Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.25 | 11.27 | 11.09 | 11.14 | 79,413,320 | -0.07(-0.64%) |
Apr 29, 2008 | 11.23 | 11.25 | 11.08 | 11.21 | 89,716,656 | +0.01(+0.05%) |
Apr 28, 2008 | 11.35 | 11.36 | 11.19 | 11.21 | 101,855,544 | -0.11(-0.98%) |
Apr 25, 2008 | 11.18 | 11.33 | 11.17 | 11.32 | 99,247,440 | +0.22(+1.95%) |
Apr 24, 2008 | 11.05 | 11.17 | 11.02 | 11.10 | 70,595,976 | +0.10(+0.91%) |
Apr 23, 2008 | 11.02 | 11.08 | 10.98 | 11.00 | 96,314,400 | +0.04(+0.35%) |
Apr 22, 2008 | 11.21 | 11.21 | 10.97 | 10.97 | 120,000,992 | -0.23(-2.03%) |
Apr 21, 2008 | 11.28 | 11.35 | 11.15 | 11.19 | 90,756,880 | -0.15(-1.32%) |
Apr 18, 2008 | 11.41 | 11.42 | 11.25 | 11.34 | 102,148,280 | +0.04(+0.34%) |
Apr 17, 2008 | 11.36 | 11.38 | 11.20 | 11.30 | 139,887,584 | -0.39(-3.32%) |
Apr 16, 2008 | 11.54 | 11.69 | 11.49 | 11.69 | 69,507,512 | +0.22(+1.88%) |
Apr 15, 2008 | 11.41 | 11.59 | 11.40 | 11.47 | 60,328,208 | +0.08(+0.73%) |
Apr 14, 2008 | 11.38 | 11.43 | 11.33 | 11.39 | 66,817,328 | +0.06(+0.54%) |
Apr 11, 2008 | 11.56 | 11.58 | 11.33 | 11.33 | 54,513,776 | -0.26(-2.25%) |
Apr 10, 2008 | 11.56 | 11.69 | 11.52 | 11.59 | 65,490,608 | +0.02(+0.14%) |
Apr 09, 2008 | 11.64 | 11.68 | 11.48 | 11.57 | 67,489,976 | -0.06(-0.52%) |
Apr 08, 2008 | 11.83 | 11.87 | 11.58 | 11.64 | 68,931,504 | -0.27(-2.23%) |
Apr 07, 2008 | 11.87 | 11.95 | 11.79 | 11.90 | 46,176,380 | +0.07(+0.61%) |
Apr 04, 2008 | 11.82 | 11.89 | 11.77 | 11.83 | 53,746,424 | +0.01(+0.05%) |
Apr 03, 2008 | 11.86 | 11.89 | 11.60 | 11.82 | 64,863,124 | -0.09(-0.79%) |
Apr 02, 2008 | 11.76 | 11.97 | 11.74 | 11.92 | 57,523,840 | +0.07(+0.61%) |
Apr 01, 2008 | 11.66 | 11.85 | 11.55 | 11.85 | 67,667,808 | +0.25(+2.15%) |
Mar 31, 2008 | 11.46 | 11.62 | 11.35 | 11.60 | 95,317,320 | +0.24(+2.10%) |
Mar 28, 2008 | 11.46 | 11.48 | 11.34 | 11.36 | 56,315,248 | -0.03(-0.29%) |
Mar 27, 2008 | 11.50 | 11.57 | 11.39 | 11.39 | 62,438,008 | -0.07(-0.63%) |
Mar 26, 2008 | 11.48 | 11.50 | 11.41 | 11.46 | 57,249,500 | -0.05(-0.43%) |
Mar 25, 2008 | 11.46 | 11.53 | 11.44 | 11.51 | 79,525,104 | +0.09(+0.82%) |
Mar 24, 2008 | 11.54 | 11.54 | 11.35 | 11.42 | 64,479,516 | +0.01(+0.10%) |
Mar 21, 2008 | 11.47 | 11.47 | 11.35 | 11.41 | 98,874,720 | +0.00(+0.00%) |
Mar 20, 2008 | 11.47 | 11.47 | 11.35 | 11.41 | 98,857,032 | -0.01(-0.10%) |
Mar 19, 2008 | 11.55 | 11.66 | 11.39 | 11.42 | 82,741,968 | -0.22(-1.86%) |
Mar 18, 2008 | 11.54 | 11.69 | 11.46 | 11.64 | 85,194,008 | +0.24(+2.09%) |
Mar 17, 2008 | 11.29 | 11.55 | 11.19 | 11.40 | 84,043,952 | -0.04(-0.34%) |
Mar 14, 2008 | 11.81 | 11.81 | 11.36 | 11.44 | 84,695,664 | -0.32(-2.69%) |
Mar 13, 2008 | 11.72 | 11.84 | 11.52 | 11.75 | 79,495,152 | -0.04(-0.33%) |
Mar 12, 2008 | 12.06 | 12.08 | 11.72 | 11.79 | 75,077,040 | -0.24(-2.03%) |
Mar 11, 2008 | 11.82 | 12.18 | 11.76 | 12.03 | 67,199,992 | +0.32(+2.69%) |
Mar 10, 2008 | 11.84 | 11.87 | 11.71 | 11.72 | 61,998,112 | -0.11(-0.94%) |
Mar 07, 2008 | 11.89 | 12.00 | 11.75 | 11.83 | 76,397,640 | -0.13(-1.11%) |
Mar 06, 2008 | 12.18 | 12.20 | 11.95 | 11.96 | 62,308,504 | -0.25(-2.07%) |
Mar 05, 2008 | 12.42 | 12.43 | 12.08 | 12.22 | 84,420,096 | -0.11(-0.87%) |
Mar 04, 2008 | 12.27 | 12.34 | 12.22 | 12.32 | 65,049,888 | -0.01(-0.05%) |
Mar 03, 2008 | 12.42 | 12.42 | 12.26 | 12.33 | 59,109,320 | -0.02(-0.13%) |
Feb 29, 2008 | 12.55 | 12.56 | 12.30 | 12.34 | 85,237,544 | -0.15(-1.20%) |
Feb 28, 2008 | 12.61 | 12.63 | 12.43 | 12.49 | 48,175,712 | -0.11(-0.88%) |
Feb 27, 2008 | 12.63 | 12.68 | 12.52 | 12.61 | 47,566,956 | -0.04(-0.35%) |
Feb 26, 2008 | 12.54 | 12.70 | 12.54 | 12.65 | 85,064,640 | +0.03(+0.22%) |
Feb 25, 2008 | 12.47 | 12.64 | 12.47 | 12.62 | 69,695,200 | +0.16(+1.24%) |
Feb 22, 2008 | 12.47 | 12.52 | 12.28 | 12.47 | 58,936,212 | +0.06(+0.45%) |
Feb 21, 2008 | 12.56 | 12.56 | 12.36 | 12.41 | 71,524,656 | -0.04(-0.31%) |
Feb 20, 2008 | 12.37 | 12.49 | 12.28 | 12.45 | 60,825,472 | +0.06(+0.45%) |
Feb 19, 2008 | 12.47 | 12.56 | 12.37 | 12.39 | 62,093,724 | +0.02(+0.18%) |
Feb 18, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 101,740,936 | -0.07(-0.53%) |
Feb 14, 2008 | 12.59 | 12.66 | 12.36 | 12.44 | 80,701,736 | -0.16(-1.28%) |
Feb 13, 2008 | 12.58 | 12.68 | 12.53 | 12.60 | 92,303,736 | +0.03(+0.26%) |
Feb 12, 2008 | 12.36 | 12.59 | 12.33 | 12.57 | 77,860,864 | +0.27(+2.16%) |
Feb 11, 2008 | 12.39 | 12.42 | 12.21 | 12.30 | 56,353,160 | -0.06(-0.45%) |
Feb 08, 2008 | 12.55 | 12.56 | 12.29 | 12.36 | 54,648,756 | -0.21(-1.63%) |
Feb 07, 2008 | 12.52 | 12.69 | 12.44 | 12.56 | 59,623,808 | +0.04(+0.35%) |
Feb 06, 2008 | 12.69 | 12.76 | 12.51 | 12.52 | 76,420,856 | -0.21(-1.61%) |
Feb 05, 2008 | 13.02 | 13.05 | 12.72 | 12.72 | 71,002,776 | -0.37(-2.84%) |
Feb 04, 2008 | 13.05 | 13.18 | 13.02 | 13.09 | 53,414,296 | +0.02(+0.17%) |
Feb 01, 2008 | 12.97 | 13.18 | 12.81 | 13.07 | 94,019,600 | +0.13(+0.98%) |
Jan 31, 2008 | 12.76 | 13.03 | 12.61 | 12.94 | 95,177,704 | +0.14(+1.13%) |
Jan 30, 2008 | 12.82 | 13.01 | 12.72 | 12.80 | 73,934,752 | -0.04(-0.35%) |
Jan 29, 2008 | 12.82 | 12.88 | 12.70 | 12.84 | 62,960,024 | +0.13(+1.00%) |
Jan 28, 2008 | 12.57 | 12.72 | 12.50 | 12.72 | 68,235,512 | +0.19(+1.50%) |
Jan 25, 2008 | 12.84 | 12.88 | 12.41 | 12.53 | 108,112,288 | -0.24(-1.91%) |
Jan 24, 2008 | 12.71 | 12.78 | 12.54 | 12.77 | 105,997,240 | +0.11(+0.83%) |
Jan 23, 2008 | 12.43 | 12.69 | 12.20 | 12.67 | 179,922,464 | +0.35(+2.83%) |
Jan 22, 2008 | 12.01 | 12.80 | 11.95 | 12.32 | 128,539,888 | -0.15(-1.20%) |
Jan 21, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 97,490,008 | -0.25(-2.00%) |
Jan 17, 2008 | 12.97 | 12.97 | 12.68 | 12.72 | 96,217,464 | -0.24(-1.88%) |
Jan 16, 2008 | 13.00 | 13.19 | 12.94 | 12.97 | 99,098,472 | -0.11(-0.80%) |
Jan 15, 2008 | 13.19 | 13.24 | 13.03 | 13.07 | 60,783,180 | -0.21(-1.59%) |
Jan 14, 2008 | 13.43 | 13.43 | 13.19 | 13.28 | 63,466,600 | -0.03(-0.21%) |
Jan 11, 2008 | 13.27 | 13.38 | 13.16 | 13.31 | 81,589,488 | -0.03(-0.25%) |
Jan 10, 2008 | 13.29 | 13.41 | 13.08 | 13.34 | 98,620,072 | +0.09(+0.67%) |
Jan 09, 2008 | 13.02 | 13.30 | 13.02 | 13.25 | 108,604,976 | +0.25(+1.92%) |
Jan 08, 2008 | 12.91 | 13.25 | 12.91 | 13.00 | 93,670,048 | +0.13(+1.03%) |
Jan 07, 2008 | 12.70 | 12.93 | 12.69 | 12.87 | 86,842,792 | +0.22(+1.75%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.65 | 75,845,448 | -0.19(-1.51%) |
Jan 03, 2008 | 12.73 | 12.94 | 12.69 | 12.84 | 82,068,240 | +0.15(+1.18%) |
Jan 02, 2008 | 12.61 | 12.76 | 12.58 | 12.69 | 82,992,432 | +0.10(+0.79%) |
Jan 01, 2008 | 12.70 | 12.70 | 12.57 | 12.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.70 | 12.70 | 12.57 | 12.59 | 55,765,276 | -0.09(-0.74%) |
Dec 28, 2007 | 12.77 | 12.80 | 12.64 | 12.69 | 43,862,024 | -0.01(-0.09%) |
Dec 27, 2007 | 12.88 | 12.90 | 12.69 | 12.70 | 65,016,512 | -0.16(-1.21%) |
Dec 26, 2007 | 12.88 | 12.89 | 12.79 | 12.85 | 38,698,636 | -0.07(-0.56%) |
Dec 24, 2007 | 12.82 | 13.33 | 12.81 | 12.93 | 38,646,732 | +0.05(+0.39%) |
Dec 21, 2007 | 12.95 | 12.98 | 12.82 | 12.88 | 111,078,696 | +0.01(+0.09%) |
Dec 20, 2007 | 12.80 | 12.91 | 12.77 | 12.87 | 59,817,240 | -0.03(-0.21%) |
Dec 19, 2007 | 12.93 | 13.01 | 12.75 | 12.89 | 63,680,412 | -0.06(-0.43%) |
Dec 18, 2007 | 12.83 | 13.05 | 12.73 | 12.95 | 79,257,064 | +0.22(+1.74%) |
Dec 17, 2007 | 12.77 | 12.93 | 12.70 | 12.73 | 79,288,568 | -0.07(-0.56%) |
Dec 14, 2007 | 12.96 | 13.00 | 12.76 | 12.80 | 79,275,560 | -0.30(-2.28%) |
Dec 13, 2007 | 13.10 | 13.20 | 12.99 | 13.10 | 65,387,760 | -0.09(-0.71%) |
Dec 12, 2007 | 13.31 | 13.41 | 13.05 | 13.19 | 78,345,120 | -0.01(-0.08%) |
Dec 11, 2007 | 13.50 | 13.52 | 13.17 | 13.20 | 79,351,072 | -0.30(-2.22%) |
Dec 10, 2007 | 13.51 | 13.55 | 13.39 | 13.50 | 45,100,924 | -0.02(-0.12%) |
Dec 07, 2007 | 13.39 | 13.57 | 13.33 | 13.52 | 66,811,360 | +0.13(+0.95%) |
Dec 06, 2007 | 13.28 | 13.41 | 13.20 | 13.39 | 51,738,612 | +0.11(+0.79%) |
Dec 05, 2007 | 13.05 | 13.35 | 13.04 | 13.29 | 83,357,768 | +0.28(+2.17%) |
Dec 04, 2007 | 12.94 | 13.15 | 12.93 | 13.00 | 53,437,896 | -0.04(-0.34%) |
Dec 03, 2007 | 13.09 | 13.19 | 12.97 | 13.05 | 61,895,396 | -0.12(-0.88%) |
Nov 30, 2007 | 13.21 | 13.28 | 13.09 | 13.16 | 79,535,904 | +0.09(+0.68%) |
Nov 29, 2007 | 12.95 | 13.12 | 12.88 | 13.08 | 63,410,260 | +0.09(+0.68%) |
Nov 28, 2007 | 12.69 | 13.02 | 12.67 | 12.99 | 86,824,360 | +0.31(+2.45%) |
Nov 27, 2007 | 12.52 | 12.74 | 12.38 | 12.68 | 102,364,472 | +0.32(+2.60%) |
Nov 26, 2007 | 12.72 | 12.74 | 12.32 | 12.36 | 75,924,272 | -0.38(-2.96%) |
Nov 23, 2007 | 12.66 | 12.84 | 12.61 | 12.73 | 69,739,088 | +0.35(+2.82%) |
Nov 21, 2007 | 12.47 | 12.60 | 12.35 | 12.38 | 79,707,504 | -0.21(-1.63%) |
Nov 20, 2007 | 12.66 | 12.66 | 12.42 | 12.59 | 101,070,168 | +0.01(+0.04%) |
Nov 19, 2007 | 12.94 | 12.97 | 12.54 | 12.58 | 105,398,744 | -0.38(-2.91%) |
Nov 16, 2007 | 13.02 | 13.03 | 12.77 | 12.96 | 69,804,368 | +0.06(+0.43%) |
Nov 15, 2007 | 13.05 | 13.23 | 12.87 | 12.90 | 64,475,820 | -0.18(-1.36%) |
Nov 14, 2007 | 13.13 | 13.28 | 13.05 | 13.08 | 76,644,160 | +0.03(+0.25%) |
Nov 13, 2007 | 12.84 | 13.05 | 12.82 | 13.05 | 68,438,504 | +0.29(+2.30%) |
Nov 12, 2007 | 12.65 | 12.88 | 12.63 | 12.75 | 60,888,176 | +0.11(+0.83%) |
Nov 09, 2007 | 12.80 | 12.84 | 12.63 | 12.65 | 87,494,432 | -0.16(-1.21%) |
Nov 08, 2007 | 12.98 | 12.98 | 12.74 | 12.80 | 109,092,576 | -0.12(-0.90%) |
Nov 07, 2007 | 13.09 | 13.20 | 12.90 | 12.92 | 70,383,672 | -0.34(-2.55%) |
Nov 06, 2007 | 13.13 | 13.29 | 13.10 | 13.26 | 62,492,524 | +0.14(+1.10%) |
Nov 05, 2007 | 13.08 | 13.25 | 13.03 | 13.12 | 59,046,580 | +0.00(+0.00%) |
Nov 02, 2007 | 13.31 | 13.37 | 13.08 | 13.12 | 73,229,960 | -0.16(-1.17%) |
Nov 01, 2007 | 13.62 | 13.63 | 13.25 | 13.27 | 79,898,984 | -0.37(-2.68%) |
Oct 31, 2007 | 13.61 | 13.65 | 13.53 | 13.64 | 56,788,424 | +0.09(+0.65%) |
Oct 30, 2007 | 13.57 | 13.71 | 13.49 | 13.55 | 56,077,776 | -0.03(-0.25%) |
Oct 29, 2007 | 13.46 | 13.61 | 13.42 | 13.58 | 63,695,336 | +0.11(+0.82%) |
Oct 26, 2007 | 13.47 | 13.48 | 13.36 | 13.47 | 49,799,024 | +0.01(+0.08%) |
Oct 25, 2007 | 13.40 | 13.49 | 13.29 | 13.46 | 83,495,352 | +0.17(+1.29%) |
Oct 24, 2007 | 13.31 | 13.33 | 13.08 | 13.29 | 81,359,280 | -0.04(-0.29%) |
Oct 23, 2007 | 13.37 | 13.41 | 13.25 | 13.33 | 58,458,320 | +0.02(+0.12%) |
Oct 22, 2007 | 13.30 | 13.38 | 13.23 | 13.31 | 68,930,184 | -0.03(-0.21%) |
Oct 19, 2007 | 13.59 | 13.60 | 12.94 | 13.34 | 83,992,336 | -0.26(-1.92%) |
Oct 18, 2007 | 13.60 | 13.80 | 13.59 | 13.60 | 77,764,728 | -0.01(-0.04%) |
Oct 17, 2007 | 13.71 | 13.77 | 13.54 | 13.60 | 58,946,904 | -0.04(-0.33%) |
Oct 16, 2007 | 13.80 | 13.84 | 13.59 | 13.65 | 80,412,232 | -0.21(-1.48%) |
Oct 15, 2007 | 13.99 | 14.04 | 13.77 | 13.85 | 76,628,248 | -0.14(-1.03%) |
Oct 12, 2007 | 14.09 | 14.10 | 13.94 | 14.00 | 61,105,780 | -0.11(-0.75%) |
Oct 11, 2007 | 14.17 | 14.21 | 14.05 | 14.10 | 56,626,212 | -0.05(-0.35%) |
Oct 10, 2007 | 14.16 | 14.25 | 14.02 | 14.15 | 52,889,736 | +0.00(+0.00%) |
Oct 09, 2007 | 14.09 | 14.23 | 14.04 | 14.15 | 56,649,720 | +0.05(+0.35%) |
Oct 08, 2007 | 14.16 | 14.22 | 14.05 | 14.10 | 43,027,560 | -0.07(-0.51%) |
Oct 05, 2007 | 14.13 | 14.21 | 14.08 | 14.17 | 87,430,744 | +0.16(+1.11%) |
Oct 04, 2007 | 13.92 | 14.14 | 13.92 | 14.02 | 56,220,356 | +0.12(+0.88%) |
Oct 03, 2007 | 13.77 | 13.97 | 13.74 | 13.90 | 58,110,048 | +0.08(+0.56%) |
Oct 02, 2007 | 13.79 | 13.88 | 13.68 | 13.82 | 65,348,748 | +0.05(+0.36%) |
Oct 01, 2007 | 13.55 | 13.81 | 13.55 | 13.77 | 56,917,552 | +0.23(+1.72%) |
Sep 28, 2007 | 13.72 | 13.73 | 13.49 | 13.54 | 73,867,200 | -0.18(-1.29%) |
Sep 27, 2007 | 13.67 | 13.75 | 13.63 | 13.71 | 50,153,956 | +0.09(+0.69%) |
Sep 26, 2007 | 13.51 | 13.67 | 13.47 | 13.62 | 59,156,684 | +0.19(+1.40%) |
Sep 25, 2007 | 13.49 | 13.60 | 13.38 | 13.43 | 71,242,080 | -0.10(-0.74%) |
Sep 24, 2007 | 13.66 | 13.70 | 13.47 | 13.53 | 72,457,248 | -0.09(-0.69%) |
Sep 21, 2007 | 13.75 | 13.76 | 13.59 | 13.62 | 97,413,864 | +0.04(+0.29%) |
Sep 20, 2007 | 13.81 | 13.82 | 13.55 | 13.59 | 69,653,704 | -0.20(-1.45%) |
Sep 19, 2007 | 13.66 | 13.89 | 13.61 | 13.79 | 79,842,176 | +0.19(+1.39%) |
Sep 18, 2007 | 13.39 | 13.65 | 13.27 | 13.60 | 73,402,144 | +0.23(+1.70%) |
Sep 17, 2007 | 13.39 | 13.43 | 13.21 | 13.37 | 73,479,104 | -0.09(-0.66%) |
Sep 14, 2007 | 13.41 | 13.49 | 13.29 | 13.46 | 63,316,324 | +0.03(+0.25%) |
Sep 13, 2007 | 13.47 | 13.65 | 13.35 | 13.43 | 56,931,632 | +0.02(+0.16%) |
Sep 12, 2007 | 13.36 | 13.46 | 13.33 | 13.40 | 50,807,312 | +0.00(+0.00%) |
Sep 11, 2007 | 13.33 | 13.48 | 13.26 | 13.40 | 55,207,224 | +0.13(+0.96%) |
Sep 10, 2007 | 13.49 | 13.55 | 13.24 | 13.28 | 65,803,172 | -0.16(-1.20%) |
Sep 07, 2007 | 13.62 | 13.64 | 13.36 | 13.44 | 65,101,628 | -0.21(-1.50%) |
Sep 06, 2007 | 13.74 | 13.76 | 13.59 | 13.64 | 55,201,504 | -0.05(-0.36%) |
Sep 05, 2007 | 13.80 | 13.82 | 13.59 | 13.69 | 73,178,528 | -0.21(-1.48%) |
Sep 04, 2007 | 13.73 | 13.95 | 13.68 | 13.90 | 51,461,256 | +0.13(+0.97%) |
Aug 31, 2007 | 13.67 | 13.85 | 13.66 | 13.76 | 62,990,736 | +0.16(+1.18%) |
Aug 30, 2007 | 13.53 | 13.70 | 13.52 | 13.60 | 50,307,440 | -0.07(-0.49%) |
Aug 29, 2007 | 13.60 | 13.71 | 13.45 | 13.67 | 67,158,680 | +0.11(+0.82%) |
Aug 28, 2007 | 13.66 | 13.74 | 13.49 | 13.56 | 86,819,816 | -0.16(-1.17%) |
Aug 27, 2007 | 13.70 | 13.77 | 13.66 | 13.72 | 48,818,320 | +0.01(+0.08%) |
Aug 24, 2007 | 13.59 | 13.76 | 13.57 | 13.71 | 57,742,712 | +0.07(+0.49%) |
Aug 23, 2007 | 13.71 | 13.79 | 13.55 | 13.64 | 60,318,220 | -0.02(-0.12%) |
Aug 22, 2007 | 13.49 | 13.67 | 13.49 | 13.66 | 73,748,120 | +0.23(+1.69%) |
Aug 21, 2007 | 13.38 | 13.57 | 13.31 | 13.43 | 67,778,704 | +0.04(+0.29%) |
Aug 20, 2007 | 13.25 | 13.49 | 13.22 | 13.39 | 76,182,088 | +0.13(+0.96%) |
Aug 17, 2007 | 13.17 | 13.30 | 13.07 | 13.26 | 86,995,240 | +0.30(+2.35%) |
Aug 16, 2007 | 12.94 | 13.06 | 12.82 | 12.96 | 119,363,696 | -0.08(-0.60%) |
Aug 15, 2007 | 13.08 | 13.27 | 13.01 | 13.04 | 95,503,168 | -0.03(-0.21%) |
Aug 14, 2007 | 13.20 | 13.29 | 13.04 | 13.07 | 68,641,880 | -0.17(-1.30%) |
Aug 13, 2007 | 13.41 | 13.41 | 13.18 | 13.24 | 81,061,752 | -0.06(-0.42%) |
Aug 10, 2007 | 13.30 | 13.35 | 13.16 | 13.29 | 89,615,744 | -0.08(-0.62%) |
Aug 09, 2007 | 13.44 | 13.65 | 13.38 | 13.38 | 98,344,368 | -0.26(-1.91%) |
Aug 08, 2007 | 13.48 | 13.64 | 13.40 | 13.64 | 93,107,248 | +0.14(+1.07%) |
Aug 07, 2007 | 13.37 | 13.65 | 13.27 | 13.49 | 93,421,568 | +0.13(+0.99%) |
Aug 06, 2007 | 13.03 | 13.38 | 13.05 | 13.36 | 94,295,856 | +0.23(+1.77%) |
Aug 03, 2007 | 13.19 | 13.27 | 13.10 | 13.13 | 99,506,952 | -0.09(-0.67%) |
Aug 02, 2007 | 13.13 | 13.27 | 13.05 | 13.21 | 71,853,912 | +0.12(+0.93%) |
Aug 01, 2007 | 13.03 | 13.14 | 12.95 | 13.09 | 103,497,464 | +0.07(+0.51%) |
Jul 31, 2007 | 13.23 | 13.25 | 13.02 | 13.03 | 112,633,712 | -0.14(-1.05%) |
Jul 30, 2007 | 13.33 | 13.33 | 13.04 | 13.16 | 91,678,040 | -0.02(-0.13%) |
Jul 27, 2007 | 13.42 | 13.46 | 13.18 | 13.18 | 96,071,976 | -0.20(-1.49%) |
Jul 26, 2007 | 13.71 | 13.71 | 13.35 | 13.38 | 120,013,304 | -0.35(-2.54%) |
Jul 25, 2007 | 13.81 | 13.91 | 13.70 | 13.73 | 81,930,928 | -0.06(-0.44%) |
Jul 24, 2007 | 13.83 | 13.93 | 13.79 | 13.79 | 77,052,704 | -0.08(-0.56%) |
Jul 23, 2007 | 13.83 | 14.02 | 13.80 | 13.87 | 72,270,168 | +0.07(+0.52%) |
Jul 20, 2007 | 13.89 | 13.93 | 13.79 | 13.80 | 87,226,992 | -0.05(-0.36%) |
Jul 19, 2007 | 13.97 | 13.98 | 13.81 | 13.85 | 93,262,952 | -0.08(-0.56%) |
Jul 18, 2007 | 13.95 | 14.02 | 13.70 | 13.92 | 204,480,800 | -0.46(-3.20%) |
Jul 17, 2007 | 14.43 | 14.49 | 14.36 | 14.38 | 63,548,176 | -0.07(-0.46%) |
Jul 16, 2007 | 14.30 | 14.46 | 14.30 | 14.45 | 41,326,236 | +0.09(+0.66%) |
Jul 13, 2007 | 14.39 | 14.46 | 14.28 | 14.36 | 54,491,176 | -0.04(-0.27%) |
Jul 12, 2007 | 14.16 | 14.41 | 14.06 | 14.39 | 95,895,952 | +0.29(+2.08%) |
Jul 11, 2007 | 14.13 | 14.25 | 14.06 | 14.10 | 79,224,416 | -0.07(-0.51%) |
Jul 10, 2007 | 14.32 | 14.35 | 14.15 | 14.17 | 78,447,416 | -0.17(-1.16%) |
Jul 09, 2007 | 14.37 | 14.39 | 14.28 | 14.34 | 44,628,660 | -0.02(-0.15%) |
Jul 06, 2007 | 14.33 | 14.38 | 14.24 | 14.36 | 47,845,868 | +0.01(+0.08%) |
Jul 05, 2007 | 14.32 | 14.46 | 14.26 | 14.35 | 52,018,268 | +0.05(+0.35%) |
Jul 03, 2007 | 14.27 | 14.38 | 14.28 | 14.30 | 31,157,324 | +0.04(+0.31%) |
Jul 02, 2007 | 14.22 | 14.27 | 14.15 | 14.26 | 59,831,504 | +0.09(+0.63%) |
Jun 29, 2007 | 14.21 | 14.28 | 14.05 | 14.17 | 80,023,304 | -0.03(-0.23%) |
Jun 28, 2007 | 14.19 | 14.31 | 14.13 | 14.20 | 61,217,072 | +0.01(+0.08%) |
Jun 27, 2007 | 14.15 | 14.27 | 14.06 | 14.19 | 58,775,040 | +0.01(+0.08%) |
Jun 26, 2007 | 14.12 | 14.26 | 14.05 | 14.18 | 72,865,408 | +0.11(+0.75%) |
Jun 25, 2007 | 14.12 | 14.27 | 14.02 | 14.07 | 63,899,956 | +0.01(+0.08%) |
Jun 22, 2007 | 14.35 | 14.34 | 14.06 | 14.06 | 112,544,840 | -0.30(-2.08%) |
Jun 21, 2007 | 14.25 | 14.39 | 14.11 | 14.36 | 94,727,496 | +0.12(+0.82%) |
Jun 20, 2007 | 14.62 | 14.62 | 14.23 | 14.25 | 106,774,872 | -0.28(-1.91%) |
Jun 19, 2007 | 14.54 | 14.67 | 14.46 | 14.52 | 88,877,120 | -0.03(-0.19%) |
Jun 18, 2007 | 14.68 | 14.70 | 14.48 | 14.55 | 66,024,800 | -0.12(-0.79%) |
Jun 15, 2007 | 14.69 | 14.78 | 14.61 | 14.67 | 97,370,192 | +0.04(+0.30%) |
Jun 14, 2007 | 14.55 | 14.76 | 14.54 | 14.62 | 65,373,988 | +0.02(+0.15%) |
Jun 13, 2007 | 14.52 | 14.62 | 14.38 | 14.60 | 77,585,328 | +0.13(+0.92%) |
Jun 12, 2007 | 14.53 | 14.64 | 14.45 | 14.47 | 62,487,196 | -0.14(-0.99%) |
Jun 11, 2007 | 14.68 | 14.71 | 14.58 | 14.61 | 48,721,644 | -0.08(-0.57%) |
Jun 08, 2007 | 14.60 | 14.71 | 14.49 | 14.69 | 53,102,084 | +0.13(+0.88%) |
Jun 07, 2007 | 14.84 | 14.84 | 14.54 | 14.57 | 93,104,464 | -0.28(-1.87%) |
Jun 06, 2007 | 14.99 | 15.14 | 14.78 | 14.84 | 94,307,272 | -0.27(-1.80%) |
Jun 05, 2007 | 15.18 | 15.26 | 15.03 | 15.12 | 73,723,864 | -0.13(-0.87%) |
Jun 04, 2007 | 15.34 | 15.36 | 15.21 | 15.25 | 51,217,848 | -0.09(-0.58%) |
Jun 01, 2007 | 15.21 | 15.35 | 15.20 | 15.34 | 64,031,520 | +0.11(+0.69%) |
May 31, 2007 | 15.15 | 15.31 | 15.15 | 15.23 | 62,408,368 | +0.04(+0.29%) |
May 30, 2007 | 15.27 | 15.27 | 15.02 | 15.19 | 70,051,472 | -0.08(-0.54%) |
May 29, 2007 | 15.25 | 15.30 | 15.20 | 15.27 | 47,889,004 | +0.02(+0.11%) |
May 25, 2007 | 15.12 | 15.26 | 15.09 | 15.25 | 48,489,664 | +0.14(+0.92%) |
May 24, 2007 | 15.12 | 15.23 | 15.06 | 15.12 | 56,872,620 | -0.03(-0.22%) |
May 23, 2007 | 15.19 | 15.26 | 15.10 | 15.15 | 61,014,080 | -0.02(-0.11%) |
May 22, 2007 | 15.14 | 15.29 | 15.09 | 15.16 | 58,822,932 | -0.03(-0.18%) |
May 21, 2007 | 15.18 | 15.25 | 15.18 | 15.19 | 76,914,488 | -0.01(-0.07%) |
May 18, 2007 | 15.17 | 15.23 | 15.13 | 15.20 | 58,968,444 | +0.04(+0.29%) |
May 17, 2007 | 15.13 | 15.17 | 15.08 | 15.16 | 43,569,008 | +0.02(+0.15%) |
May 16, 2007 | 15.10 | 15.17 | 15.02 | 15.14 | 61,369,468 | +0.12(+0.81%) |
May 15, 2007 | 15.02 | 15.14 | 15.00 | 15.02 | 62,673,184 | -0.07(-0.48%) |
May 14, 2007 | 14.98 | 15.16 | 14.96 | 15.09 | 46,303,844 | +0.11(+0.70%) |
May 11, 2007 | 14.82 | 15.01 | 14.82 | 14.98 | 42,090,292 | +0.13(+0.90%) |
May 10, 2007 | 14.97 | 15.02 | 14.83 | 14.85 | 55,188,552 | -0.20(-1.33%) |
May 09, 2007 | 15.03 | 15.11 | 14.97 | 15.05 | 62,587,492 | -0.11(-0.69%) |
May 08, 2007 | 15.11 | 15.18 | 15.07 | 15.15 | 60,189,860 | -0.02(-0.11%) |
May 07, 2007 | 14.99 | 15.18 | 14.93 | 15.17 | 105,491,616 | +0.17(+1.11%) |
May 04, 2007 | 14.92 | 15.09 | 14.85 | 15.00 | 75,416,248 | +0.12(+0.78%) |
May 03, 2007 | 14.74 | 14.94 | 14.73 | 14.89 | 80,219,432 | +0.15(+1.02%) |
May 02, 2007 | 14.74 | 14.83 | 14.61 | 14.74 | 60,061,496 | +0.01(+0.04%) |