Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.82 | 14.83 | 14.43 | 14.51 | 86,638,648 | -0.23(-1.59%) |
Apr 29, 2008 | 14.75 | 14.86 | 14.63 | 14.74 | 62,387,964 | -0.06(-0.40%) |
Apr 28, 2008 | 14.62 | 14.89 | 14.55 | 14.80 | 73,175,000 | +0.10(+0.67%) |
Apr 25, 2008 | 14.75 | 14.76 | 14.38 | 14.70 | 73,002,944 | -0.08(-0.57%) |
Apr 24, 2008 | 14.72 | 15.00 | 14.56 | 14.79 | 78,708,568 | +0.08(+0.58%) |
Apr 23, 2008 | 14.46 | 14.71 | 14.34 | 14.70 | 95,065,304 | +0.37(+2.59%) |
Apr 22, 2008 | 14.52 | 14.61 | 14.25 | 14.33 | 86,374,312 | -0.31(-2.09%) |
Apr 21, 2008 | 14.67 | 14.72 | 14.55 | 14.64 | 73,351,584 | -0.06(-0.40%) |
Apr 18, 2008 | 14.71 | 14.75 | 14.49 | 14.70 | 104,758,384 | +0.29(+1.99%) |
Apr 17, 2008 | 14.45 | 14.54 | 14.29 | 14.41 | 88,575,808 | -0.01(-0.09%) |
Apr 16, 2008 | 14.62 | 14.65 | 14.25 | 14.42 | 167,256,336 | +0.80(+5.83%) |
Apr 15, 2008 | 13.63 | 13.65 | 13.36 | 13.63 | 141,959,216 | +0.14(+1.06%) |
Apr 14, 2008 | 13.77 | 13.88 | 13.45 | 13.49 | 92,120,808 | -0.36(-2.59%) |
Apr 11, 2008 | 13.86 | 14.28 | 13.76 | 13.84 | 102,636,720 | -0.55(-3.80%) |
Apr 10, 2008 | 14.06 | 14.63 | 14.05 | 14.39 | 110,537,632 | +0.43(+3.08%) |
Apr 09, 2008 | 13.73 | 13.97 | 13.54 | 13.96 | 97,349,616 | +0.22(+1.61%) |
Apr 08, 2008 | 13.94 | 14.04 | 13.71 | 13.74 | 84,728,152 | -0.44(-3.08%) |
Apr 07, 2008 | 14.29 | 14.40 | 14.12 | 14.18 | 60,891,104 | -0.08(-0.55%) |
Apr 04, 2008 | 14.30 | 14.46 | 14.12 | 14.25 | 63,494,824 | -0.04(-0.27%) |
Apr 03, 2008 | 14.14 | 14.40 | 14.03 | 14.29 | 69,501,168 | +0.05(+0.37%) |
Apr 02, 2008 | 14.36 | 14.36 | 14.11 | 14.24 | 67,166,160 | -0.08(-0.55%) |
Apr 01, 2008 | 14.02 | 14.34 | 13.95 | 14.32 | 85,143,648 | +0.52(+3.73%) |
Mar 31, 2008 | 13.50 | 13.90 | 13.47 | 13.80 | 73,754,512 | +0.25(+1.88%) |
Mar 28, 2008 | 13.55 | 13.97 | 13.51 | 13.55 | 91,170,224 | -0.20(-1.42%) |
Mar 27, 2008 | 14.26 | 14.28 | 13.75 | 13.75 | 109,556,368 | -0.50(-3.52%) |
Mar 26, 2008 | 14.36 | 14.39 | 14.15 | 14.25 | 79,417,128 | -0.27(-1.84%) |
Mar 25, 2008 | 14.55 | 14.60 | 14.36 | 14.52 | 74,005,616 | +0.09(+0.63%) |
Mar 24, 2008 | 14.18 | 14.63 | 14.18 | 14.42 | 82,539,064 | +0.25(+1.75%) |
Mar 21, 2008 | 13.99 | 14.18 | 13.75 | 14.18 | 103,368,240 | +0.00(+0.00%) |
Mar 20, 2008 | 13.99 | 14.18 | 13.75 | 14.18 | 103,366,400 | +0.43(+3.13%) |
Mar 19, 2008 | 14.03 | 14.16 | 13.74 | 13.75 | 106,820,648 | -0.43(-3.04%) |
Mar 18, 2008 | 13.88 | 14.18 | 13.81 | 14.18 | 110,881,400 | +0.59(+4.32%) |
Mar 17, 2008 | 13.15 | 13.79 | 13.13 | 13.59 | 103,509,376 | +0.12(+0.92%) |
Mar 14, 2008 | 13.84 | 13.97 | 13.38 | 13.47 | 122,813,256 | -0.40(-2.91%) |
Mar 13, 2008 | 13.57 | 14.01 | 13.52 | 13.87 | 102,433,824 | +0.10(+0.76%) |
Mar 12, 2008 | 13.80 | 14.01 | 13.67 | 13.77 | 81,368,680 | -0.05(-0.38%) |
Mar 11, 2008 | 13.35 | 13.83 | 13.33 | 13.82 | 119,919,096 | +0.70(+5.37%) |
Mar 10, 2008 | 13.11 | 13.36 | 13.02 | 13.11 | 103,392,936 | +0.03(+0.25%) |
Mar 07, 2008 | 12.91 | 13.29 | 12.87 | 13.08 | 113,095,464 | +0.13(+1.01%) |
Mar 06, 2008 | 13.10 | 13.18 | 12.93 | 12.95 | 100,566,344 | -0.21(-1.63%) |
Mar 05, 2008 | 13.06 | 13.19 | 12.93 | 13.17 | 95,469,512 | +0.13(+1.00%) |
Mar 04, 2008 | 12.81 | 13.07 | 12.67 | 13.04 | 190,397,488 | -0.01(-0.05%) |
Mar 03, 2008 | 13.07 | 13.28 | 12.99 | 13.04 | 115,877,192 | +0.03(+0.20%) |
Feb 29, 2008 | 13.25 | 13.29 | 13.00 | 13.02 | 118,386,848 | -0.34(-2.54%) |
Feb 28, 2008 | 13.39 | 13.51 | 13.24 | 13.36 | 86,129,152 | -0.18(-1.35%) |
Feb 27, 2008 | 13.19 | 13.62 | 13.19 | 13.54 | 124,112,792 | +0.05(+0.39%) |
Feb 26, 2008 | 12.91 | 13.60 | 12.89 | 13.49 | 124,438,328 | +0.49(+3.76%) |
Feb 25, 2008 | 12.87 | 13.02 | 12.72 | 13.00 | 126,415,536 | +0.08(+0.61%) |
Feb 22, 2008 | 13.34 | 13.36 | 12.72 | 12.92 | 205,979,040 | -0.31(-2.36%) |
Feb 21, 2008 | 13.43 | 13.68 | 13.12 | 13.23 | 121,035,272 | -0.05(-0.39%) |
Feb 20, 2008 | 13.15 | 13.37 | 13.14 | 13.28 | 110,052,008 | +0.14(+1.09%) |
Feb 19, 2008 | 13.30 | 13.48 | 13.07 | 13.14 | 100,810,336 | +0.03(+0.25%) |
Feb 18, 2008 | 13.24 | 13.39 | 13.02 | 13.11 | 120,076,840 | +0.00(+0.00%) |
Feb 15, 2008 | 13.24 | 13.39 | 13.02 | 13.11 | 120,062,920 | -0.23(-1.71%) |
Feb 14, 2008 | 13.66 | 13.68 | 13.34 | 13.34 | 109,809,896 | -0.49(-3.54%) |
Feb 13, 2008 | 13.73 | 13.87 | 13.60 | 13.82 | 76,354,640 | +0.20(+1.48%) |
Feb 12, 2008 | 13.49 | 13.68 | 13.40 | 13.62 | 88,579,280 | +0.14(+1.06%) |
Feb 11, 2008 | 13.30 | 13.57 | 13.13 | 13.48 | 82,507,104 | +0.27(+2.02%) |
Feb 08, 2008 | 13.01 | 13.25 | 13.00 | 13.21 | 83,109,896 | +0.14(+1.10%) |
Feb 07, 2008 | 12.81 | 13.27 | 12.71 | 13.07 | 118,046,280 | +0.08(+0.65%) |
Feb 06, 2008 | 13.13 | 13.32 | 12.97 | 12.98 | 112,366,208 | -0.13(-1.00%) |
Feb 05, 2008 | 13.49 | 13.60 | 13.10 | 13.12 | 131,297,112 | -0.70(-5.09%) |
Feb 04, 2008 | 14.17 | 14.18 | 13.79 | 13.82 | 100,833,720 | -0.37(-2.62%) |
Feb 01, 2008 | 13.95 | 14.22 | 13.83 | 14.19 | 100,871,320 | +0.44(+3.17%) |
Jan 31, 2008 | 13.32 | 13.91 | 13.27 | 13.75 | 153,811,936 | +0.27(+1.98%) |
Jan 30, 2008 | 13.27 | 13.83 | 13.22 | 13.49 | 147,035,440 | +0.12(+0.93%) |
Jan 29, 2008 | 13.32 | 13.43 | 13.20 | 13.36 | 120,067,696 | +0.14(+1.04%) |
Jan 28, 2008 | 12.96 | 13.23 | 12.79 | 13.22 | 105,281,856 | +0.19(+1.45%) |
Jan 25, 2008 | 13.86 | 13.87 | 13.04 | 13.04 | 160,625,840 | -0.45(-3.34%) |
Jan 24, 2008 | 13.14 | 13.52 | 13.08 | 13.49 | 138,582,400 | +0.46(+3.55%) |
Jan 23, 2008 | 11.96 | 13.17 | 11.89 | 13.02 | 266,800,784 | +0.88(+7.25%) |
Jan 22, 2008 | 11.86 | 12.38 | 11.76 | 12.14 | 225,560,352 | -0.24(-1.95%) |
Jan 21, 2008 | 12.62 | 12.81 | 12.35 | 12.38 | 220,719,408 | +0.00(+0.00%) |
Jan 18, 2008 | 12.62 | 12.81 | 12.35 | 12.38 | 220,643,088 | -0.22(-1.71%) |
Jan 17, 2008 | 13.05 | 13.07 | 12.52 | 12.60 | 265,056,240 | -0.36(-2.77%) |
Jan 16, 2008 | 13.06 | 13.29 | 12.84 | 12.96 | 474,627,456 | -1.83(-12.38%) |
Jan 15, 2008 | 14.99 | 15.12 | 14.67 | 14.79 | 198,583,456 | -0.25(-1.69%) |
Jan 14, 2008 | 14.92 | 15.12 | 14.61 | 15.04 | 130,289,176 | +0.71(+4.96%) |
Jan 11, 2008 | 14.50 | 14.57 | 14.19 | 14.33 | 116,427,944 | -0.36(-2.44%) |
Jan 10, 2008 | 14.71 | 14.80 | 14.47 | 14.69 | 124,502,752 | -0.14(-0.92%) |
Jan 09, 2008 | 14.60 | 14.91 | 14.51 | 14.83 | 112,366,992 | +0.32(+2.20%) |
Jan 08, 2008 | 14.94 | 15.08 | 14.49 | 14.51 | 123,523,376 | -0.40(-2.71%) |
Jan 07, 2008 | 14.86 | 15.01 | 14.57 | 14.91 | 170,993,296 | +0.14(+0.93%) |
Jan 04, 2008 | 15.29 | 15.38 | 14.57 | 14.78 | 267,044,736 | -1.30(-8.11%) |
Jan 03, 2008 | 16.54 | 16.56 | 15.89 | 16.08 | 130,671,592 | -0.44(-2.68%) |
Jan 02, 2008 | 17.13 | 17.17 | 16.26 | 16.52 | 129,265,416 | -0.85(-4.91%) |
Jan 01, 2008 | 17.36 | 17.60 | 17.33 | 17.38 | 36,342,404 | +0.00(+0.00%) |
Dec 31, 2007 | 17.36 | 17.60 | 17.33 | 17.38 | 35,790,512 | -0.07(-0.37%) |
Dec 28, 2007 | 17.67 | 17.77 | 17.37 | 17.44 | 53,707,328 | -0.05(-0.26%) |
Dec 27, 2007 | 17.83 | 17.87 | 17.45 | 17.49 | 45,380,036 | -0.40(-2.26%) |
Dec 26, 2007 | 17.73 | 17.90 | 17.68 | 17.89 | 32,752,826 | +0.09(+0.51%) |
Dec 24, 2007 | 17.48 | 17.84 | 17.44 | 17.80 | 34,499,056 | +0.23(+1.30%) |
Dec 21, 2007 | 17.44 | 17.57 | 17.32 | 17.57 | 89,939,400 | +0.36(+2.08%) |
Dec 20, 2007 | 17.29 | 17.29 | 16.95 | 17.21 | 61,511,684 | +0.14(+0.84%) |
Dec 19, 2007 | 16.85 | 17.11 | 16.83 | 17.07 | 51,488,752 | +0.18(+1.08%) |
Dec 18, 2007 | 16.89 | 17.04 | 16.68 | 16.89 | 68,581,848 | +0.12(+0.74%) |
Dec 17, 2007 | 17.10 | 17.13 | 16.54 | 16.76 | 98,914,832 | -0.37(-2.17%) |
Dec 14, 2007 | 17.48 | 17.49 | 17.07 | 17.14 | 105,459,152 | -0.57(-3.20%) |
Dec 13, 2007 | 17.59 | 17.92 | 17.47 | 17.70 | 82,016,456 | -0.08(-0.44%) |
Dec 12, 2007 | 17.88 | 18.07 | 17.53 | 17.78 | 86,798,320 | +0.23(+1.30%) |
Dec 11, 2007 | 18.11 | 18.13 | 17.54 | 17.55 | 103,671,096 | -0.55(-3.06%) |
Dec 10, 2007 | 17.96 | 18.17 | 17.76 | 18.11 | 69,744,792 | +0.03(+0.18%) |
Dec 07, 2007 | 18.10 | 18.19 | 17.97 | 18.07 | 72,884,968 | -0.16(-0.89%) |
Dec 06, 2007 | 17.74 | 18.24 | 17.71 | 18.24 | 92,833,544 | +0.50(+2.79%) |
Dec 05, 2007 | 17.53 | 17.90 | 17.53 | 17.74 | 105,093,576 | +0.59(+3.46%) |
Dec 04, 2007 | 16.84 | 17.29 | 16.84 | 17.15 | 68,281,088 | +0.04(+0.23%) |
Dec 03, 2007 | 16.97 | 17.46 | 16.95 | 17.11 | 86,035,032 | +0.11(+0.65%) |
Nov 30, 2007 | 17.38 | 17.38 | 16.76 | 17.00 | 100,502,064 | -0.17(-0.99%) |
Nov 29, 2007 | 16.99 | 17.25 | 16.95 | 17.17 | 66,355,596 | +0.10(+0.57%) |
Nov 28, 2007 | 16.65 | 17.15 | 16.62 | 17.07 | 92,104,840 | +0.70(+4.30%) |
Nov 27, 2007 | 16.13 | 16.40 | 15.96 | 16.37 | 96,545,600 | +0.48(+3.04%) |
Nov 26, 2007 | 16.32 | 16.50 | 15.85 | 15.88 | 81,541,896 | -0.46(-2.79%) |
Nov 23, 2007 | 16.15 | 16.36 | 16.00 | 16.34 | 56,132,700 | +0.29(+1.79%) |
Nov 21, 2007 | 16.44 | 16.48 | 16.00 | 16.05 | 106,693,768 | -0.58(-3.49%) |
Nov 20, 2007 | 16.52 | 16.78 | 16.24 | 16.63 | 114,589,480 | +0.23(+1.39%) |
Nov 19, 2007 | 16.59 | 16.69 | 16.36 | 16.41 | 80,271,384 | -0.22(-1.33%) |
Nov 16, 2007 | 16.64 | 16.80 | 16.41 | 16.63 | 123,413,368 | -0.01(-0.08%) |
Nov 15, 2007 | 16.84 | 16.99 | 16.48 | 16.64 | 102,813,064 | -0.21(-1.24%) |
Nov 14, 2007 | 17.27 | 17.29 | 16.80 | 16.85 | 97,040,864 | -0.19(-1.11%) |
Nov 13, 2007 | 16.68 | 17.04 | 16.61 | 17.04 | 95,300,232 | +0.55(+3.36%) |
Nov 12, 2007 | 16.56 | 16.67 | 16.36 | 16.48 | 111,857,144 | +0.09(+0.56%) |
Nov 09, 2007 | 16.53 | 16.72 | 16.29 | 16.39 | 109,967,936 | -0.51(-3.02%) |
Nov 08, 2007 | 17.53 | 17.58 | 16.48 | 16.90 | 140,220,784 | -0.63(-3.59%) |
Nov 07, 2007 | 17.75 | 17.95 | 17.51 | 17.53 | 109,638,312 | -0.38(-2.15%) |
Nov 06, 2007 | 17.57 | 17.94 | 17.57 | 17.92 | 106,360,144 | +0.42(+2.42%) |
Nov 05, 2007 | 17.32 | 17.62 | 17.23 | 17.49 | 84,661,728 | +0.03(+0.15%) |
Nov 02, 2007 | 17.44 | 17.57 | 17.21 | 17.47 | 89,948,888 | +0.20(+1.13%) |
Nov 01, 2007 | 17.40 | 17.65 | 17.27 | 17.27 | 132,846,328 | -0.26(-1.49%) |
Oct 31, 2007 | 17.19 | 17.53 | 17.17 | 17.53 | 99,422,496 | +0.41(+2.40%) |
Oct 30, 2007 | 17.02 | 17.19 | 17.01 | 17.12 | 63,582,140 | +0.01(+0.04%) |
Oct 29, 2007 | 16.98 | 17.17 | 16.95 | 17.12 | 81,704,368 | +0.21(+1.23%) |
Oct 26, 2007 | 17.12 | 17.24 | 16.80 | 16.91 | 94,557,328 | +0.03(+0.19%) |
Oct 25, 2007 | 17.06 | 17.11 | 16.64 | 16.88 | 88,457,992 | -0.08(-0.46%) |
Oct 24, 2007 | 17.16 | 17.20 | 16.59 | 16.95 | 137,741,168 | -0.51(-2.95%) |
Oct 23, 2007 | 17.35 | 17.48 | 17.05 | 17.47 | 103,186,232 | +0.10(+0.60%) |
Oct 22, 2007 | 16.91 | 17.40 | 16.85 | 17.36 | 96,349,760 | +0.22(+1.29%) |
Oct 19, 2007 | 17.49 | 17.50 | 17.12 | 17.14 | 123,910,728 | -0.44(-2.48%) |
Oct 18, 2007 | 17.28 | 17.59 | 17.25 | 17.58 | 101,559,904 | +0.16(+0.94%) |
Oct 17, 2007 | 17.46 | 17.59 | 17.11 | 17.42 | 287,916,736 | +0.81(+4.87%) |
Oct 16, 2007 | 16.76 | 16.93 | 16.47 | 16.61 | 164,868,464 | -0.18(-1.05%) |
Oct 15, 2007 | 16.71 | 16.99 | 16.67 | 16.78 | 114,343,880 | +0.13(+0.78%) |
Oct 12, 2007 | 16.69 | 16.74 | 16.51 | 16.65 | 74,622,400 | +0.08(+0.47%) |
Oct 11, 2007 | 16.86 | 17.06 | 16.40 | 16.58 | 140,014,432 | -0.29(-1.74%) |
Oct 10, 2007 | 16.87 | 16.90 | 16.71 | 16.87 | 58,790,028 | +0.03(+0.16%) |
Oct 09, 2007 | 16.74 | 16.86 | 16.65 | 16.84 | 67,324,720 | +0.12(+0.70%) |
Oct 08, 2007 | 16.62 | 16.79 | 16.60 | 16.73 | 52,999,444 | +0.08(+0.47%) |
Oct 05, 2007 | 16.82 | 16.91 | 16.61 | 16.65 | 110,769,488 | -0.04(-0.23%) |
Oct 04, 2007 | 16.82 | 16.84 | 16.54 | 16.69 | 68,008,952 | -0.14(-0.81%) |
Oct 03, 2007 | 16.88 | 16.98 | 16.67 | 16.82 | 116,720,696 | -0.37(-2.16%) |
Oct 02, 2007 | 17.13 | 17.32 | 17.05 | 17.19 | 70,421,128 | +0.01(+0.03%) |
Oct 01, 2007 | 16.97 | 17.31 | 16.86 | 17.19 | 83,615,608 | +0.33(+1.98%) |
Sep 28, 2007 | 16.76 | 18.06 | 16.73 | 16.86 | 65,838,424 | +0.07(+0.39%) |
Sep 27, 2007 | 17.01 | 17.01 | 16.75 | 16.79 | 72,810,048 | -0.10(-0.58%) |
Sep 26, 2007 | 16.93 | 17.18 | 16.82 | 16.89 | 105,285,528 | +0.01(+0.08%) |
Sep 25, 2007 | 16.84 | 17.06 | 16.79 | 16.88 | 76,981,328 | -0.06(-0.35%) |
Sep 24, 2007 | 16.93 | 17.10 | 16.83 | 16.93 | 77,224,872 | +0.07(+0.43%) |
Sep 21, 2007 | 16.95 | 16.98 | 16.79 | 16.86 | 108,012,392 | +0.04(+0.23%) |
Sep 20, 2007 | 16.63 | 16.92 | 16.61 | 16.82 | 79,244,544 | +0.08(+0.51%) |
Sep 19, 2007 | 16.71 | 16.80 | 16.58 | 16.74 | 106,035,088 | +0.18(+1.06%) |
Sep 18, 2007 | 16.26 | 16.61 | 16.22 | 16.56 | 110,539,920 | +0.37(+2.25%) |
Sep 17, 2007 | 16.21 | 16.35 | 16.14 | 16.20 | 70,986,752 | -0.05(-0.32%) |
Sep 14, 2007 | 16.26 | 16.42 | 16.03 | 16.25 | 102,128,256 | -0.27(-1.66%) |
Sep 13, 2007 | 16.67 | 16.71 | 16.46 | 16.52 | 99,709,712 | -0.07(-0.43%) |
Sep 12, 2007 | 16.63 | 16.85 | 16.51 | 16.59 | 93,312,944 | -0.13(-0.78%) |
Sep 11, 2007 | 16.63 | 16.88 | 16.46 | 16.73 | 94,763,832 | +0.20(+1.22%) |
Sep 10, 2007 | 16.89 | 17.09 | 16.45 | 16.52 | 164,648,784 | -0.08(-0.47%) |
Sep 07, 2007 | 16.74 | 16.78 | 16.46 | 16.60 | 100,231,488 | -0.44(-2.60%) |
Sep 06, 2007 | 16.96 | 17.10 | 16.87 | 17.04 | 75,933,272 | +0.10(+0.62%) |
Sep 05, 2007 | 16.94 | 17.08 | 16.81 | 16.94 | 91,433,000 | -0.12(-0.73%) |
Sep 04, 2007 | 16.83 | 17.23 | 16.78 | 17.06 | 119,003,104 | +0.28(+1.67%) |
Aug 31, 2007 | 16.66 | 16.82 | 16.64 | 16.78 | 86,697,744 | +0.31(+1.86%) |
Aug 30, 2007 | 16.24 | 16.70 | 16.22 | 16.48 | 105,712,592 | +0.12(+0.76%) |
Aug 29, 2007 | 15.83 | 16.43 | 15.79 | 16.35 | 126,014,856 | +0.74(+4.72%) |
Aug 28, 2007 | 15.81 | 15.98 | 15.60 | 15.62 | 86,206,568 | -0.32(-2.00%) |
Aug 27, 2007 | 16.11 | 16.11 | 15.88 | 15.94 | 70,266,064 | -0.22(-1.37%) |
Aug 24, 2007 | 15.77 | 16.22 | 15.69 | 16.16 | 79,313,288 | +0.37(+2.31%) |
Aug 23, 2007 | 15.83 | 15.85 | 15.64 | 15.79 | 59,237,152 | +0.05(+0.33%) |
Aug 22, 2007 | 15.71 | 15.77 | 15.60 | 15.74 | 78,532,064 | +0.17(+1.09%) |
Aug 21, 2007 | 15.58 | 15.68 | 15.45 | 15.57 | 89,041,192 | -0.14(-0.91%) |
Aug 20, 2007 | 15.51 | 15.83 | 15.42 | 15.71 | 87,980,568 | +0.27(+1.73%) |
Aug 17, 2007 | 15.58 | 15.64 | 15.21 | 15.45 | 144,733,808 | +0.39(+2.60%) |
Aug 16, 2007 | 15.14 | 15.38 | 14.40 | 15.06 | 181,585,152 | -0.08(-0.52%) |
Aug 15, 2007 | 15.50 | 15.64 | 15.13 | 15.13 | 97,030,856 | -0.38(-2.44%) |
Aug 14, 2007 | 15.68 | 15.89 | 15.50 | 15.51 | 85,093,872 | -0.14(-0.92%) |
Aug 13, 2007 | 15.77 | 15.85 | 15.62 | 15.66 | 77,412,048 | +0.03(+0.17%) |
Aug 10, 2007 | 15.55 | 15.86 | 15.32 | 15.63 | 105,299,128 | +0.04(+0.25%) |
Aug 09, 2007 | 15.85 | 16.13 | 15.59 | 15.59 | 109,903,744 | -0.50(-3.08%) |
Aug 08, 2007 | 15.86 | 16.14 | 15.76 | 16.09 | 116,224,264 | +0.36(+2.28%) |
Aug 07, 2007 | 15.67 | 15.85 | 15.48 | 15.73 | 91,823,720 | +0.00(+0.00%) |
Aug 06, 2007 | 15.68 | 15.77 | 15.50 | 15.73 | 98,338,568 | +0.14(+0.92%) |
Aug 03, 2007 | 15.70 | 15.96 | 15.56 | 15.58 | 118,448,504 | -0.25(-1.60%) |
Aug 02, 2007 | 15.49 | 15.92 | 15.38 | 15.84 | 114,860,152 | +0.33(+2.10%) |
Aug 01, 2007 | 15.36 | 15.62 | 15.13 | 15.51 | 142,315,984 | +0.12(+0.76%) |
Jul 31, 2007 | 15.71 | 15.76 | 15.38 | 15.40 | 94,539,264 | -0.15(-0.96%) |
Jul 30, 2007 | 15.40 | 15.74 | 15.35 | 15.55 | 106,558,968 | +0.20(+1.32%) |
Jul 27, 2007 | 15.57 | 15.68 | 15.34 | 15.34 | 121,718,424 | -0.30(-1.92%) |
Jul 26, 2007 | 15.86 | 15.93 | 15.40 | 15.64 | 133,040,208 | -0.33(-2.04%) |
Jul 25, 2007 | 16.09 | 16.11 | 15.88 | 15.97 | 77,948,344 | -0.02(-0.12%) |
Jul 24, 2007 | 15.91 | 16.23 | 15.91 | 15.99 | 105,163,216 | -0.12(-0.77%) |
Jul 23, 2007 | 16.05 | 16.28 | 16.01 | 16.11 | 86,545,320 | +0.11(+0.69%) |
Jul 20, 2007 | 16.49 | 16.49 | 15.96 | 16.00 | 146,676,320 | -0.46(-2.81%) |
Jul 19, 2007 | 16.38 | 16.50 | 16.35 | 16.46 | 96,023,760 | +0.13(+0.80%) |
Jul 18, 2007 | 16.27 | 16.52 | 16.17 | 16.33 | 206,220,960 | -0.83(-4.82%) |
Jul 17, 2007 | 16.99 | 17.29 | 16.93 | 17.16 | 186,288,704 | +0.25(+1.46%) |
Jul 16, 2007 | 16.90 | 16.97 | 16.84 | 16.91 | 76,745,360 | -0.01(-0.08%) |
Jul 13, 2007 | 16.81 | 16.95 | 16.74 | 16.93 | 98,450,832 | -0.02(-0.12%) |
Jul 12, 2007 | 16.13 | 16.95 | 16.01 | 16.95 | 206,647,488 | +0.93(+5.82%) |
Jul 11, 2007 | 16.18 | 16.23 | 15.94 | 16.01 | 85,981,368 | -0.26(-1.60%) |
Jul 10, 2007 | 16.15 | 16.41 | 16.13 | 16.28 | 99,591,200 | +0.01(+0.04%) |
Jul 09, 2007 | 16.17 | 16.31 | 16.16 | 16.27 | 117,073,264 | +0.18(+1.13%) |
Jul 06, 2007 | 15.98 | 16.20 | 15.98 | 16.09 | 78,870,824 | +0.05(+0.32%) |
Jul 05, 2007 | 15.96 | 16.09 | 15.92 | 16.03 | 56,280,108 | +0.01(+0.04%) |
Jul 03, 2007 | 15.85 | 16.03 | 15.81 | 16.03 | 44,805,952 | +0.21(+1.32%) |
Jul 02, 2007 | 15.56 | 15.84 | 15.55 | 15.82 | 75,039,600 | +0.35(+2.23%) |
Jun 29, 2007 | 15.62 | 15.78 | 15.35 | 15.47 | 77,679,224 | -0.12(-0.75%) |
Jun 28, 2007 | 15.73 | 15.75 | 15.55 | 15.59 | 73,120,952 | +0.08(+0.55%) |
Jun 27, 2007 | 15.18 | 15.55 | 15.17 | 15.51 | 77,930,976 | +0.27(+1.75%) |
Jun 26, 2007 | 15.37 | 15.46 | 15.21 | 15.24 | 75,635,224 | -0.07(-0.43%) |
Jun 25, 2007 | 15.48 | 15.57 | 15.19 | 15.30 | 76,847,176 | -0.14(-0.93%) |
Jun 22, 2007 | 15.77 | 15.79 | 15.44 | 15.45 | 109,337,632 | -0.38(-2.43%) |
Jun 21, 2007 | 15.56 | 15.89 | 15.51 | 15.83 | 86,141,912 | +0.23(+1.46%) |
Jun 20, 2007 | 15.79 | 15.87 | 15.58 | 15.60 | 97,500,888 | -0.10(-0.66%) |
Jun 19, 2007 | 15.67 | 15.94 | 15.62 | 15.71 | 103,041,736 | -0.05(-0.29%) |
Jun 18, 2007 | 15.76 | 15.85 | 15.52 | 15.75 | 87,642,896 | -0.05(-0.29%) |
Jun 15, 2007 | 15.63 | 15.81 | 15.51 | 15.80 | 245,363,232 | +0.66(+4.35%) |
Jun 14, 2007 | 14.76 | 15.34 | 14.75 | 15.14 | 131,457,064 | +0.36(+2.46%) |
Jun 13, 2007 | 14.52 | 14.91 | 14.47 | 14.78 | 115,729,296 | +0.31(+2.13%) |
Jun 12, 2007 | 14.25 | 14.67 | 14.24 | 14.47 | 91,637,704 | +0.18(+1.23%) |
Jun 11, 2007 | 14.18 | 14.39 | 14.14 | 14.29 | 62,905,692 | +0.07(+0.46%) |
Jun 08, 2007 | 13.98 | 14.26 | 13.92 | 14.23 | 93,557,944 | +0.34(+2.44%) |
Jun 07, 2007 | 13.90 | 14.10 | 13.88 | 13.89 | 100,391,456 | -0.12(-0.84%) |
Jun 06, 2007 | 14.26 | 14.32 | 13.99 | 14.01 | 105,942,592 | -0.31(-2.14%) |
Jun 05, 2007 | 14.42 | 14.50 | 14.25 | 14.31 | 85,809,440 | -0.13(-0.90%) |
Jun 04, 2007 | 14.50 | 14.69 | 14.42 | 14.44 | 73,928,464 | -0.13(-0.89%) |
Jun 01, 2007 | 14.56 | 14.73 | 14.55 | 14.57 | 74,729,016 | +0.12(+0.81%) |
May 31, 2007 | 14.43 | 14.46 | 14.29 | 14.46 | 75,651,264 | +0.07(+0.45%) |
May 30, 2007 | 14.38 | 14.54 | 14.24 | 14.39 | 89,941,184 | -0.14(-0.99%) |
May 29, 2007 | 14.45 | 14.62 | 14.42 | 14.54 | 74,471,000 | +0.09(+0.63%) |
May 25, 2007 | 14.42 | 14.54 | 14.37 | 14.44 | 58,357,920 | +0.12(+0.86%) |
May 24, 2007 | 14.81 | 14.83 | 14.22 | 14.32 | 133,468,008 | -0.46(-3.09%) |
May 23, 2007 | 14.98 | 15.08 | 14.76 | 14.78 | 97,593,064 | -0.21(-1.39%) |
May 22, 2007 | 14.92 | 15.04 | 14.79 | 14.98 | 101,958,752 | +0.23(+1.59%) |
May 21, 2007 | 14.80 | 14.92 | 14.69 | 14.75 | 78,815,240 | -0.05(-0.31%) |
May 18, 2007 | 14.78 | 14.83 | 14.67 | 14.80 | 104,816,976 | +0.31(+2.11%) |
May 17, 2007 | 14.54 | 14.64 | 14.46 | 14.49 | 90,207,704 | +0.03(+0.23%) |
May 16, 2007 | 14.37 | 14.50 | 14.28 | 14.46 | 93,293,720 | +0.11(+0.77%) |
May 15, 2007 | 14.39 | 14.57 | 14.27 | 14.35 | 88,078,800 | -0.07(-0.50%) |
May 14, 2007 | 14.57 | 14.63 | 14.33 | 14.42 | 77,025,048 | -0.10(-0.72%) |
May 11, 2007 | 14.55 | 14.60 | 14.43 | 14.52 | 70,950,776 | +0.05(+0.31%) |
May 10, 2007 | 14.57 | 14.80 | 14.37 | 14.48 | 100,535,392 | -0.17(-1.16%) |
May 09, 2007 | 14.37 | 14.67 | 14.31 | 14.65 | 111,457,632 | +0.21(+1.44%) |
May 08, 2007 | 14.33 | 14.47 | 14.21 | 14.44 | 76,001,144 | +0.12(+0.87%) |
May 07, 2007 | 14.29 | 14.42 | 14.24 | 14.31 | 56,740,884 | +0.04(+0.27%) |
May 04, 2007 | 14.31 | 14.35 | 14.22 | 14.27 | 81,373,752 | +0.10(+0.74%) |
May 03, 2007 | 14.41 | 14.42 | 14.15 | 14.17 | 109,129,120 | -0.12(-0.87%) |
May 02, 2007 | 14.22 | 14.39 | 14.18 | 14.29 | 105,337,288 | +0.19(+1.34%) |