Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.95 | 11.96 | 11.28 | 11.29 | 6,694,386 | -0.66(-5.51%) |
Apr 29, 2008 | 12.29 | 12.38 | 11.74 | 11.95 | 5,785,872 | -0.34(-2.75%) |
Apr 28, 2008 | 11.83 | 12.53 | 11.54 | 12.29 | 5,661,503 | +0.43(+3.65%) |
Apr 25, 2008 | 12.11 | 12.11 | 11.51 | 11.86 | 6,889,308 | -0.10(-0.87%) |
Apr 24, 2008 | 11.25 | 12.27 | 11.21 | 11.96 | 9,746,732 | +0.65(+5.74%) |
Apr 23, 2008 | 12.12 | 12.12 | 11.08 | 11.31 | 7,816,602 | -0.66(-5.50%) |
Apr 22, 2008 | 12.56 | 12.58 | 11.86 | 11.97 | 7,826,510 | -0.67(-5.28%) |
Apr 21, 2008 | 12.67 | 12.78 | 12.34 | 12.64 | 4,744,524 | -0.20(-1.55%) |
Apr 18, 2008 | 13.16 | 13.36 | 12.75 | 12.83 | 5,850,921 | -0.06(-0.47%) |
Apr 17, 2008 | 12.73 | 12.96 | 12.50 | 12.89 | 5,534,908 | -0.04(-0.33%) |
Apr 16, 2008 | 12.55 | 13.03 | 12.18 | 12.94 | 6,458,462 | +0.75(+6.18%) |
Apr 15, 2008 | 11.92 | 12.28 | 11.60 | 12.18 | 7,181,141 | +0.34(+2.85%) |
Apr 14, 2008 | 12.00 | 12.10 | 11.67 | 11.85 | 4,371,885 | -0.28(-2.29%) |
Apr 11, 2008 | 12.20 | 12.51 | 11.93 | 12.12 | 5,822,182 | -0.36(-2.91%) |
Apr 10, 2008 | 12.04 | 12.88 | 12.04 | 12.49 | 8,249,229 | +0.36(+2.93%) |
Apr 09, 2008 | 12.92 | 13.11 | 12.11 | 12.13 | 8,291,354 | -0.81(-6.22%) |
Apr 08, 2008 | 13.47 | 13.61 | 12.59 | 12.94 | 13,030,982 | -0.80(-5.80%) |
Apr 07, 2008 | 13.73 | 14.56 | 13.68 | 13.73 | 12,305,778 | +0.04(+0.32%) |
Apr 04, 2008 | 13.77 | 13.94 | 13.29 | 13.69 | 9,051,737 | -0.09(-0.63%) |
Apr 03, 2008 | 13.34 | 13.87 | 12.96 | 13.78 | 10,387,263 | +0.33(+2.45%) |
Apr 02, 2008 | 13.41 | 14.17 | 13.31 | 13.45 | 15,874,578 | +0.07(+0.56%) |
Apr 01, 2008 | 12.96 | 13.42 | 12.83 | 13.37 | 14,485,589 | +0.77(+6.14%) |
Mar 31, 2008 | 12.25 | 12.90 | 11.89 | 12.60 | 7,480,611 | +0.44(+3.63%) |
Mar 28, 2008 | 12.56 | 12.56 | 12.05 | 12.16 | 5,438,449 | -0.33(-2.64%) |
Mar 27, 2008 | 12.47 | 13.07 | 12.35 | 12.49 | 12,142,274 | +0.20(+1.62%) |
Mar 26, 2008 | 12.95 | 13.17 | 12.15 | 12.29 | 12,076,308 | -0.74(-5.71%) |
Mar 25, 2008 | 13.63 | 13.85 | 13.00 | 13.03 | 13,966,773 | -0.37(-2.78%) |
Mar 24, 2008 | 12.96 | 14.32 | 12.31 | 13.41 | 14,632,717 | +0.70(+5.52%) |
Mar 21, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +0.00(+0.00%) |
Mar 20, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +1.35(+11.90%) |
Mar 19, 2008 | 11.30 | 11.95 | 11.15 | 11.35 | 12,532,161 | +0.13(+1.16%) |
Mar 18, 2008 | 10.73 | 11.74 | 10.48 | 11.22 | 12,952,230 | +1.13(+11.24%) |
Mar 17, 2008 | 9.959 | 10.54 | 9.708 | 10.09 | 10,385,990 | -0.51(-4.82%) |
Mar 14, 2008 | 10.97 | 11.26 | 10.33 | 10.60 | 11,774,493 | -0.37(-3.39%) |
Mar 13, 2008 | 9.821 | 11.08 | 9.682 | 10.97 | 10,943,502 | +0.76(+7.46%) |
Mar 12, 2008 | 10.93 | 11.00 | 10.19 | 10.21 | 7,231,792 | -0.61(-5.68%) |
Mar 11, 2008 | 10.83 | 11.09 | 10.07 | 10.83 | 15,763,701 | +0.62(+6.11%) |
Mar 10, 2008 | 10.31 | 10.77 | 9.994 | 10.20 | 11,102,583 | -0.06(-0.59%) |
Mar 07, 2008 | 10.36 | 10.82 | 9.873 | 10.26 | 9,681,346 | -0.29(-2.79%) |
Mar 06, 2008 | 11.28 | 11.29 | 10.43 | 10.56 | 6,565,834 | -0.81(-7.09%) |
Mar 05, 2008 | 11.23 | 11.86 | 10.99 | 11.36 | 10,426,466 | +0.21(+1.86%) |
Mar 04, 2008 | 10.82 | 11.42 | 10.52 | 11.15 | 12,741,265 | +0.24(+2.22%) |
Mar 03, 2008 | 11.57 | 11.66 | 10.73 | 10.91 | 10,884,889 | -0.81(-6.94%) |
Feb 29, 2008 | 12.70 | 12.70 | 10.99 | 11.73 | 10,135,140 | -1.13(-8.82%) |
Feb 28, 2008 | 13.54 | 13.67 | 12.77 | 12.86 | 8,373,228 | -0.92(-6.66%) |
Feb 27, 2008 | 13.35 | 14.17 | 13.21 | 13.78 | 13,554,723 | +0.36(+2.71%) |
Feb 26, 2008 | 12.73 | 13.62 | 12.57 | 13.41 | 18,501,090 | +0.64(+5.02%) |
Feb 25, 2008 | 12.77 | 12.86 | 12.43 | 12.77 | 11,233,648 | +0.03(+0.27%) |
Feb 22, 2008 | 12.55 | 12.76 | 12.10 | 12.74 | 7,746,824 | +0.22(+1.73%) |
Feb 21, 2008 | 12.84 | 13.07 | 12.35 | 12.52 | 10,439,551 | -0.29(-2.30%) |
Feb 20, 2008 | 12.12 | 13.01 | 12.08 | 12.82 | 18,414,294 | +0.55(+4.52%) |
Feb 19, 2008 | 12.12 | 12.37 | 11.65 | 12.26 | 13,141,466 | +0.50(+4.27%) |
Feb 18, 2008 | 12.27 | 12.33 | 11.48 | 11.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.27 | 12.33 | 11.48 | 11.76 | 6,579,896 | -0.59(-4.77%) |
Feb 14, 2008 | 12.83 | 12.91 | 12.15 | 12.35 | 6,208,237 | -0.44(-3.45%) |
Feb 13, 2008 | 12.56 | 12.85 | 12.18 | 12.79 | 7,908,732 | +0.47(+3.80%) |
Feb 12, 2008 | 12.88 | 12.90 | 12.25 | 12.32 | 8,166,271 | -0.45(-3.53%) |
Feb 11, 2008 | 12.57 | 12.93 | 12.18 | 12.77 | 9,787,142 | +0.23(+1.79%) |
Feb 08, 2008 | 12.70 | 13.06 | 12.14 | 12.55 | 8,676,666 | -0.21(-1.63%) |
Feb 07, 2008 | 11.86 | 13.37 | 11.86 | 12.76 | 12,382,246 | +0.42(+3.44%) |
Feb 06, 2008 | 12.79 | 13.05 | 12.12 | 12.33 | 10,413,322 | -0.44(-3.46%) |
Feb 05, 2008 | 13.40 | 13.93 | 12.65 | 12.77 | 14,865,690 | -0.42(-3.21%) |
Feb 04, 2008 | 13.51 | 13.64 | 12.96 | 13.20 | 9,731,663 | -0.52(-3.79%) |
Feb 01, 2008 | 13.55 | 13.92 | 13.10 | 13.72 | 20,055,900 | -0.44(-3.12%) |
Jan 31, 2008 | 11.31 | 14.40 | 11.10 | 14.16 | 26,545,316 | +2.41(+20.49%) |
Jan 30, 2008 | 12.73 | 12.93 | 11.26 | 11.75 | 19,733,202 | -1.11(-8.62%) |
Jan 29, 2008 | 11.99 | 13.28 | 11.84 | 12.86 | 15,718,155 | +0.82(+6.84%) |
Jan 28, 2008 | 11.34 | 12.06 | 9.942 | 12.04 | 11,377,749 | +0.69(+6.11%) |
Jan 25, 2008 | 11.28 | 12.51 | 11.28 | 11.34 | 14,410,352 | +0.22(+1.95%) |
Jan 24, 2008 | 11.27 | 11.28 | 10.49 | 11.13 | 12,076,857 | -0.23(-1.98%) |
Jan 23, 2008 | 9.076 | 11.39 | 8.877 | 11.35 | 22,740,480 | +2.05(+22.07%) |
Jan 22, 2008 | 8.080 | 9.422 | 8.080 | 9.301 | 11,309,190 | +0.64(+7.40%) |
Jan 21, 2008 | 8.444 | 8.842 | 8.400 | 8.660 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.444 | 8.842 | 8.400 | 8.660 | 13,294,588 | +0.26(+3.09%) |
Jan 17, 2008 | 8.184 | 8.617 | 8.019 | 8.400 | 12,503,285 | +0.23(+2.86%) |
Jan 16, 2008 | 7.370 | 8.522 | 7.370 | 8.167 | 14,021,714 | +0.55(+7.16%) |
Jan 15, 2008 | 8.054 | 8.106 | 7.508 | 7.621 | 10,414,384 | -0.55(-6.78%) |
Jan 14, 2008 | 7.993 | 8.253 | 7.785 | 8.175 | 8,834,001 | +0.26(+3.28%) |
Jan 11, 2008 | 7.985 | 8.253 | 7.664 | 7.915 | 10,048,762 | -0.13(-1.61%) |
Jan 10, 2008 | 7.664 | 8.305 | 7.344 | 8.045 | 11,625,289 | +0.44(+5.81%) |
Jan 09, 2008 | 7.491 | 7.612 | 7.101 | 7.604 | 8,801,870 | +0.10(+1.39%) |
Jan 08, 2008 | 7.751 | 8.193 | 7.465 | 7.500 | 10,349,895 | -0.34(-4.31%) |
Jan 07, 2008 | 7.915 | 8.141 | 7.751 | 7.837 | 9,951,359 | -0.08(-0.98%) |
Jan 04, 2008 | 8.314 | 8.314 | 7.803 | 7.915 | 9,469,264 | -0.55(-6.54%) |
Jan 03, 2008 | 8.972 | 9.041 | 8.366 | 8.470 | 6,328,364 | -0.55(-6.14%) |
Jan 02, 2008 | 9.093 | 9.275 | 8.929 | 9.024 | 5,461,551 | -0.10(-1.14%) |
Jan 01, 2008 | 8.894 | 9.492 | 8.764 | 9.128 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.894 | 9.492 | 8.764 | 9.128 | 5,566,908 | +0.19(+2.13%) |
Dec 28, 2007 | 9.310 | 9.344 | 8.807 | 8.937 | 4,013,424 | -0.33(-3.55%) |
Dec 27, 2007 | 9.015 | 9.414 | 9.007 | 9.266 | 5,597,361 | +0.06(+0.66%) |
Dec 26, 2007 | 9.136 | 9.258 | 8.851 | 9.206 | 4,219,396 | +0.16(+1.82%) |
Dec 24, 2007 | 8.877 | 9.076 | 8.781 | 9.041 | 2,321,312 | +0.16(+1.75%) |
Dec 21, 2007 | 8.946 | 8.955 | 8.608 | 8.885 | 10,721,534 | +0.08(+0.89%) |
Dec 20, 2007 | 8.842 | 8.920 | 8.617 | 8.807 | 7,866,687 | -0.01(-0.10%) |
Dec 19, 2007 | 8.634 | 8.894 | 8.626 | 8.816 | 5,653,275 | -0.04(-0.49%) |
Dec 18, 2007 | 8.833 | 9.050 | 8.712 | 8.859 | 10,727,954 | +0.10(+1.19%) |
Dec 17, 2007 | 8.920 | 9.336 | 8.712 | 8.755 | 8,551,159 | -0.23(-2.51%) |
Dec 14, 2007 | 9.284 | 9.310 | 8.851 | 8.981 | 8,013,121 | -0.47(-4.95%) |
Dec 13, 2007 | 9.569 | 9.665 | 9.180 | 9.448 | 8,464,243 | -0.17(-1.80%) |
Dec 12, 2007 | 9.812 | 10.18 | 9.318 | 9.621 | 8,367,935 | +0.33(+3.54%) |
Dec 11, 2007 | 10.63 | 10.98 | 9.240 | 9.292 | 12,141,377 | -1.28(-12.12%) |
Dec 10, 2007 | 10.03 | 10.69 | 9.795 | 10.57 | 7,811,934 | +0.60(+5.99%) |
Dec 07, 2007 | 9.968 | 10.37 | 9.751 | 9.977 | 12,527,760 | +0.01(+0.09%) |
Dec 06, 2007 | 8.972 | 10.14 | 8.790 | 9.968 | 17,832,124 | +1.13(+12.73%) |
Dec 05, 2007 | 8.721 | 8.894 | 8.652 | 8.842 | 6,238,313 | +0.31(+3.65%) |
Dec 04, 2007 | 8.643 | 8.989 | 8.478 | 8.530 | 8,273,133 | -0.18(-2.09%) |
Dec 03, 2007 | 8.946 | 9.007 | 8.478 | 8.712 | 9,934,786 | -0.14(-1.57%) |
Nov 30, 2007 | 8.522 | 8.998 | 8.522 | 8.851 | 14,630,622 | +0.68(+8.26%) |
Nov 29, 2007 | 8.244 | 8.392 | 8.011 | 8.175 | 6,428,883 | -0.08(-0.94%) |
Nov 28, 2007 | 8.167 | 8.374 | 7.993 | 8.253 | 10,538,242 | +0.39(+4.96%) |
Nov 27, 2007 | 8.400 | 8.409 | 7.604 | 7.863 | 19,698,262 | -0.07(-0.87%) |
Nov 26, 2007 | 8.357 | 8.357 | 7.907 | 7.933 | 13,164,063 | -0.41(-4.88%) |
Nov 23, 2007 | 8.184 | 8.409 | 8.149 | 8.340 | 4,289,524 | +0.33(+4.11%) |
Nov 21, 2007 | 9.085 | 9.085 | 7.794 | 8.011 | 19,390,640 | -1.17(-12.74%) |
Nov 20, 2007 | 10.43 | 10.70 | 8.669 | 9.180 | 20,573,496 | -1.04(-10.17%) |
Nov 19, 2007 | 11.08 | 11.08 | 10.18 | 10.22 | 6,410,608 | -0.90(-8.10%) |
Nov 16, 2007 | 11.44 | 11.54 | 10.92 | 11.12 | 3,861,982 | -0.27(-2.36%) |
Nov 15, 2007 | 11.62 | 11.83 | 11.30 | 11.39 | 3,229,122 | -0.26(-2.23%) |
Nov 14, 2007 | 11.94 | 12.45 | 11.59 | 11.65 | 6,665,318 | -0.20(-1.68%) |
Nov 13, 2007 | 11.36 | 11.87 | 11.34 | 11.85 | 5,801,502 | +0.61(+5.47%) |
Nov 12, 2007 | 11.00 | 11.78 | 11.00 | 11.23 | 4,864,719 | +0.04(+0.39%) |
Nov 09, 2007 | 10.62 | 11.45 | 10.61 | 11.19 | 5,392,249 | +0.25(+2.30%) |
Nov 08, 2007 | 11.09 | 11.24 | 10.52 | 10.94 | 6,017,839 | -0.16(-1.41%) |
Nov 07, 2007 | 11.34 | 11.54 | 11.09 | 11.09 | 4,540,784 | -0.49(-4.26%) |
Nov 06, 2007 | 11.33 | 11.64 | 11.09 | 11.59 | 4,779,166 | +0.30(+2.69%) |
Nov 05, 2007 | 11.29 | 11.85 | 11.24 | 11.28 | 7,620,107 | -0.48(-4.12%) |
Nov 02, 2007 | 12.32 | 12.44 | 11.62 | 11.77 | 8,227,089 | -0.55(-4.50%) |
Nov 01, 2007 | 12.44 | 12.50 | 12.17 | 12.32 | 7,100,783 | -0.53(-4.11%) |
Oct 31, 2007 | 13.24 | 13.59 | 12.79 | 12.85 | 7,350,201 | -0.38(-2.88%) |
Oct 30, 2007 | 13.08 | 13.36 | 12.82 | 13.23 | 3,661,706 | +0.10(+0.72%) |
Oct 29, 2007 | 13.40 | 13.41 | 12.86 | 13.14 | 10,173,356 | -0.11(-0.85%) |
Oct 26, 2007 | 12.81 | 13.34 | 12.75 | 13.25 | 7,740,494 | +0.67(+5.30%) |
Oct 25, 2007 | 12.82 | 13.42 | 12.38 | 12.58 | 9,308,361 | -0.40(-3.07%) |
Oct 24, 2007 | 12.85 | 12.98 | 12.36 | 12.98 | 7,983,791 | +0.13(+1.01%) |
Oct 23, 2007 | 13.16 | 13.29 | 12.57 | 12.85 | 7,131,037 | -0.02(-0.13%) |
Oct 22, 2007 | 11.61 | 12.98 | 11.54 | 12.87 | 10,192,870 | +1.03(+8.70%) |
Oct 19, 2007 | 11.84 | 12.17 | 11.72 | 11.84 | 8,064,275 | -0.14(-1.16%) |
Oct 18, 2007 | 11.78 | 12.20 | 11.55 | 11.98 | 8,287,596 | +0.08(+0.65%) |
Oct 17, 2007 | 12.32 | 12.66 | 11.73 | 11.90 | 5,805,197 | -0.35(-2.90%) |
Oct 16, 2007 | 12.25 | 12.33 | 12.12 | 12.25 | 6,583,761 | -0.24(-1.94%) |
Oct 15, 2007 | 13.16 | 13.23 | 12.39 | 12.50 | 4,909,718 | -0.63(-4.82%) |
Oct 12, 2007 | 13.48 | 13.48 | 13.04 | 13.13 | 4,326,681 | -0.33(-2.45%) |
Oct 11, 2007 | 13.63 | 13.93 | 13.29 | 13.46 | 5,286,385 | +0.16(+1.17%) |
Oct 10, 2007 | 12.94 | 13.45 | 12.85 | 13.30 | 5,110,291 | +0.33(+2.54%) |
Oct 09, 2007 | 12.89 | 13.02 | 12.52 | 12.97 | 8,852,250 | +0.12(+0.94%) |
Oct 08, 2007 | 13.19 | 13.36 | 12.76 | 12.85 | 3,912,855 | -0.51(-3.82%) |
Oct 05, 2007 | 13.20 | 13.73 | 13.09 | 13.36 | 5,628,064 | +0.01(+0.06%) |
Oct 04, 2007 | 14.09 | 14.09 | 12.90 | 13.35 | 6,743,977 | -0.47(-3.38%) |
Oct 03, 2007 | 13.39 | 14.66 | 13.36 | 13.82 | 9,842,646 | +0.40(+2.97%) |
Oct 02, 2007 | 13.17 | 14.71 | 13.02 | 13.42 | 13,086,347 | +0.61(+4.80%) |
Oct 01, 2007 | 12.04 | 13.00 | 11.95 | 12.81 | 9,750,269 | +1.02(+8.67%) |
Sep 28, 2007 | 11.68 | 11.95 | 11.48 | 11.79 | 5,680,950 | -0.04(-0.37%) |
Sep 27, 2007 | 11.80 | 12.11 | 11.15 | 11.83 | 8,390,365 | +0.16(+1.41%) |
Sep 26, 2007 | 12.66 | 12.78 | 11.60 | 11.67 | 10,477,276 | -1.01(-7.99%) |
Sep 25, 2007 | 12.45 | 13.12 | 12.40 | 12.68 | 7,056,904 | -0.40(-3.05%) |
Sep 24, 2007 | 13.94 | 13.99 | 13.00 | 13.08 | 5,120,453 | -0.92(-6.56%) |
Sep 21, 2007 | 14.22 | 14.43 | 13.63 | 13.99 | 4,616,999 | +0.04(+0.31%) |
Sep 20, 2007 | 14.90 | 14.94 | 13.85 | 13.95 | 4,133,983 | -1.00(-6.66%) |
Sep 19, 2007 | 14.81 | 16.01 | 14.59 | 14.95 | 9,017,027 | +0.14(+0.94%) |
Sep 18, 2007 | 14.12 | 14.88 | 13.90 | 14.81 | 7,653,428 | +0.87(+6.28%) |
Sep 17, 2007 | 13.78 | 14.06 | 13.62 | 13.93 | 3,559,976 | +0.04(+0.31%) |
Sep 14, 2007 | 13.52 | 13.92 | 13.23 | 13.89 | 4,681,213 | +0.45(+3.35%) |
Sep 13, 2007 | 13.27 | 13.66 | 13.08 | 13.44 | 4,631,433 | +0.30(+2.31%) |
Sep 12, 2007 | 13.10 | 13.37 | 13.01 | 13.14 | 2,840,937 | -0.04(-0.33%) |
Sep 11, 2007 | 12.99 | 13.23 | 12.96 | 13.18 | 3,846,575 | +0.16(+1.20%) |
Sep 10, 2007 | 13.61 | 13.61 | 12.89 | 13.02 | 3,702,121 | -0.40(-2.97%) |
Sep 07, 2007 | 13.57 | 13.64 | 13.22 | 13.42 | 4,577,277 | -0.50(-3.61%) |
Sep 06, 2007 | 14.17 | 14.28 | 13.70 | 13.93 | 3,761,473 | -0.24(-1.71%) |
Sep 05, 2007 | 14.39 | 14.47 | 13.98 | 14.17 | 3,839,300 | -0.51(-3.48%) |
Sep 04, 2007 | 14.41 | 14.81 | 14.16 | 14.68 | 3,547,376 | +0.27(+1.86%) |
Aug 31, 2007 | 14.53 | 14.88 | 14.00 | 14.41 | 4,774,848 | +0.34(+2.40%) |
Aug 30, 2007 | 14.07 | 14.38 | 13.92 | 14.07 | 3,121,070 | -0.28(-1.93%) |
Aug 29, 2007 | 14.03 | 14.41 | 13.81 | 14.35 | 4,568,039 | +0.50(+3.63%) |
Aug 28, 2007 | 14.64 | 14.64 | 13.78 | 13.85 | 5,602,199 | -0.61(-4.25%) |
Aug 27, 2007 | 15.08 | 15.29 | 14.46 | 14.46 | 2,393,832 | -0.72(-4.73%) |
Aug 24, 2007 | 15.26 | 15.40 | 14.93 | 15.18 | 3,109,753 | -0.05(-0.34%) |
Aug 23, 2007 | 15.41 | 16.13 | 14.97 | 15.23 | 7,105,056 | +0.09(+0.57%) |
Aug 22, 2007 | 15.33 | 15.58 | 14.86 | 15.15 | 4,285,596 | +0.17(+1.16%) |
Aug 21, 2007 | 14.93 | 15.24 | 14.37 | 14.97 | 5,083,156 | -0.08(-0.52%) |
Aug 20, 2007 | 15.00 | 15.31 | 14.58 | 15.05 | 4,706,604 | -0.07(-0.46%) |
Aug 17, 2007 | 15.90 | 16.19 | 14.58 | 15.12 | 7,629,641 | +0.28(+1.87%) |
Aug 16, 2007 | 14.07 | 16.06 | 13.39 | 14.84 | 18,265,566 | +0.21(+1.42%) |
Aug 15, 2007 | 14.72 | 15.38 | 14.59 | 14.64 | 10,266,341 | -0.45(-2.98%) |
Aug 14, 2007 | 16.32 | 16.48 | 14.86 | 15.09 | 8,971,454 | -1.24(-7.59%) |
Aug 13, 2007 | 17.83 | 17.97 | 16.13 | 16.32 | 6,081,866 | -1.26(-7.19%) |
Aug 10, 2007 | 17.32 | 18.49 | 17.32 | 17.59 | 9,214,304 | -1.02(-5.49%) |
Aug 09, 2007 | 18.07 | 19.61 | 17.71 | 18.61 | 12,043,994 | -0.31(-1.65%) |
Aug 08, 2007 | 18.24 | 21.00 | 18.01 | 18.92 | 14,635,854 | +1.27(+7.21%) |
Aug 07, 2007 | 16.38 | 17.85 | 15.97 | 17.65 | 12,832,126 | +1.25(+7.60%) |
Aug 06, 2007 | 16.02 | 16.40 | 15.13 | 16.40 | 8,388,115 | +0.24(+1.50%) |
Aug 03, 2007 | 16.45 | 17.31 | 16.12 | 16.16 | 6,843,310 | -1.15(-6.65%) |
Aug 02, 2007 | 16.44 | 17.56 | 16.44 | 17.31 | 8,832,015 | +0.61(+3.63%) |
Aug 01, 2007 | 16.71 | 16.90 | 15.04 | 16.71 | 12,807,745 | -0.04(-0.26%) |
Jul 31, 2007 | 16.98 | 17.40 | 16.71 | 16.75 | 7,333,707 | -0.24(-1.43%) |
Jul 30, 2007 | 16.97 | 17.21 | 16.69 | 16.99 | 9,177,037 | +0.02(+0.10%) |
Jul 27, 2007 | 17.36 | 17.62 | 16.84 | 16.97 | 7,760,060 | -0.38(-2.20%) |
Jul 26, 2007 | 17.55 | 17.62 | 16.76 | 17.36 | 8,664,202 | -0.55(-3.05%) |
Jul 25, 2007 | 17.97 | 18.37 | 17.42 | 17.90 | 6,570,819 | +0.18(+1.03%) |
Jul 24, 2007 | 18.22 | 18.30 | 17.55 | 17.72 | 6,937,956 | -0.68(-3.67%) |
Jul 23, 2007 | 19.07 | 19.10 | 18.33 | 18.39 | 4,647,092 | -0.69(-3.63%) |
Jul 20, 2007 | 19.35 | 19.36 | 18.64 | 19.09 | 5,479,905 | -0.31(-1.61%) |
Jul 19, 2007 | 19.23 | 19.68 | 19.23 | 19.40 | 3,089,661 | +0.18(+0.95%) |
Jul 18, 2007 | 18.61 | 19.46 | 18.61 | 19.22 | 6,416,649 | -0.45(-2.29%) |
Jul 17, 2007 | 19.88 | 20.10 | 19.60 | 19.67 | 2,808,431 | -0.30(-1.52%) |
Jul 16, 2007 | 20.00 | 20.26 | 19.86 | 19.97 | 3,616,210 | -0.22(-1.07%) |
Jul 13, 2007 | 19.54 | 20.55 | 19.50 | 20.19 | 6,708,874 | +0.72(+3.69%) |
Jul 12, 2007 | 18.94 | 19.47 | 18.86 | 19.47 | 3,714,076 | +0.61(+3.21%) |
Jul 11, 2007 | 18.75 | 18.90 | 18.49 | 18.86 | 4,312,070 | +0.05(+0.28%) |
Jul 10, 2007 | 19.23 | 19.29 | 18.78 | 18.81 | 4,515,003 | -0.61(-3.12%) |
Jul 09, 2007 | 19.60 | 19.77 | 19.31 | 19.42 | 4,040,413 | -0.26(-1.32%) |
Jul 06, 2007 | 19.09 | 19.81 | 19.04 | 19.68 | 4,330,853 | +0.50(+2.62%) |
Jul 05, 2007 | 19.42 | 19.60 | 19.09 | 19.17 | 3,919,437 | -0.20(-1.03%) |
Jul 03, 2007 | 19.58 | 19.77 | 19.31 | 19.37 | 2,411,488 | -0.21(-1.06%) |
Jul 02, 2007 | 19.27 | 19.62 | 19.10 | 19.58 | 4,623,243 | +0.14(+0.71%) |
Jun 29, 2007 | 19.68 | 19.92 | 19.35 | 19.44 | 4,103,002 | -0.18(-0.93%) |
Jun 28, 2007 | 19.93 | 19.93 | 19.53 | 19.62 | 3,526,925 | -0.29(-1.48%) |
Jun 27, 2007 | 19.49 | 20.00 | 19.28 | 19.92 | 4,542,744 | +0.38(+1.95%) |
Jun 26, 2007 | 20.58 | 20.14 | 19.46 | 19.54 | 5,714,443 | -0.62(-3.09%) |
Jun 25, 2007 | 20.65 | 20.67 | 20.07 | 20.16 | 3,771,403 | -0.45(-2.18%) |
Jun 22, 2007 | 20.86 | 20.99 | 20.53 | 20.61 | 4,737,435 | -0.48(-2.30%) |
Jun 21, 2007 | 21.26 | 21.30 | 20.72 | 21.10 | 4,055,231 | -0.12(-0.57%) |
Jun 20, 2007 | 21.47 | 21.65 | 21.22 | 21.22 | 3,685,608 | -0.25(-1.17%) |
Jun 19, 2007 | 21.49 | 21.67 | 21.34 | 21.47 | 2,980,079 | -0.01(-0.04%) |
Jun 18, 2007 | 21.56 | 21.68 | 21.36 | 21.48 | 3,202,823 | -0.08(-0.36%) |
Jun 15, 2007 | 21.81 | 21.99 | 21.47 | 21.56 | 2,884,123 | +0.07(+0.32%) |
Jun 14, 2007 | 21.65 | 21.79 | 21.36 | 21.49 | 3,017,607 | -0.12(-0.56%) |
Jun 13, 2007 | 21.58 | 21.75 | 21.24 | 21.61 | 3,222,453 | +0.26(+1.22%) |
Jun 12, 2007 | 21.74 | 21.77 | 21.22 | 21.35 | 5,566,980 | -0.64(-2.91%) |
Jun 11, 2007 | 22.28 | 22.28 | 21.65 | 21.99 | 2,930,773 | -0.40(-1.78%) |
Jun 08, 2007 | 21.69 | 22.44 | 21.49 | 22.39 | 4,498,543 | +0.70(+3.23%) |
Jun 07, 2007 | 22.84 | 22.84 | 21.62 | 21.69 | 5,293,236 | -1.15(-5.04%) |
Jun 06, 2007 | 23.39 | 23.39 | 22.77 | 22.84 | 2,305,451 | -0.65(-2.77%) |
Jun 05, 2007 | 23.86 | 25.46 | 23.39 | 23.49 | 2,633,550 | -0.42(-1.77%) |
Jun 04, 2007 | 23.56 | 23.97 | 23.30 | 23.91 | 3,270,085 | +0.48(+2.07%) |
Jun 01, 2007 | 23.69 | 23.93 | 23.27 | 23.43 | 3,980,521 | -0.21(-0.88%) |
May 31, 2007 | 24.04 | 24.16 | 23.32 | 23.63 | 2,917,494 | -0.12(-0.51%) |
May 30, 2007 | 24.22 | 23.88 | 23.48 | 23.75 | 2,148,160 | -0.02(-0.07%) |
May 29, 2007 | 24.15 | 24.15 | 23.55 | 23.77 | 2,400,761 | -0.03(-0.11%) |
May 25, 2007 | 24.06 | 24.25 | 23.40 | 23.80 | 2,934,699 | -0.07(-0.29%) |
May 24, 2007 | 23.58 | 24.77 | 23.30 | 23.87 | 5,952,192 | +0.33(+1.40%) |
May 23, 2007 | 24.13 | 24.62 | 23.45 | 23.54 | 4,470,350 | -0.28(-1.16%) |
May 22, 2007 | 23.16 | 24.03 | 22.98 | 23.82 | 3,701,260 | +0.81(+3.50%) |
May 21, 2007 | 22.56 | 23.28 | 22.50 | 23.01 | 2,648,100 | +0.46(+2.04%) |
May 18, 2007 | 22.70 | 22.77 | 22.37 | 22.55 | 1,749,041 | -0.05(-0.23%) |
May 17, 2007 | 22.15 | 22.72 | 22.11 | 22.60 | 2,601,819 | +0.34(+1.52%) |
May 16, 2007 | 22.13 | 22.38 | 21.94 | 22.27 | 1,995,803 | +0.17(+0.78%) |
May 15, 2007 | 22.14 | 22.32 | 21.86 | 22.09 | 2,329,241 | -0.05(-0.23%) |
May 14, 2007 | 22.34 | 22.53 | 22.07 | 22.14 | 1,975,134 | -0.28(-1.24%) |
May 11, 2007 | 22.46 | 22.81 | 22.16 | 22.42 | 2,241,407 | +0.24(+1.09%) |
May 10, 2007 | 22.57 | 22.46 | 21.89 | 22.18 | 4,304,534 | -0.39(-1.73%) |
May 09, 2007 | 22.47 | 22.71 | 22.12 | 22.57 | 2,768,652 | -0.08(-0.34%) |
May 08, 2007 | 22.45 | 22.72 | 22.10 | 22.65 | 2,868,860 | +0.09(+0.38%) |
May 07, 2007 | 23.01 | 23.12 | 22.46 | 22.56 | 3,885,604 | -0.28(-1.21%) |
May 04, 2007 | 23.36 | 23.49 | 22.67 | 22.84 | 2,758,028 | -0.51(-2.19%) |
May 03, 2007 | 23.41 | 23.89 | 23.29 | 23.35 | 2,786,088 | +0.04(+0.19%) |
May 02, 2007 | 23.43 | 23.75 | 23.21 | 23.30 | 3,103,234 | -0.08(-0.33%) |