0.07(-0.84%) |
Jun 21, 2007 | 8.274 | 8.921 | 8.162 | 8.807 | 17,181,856 | +0.58(+7.00%) |
Jun 20, 2007 | 8.386 | 8.598 | 8.230 | 8.232 | 11,496,549 | -0.11(-1.27%) |
Jun 19, 2007 | 8.077 | 8.361 | 7.939 | 8.338 | 7,894,292 | +0.23(+2.82%) |
Jun 18, 2007 | 8.050 | 8.261 | 8.034 | 8.109 | 6,939,742 | +0.12(+1.47%) |
Jun 15, 2007 | 7.843 | 8.009 | 7.835 | 7.992 | 10,224,962 | +0.31(+4.01%) |
Jun 14, 2007 | 7.696 | 7.855 | 7.545 | 7.683 | 11,485,545 | +0.10(+1.32%) |
Jun 13, 2007 | 7.327 | 7.646 | 7.169 | 7.583 | 13,341,003 | +0.37(+5.18%) |
Jun 12, 2007 | 7.076 | 7.345 | 6.990 | 7.209 | 14,398,711 | +0.12(+1.70%) |
Jun 11, 2007 | 6.961 | 7.180 | 6.907 | 7.089 | 6,726,550 | +0.13(+1.84%) |
Jun 08, 2007 | 6.766 | 7.032 | 6.737 | 6.961 | 5,258,290 | +0.23(+3.44%) |
Jun 07, 2007 | 6.871 | 6.927 | 6.666 | 6.730 | 7,903,920 | -0.18(-2.55%) |
Jun 06, 2007 | 7.102 | 7.147 | 6.818 | 6.905 | 8,820,852 | -0.20(-2.78%) |
Jun 05, 2007 | 7.052 | 7.180 | 7.001 | 7.103 | 10,350,126 | +0.05(+0.74%) |
Jun 04, 2007 | 6.762 | 7.074 | 6.754 | 7.051 | 10,260,001 | +0.32(+4.71%) |
Jun 01, 2007 | 6.558 | 6.762 | 6.514 | 6.734 | 9,662,410 | +0.23(+3.53%) |
May 31, 2007 | 6.458 | 6.725 | 6.485 | 6.504 | 12,744,066 | +0.05(+0.72%) |
May 30, 2007 | 6.180 | 6.516 | 6.048 | 6.458 | 10,705,675 | +0.29(+4.69%) |
May 29, 2007 | 6.136 | 6.253 | 6.123 | 6.168 | 3,373,934 | +0.01(+0.09%) |
May 25, 2007 | 5.946 | 6.190 | 5.975 | 6.162 | 4,552,955 | +0.22(+3.64%) |
May 24, 2007 | 6.040 | 6.144 | 5.898 | 5.946 | 7,338,563 | -0.09(-1.56%) |
May 23, 2007 | 6.257 | 6.267 | 6.037 | 6.040 | 3,824,499 | -0.21(-3.28%) |
May 22, 2007 | 6.251 | 6.325 | 6.193 | 6.245 | 6,522,299 | +0.00(+0.02%) |
May 21, 2007 | 6.139 | 6.274 | 6.128 | 6.244 | 4,159,994 | +0.12(+1.95%) |
May 18, 2007 | 6.168 | 6.197 | 6.030 | 6.125 | 4,450,898 | -0.02(-0.31%) |
May 17, 2007 | 6.091 | 6.270 | 6.036 | 6.144 | 7,792,785 | +0.05(+0.86%) |
May 16, 2007 | 6.004 | 6.112 | 5.944 | 6.091 | 5,368,999 | +0.12(+2.07%) |
May 15, 2007 | 5.936 | 6.106 | 5.889 | 5.968 | 6,252,707 | +0.03(+0.54%) |
May 14, 2007 | 5.870 | 6.030 | 5.867 | 5.936 | 6,937,679 | +0.09(+1.47%) |
May 11, 2007 | 5.816 | 5.896 | 5.792 | 5.850 | 8,032,523 | +0.04(+0.73%) |
May 10, 2007 | 5.838 | 5.952 | 5.680 | 5.808 | 8,077,039 | -0.05(-0.77%) |
May 09, 2007 | 5.898 | 5.899 | 5.784 | 5.853 | 7,361,312 | -0.05(-0.84%) |
May 08, 2007 | 5.982 | 5.982 | 5.822 | 5.902 | 6,384,755 | -0.08(-1.36%) |
May 07, 2007 | 5.872 | 6.032 | 5.851 | 5.984 | 8,141,870 | +0.13(+2.29%) |
May 04, 2007 | 5.956 | 6.010 | 5.725 | 5.850 | 11,419,525 | -0.12(-2.02%) |
May 03, 2007 | 5.819 | 5.975 | 5.755 | 5.970 | 10,016,309 | +0.15(+2.60%) |
May 02, 2007 | 5.645 | 5.889 | 5.645 | 5.819 | 14,019,167 | +0.22(+3.95%) |
May 01, 2007 | 5.771 | 5.828 | 5.553 | 5.598 | 14,847,535 | -0.17(-3.00%) |
Apr 30, 2007 | 6.082 | 6.082 | 5.745 | 5.771 | 24,653,176 | -0.49(-7.87%) |
Apr 27, 2007 | 6.190 | 6.785 | 5.963 | 6.264 | 17,049,856 | -0.38(-5.75%) |
Apr 26, 2007 | 6.631 | 6.793 | 6.456 | 6.647 | 10,904,921 | +0.19(+2.95%) |
Apr 25, 2007 | 6.456 | 6.538 | 6.373 | 6.456 | 4,982,846 | +0.04(+0.57%) |
Apr 24, 2007 | 6.456 | 6.490 | 6.296 | 6.420 | 4,208,822 | -0.00(-0.07%) |
Apr 23, 2007 | 6.399 | 6.469 | 6.353 | 6.424 | 3,133,922 | +0.03(+0.41%) |
Apr 20, 2007 | 6.442 | 6.529 | 6.340 | 6.398 | 4,058,900 | +0.07(+1.13%) |
Apr 19, 2007 | 6.391 | 6.417 | 6.282 | 6.327 | 6,036,083 | -0.15(-2.29%) |
Apr 18, 2007 | 6.398 | 6.538 | 6.125 | 6.475 | 8,646,083 | +0.08(+1.20%) |
Apr 17, 2007 | 6.427 | 6.519 | 6.383 | 6.398 | 8,054,530 | -0.04(-0.59%) |
Apr 16, 2007 | 6.543 | 6.594 | 6.410 | 6.436 | 8,151,842 | -0.01(-0.09%) |
Apr 13, 2007 | 6.442 | 6.590 | 6.413 | 6.442 | 24,969,594 | +0.15(+2.40%) |
Apr 12, 2007 | 6.066 | 6.302 | 6.000 | 6.290 | 13,847,197 | +0.23(+3.79%) |
Apr 11, 2007 | 5.933 | 6.107 | 5.933 | 6.061 | 11,445,658 | +0.15(+2.48%) |
Apr 10, 2007 | 5.831 | 5.992 | 5.696 | 5.914 | 10,524,118 | -0.09(-1.57%) |
Apr 09, 2007 | 6.020 | 6.157 | 5.991 | 6.008 | 9,033,150 | +0.03(+0.51%) |
Apr 05, 2007 | 5.893 | 6.032 | 5.857 | 5.978 | 6,633,709 | +0.14(+2.37%) |
Apr 04, 2007 | 5.816 | 5.857 | 5.707 | 5.840 | 5,615,201 | +0.09(+1.65%) |
Apr 03, 2007 | 5.717 | 5.829 | 5.649 | 5.745 | 9,870,788 | +0.07(+1.28%) |