Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.36 | 10.39 | 10.04 | 10.11 | 45,542,704 | -0.35(-3.34%) |
Feb 28, 2008 | 10.49 | 10.60 | 10.39 | 10.46 | 25,024,786 | -0.13(-1.20%) |
Feb 27, 2008 | 10.50 | 10.65 | 10.38 | 10.59 | 25,987,150 | +0.03(+0.33%) |
Feb 26, 2008 | 10.65 | 10.78 | 10.38 | 10.55 | 44,151,232 | -0.19(-1.78%) |
Feb 25, 2008 | 10.63 | 10.79 | 10.56 | 10.75 | 38,457,776 | +0.12(+1.08%) |
Feb 22, 2008 | 10.39 | 10.65 | 10.35 | 10.63 | 37,341,744 | +0.26(+2.55%) |
Feb 21, 2008 | 10.50 | 10.54 | 10.32 | 10.37 | 31,743,620 | -0.08(-0.81%) |
Feb 20, 2008 | 10.51 | 10.53 | 10.22 | 10.45 | 43,716,516 | -0.16(-1.52%) |
Feb 19, 2008 | 10.80 | 10.80 | 10.55 | 10.61 | 27,209,966 | -0.05(-0.47%) |
Feb 18, 2008 | 10.61 | 10.80 | 10.55 | 10.66 | 31,439,496 | +0.00(+0.00%) |
Feb 15, 2008 | 10.61 | 10.80 | 10.55 | 10.66 | 31,439,496 | -0.05(-0.43%) |
Feb 14, 2008 | 10.74 | 10.91 | 10.64 | 10.71 | 30,172,860 | +0.02(+0.22%) |
Feb 13, 2008 | 10.74 | 10.74 | 10.44 | 10.68 | 39,069,872 | +0.05(+0.51%) |
Feb 12, 2008 | 10.89 | 10.89 | 10.55 | 10.63 | 39,219,844 | -0.18(-1.63%) |
Feb 11, 2008 | 10.70 | 10.90 | 10.59 | 10.81 | 30,165,398 | +0.04(+0.36%) |
Feb 08, 2008 | 10.60 | 10.80 | 10.56 | 10.77 | 34,572,044 | +0.09(+0.83%) |
Feb 07, 2008 | 10.50 | 10.93 | 10.50 | 10.68 | 44,252,344 | +0.02(+0.18%) |
Feb 06, 2008 | 10.76 | 10.95 | 10.62 | 10.66 | 43,795,524 | +0.00(+0.04%) |
Feb 05, 2008 | 10.86 | 10.93 | 10.62 | 10.66 | 46,139,284 | -0.40(-3.58%) |
Feb 04, 2008 | 11.00 | 11.20 | 10.97 | 11.05 | 50,391,272 | +0.00(+0.00%) |
Feb 01, 2008 | 10.61 | 11.13 | 10.37 | 11.05 | 67,217,416 | +0.74(+7.14%) |
Jan 31, 2008 | 9.975 | 10.46 | 9.937 | 10.32 | 57,946,988 | +0.23(+2.24%) |
Jan 30, 2008 | 9.849 | 10.36 | 9.837 | 10.09 | 62,757,800 | +0.07(+0.69%) |
Jan 29, 2008 | 10.24 | 10.29 | 9.952 | 10.02 | 62,635,536 | -0.29(-2.79%) |
Jan 28, 2008 | 10.14 | 10.44 | 10.05 | 10.31 | 43,604,152 | +0.02(+0.15%) |
Jan 25, 2008 | 10.50 | 10.59 | 10.09 | 10.29 | 73,354,616 | -0.13(-1.29%) |
Jan 24, 2008 | 10.19 | 10.53 | 9.879 | 10.43 | 139,048,016 | -0.68(-6.08%) |
Jan 23, 2008 | 10.06 | 11.47 | 10.02 | 11.10 | 92,431,824 | +0.69(+6.67%) |
Jan 22, 2008 | 10.01 | 10.78 | 9.983 | 10.41 | 55,187,768 | -0.46(-4.24%) |
Jan 21, 2008 | 10.75 | 10.99 | 10.53 | 10.87 | 65,008,312 | +0.00(+0.00%) |
Jan 18, 2008 | 10.75 | 10.99 | 10.53 | 10.87 | 65,005,132 | +0.08(+0.75%) |
Jan 17, 2008 | 11.04 | 11.11 | 10.75 | 10.79 | 56,708,300 | +0.01(+0.11%) |
Jan 16, 2008 | 10.70 | 11.09 | 10.62 | 10.78 | 57,168,164 | +0.05(+0.50%) |
Jan 15, 2008 | 11.12 | 11.12 | 10.68 | 10.72 | 57,055,184 | -0.49(-4.38%) |
Jan 14, 2008 | 11.52 | 11.58 | 11.13 | 11.21 | 45,129,796 | -0.17(-1.52%) |
Jan 11, 2008 | 11.51 | 11.66 | 11.23 | 11.39 | 32,190,200 | -0.26(-2.24%) |
Jan 10, 2008 | 11.33 | 11.82 | 11.23 | 11.65 | 50,031,288 | +0.19(+1.64%) |
Jan 09, 2008 | 11.55 | 11.62 | 11.13 | 11.46 | 47,022,048 | -0.05(-0.47%) |
Jan 08, 2008 | 11.71 | 11.94 | 11.51 | 11.51 | 36,972,160 | -0.16(-1.41%) |
Jan 07, 2008 | 12.05 | 12.09 | 11.57 | 11.68 | 48,830,864 | -0.33(-2.75%) |
Jan 04, 2008 | 12.52 | 12.86 | 11.95 | 12.01 | 32,409,458 | -0.59(-4.69%) |
Jan 03, 2008 | 12.52 | 12.78 | 12.47 | 12.60 | 22,509,368 | +0.13(+1.08%) |
Jan 02, 2008 | 12.83 | 12.86 | 12.34 | 12.47 | 30,654,060 | -0.27(-2.11%) |
Jan 01, 2008 | 12.85 | 12.89 | 12.68 | 12.73 | 16,378,791 | +0.00(+0.00%) |
Dec 31, 2007 | 12.85 | 12.89 | 12.68 | 12.73 | 16,196,241 | -0.23(-1.75%) |
Dec 28, 2007 | 13.10 | 13.17 | 12.84 | 12.96 | 11,915,082 | +0.05(+0.39%) |
Dec 27, 2007 | 13.24 | 13.30 | 12.89 | 12.91 | 21,265,768 | -0.32(-2.43%) |
Dec 26, 2007 | 13.04 | 13.26 | 13.04 | 13.23 | 13,480,002 | +0.12(+0.94%) |
Dec 24, 2007 | 13.16 | 13.27 | 13.01 | 13.11 | 10,112,104 | -0.05(-0.38%) |
Dec 21, 2007 | 13.06 | 13.32 | 12.97 | 13.16 | 44,922,364 | +0.36(+2.79%) |
Dec 20, 2007 | 12.45 | 12.90 | 12.34 | 12.80 | 36,054,280 | +0.65(+5.37%) |
Dec 19, 2007 | 12.29 | 12.52 | 12.09 | 12.15 | 36,785,904 | -0.12(-0.97%) |
Dec 18, 2007 | 12.32 | 12.45 | 12.14 | 12.27 | 28,660,068 | +0.03(+0.28%) |
Dec 17, 2007 | 12.48 | 12.70 | 12.19 | 12.23 | 30,932,594 | -0.31(-2.48%) |
Dec 14, 2007 | 12.98 | 12.99 | 12.50 | 12.55 | 37,260,212 | -0.53(-4.08%) |
Dec 13, 2007 | 13.16 | 13.34 | 13.03 | 13.08 | 28,175,158 | -0.12(-0.93%) |
Dec 12, 2007 | 13.17 | 13.32 | 12.95 | 13.20 | 42,345,960 | +0.27(+2.07%) |
Dec 11, 2007 | 13.26 | 13.47 | 12.93 | 12.93 | 42,093,188 | -0.05(-0.40%) |
Dec 10, 2007 | 12.83 | 13.03 | 12.74 | 12.99 | 27,169,794 | +0.05(+0.36%) |
Dec 07, 2007 | 12.97 | 13.06 | 12.84 | 12.94 | 25,420,586 | -0.02(-0.12%) |
Dec 06, 2007 | 12.98 | 13.08 | 12.81 | 12.96 | 30,306,108 | +0.16(+1.26%) |
Dec 05, 2007 | 12.81 | 12.87 | 12.66 | 12.80 | 26,911,994 | +0.16(+1.28%) |
Dec 04, 2007 | 12.57 | 12.82 | 12.55 | 12.63 | 31,280,404 | -0.01(-0.06%) |
Dec 03, 2007 | 12.75 | 12.96 | 12.60 | 12.64 | 30,429,534 | -0.22(-1.73%) |
Nov 30, 2007 | 13.03 | 13.07 | 12.74 | 12.86 | 35,992,864 | -0.01(-0.06%) |
Nov 29, 2007 | 12.95 | 13.11 | 12.73 | 12.87 | 31,059,718 | -0.08(-0.59%) |
Nov 28, 2007 | 12.76 | 13.29 | 12.71 | 12.95 | 52,320,396 | +0.47(+3.78%) |
Nov 27, 2007 | 11.99 | 12.61 | 11.99 | 12.48 | 48,824,048 | +0.58(+4.90%) |
Nov 26, 2007 | 12.38 | 12.47 | 11.87 | 11.89 | 43,122,480 | -0.36(-2.94%) |
Nov 23, 2007 | 12.24 | 12.26 | 12.01 | 12.25 | 11,193,060 | +0.13(+1.11%) |
Nov 21, 2007 | 12.22 | 12.43 | 11.94 | 12.12 | 28,339,898 | -0.26(-2.11%) |
Nov 20, 2007 | 12.29 | 12.60 | 12.07 | 12.38 | 51,812,868 | +0.02(+0.19%) |
Nov 19, 2007 | 12.56 | 12.71 | 12.28 | 12.36 | 42,904,604 | -0.20(-1.62%) |
Nov 16, 2007 | 12.44 | 12.60 | 12.27 | 12.56 | 40,603,192 | +0.23(+1.90%) |
Nov 15, 2007 | 12.56 | 12.62 | 12.20 | 12.33 | 43,992,796 | -0.20(-1.56%) |
Nov 14, 2007 | 12.66 | 12.85 | 12.41 | 12.52 | 38,222,972 | -0.23(-1.78%) |
Nov 13, 2007 | 12.76 | 12.95 | 12.35 | 12.75 | 46,485,824 | +0.13(+1.03%) |
Nov 12, 2007 | 12.90 | 13.07 | 12.55 | 12.62 | 45,519,296 | -0.22(-1.70%) |
Nov 09, 2007 | 12.50 | 13.17 | 12.43 | 12.84 | 93,973,472 | +0.41(+3.27%) |
Nov 08, 2007 | 12.86 | 12.92 | 12.22 | 12.43 | 61,894,928 | -0.49(-3.82%) |
Nov 07, 2007 | 12.90 | 13.26 | 12.86 | 12.92 | 43,155,100 | -0.15(-1.18%) |
Nov 06, 2007 | 13.04 | 13.16 | 12.83 | 13.08 | 37,036,064 | -0.00(-0.03%) |
Nov 05, 2007 | 13.23 | 13.31 | 12.84 | 13.08 | 55,533,136 | -0.35(-2.63%) |
Nov 02, 2007 | 13.14 | 13.46 | 12.86 | 13.44 | 67,929,848 | +0.01(+0.06%) |
Nov 01, 2007 | 13.77 | 13.80 | 13.39 | 13.43 | 43,885,332 | -0.42(-3.05%) |
Oct 31, 2007 | 14.01 | 14.10 | 13.56 | 13.85 | 58,477,292 | -0.17(-1.18%) |
Oct 30, 2007 | 14.00 | 14.10 | 13.90 | 14.02 | 23,990,566 | -0.05(-0.33%) |
Oct 29, 2007 | 14.15 | 14.18 | 13.92 | 14.06 | 40,092,852 | +0.00(+0.03%) |
Oct 26, 2007 | 13.74 | 14.14 | 13.69 | 14.06 | 48,065,884 | +0.53(+3.94%) |
Oct 25, 2007 | 13.70 | 13.87 | 13.47 | 13.52 | 34,192,076 | -0.21(-1.54%) |
Oct 24, 2007 | 13.82 | 13.86 | 13.43 | 13.73 | 44,091,632 | -0.05(-0.39%) |
Oct 23, 2007 | 14.06 | 14.10 | 13.73 | 13.79 | 49,806,560 | -0.14(-1.02%) |
Oct 22, 2007 | 13.90 | 14.01 | 13.70 | 13.93 | 47,131,016 | -0.16(-1.12%) |
Oct 19, 2007 | 14.59 | 14.61 | 13.95 | 14.09 | 68,721,888 | -0.53(-3.62%) |
Oct 18, 2007 | 14.67 | 14.89 | 14.44 | 14.62 | 131,967,568 | -0.96(-6.16%) |
Oct 17, 2007 | 15.26 | 15.61 | 14.92 | 15.58 | 109,417,000 | +0.77(+5.18%) |
Oct 16, 2007 | 15.02 | 15.03 | 14.68 | 14.81 | 29,917,968 | -0.15(-1.03%) |
Oct 15, 2007 | 15.27 | 15.29 | 14.76 | 14.96 | 32,293,188 | -0.35(-2.26%) |
Oct 12, 2007 | 15.10 | 15.36 | 15.03 | 15.31 | 24,332,876 | +0.31(+2.10%) |
Oct 11, 2007 | 15.18 | 15.63 | 14.86 | 14.99 | 44,785,700 | -0.12(-0.76%) |
Oct 10, 2007 | 15.02 | 15.14 | 14.97 | 15.11 | 15,381,502 | +0.11(+0.72%) |
Oct 09, 2007 | 14.70 | 15.04 | 14.65 | 15.00 | 30,576,556 | +0.36(+2.46%) |
Oct 08, 2007 | 14.86 | 14.87 | 14.48 | 14.64 | 30,758,994 | -0.23(-1.52%) |
Oct 05, 2007 | 15.06 | 15.10 | 14.71 | 14.87 | 32,438,104 | -0.16(-1.05%) |
Oct 04, 2007 | 15.02 | 15.11 | 14.82 | 15.02 | 20,150,950 | -0.07(-0.43%) |
Oct 03, 2007 | 15.04 | 15.19 | 14.79 | 15.09 | 19,942,732 | +0.00(+0.00%) |
Oct 02, 2007 | 15.20 | 15.27 | 14.99 | 15.09 | 20,818,846 | -0.13(-0.83%) |
Oct 01, 2007 | 14.97 | 15.31 | 14.89 | 15.22 | 31,430,418 | +0.25(+1.64%) |
Sep 28, 2007 | 15.04 | 15.14 | 14.93 | 14.97 | 23,595,798 | -0.10(-0.64%) |
Sep 27, 2007 | 15.17 | 15.17 | 14.99 | 15.07 | 24,147,548 | +0.03(+0.23%) |
Sep 26, 2007 | 15.01 | 15.06 | 14.87 | 15.03 | 28,018,996 | +0.04(+0.28%) |
Sep 25, 2007 | 14.77 | 15.03 | 14.75 | 14.99 | 28,386,170 | +0.19(+1.27%) |
Sep 24, 2007 | 14.81 | 14.96 | 14.71 | 14.80 | 28,509,556 | -0.16(-1.08%) |
Sep 21, 2007 | 14.89 | 15.12 | 14.63 | 14.96 | 52,546,160 | +0.33(+2.25%) |
Sep 20, 2007 | 14.79 | 14.96 | 14.63 | 14.63 | 28,895,752 | -0.18(-1.22%) |
Sep 19, 2007 | 14.62 | 14.88 | 14.60 | 14.81 | 35,110,312 | +0.21(+1.42%) |
Sep 18, 2007 | 14.39 | 14.61 | 14.22 | 14.61 | 32,773,566 | +0.29(+2.04%) |
Sep 17, 2007 | 14.39 | 14.44 | 14.14 | 14.31 | 23,574,560 | -0.19(-1.32%) |
Sep 14, 2007 | 14.29 | 14.69 | 14.25 | 14.51 | 40,171,300 | +0.06(+0.43%) |
Sep 13, 2007 | 14.24 | 14.53 | 14.01 | 14.44 | 45,501,116 | +0.34(+2.39%) |
Sep 12, 2007 | 13.95 | 14.20 | 13.85 | 14.11 | 32,608,218 | +0.18(+1.27%) |
Sep 11, 2007 | 13.47 | 13.97 | 13.46 | 13.93 | 40,301,388 | +0.51(+3.77%) |
Sep 10, 2007 | 13.51 | 13.55 | 13.19 | 13.42 | 32,737,820 | -0.10(-0.74%) |
Sep 07, 2007 | 13.55 | 13.62 | 13.39 | 13.52 | 35,248,412 | -0.19(-1.37%) |
Sep 06, 2007 | 13.55 | 13.77 | 13.32 | 13.71 | 40,833,928 | +0.20(+1.45%) |
Sep 05, 2007 | 13.15 | 13.59 | 13.15 | 13.52 | 36,547,088 | +0.25(+1.85%) |
Sep 04, 2007 | 13.06 | 13.43 | 13.04 | 13.27 | 27,427,088 | +0.19(+1.44%) |
Aug 31, 2007 | 13.04 | 13.13 | 12.92 | 13.08 | 24,203,228 | +0.19(+1.49%) |
Aug 30, 2007 | 12.79 | 13.05 | 12.73 | 12.89 | 23,467,728 | +0.06(+0.45%) |
Aug 29, 2007 | 12.71 | 12.84 | 12.57 | 12.83 | 35,786,992 | +0.21(+1.64%) |
Aug 28, 2007 | 12.81 | 12.93 | 12.63 | 12.63 | 36,143,052 | -0.24(-1.88%) |
Aug 27, 2007 | 12.91 | 13.09 | 12.85 | 12.87 | 25,938,666 | -0.21(-1.58%) |
Aug 24, 2007 | 13.14 | 13.16 | 13.03 | 13.08 | 21,278,624 | -0.05(-0.35%) |
Aug 23, 2007 | 13.22 | 13.29 | 13.01 | 13.12 | 29,082,004 | -0.10(-0.73%) |
Aug 22, 2007 | 13.32 | 13.33 | 13.07 | 13.22 | 32,908,564 | +0.02(+0.15%) |
Aug 21, 2007 | 13.07 | 13.30 | 13.03 | 13.20 | 33,447,498 | +0.24(+1.84%) |
Aug 20, 2007 | 13.12 | 13.21 | 12.88 | 12.96 | 35,934,404 | -0.14(-1.06%) |
Aug 17, 2007 | 13.01 | 13.18 | 12.89 | 13.10 | 48,652,632 | +0.19(+1.49%) |
Aug 16, 2007 | 12.90 | 13.22 | 12.83 | 12.91 | 52,139,372 | -0.34(-2.58%) |
Aug 15, 2007 | 13.29 | 13.54 | 13.24 | 13.25 | 37,214,012 | -0.13(-0.97%) |
Aug 14, 2007 | 13.45 | 13.89 | 13.26 | 13.38 | 46,872,420 | -0.25(-1.86%) |
Aug 13, 2007 | 13.89 | 13.89 | 13.48 | 13.63 | 35,546,600 | -0.18(-1.31%) |
Aug 10, 2007 | 13.79 | 14.00 | 13.35 | 13.81 | 55,336,952 | -0.23(-1.61%) |
Aug 09, 2007 | 13.53 | 14.36 | 13.51 | 14.04 | 57,250,528 | -0.05(-0.33%) |
Aug 08, 2007 | 13.75 | 14.17 | 13.67 | 14.08 | 59,584,728 | +0.31(+2.29%) |
Aug 07, 2007 | 13.19 | 13.92 | 13.16 | 13.77 | 84,283,544 | +0.49(+3.67%) |
Aug 06, 2007 | 12.91 | 13.33 | 12.90 | 13.28 | 59,646,084 | +0.50(+3.90%) |
Aug 03, 2007 | 12.82 | 13.00 | 12.68 | 12.78 | 47,680,856 | +0.11(+0.85%) |
Aug 02, 2007 | 12.53 | 12.75 | 12.47 | 12.68 | 29,629,956 | +0.10(+0.79%) |
Aug 01, 2007 | 12.36 | 12.61 | 12.30 | 12.58 | 42,896,272 | +0.15(+1.17%) |
Jul 31, 2007 | 12.59 | 12.76 | 12.43 | 12.43 | 43,959,772 | -0.08(-0.64%) |
Jul 30, 2007 | 12.47 | 12.59 | 12.29 | 12.51 | 31,931,798 | +0.02(+0.12%) |
Jul 27, 2007 | 12.68 | 12.84 | 12.49 | 12.50 | 41,856,088 | -0.18(-1.39%) |
Jul 26, 2007 | 12.66 | 12.81 | 12.45 | 12.67 | 83,744,760 | -0.20(-1.58%) |
Jul 25, 2007 | 12.76 | 13.00 | 12.75 | 12.88 | 47,498,060 | +0.19(+1.51%) |
Jul 24, 2007 | 12.56 | 12.92 | 12.56 | 12.68 | 65,547,276 | -0.01(-0.09%) |
Jul 23, 2007 | 12.82 | 12.91 | 12.64 | 12.70 | 45,398,312 | -0.17(-1.31%) |
Jul 20, 2007 | 12.82 | 12.93 | 12.75 | 12.86 | 67,489,968 | +0.01(+0.09%) |
Jul 19, 2007 | 12.91 | 12.93 | 12.56 | 12.85 | 97,642,392 | -0.21(-1.62%) |
Jul 18, 2007 | 13.14 | 13.22 | 12.99 | 13.06 | 75,889,016 | -0.08(-0.58%) |
Jul 17, 2007 | 13.22 | 13.23 | 13.12 | 13.14 | 26,398,412 | -0.05(-0.41%) |
Jul 16, 2007 | 12.98 | 13.27 | 12.90 | 13.19 | 40,033,016 | +0.17(+1.30%) |
Jul 13, 2007 | 13.14 | 13.14 | 12.85 | 13.03 | 37,538,208 | -0.11(-0.82%) |
Jul 12, 2007 | 12.93 | 13.14 | 12.80 | 13.13 | 49,022,792 | +0.25(+1.91%) |
Jul 11, 2007 | 12.58 | 12.89 | 12.52 | 12.89 | 38,924,128 | +0.26(+2.07%) |
Jul 10, 2007 | 12.82 | 12.87 | 12.61 | 12.63 | 25,628,372 | -0.27(-2.08%) |
Jul 09, 2007 | 12.83 | 12.94 | 12.74 | 12.89 | 37,251,380 | +0.08(+0.66%) |
Jul 06, 2007 | 12.39 | 13.02 | 12.35 | 12.81 | 43,580,612 | +0.43(+3.47%) |
Jul 05, 2007 | 12.39 | 12.39 | 12.23 | 12.38 | 17,751,388 | +0.05(+0.37%) |
Jul 03, 2007 | 12.45 | 12.49 | 12.30 | 12.33 | 13,809,958 | -0.07(-0.56%) |
Jul 02, 2007 | 12.38 | 12.54 | 12.35 | 12.40 | 23,523,220 | +0.06(+0.47%) |
Jun 29, 2007 | 12.28 | 12.41 | 12.21 | 12.35 | 27,014,422 | +0.08(+0.69%) |
Jun 28, 2007 | 12.33 | 12.41 | 12.25 | 12.26 | 32,111,072 | -0.05(-0.37%) |
Jun 27, 2007 | 12.05 | 12.33 | 12.04 | 12.31 | 26,600,044 | +0.17(+1.39%) |
Jun 26, 2007 | 12.28 | 12.33 | 12.04 | 12.14 | 31,139,742 | -0.12(-0.97%) |
Jun 25, 2007 | 12.22 | 12.37 | 12.16 | 12.26 | 34,524,208 | +0.07(+0.60%) |
Jun 22, 2007 | 12.16 | 12.44 | 12.15 | 12.19 | 75,853,544 | +0.24(+2.02%) |
Jun 21, 2007 | 11.91 | 12.04 | 11.86 | 11.94 | 43,673,524 | +0.00(+0.03%) |
Jun 20, 2007 | 12.09 | 12.14 | 11.93 | 11.94 | 30,376,872 | -0.10(-0.80%) |
Jun 19, 2007 | 12.12 | 12.18 | 11.96 | 12.04 | 34,450,268 | -0.10(-0.85%) |
Jun 18, 2007 | 12.33 | 12.37 | 12.04 | 12.14 | 30,590,342 | -0.15(-1.25%) |
Jun 15, 2007 | 12.27 | 12.35 | 12.20 | 12.29 | 42,192,792 | +0.17(+1.36%) |
Jun 14, 2007 | 12.13 | 12.27 | 12.08 | 12.13 | 34,231,324 | +0.05(+0.41%) |
Jun 13, 2007 | 11.89 | 12.11 | 11.83 | 12.08 | 47,952,052 | +0.20(+1.68%) |
Jun 12, 2007 | 11.98 | 12.10 | 11.86 | 11.88 | 40,090,152 | -0.20(-1.68%) |
Jun 11, 2007 | 12.07 | 12.15 | 11.97 | 12.08 | 23,800,332 | +0.03(+0.22%) |
Jun 08, 2007 | 11.67 | 12.11 | 11.67 | 12.05 | 40,332,124 | +0.31(+2.65%) |
Jun 07, 2007 | 11.89 | 12.08 | 11.73 | 11.74 | 43,568,328 | -0.21(-1.80%) |
Jun 06, 2007 | 12.12 | 12.15 | 11.90 | 11.96 | 43,869,728 | -0.20(-1.64%) |
Jun 05, 2007 | 12.44 | 12.48 | 12.13 | 12.16 | 49,657,188 | -0.33(-2.61%) |
Jun 04, 2007 | 12.32 | 12.51 | 12.31 | 12.48 | 29,073,490 | +0.10(+0.84%) |
Jun 01, 2007 | 12.54 | 12.55 | 12.37 | 12.38 | 26,342,488 | -0.11(-0.89%) |
May 31, 2007 | 12.81 | 12.83 | 12.44 | 12.49 | 39,377,784 | -0.25(-1.99%) |
May 30, 2007 | 12.35 | 12.75 | 12.30 | 12.75 | 44,324,840 | +0.31(+2.50%) |
May 29, 2007 | 12.33 | 12.56 | 12.32 | 12.43 | 29,508,626 | -0.09(-0.74%) |
May 25, 2007 | 12.60 | 12.66 | 12.51 | 12.53 | 20,021,662 | -0.02(-0.18%) |
May 24, 2007 | 12.64 | 12.88 | 12.48 | 12.55 | 42,945,072 | -0.07(-0.52%) |
May 23, 2007 | 12.71 | 12.89 | 12.59 | 12.61 | 33,746,400 | -0.07(-0.54%) |
May 22, 2007 | 12.54 | 12.71 | 12.48 | 12.68 | 27,649,966 | +0.15(+1.23%) |
May 21, 2007 | 12.55 | 12.71 | 12.49 | 12.53 | 30,821,446 | -0.02(-0.12%) |
May 18, 2007 | 12.70 | 12.79 | 12.50 | 12.55 | 45,499,500 | -0.11(-0.85%) |
May 17, 2007 | 12.77 | 12.85 | 12.62 | 12.65 | 25,789,922 | -0.10(-0.81%) |
May 16, 2007 | 12.89 | 12.96 | 12.51 | 12.76 | 47,885,964 | -0.10(-0.75%) |
May 15, 2007 | 13.07 | 13.19 | 12.83 | 12.85 | 30,634,724 | -0.16(-1.24%) |
May 14, 2007 | 13.27 | 13.33 | 12.86 | 13.01 | 34,230,008 | -0.11(-0.82%) |
May 11, 2007 | 13.06 | 13.19 | 12.97 | 13.12 | 22,614,038 | +0.13(+1.00%) |
May 10, 2007 | 13.33 | 13.38 | 12.96 | 12.99 | 30,040,034 | -0.43(-3.23%) |
May 09, 2007 | 13.17 | 13.46 | 13.13 | 13.42 | 31,624,410 | +0.25(+1.89%) |
May 08, 2007 | 12.98 | 13.23 | 12.98 | 13.17 | 29,898,198 | +0.14(+1.06%) |
May 07, 2007 | 13.11 | 13.29 | 13.01 | 13.04 | 26,271,518 | -0.07(-0.50%) |
May 04, 2007 | 13.44 | 13.58 | 13.06 | 13.10 | 46,506,468 | -0.18(-1.36%) |
May 03, 2007 | 12.98 | 13.33 | 12.91 | 13.28 | 46,454,500 | +0.35(+2.67%) |
May 02, 2007 | 12.92 | 13.00 | 12.84 | 12.94 | 21,830,914 | +0.10(+0.78%) |
May 01, 2007 | 13.08 | 13.08 | 12.65 | 12.84 | 38,665,328 | -0.18(-1.41%) |
Apr 30, 2007 | 13.21 | 13.23 | 12.99 | 13.02 | 35,349,048 | -0.09(-0.67%) |
Apr 27, 2007 | 13.00 | 13.27 | 12.98 | 13.11 | 34,444,576 | -0.02(-0.15%) |
Apr 26, 2007 | 12.99 | 13.21 | 12.95 | 13.13 | 30,517,002 | +0.17(+1.33%) |
Apr 25, 2007 | 13.05 | 13.10 | 12.91 | 12.96 | 41,327,840 | +0.00(+0.03%) |
Apr 24, 2007 | 12.79 | 12.99 | 12.71 | 12.95 | 35,125,620 | +0.09(+0.72%) |
Apr 23, 2007 | 12.81 | 13.02 | 12.78 | 12.86 | 38,328,012 | +0.00(+0.00%) |
Apr 20, 2007 | 12.93 | 12.95 | 12.75 | 12.86 | 65,443,952 | +0.13(+0.99%) |
Apr 19, 2007 | 13.37 | 13.43 | 12.64 | 12.73 | 137,168,160 | -0.48(-3.66%) |
Apr 18, 2007 | 13.42 | 13.43 | 13.13 | 13.22 | 92,414,280 | -0.29(-2.13%) |
Apr 17, 2007 | 13.52 | 13.56 | 13.38 | 13.50 | 28,365,996 | +0.04(+0.28%) |
Apr 16, 2007 | 13.43 | 13.59 | 13.30 | 13.47 | 40,978,228 | +0.12(+0.92%) |
Apr 13, 2007 | 13.11 | 13.38 | 13.10 | 13.34 | 46,390,736 | +0.28(+2.14%) |
Apr 12, 2007 | 12.93 | 13.07 | 12.88 | 13.06 | 30,582,702 | +0.17(+1.31%) |
Apr 11, 2007 | 13.04 | 13.07 | 12.83 | 12.89 | 28,046,028 | -0.15(-1.12%) |
Apr 10, 2007 | 12.92 | 13.08 | 12.91 | 13.04 | 22,427,422 | +0.10(+0.74%) |
Apr 09, 2007 | 12.95 | 13.01 | 12.89 | 12.94 | 40,749,128 | +0.01(+0.09%) |
Apr 05, 2007 | 13.12 | 13.14 | 12.88 | 12.93 | 31,495,236 | -0.00(-0.03%) |
Apr 04, 2007 | 13.03 | 13.08 | 12.90 | 12.94 | 29,933,392 | -0.03(-0.24%) |
Apr 03, 2007 | 12.80 | 13.15 | 12.76 | 12.97 | 41,709,004 | +0.31(+2.42%) |
Apr 02, 2007 | 12.72 | 12.84 | 12.57 | 12.66 | 24,090,680 | -0.06(-0.45%) |
Mar 30, 2007 | 12.69 | 12.84 | 12.62 | 12.72 | 28,085,398 | +0.04(+0.33%) |
Mar 29, 2007 | 12.81 | 12.83 | 12.51 | 12.68 | 29,659,924 | -0.03(-0.21%) |
Mar 28, 2007 | 12.68 | 12.92 | 12.68 | 12.70 | 39,049,588 | -0.08(-0.66%) |
Mar 27, 2007 | 12.72 | 12.86 | 12.64 | 12.79 | 36,578,124 | +0.04(+0.33%) |
Mar 26, 2007 | 12.28 | 12.78 | 12.22 | 12.75 | 56,680,200 | +0.53(+4.37%) |
Mar 23, 2007 | 12.47 | 12.49 | 12.15 | 12.21 | 28,682,172 | -0.20(-1.64%) |
Mar 22, 2007 | 12.31 | 12.53 | 12.26 | 12.42 | 28,683,136 | +0.08(+0.62%) |
Mar 21, 2007 | 12.12 | 12.34 | 11.95 | 12.34 | 49,936,700 | +0.25(+2.10%) |
Mar 20, 2007 | 12.20 | 12.22 | 11.95 | 12.09 | 35,072,924 | -0.08(-0.66%) |
Mar 19, 2007 | 12.30 | 12.46 | 12.09 | 12.17 | 29,755,650 | -0.01(-0.09%) |
Mar 16, 2007 | 12.17 | 12.29 | 12.07 | 12.18 | 40,053,480 | +0.00(+0.00%) |
Mar 15, 2007 | 12.15 | 12.31 | 12.11 | 12.18 | 55,167,852 | +0.23(+1.93%) |
Mar 14, 2007 | 11.65 | 11.95 | 11.61 | 11.95 | 43,708,852 | +0.28(+2.40%) |
Mar 13, 2007 | 11.89 | 11.93 | 11.65 | 11.67 | 37,994,324 | -0.23(-1.90%) |
Mar 12, 2007 | 11.90 | 11.97 | 11.81 | 11.89 | 23,933,590 | +0.07(+0.58%) |
Mar 09, 2007 | 11.98 | 12.03 | 11.78 | 11.82 | 31,062,752 | -0.08(-0.64%) |
Mar 08, 2007 | 12.06 | 12.14 | 11.85 | 11.90 | 34,931,076 | -0.00(-0.03%) |
Mar 07, 2007 | 12.01 | 12.09 | 11.86 | 11.90 | 32,377,050 | -0.12(-0.99%) |
Mar 06, 2007 | 11.79 | 12.06 | 11.76 | 12.02 | 39,697,192 | +0.38(+3.23%) |
Mar 05, 2007 | 11.68 | 11.90 | 11.62 | 11.65 | 38,944,116 | -0.18(-1.53%) |
Mar 02, 2007 | 12.07 | 12.30 | 11.82 | 11.83 | 46,656,620 | -0.42(-3.45%) |