Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.28 | 13.63 | 13.21 | 13.33 | 10,716,523 | +0.05(+0.38%) |
Apr 29, 2008 | 12.95 | 13.36 | 12.87 | 13.28 | 12,098,044 | +0.34(+2.63%) |
Apr 28, 2008 | 12.75 | 13.04 | 12.70 | 12.94 | 10,078,085 | +0.17(+1.33%) |
Apr 25, 2008 | 12.61 | 12.77 | 12.60 | 12.77 | 8,440,726 | +0.17(+1.35%) |
Apr 24, 2008 | 12.66 | 12.70 | 12.45 | 12.60 | 8,192,356 | -0.01(-0.08%) |
Apr 23, 2008 | 12.95 | 13.00 | 12.54 | 12.61 | 12,343,713 | -0.29(-2.25%) |
Apr 22, 2008 | 13.46 | 13.46 | 12.72 | 12.90 | 14,729,619 | -0.13(-1.00%) |
Apr 21, 2008 | 12.74 | 13.17 | 12.53 | 13.03 | 13,104,882 | +0.38(+3.00%) |
Apr 18, 2008 | 12.67 | 12.81 | 12.47 | 12.65 | 8,456,868 | +0.17(+1.36%) |
Apr 17, 2008 | 12.52 | 12.75 | 12.34 | 12.48 | 14,003,400 | -0.10(-0.79%) |
Apr 16, 2008 | 12.61 | 12.77 | 12.47 | 12.58 | 12,247,379 | +0.10(+0.80%) |
Apr 15, 2008 | 12.90 | 13.01 | 12.40 | 12.48 | 8,400,401 | -0.28(-2.19%) |
Apr 14, 2008 | 12.90 | 13.03 | 12.73 | 12.76 | 7,307,650 | -0.12(-0.93%) |
Apr 11, 2008 | 13.33 | 13.35 | 12.84 | 12.88 | 10,221,991 | -0.39(-2.94%) |
Apr 10, 2008 | 13.51 | 13.55 | 13.22 | 13.27 | 7,704,459 | -0.19(-1.41%) |
Apr 09, 2008 | 13.68 | 13.85 | 13.35 | 13.46 | 11,048,993 | -0.17(-1.25%) |
Apr 08, 2008 | 13.76 | 13.88 | 13.44 | 13.63 | 12,360,535 | -0.11(-0.80%) |
Apr 07, 2008 | 14.00 | 14.18 | 13.66 | 13.74 | 9,892,641 | -0.37(-2.62%) |
Apr 04, 2008 | 13.46 | 14.22 | 13.42 | 14.11 | 13,731,017 | +0.59(+4.36%) |
Apr 03, 2008 | 13.54 | 13.61 | 13.26 | 13.52 | 7,534,952 | -0.07(-0.52%) |
Apr 02, 2008 | 13.58 | 13.89 | 13.54 | 13.59 | 8,270,591 | -0.01(-0.07%) |
Apr 01, 2008 | 12.94 | 13.64 | 12.94 | 13.60 | 12,840,247 | +0.73(+5.67%) |
Mar 31, 2008 | 12.58 | 12.95 | 12.52 | 12.87 | 14,379,837 | +0.26(+2.06%) |
Mar 28, 2008 | 12.91 | 12.97 | 12.58 | 12.61 | 9,448,100 | -0.22(-1.71%) |
Mar 27, 2008 | 12.84 | 13.04 | 12.73 | 12.83 | 13,886,508 | +0.09(+0.71%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.67 | 12.74 | 10,654,440 | -0.23(-1.77%) |
Mar 25, 2008 | 12.83 | 13.09 | 12.82 | 12.97 | 13,218,624 | +0.12(+0.93%) |
Mar 24, 2008 | 12.45 | 12.96 | 12.45 | 12.85 | 9,179,093 | +0.42(+3.38%) |
Mar 21, 2008 | 12.60 | 12.69 | 12.36 | 12.43 | 16,413,935 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 12.69 | 12.36 | 12.43 | 16,413,935 | -0.11(-0.88%) |
Mar 19, 2008 | 12.60 | 13.02 | 12.54 | 12.54 | 9,217,168 | -0.06(-0.48%) |
Mar 18, 2008 | 12.45 | 12.68 | 12.20 | 12.60 | 13,395,343 | +0.40(+3.28%) |
Mar 17, 2008 | 12.32 | 12.58 | 12.14 | 12.20 | 15,298,036 | -0.43(-3.40%) |
Mar 14, 2008 | 12.93 | 12.98 | 12.30 | 12.63 | 11,356,933 | -0.23(-1.79%) |
Mar 13, 2008 | 12.60 | 12.93 | 12.33 | 12.86 | 8,299,815 | +0.11(+0.86%) |
Mar 12, 2008 | 12.59 | 13.08 | 12.56 | 12.75 | 9,450,446 | +0.19(+1.51%) |
Mar 11, 2008 | 12.43 | 12.57 | 12.30 | 12.56 | 9,834,700 | +0.23(+1.87%) |
Mar 10, 2008 | 12.34 | 12.49 | 12.24 | 12.33 | 9,370,999 | -0.02(-0.16%) |
Mar 07, 2008 | 12.55 | 12.60 | 12.25 | 12.35 | 15,046,475 | -0.33(-2.60%) |
Mar 06, 2008 | 12.74 | 12.79 | 12.58 | 12.68 | 17,915,892 | -0.11(-0.86%) |
Mar 05, 2008 | 12.82 | 12.86 | 12.68 | 12.79 | 12,625,132 | +0.04(+0.31%) |
Mar 04, 2008 | 12.53 | 12.79 | 12.52 | 12.75 | 6,692,368 | +0.10(+0.79%) |
Mar 03, 2008 | 12.60 | 12.68 | 12.43 | 12.65 | 7,098,709 | +0.06(+0.48%) |
Feb 29, 2008 | 12.63 | 12.73 | 12.44 | 12.59 | 7,626,241 | -0.13(-1.02%) |
Feb 28, 2008 | 12.93 | 13.00 | 12.64 | 12.72 | 6,284,111 | -0.28(-2.15%) |
Feb 27, 2008 | 13.16 | 13.17 | 12.98 | 13.00 | 5,144,620 | -0.21(-1.59%) |
Feb 26, 2008 | 13.00 | 13.27 | 12.90 | 13.21 | 11,647,941 | +0.16(+1.23%) |
Feb 25, 2008 | 12.58 | 13.13 | 12.44 | 13.05 | 11,792,935 | +0.74(+6.01%) |
Feb 22, 2008 | 12.46 | 12.53 | 12.14 | 12.31 | 6,465,737 | -0.12(-0.97%) |
Feb 21, 2008 | 12.68 | 12.69 | 12.39 | 12.43 | 8,861,585 | -0.18(-1.43%) |
Feb 20, 2008 | 12.67 | 12.73 | 12.36 | 12.61 | 6,074,630 | -0.14(-1.10%) |
Feb 19, 2008 | 13.00 | 13.00 | 12.71 | 12.75 | 5,533,249 | -0.06(-0.47%) |
Feb 18, 2008 | 12.55 | 12.83 | 12.50 | 12.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.55 | 12.83 | 12.50 | 12.81 | 10,387,087 | +0.24(+1.91%) |
Feb 14, 2008 | 12.58 | 12.72 | 12.54 | 12.57 | 7,477,991 | -0.02(-0.16%) |
Feb 13, 2008 | 12.48 | 12.67 | 12.48 | 12.59 | 7,116,404 | +0.07(+0.56%) |
Feb 12, 2008 | 12.50 | 12.65 | 12.33 | 12.52 | 10,034,001 | +0.11(+0.89%) |
Feb 11, 2008 | 12.35 | 12.44 | 12.26 | 12.41 | 4,338,654 | +0.08(+0.65%) |
Feb 08, 2008 | 12.10 | 12.47 | 12.10 | 12.33 | 8,387,405 | +0.09(+0.74%) |
Feb 07, 2008 | 12.40 | 12.60 | 12.05 | 12.24 | 20,642,236 | -0.39(-3.09%) |
Feb 06, 2008 | 12.88 | 12.94 | 12.56 | 12.63 | 12,729,543 | -0.14(-1.10%) |
Feb 05, 2008 | 12.97 | 13.02 | 12.42 | 12.77 | 24,436,672 | -0.08(-0.62%) |
Feb 04, 2008 | 12.43 | 13.05 | 12.43 | 12.85 | 21,757,796 | +0.48(+3.88%) |
Feb 01, 2008 | 12.16 | 12.42 | 12.13 | 12.37 | 9,179,454 | +0.22(+1.81%) |
Jan 31, 2008 | 11.91 | 12.29 | 11.80 | 12.15 | 12,372,992 | +0.20(+1.67%) |
Jan 30, 2008 | 11.93 | 12.17 | 11.90 | 11.95 | 9,951,263 | -0.01(-0.08%) |
Jan 29, 2008 | 11.95 | 12.05 | 11.88 | 11.96 | 9,321,724 | +0.07(+0.59%) |
Jan 28, 2008 | 11.95 | 12.05 | 11.73 | 11.89 | 8,928,832 | +0.05(+0.42%) |
Jan 25, 2008 | 12.05 | 12.10 | 11.76 | 11.84 | 9,458,556 | -0.12(-1.00%) |
Jan 24, 2008 | 12.17 | 12.28 | 11.78 | 11.96 | 9,997,439 | -0.13(-1.08%) |
Jan 23, 2008 | 11.80 | 12.21 | 11.50 | 12.09 | 15,967,916 | -0.04(-0.33%) |
Jan 22, 2008 | 11.53 | 12.63 | 11.53 | 12.13 | 19,932,028 | +0.00(+0.00%) |
Jan 21, 2008 | 12.41 | 12.68 | 12.08 | 12.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.41 | 12.68 | 12.08 | 12.13 | 18,069,194 | -0.22(-1.78%) |
Jan 17, 2008 | 12.36 | 12.71 | 12.17 | 12.35 | 18,613,776 | +0.30(+2.49%) |
Jan 16, 2008 | 11.71 | 12.26 | 11.67 | 12.05 | 13,104,895 | +0.54(+4.69%) |
Jan 15, 2008 | 11.76 | 11.87 | 11.49 | 11.51 | 8,960,245 | -0.42(-3.52%) |
Jan 14, 2008 | 11.75 | 11.98 | 11.73 | 11.93 | 10,528,549 | +0.19(+1.62%) |
Jan 11, 2008 | 11.62 | 11.92 | 11.42 | 11.74 | 13,578,744 | +0.04(+0.34%) |
Jan 10, 2008 | 10.92 | 11.79 | 10.84 | 11.70 | 15,810,719 | +0.72(+6.56%) |
Jan 09, 2008 | 10.97 | 11.25 | 10.76 | 10.98 | 13,319,414 | +0.00(+0.00%) |
Jan 08, 2008 | 11.56 | 11.56 | 10.96 | 10.98 | 9,577,233 | -0.55(-4.77%) |
Jan 07, 2008 | 11.40 | 11.64 | 11.30 | 11.53 | 8,261,301 | +0.22(+1.95%) |
Jan 04, 2008 | 11.28 | 11.39 | 11.13 | 11.31 | 9,459,332 | -0.08(-0.70%) |
Jan 03, 2008 | 11.47 | 11.52 | 11.30 | 11.39 | 7,131,260 | -0.02(-0.18%) |
Jan 02, 2008 | 11.65 | 11.85 | 11.35 | 11.41 | 7,282,032 | -0.22(-1.89%) |
Jan 01, 2008 | 11.66 | 11.73 | 11.38 | 11.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.66 | 11.73 | 11.38 | 11.63 | 8,991,967 | -0.09(-0.77%) |
Dec 28, 2007 | 11.70 | 11.81 | 11.61 | 11.72 | 7,503,672 | +0.01(+0.09%) |
Dec 27, 2007 | 11.69 | 11.84 | 11.62 | 11.71 | 9,885,943 | -0.15(-1.26%) |
Dec 26, 2007 | 11.38 | 11.93 | 11.37 | 11.86 | 8,529,369 | +0.39(+3.40%) |
Dec 24, 2007 | 11.80 | 11.83 | 11.36 | 11.47 | 3,832,788 | -0.36(-3.04%) |
Dec 21, 2007 | 11.69 | 11.91 | 11.64 | 11.83 | 14,844,378 | +0.24(+2.07%) |
Dec 20, 2007 | 11.60 | 11.71 | 11.42 | 11.59 | 7,131,567 | +0.08(+0.70%) |
Dec 19, 2007 | 11.65 | 11.75 | 11.44 | 11.51 | 8,008,788 | -0.16(-1.37%) |
Dec 18, 2007 | 11.53 | 11.77 | 11.27 | 11.67 | 24,360,500 | +0.20(+1.74%) |
Dec 17, 2007 | 11.92 | 11.92 | 11.45 | 11.47 | 15,202,227 | -0.48(-4.02%) |
Dec 14, 2007 | 12.25 | 12.39 | 11.93 | 11.95 | 9,622,900 | -0.27(-2.21%) |
Dec 13, 2007 | 12.54 | 12.55 | 12.16 | 12.22 | 10,266,143 | -0.41(-3.25%) |
Dec 12, 2007 | 12.96 | 12.97 | 12.42 | 12.63 | 9,522,796 | -0.07(-0.55%) |
Dec 11, 2007 | 13.09 | 13.12 | 12.65 | 12.70 | 6,610,600 | -0.34(-2.61%) |
Dec 10, 2007 | 12.79 | 13.08 | 12.70 | 13.04 | 8,053,201 | +0.31(+2.44%) |
Dec 07, 2007 | 13.00 | 13.02 | 12.71 | 12.73 | 7,051,633 | -0.26(-2.00%) |
Dec 06, 2007 | 12.95 | 13.00 | 12.82 | 12.99 | 10,280,425 | +0.04(+0.31%) |
Dec 05, 2007 | 12.72 | 13.00 | 12.72 | 12.95 | 9,353,900 | +0.32(+2.53%) |
Dec 04, 2007 | 12.90 | 12.95 | 12.60 | 12.63 | 8,032,560 | -0.37(-2.85%) |
Dec 03, 2007 | 12.53 | 13.03 | 12.52 | 13.00 | 9,895,720 | +0.37(+2.93%) |
Nov 30, 2007 | 12.68 | 12.73 | 12.29 | 12.63 | 9,334,902 | +0.08(+0.64%) |
Nov 29, 2007 | 12.70 | 12.80 | 12.50 | 12.55 | 6,995,336 | -0.18(-1.41%) |
Nov 28, 2007 | 12.66 | 12.76 | 12.28 | 12.73 | 19,065,670 | +0.04(+0.32%) |
Nov 27, 2007 | 12.28 | 12.72 | 12.25 | 12.69 | 8,951,136 | +0.45(+3.68%) |
Nov 26, 2007 | 12.54 | 12.60 | 12.21 | 12.24 | 5,208,838 | -0.27(-2.16%) |
Nov 23, 2007 | 12.49 | 12.54 | 12.27 | 12.51 | 2,863,055 | +0.09(+0.72%) |
Nov 21, 2007 | 12.25 | 12.64 | 12.25 | 12.42 | 10,714,630 | +0.04(+0.32%) |
Nov 20, 2007 | 12.21 | 12.60 | 12.13 | 12.38 | 11,905,200 | +0.17(+1.39%) |
Nov 19, 2007 | 12.00 | 12.37 | 12.00 | 12.21 | 10,586,531 | +0.11(+0.91%) |
Nov 16, 2007 | 12.59 | 12.68 | 11.98 | 12.10 | 15,703,206 | -0.43(-3.43%) |
Nov 15, 2007 | 12.67 | 12.91 | 12.45 | 12.53 | 6,649,300 | -0.21(-1.67%) |
Nov 14, 2007 | 13.01 | 13.09 | 12.71 | 12.74 | 8,717,070 | -0.20(-1.52%) |
Nov 13, 2007 | 12.61 | 12.95 | 12.51 | 12.94 | 9,466,833 | +0.28(+2.21%) |
Nov 12, 2007 | 12.66 | 12.86 | 12.65 | 12.66 | 7,477,780 | +0.00(+0.00%) |
Nov 09, 2007 | 12.41 | 12.78 | 12.36 | 12.66 | 10,868,400 | +0.17(+1.36%) |
Nov 08, 2007 | 12.66 | 12.69 | 12.26 | 12.49 | 13,419,937 | -0.03(-0.24%) |
Nov 07, 2007 | 12.93 | 13.08 | 12.51 | 12.52 | 10,078,027 | -0.60(-4.57%) |
Nov 06, 2007 | 13.19 | 13.27 | 12.96 | 13.12 | 5,468,565 | -0.08(-0.61%) |
Nov 05, 2007 | 13.05 | 13.31 | 13.02 | 13.20 | 7,020,508 | -0.04(-0.30%) |
Nov 02, 2007 | 13.37 | 13.43 | 13.14 | 13.24 | 7,582,700 | -0.06(-0.45%) |
Nov 01, 2007 | 13.80 | 13.87 | 13.27 | 13.30 | 12,251,500 | -0.57(-4.11%) |
Oct 31, 2007 | 13.87 | 13.95 | 13.71 | 13.87 | 11,440,300 | -0.06(-0.43%) |
Oct 30, 2007 | 13.66 | 14.02 | 13.65 | 13.93 | 11,220,400 | +0.23(+1.68%) |
Oct 29, 2007 | 13.77 | 13.88 | 13.66 | 13.70 | 7,589,800 | -0.06(-0.44%) |
Oct 26, 2007 | 13.85 | 13.88 | 13.68 | 13.76 | 4,673,200 | -0.04(-0.29%) |
Oct 25, 2007 | 14.03 | 14.14 | 13.69 | 13.80 | 6,578,600 | -0.24(-1.71%) |
Oct 24, 2007 | 14.25 | 14.40 | 13.86 | 14.04 | 8,321,400 | -0.51(-3.51%) |
Oct 23, 2007 | 14.30 | 14.70 | 14.26 | 14.55 | 7,043,800 | +0.25(+1.75%) |
Oct 22, 2007 | 14.29 | 14.42 | 13.90 | 14.30 | 15,219,600 | -0.12(-0.83%) |
Oct 19, 2007 | 14.08 | 14.76 | 14.06 | 14.42 | 23,855,400 | +0.57(+4.12%) |
Oct 18, 2007 | 14.16 | 14.23 | 13.85 | 13.85 | 9,750,511 | -0.29(-2.05%) |
Oct 17, 2007 | 14.34 | 14.46 | 14.04 | 14.14 | 11,069,120 | -0.16(-1.12%) |
Oct 16, 2007 | 14.94 | 15.19 | 14.27 | 14.30 | 11,592,500 | -0.73(-4.86%) |
Oct 15, 2007 | 15.20 | 15.25 | 14.37 | 15.03 | 15,806,400 | +0.01(+0.07%) |
Oct 12, 2007 | 14.99 | 15.21 | 14.95 | 15.02 | 14,117,417 | +0.01(+0.07%) |
Oct 11, 2007 | 14.75 | 15.31 | 14.66 | 15.01 | 17,642,608 | +0.37(+2.53%) |
Oct 10, 2007 | 14.60 | 14.78 | 14.53 | 14.64 | 7,048,900 | -0.01(-0.07%) |
Oct 09, 2007 | 14.16 | 14.69 | 14.16 | 14.65 | 10,982,900 | +0.46(+3.24%) |
Oct 08, 2007 | 14.20 | 14.34 | 14.17 | 14.19 | 4,054,600 | -0.07(-0.49%) |
Oct 05, 2007 | 14.20 | 14.31 | 14.00 | 14.26 | 9,503,300 | +0.34(+2.44%) |
Oct 04, 2007 | 14.00 | 14.08 | 13.87 | 13.92 | 5,836,000 | +0.01(+0.07%) |
Oct 03, 2007 | 13.90 | 13.98 | 13.79 | 13.91 | 5,482,920 | +0.03(+0.22%) |
Oct 02, 2007 | 14.14 | 14.15 | 13.79 | 13.88 | 7,754,400 | -0.24(-1.70%) |
Oct 01, 2007 | 14.03 | 14.17 | 13.98 | 14.12 | 6,936,300 | +0.17(+1.22%) |
Sep 28, 2007 | 13.91 | 14.09 | 13.86 | 13.95 | 5,109,200 | +0.03(+0.22%) |
Sep 27, 2007 | 14.16 | 14.23 | 13.87 | 13.92 | 8,498,900 | -0.28(-1.97%) |
Sep 26, 2007 | 14.25 | 14.30 | 14.07 | 14.20 | 6,329,307 | +0.00(+0.00%) |
Sep 25, 2007 | 14.06 | 14.35 | 14.05 | 14.20 | 8,327,287 | +0.09(+0.64%) |
Sep 24, 2007 | 13.80 | 14.15 | 13.65 | 14.11 | 14,091,350 | +0.36(+2.62%) |
Sep 21, 2007 | 13.81 | 13.93 | 13.59 | 13.75 | 30,647,500 | +0.05(+0.36%) |
Sep 20, 2007 | 13.64 | 13.89 | 13.63 | 13.70 | 8,463,100 | +0.02(+0.15%) |
Sep 19, 2007 | 13.62 | 13.90 | 13.51 | 13.68 | 11,137,400 | +0.17(+1.26%) |
Sep 18, 2007 | 13.41 | 13.56 | 13.34 | 13.51 | 9,636,400 | +0.08(+0.60%) |
Sep 17, 2007 | 13.42 | 13.63 | 13.42 | 13.43 | 9,603,200 | -0.07(-0.52%) |
Sep 14, 2007 | 13.10 | 13.52 | 13.06 | 13.50 | 9,366,700 | +0.33(+2.51%) |
Sep 13, 2007 | 13.24 | 13.30 | 13.13 | 13.17 | 7,618,300 | +0.03(+0.23%) |
Sep 12, 2007 | 13.43 | 13.49 | 13.05 | 13.14 | 35,678,224 | -0.35(-2.59%) |
Sep 11, 2007 | 13.15 | 13.50 | 13.05 | 13.49 | 7,047,200 | +0.32(+2.43%) |
Sep 10, 2007 | 13.18 | 13.30 | 13.13 | 13.17 | 5,938,300 | -0.04(-0.30%) |
Sep 07, 2007 | 13.08 | 13.36 | 13.08 | 13.21 | 7,426,600 | -0.02(-0.15%) |
Sep 06, 2007 | 13.01 | 13.31 | 13.00 | 13.23 | 5,655,200 | +0.13(+0.99%) |
Sep 05, 2007 | 13.14 | 13.21 | 13.03 | 13.10 | 7,788,800 | -0.10(-0.76%) |
Sep 04, 2007 | 13.11 | 13.37 | 13.01 | 13.20 | 12,025,500 | +0.37(+2.88%) |
Aug 31, 2007 | 12.81 | 12.92 | 12.65 | 12.83 | 7,590,900 | +0.14(+1.10%) |
Aug 30, 2007 | 12.71 | 12.84 | 12.64 | 12.69 | 8,696,800 | -0.16(-1.25%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.58 | 12.85 | 14,103,300 | +0.28(+2.23%) |
Aug 28, 2007 | 12.57 | 12.65 | 12.56 | 12.57 | 16,371,100 | -0.08(-0.63%) |
Aug 27, 2007 | 12.64 | 12.74 | 12.62 | 12.65 | 15,114,173 | -0.04(-0.32%) |
Aug 24, 2007 | 12.69 | 12.70 | 12.57 | 12.69 | 11,137,500 | -0.02(-0.16%) |
Aug 23, 2007 | 12.83 | 13.05 | 12.50 | 12.71 | 15,579,700 | +0.24(+1.92%) |
Aug 22, 2007 | 12.23 | 12.49 | 12.20 | 12.47 | 13,253,000 | +0.31(+2.55%) |
Aug 21, 2007 | 12.14 | 12.28 | 12.11 | 12.16 | 11,576,200 | -0.07(-0.57%) |
Aug 20, 2007 | 12.40 | 12.46 | 12.15 | 12.23 | 13,430,236 | -0.29(-2.32%) |
Aug 17, 2007 | 12.91 | 13.03 | 12.22 | 12.52 | 18,231,158 | -0.22(-1.73%) |
Aug 16, 2007 | 12.83 | 12.95 | 12.49 | 12.74 | 12,835,931 | -0.17(-1.32%) |
Aug 15, 2007 | 13.03 | 13.17 | 12.90 | 12.91 | 9,448,803 | -0.12(-0.92%) |
Aug 14, 2007 | 12.99 | 13.13 | 12.96 | 13.03 | 7,951,259 | -0.01(-0.08%) |
Aug 13, 2007 | 13.20 | 13.20 | 12.89 | 13.04 | 9,953,700 | -0.04(-0.31%) |
Aug 10, 2007 | 13.65 | 13.76 | 12.91 | 13.08 | 12,852,390 | -0.68(-4.94%) |
Aug 09, 2007 | 13.15 | 13.86 | 13.10 | 13.76 | 18,131,952 | +0.56(+4.24%) |
Aug 08, 2007 | 12.95 | 13.24 | 12.88 | 13.20 | 16,402,290 | +0.27(+2.09%) |
Aug 07, 2007 | 12.90 | 13.01 | 12.81 | 12.93 | 22,143,526 | +0.02(+0.15%) |
Aug 06, 2007 | 13.13 | 13.15 | 12.83 | 12.91 | 33,522,148 | -0.24(-1.83%) |
Aug 03, 2007 | 13.20 | 13.43 | 13.12 | 13.15 | 21,499,384 | -0.28(-2.08%) |
Aug 02, 2007 | 13.11 | 13.55 | 13.11 | 13.43 | 18,043,192 | +0.24(+1.82%) |
Aug 01, 2007 | 13.02 | 13.33 | 12.96 | 13.19 | 22,824,610 | +0.04(+0.30%) |
Jul 31, 2007 | 13.30 | 13.33 | 13.08 | 13.15 | 21,324,578 | -0.15(-1.13%) |
Jul 30, 2007 | 13.32 | 13.43 | 13.16 | 13.30 | 15,904,677 | -0.06(-0.45%) |
Jul 27, 2007 | 13.58 | 13.70 | 13.36 | 13.36 | 20,376,552 | -0.28(-2.05%) |
Jul 26, 2007 | 14.02 | 14.07 | 13.41 | 13.64 | 24,089,112 | -0.43(-3.06%) |
Jul 25, 2007 | 14.44 | 14.49 | 14.05 | 14.07 | 17,155,304 | -0.30(-2.09%) |
Jul 24, 2007 | 14.79 | 14.79 | 14.35 | 14.37 | 12,082,685 | -0.33(-2.24%) |
Jul 23, 2007 | 14.75 | 14.79 | 14.49 | 14.70 | 13,782,739 | -0.09(-0.61%) |
Jul 20, 2007 | 15.15 | 15.16 | 14.78 | 14.79 | 20,740,100 | -0.38(-2.50%) |
Jul 19, 2007 | 15.25 | 15.25 | 15.09 | 15.17 | 13,738,959 | +0.05(+0.33%) |
Jul 18, 2007 | 15.26 | 15.44 | 15.06 | 15.12 | 12,248,174 | -0.26(-1.69%) |
Jul 17, 2007 | 15.41 | 15.49 | 15.26 | 15.38 | 6,599,724 | -0.12(-0.77%) |
Jul 16, 2007 | 15.57 | 15.63 | 15.45 | 15.50 | 6,024,267 | +0.09(+0.58%) |
Jul 13, 2007 | 15.40 | 15.51 | 15.36 | 15.41 | 6,554,933 | -0.05(-0.32%) |
Jul 12, 2007 | 15.46 | 15.48 | 15.34 | 15.46 | 6,736,857 | -0.01(-0.06%) |
Jul 11, 2007 | 15.26 | 15.50 | 15.26 | 15.47 | 5,261,800 | +0.15(+0.98%) |
Jul 10, 2007 | 15.59 | 15.66 | 15.30 | 15.32 | 9,040,868 | -0.40(-2.54%) |
Jul 09, 2007 | 15.48 | 15.82 | 15.48 | 15.72 | 8,333,596 | +0.21(+1.35%) |
Jul 06, 2007 | 15.53 | 15.54 | 15.44 | 15.51 | 6,165,620 | -0.06(-0.39%) |
Jul 05, 2007 | 15.59 | 15.65 | 15.43 | 15.57 | 6,535,450 | -0.11(-0.70%) |
Jul 03, 2007 | 15.58 | 15.77 | 15.55 | 15.68 | 3,524,926 | +0.20(+1.29%) |
Jul 02, 2007 | 15.43 | 15.48 | 15.29 | 15.48 | 8,217,595 | +0.14(+0.91%) |
Jun 29, 2007 | 15.49 | 15.50 | 15.32 | 15.34 | 9,551,598 | -0.16(-1.03%) |
Jun 28, 2007 | 15.42 | 15.55 | 15.35 | 15.50 | 6,500,800 | +0.04(+0.26%) |
Jun 27, 2007 | 15.35 | 15.61 | 15.31 | 15.46 | 11,143,563 | -0.01(-0.06%) |
Jun 26, 2007 | 15.60 | 15.66 | 15.42 | 15.47 | 6,743,862 | -0.01(-0.06%) |
Jun 25, 2007 | 15.78 | 15.88 | 15.44 | 15.48 | 9,579,905 | -0.30(-1.90%) |
Jun 22, 2007 | 16.05 | 16.05 | 15.70 | 15.78 | 13,003,356 | -0.23(-1.44%) |
Jun 21, 2007 | 16.01 | 16.05 | 15.97 | 16.01 | 8,756,744 | +0.00(+0.00%) |
Jun 20, 2007 | 16.43 | 16.45 | 15.99 | 16.01 | 9,072,700 | -0.31(-1.90%) |
Jun 19, 2007 | 16.36 | 16.36 | 16.18 | 16.32 | 6,574,700 | -0.03(-0.18%) |
Jun 18, 2007 | 16.44 | 16.47 | 16.31 | 16.35 | 4,006,900 | -0.03(-0.18%) |
Jun 15, 2007 | 16.60 | 16.67 | 16.35 | 16.38 | 11,658,000 | -0.11(-0.67%) |
Jun 14, 2007 | 16.16 | 16.54 | 16.11 | 16.49 | 10,277,600 | +0.35(+2.17%) |
Jun 13, 2007 | 15.80 | 16.15 | 15.80 | 16.14 | 10,309,500 | +0.09(+0.56%) |
Jun 12, 2007 | 16.18 | 16.18 | 16.01 | 16.05 | 7,942,300 | -0.12(-0.74%) |
Jun 11, 2007 | 16.09 | 16.24 | 16.04 | 16.17 | 6,474,120 | +0.02(+0.12%) |
Jun 08, 2007 | 15.89 | 16.16 | 15.89 | 16.15 | 6,657,100 | +0.18(+1.13%) |
Jun 07, 2007 | 16.15 | 16.20 | 15.88 | 15.97 | 9,757,791 | -0.12(-0.75%) |
Jun 06, 2007 | 15.85 | 16.20 | 15.83 | 16.09 | 9,383,926 | +0.18(+1.13%) |
Jun 05, 2007 | 15.99 | 16.02 | 15.81 | 15.91 | 20,088,830 | -0.07(-0.44%) |
Jun 04, 2007 | 15.69 | 16.00 | 15.63 | 15.98 | 7,711,614 | +0.29(+1.85%) |
Jun 01, 2007 | 15.67 | 15.71 | 15.64 | 15.69 | 9,137,034 | +0.02(+0.13%) |
May 31, 2007 | 15.43 | 15.71 | 15.43 | 15.67 | 10,691,625 | +0.24(+1.56%) |
May 30, 2007 | 15.44 | 15.49 | 15.28 | 15.43 | 11,493,990 | -0.18(-1.15%) |
May 29, 2007 | 15.80 | 15.77 | 15.35 | 15.61 | 13,399,859 | -0.14(-0.89%) |
May 25, 2007 | 15.73 | 15.80 | 15.71 | 15.75 | 9,789,563 | -0.02(-0.13%) |
May 24, 2007 | 15.80 | 16.00 | 15.69 | 15.77 | 11,736,125 | +0.06(+0.38%) |
May 23, 2007 | 15.72 | 15.80 | 15.67 | 15.71 | 11,083,800 | +0.10(+0.64%) |
May 22, 2007 | 15.44 | 15.74 | 15.40 | 15.61 | 7,000,586 | +0.08(+0.52%) |
May 21, 2007 | 15.39 | 15.67 | 15.31 | 15.53 | 14,281,290 | +0.09(+0.58%) |
May 18, 2007 | 15.34 | 15.58 | 15.05 | 15.44 | 8,197,343 | -0.01(-0.06%) |
May 17, 2007 | 15.56 | 15.67 | 15.39 | 15.45 | 9,549,494 | -0.36(-2.28%) |
May 16, 2007 | 15.78 | 15.99 | 15.50 | 15.81 | 10,156,597 | +0.22(+1.41%) |
May 15, 2007 | 15.62 | 15.65 | 15.48 | 15.59 | 7,885,080 | +0.00(+0.00%) |
May 14, 2007 | 15.85 | 15.93 | 15.54 | 15.59 | 8,020,473 | -0.26(-1.64%) |
May 11, 2007 | 15.86 | 15.95 | 15.71 | 15.85 | 7,381,825 | -0.11(-0.69%) |
May 10, 2007 | 16.22 | 16.39 | 15.80 | 15.96 | 12,476,406 | -0.28(-1.72%) |
May 09, 2007 | 16.40 | 16.50 | 16.16 | 16.24 | 9,225,300 | -0.34(-2.05%) |
May 08, 2007 | 16.75 | 16.80 | 16.45 | 16.58 | 8,866,029 | -0.09(-0.54%) |
May 07, 2007 | 16.85 | 16.85 | 16.41 | 16.67 | 11,922,277 | +0.51(+3.16%) |
May 04, 2007 | 16.29 | 16.41 | 16.12 | 16.16 | 8,406,420 | -0.13(-0.80%) |
May 03, 2007 | 16.55 | 16.43 | 16.10 | 16.29 | 11,410,985 | -0.04(-0.24%) |
May 02, 2007 | 16.00 | 16.53 | 15.85 | 16.33 | 20,613,928 | +0.28(+1.74%) |