Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.71 | 17.29 | 16.60 | 16.66 | 5,567,867 | -0.05(-0.33%) |
Apr 29, 2008 | 16.81 | 17.09 | 16.61 | 16.72 | 3,881,780 | -0.13(-0.76%) |
Apr 28, 2008 | 17.06 | 17.32 | 16.82 | 16.84 | 4,652,077 | -0.16(-0.93%) |
Apr 25, 2008 | 16.84 | 17.23 | 16.54 | 17.00 | 3,376,004 | -0.05(-0.28%) |
Apr 24, 2008 | 16.98 | 17.39 | 16.39 | 17.05 | 9,077,606 | +0.32(+1.90%) |
Apr 23, 2008 | 15.42 | 16.92 | 15.30 | 16.73 | 11,687,936 | +1.42(+9.24%) |
Apr 22, 2008 | 15.62 | 15.69 | 15.11 | 15.31 | 4,841,284 | -0.34(-2.20%) |
Apr 21, 2008 | 15.88 | 15.88 | 15.52 | 15.66 | 6,336,330 | -0.29(-1.85%) |
Apr 18, 2008 | 16.20 | 16.37 | 15.92 | 15.95 | 10,363,844 | +0.42(+2.73%) |
Apr 17, 2008 | 15.14 | 15.59 | 15.03 | 15.53 | 6,912,894 | +0.16(+1.02%) |
Apr 16, 2008 | 14.86 | 15.60 | 14.86 | 15.37 | 9,320,547 | +0.55(+3.74%) |
Apr 15, 2008 | 14.92 | 15.29 | 14.61 | 14.82 | 7,219,558 | -0.19(-1.25%) |
Apr 14, 2008 | 15.47 | 15.58 | 14.66 | 15.01 | 11,288,719 | -0.25(-1.62%) |
Apr 11, 2008 | 16.23 | 16.23 | 15.25 | 15.25 | 6,836,679 | -1.13(-6.92%) |
Apr 10, 2008 | 15.78 | 16.49 | 15.60 | 16.39 | 6,366,097 | +0.59(+3.75%) |
Apr 09, 2008 | 15.48 | 15.88 | 15.16 | 15.79 | 8,519,234 | -0.14(-0.89%) |
Apr 08, 2008 | 16.24 | 16.36 | 15.89 | 15.94 | 7,595,445 | -0.30(-1.88%) |
Apr 07, 2008 | 16.48 | 16.60 | 16.11 | 16.24 | 7,340,961 | -0.02(-0.11%) |
Apr 04, 2008 | 15.78 | 16.45 | 15.40 | 16.26 | 9,622,697 | +0.58(+3.69%) |
Apr 03, 2008 | 15.46 | 16.04 | 15.05 | 15.68 | 7,211,420 | +0.12(+0.80%) |
Apr 02, 2008 | 15.35 | 16.50 | 15.28 | 15.55 | 11,793,822 | +0.27(+1.76%) |
Apr 01, 2008 | 14.61 | 15.39 | 14.60 | 15.29 | 7,607,981 | +0.84(+5.79%) |
Mar 31, 2008 | 14.00 | 14.54 | 13.87 | 14.45 | 5,608,264 | +0.25(+1.79%) |
Mar 28, 2008 | 14.18 | 14.62 | 14.13 | 14.19 | 4,168,814 | +0.06(+0.39%) |
Mar 27, 2008 | 14.92 | 14.92 | 14.06 | 14.14 | 6,318,855 | -0.65(-4.41%) |
Mar 26, 2008 | 15.13 | 15.45 | 14.68 | 14.79 | 4,727,195 | -0.43(-2.82%) |
Mar 25, 2008 | 14.80 | 15.37 | 14.80 | 15.22 | 4,523,549 | +0.33(+2.21%) |
Mar 24, 2008 | 13.96 | 14.98 | 13.96 | 14.89 | 6,350,909 | +0.95(+6.82%) |
Mar 21, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,526 | +0.00(+0.00%) |
Mar 20, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,125 | -0.19(-1.38%) |
Mar 19, 2008 | 14.58 | 14.73 | 14.13 | 14.13 | 5,300,034 | -0.50(-3.41%) |
Mar 18, 2008 | 14.17 | 14.71 | 14.17 | 14.63 | 7,225,081 | +0.77(+5.58%) |
Mar 17, 2008 | 13.98 | 14.27 | 13.53 | 13.86 | 10,118,000 | -0.58(-4.04%) |
Mar 14, 2008 | 14.88 | 14.98 | 14.29 | 14.44 | 7,796,250 | -0.26(-1.80%) |
Mar 13, 2008 | 14.28 | 14.88 | 14.04 | 14.71 | 7,782,412 | +0.17(+1.20%) |
Mar 12, 2008 | 14.63 | 15.04 | 14.39 | 14.53 | 9,153,970 | -0.06(-0.41%) |
Mar 11, 2008 | 14.25 | 14.65 | 13.96 | 14.59 | 7,985,157 | +0.59(+4.23%) |
Mar 10, 2008 | 14.27 | 14.43 | 13.82 | 14.00 | 4,955,036 | -0.14(-1.02%) |
Mar 07, 2008 | 14.16 | 14.56 | 13.89 | 14.15 | 7,052,512 | -0.27(-1.87%) |
Mar 06, 2008 | 14.68 | 14.73 | 14.34 | 14.42 | 6,350,749 | -0.32(-2.15%) |
Mar 05, 2008 | 14.54 | 14.87 | 14.40 | 14.73 | 11,424,208 | +0.28(+1.95%) |
Mar 04, 2008 | 14.65 | 14.73 | 14.26 | 14.45 | 8,364,127 | -0.22(-1.51%) |
Mar 03, 2008 | 14.98 | 15.16 | 14.52 | 14.67 | 8,905,626 | -0.24(-1.59%) |
Feb 29, 2008 | 15.15 | 15.43 | 14.78 | 14.91 | 10,406,532 | -0.48(-3.15%) |
Feb 28, 2008 | 14.54 | 15.85 | 14.37 | 15.39 | 35,663,480 | +2.26(+17.18%) |
Feb 27, 2008 | 13.11 | 13.48 | 12.58 | 13.14 | 12,264,640 | -0.04(-0.27%) |
Feb 26, 2008 | 13.38 | 13.57 | 13.17 | 13.17 | 5,188,897 | -0.41(-3.03%) |
Feb 25, 2008 | 13.06 | 13.69 | 13.06 | 13.58 | 5,305,000 | +0.52(+3.96%) |
Feb 22, 2008 | 13.48 | 13.48 | 12.88 | 13.07 | 5,126,480 | -0.29(-2.20%) |
Feb 21, 2008 | 13.35 | 13.53 | 13.11 | 13.36 | 4,103,513 | +0.10(+0.73%) |
Feb 20, 2008 | 12.77 | 13.33 | 12.73 | 13.27 | 3,390,042 | +0.41(+3.23%) |
Feb 19, 2008 | 13.67 | 13.67 | 12.80 | 12.85 | 6,552,232 | -0.59(-4.40%) |
Feb 18, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 4,438,851 | -0.32(-2.36%) |
Feb 14, 2008 | 14.00 | 14.11 | 13.73 | 13.77 | 4,891,285 | -0.20(-1.41%) |
Feb 13, 2008 | 13.82 | 14.10 | 13.73 | 13.96 | 5,805,065 | +0.37(+2.72%) |
Feb 12, 2008 | 13.79 | 13.83 | 13.45 | 13.59 | 5,385,698 | -0.09(-0.64%) |
Feb 11, 2008 | 13.25 | 13.97 | 13.25 | 13.68 | 15,580,658 | +0.98(+7.73%) |
Feb 08, 2008 | 12.73 | 12.93 | 12.56 | 12.70 | 4,154,644 | +0.01(+0.06%) |
Feb 07, 2008 | 11.75 | 12.97 | 11.75 | 12.69 | 10,966,915 | +0.74(+6.18%) |
Feb 06, 2008 | 13.29 | 13.29 | 11.87 | 11.95 | 10,389,938 | -1.22(-9.28%) |
Feb 05, 2008 | 12.78 | 13.43 | 12.55 | 13.18 | 8,295,598 | +0.25(+1.95%) |
Feb 04, 2008 | 12.91 | 13.16 | 12.56 | 12.93 | 5,094,510 | +0.01(+0.10%) |
Feb 01, 2008 | 13.11 | 13.45 | 12.76 | 12.91 | 8,326,570 | -0.05(-0.37%) |
Jan 31, 2008 | 12.41 | 13.31 | 12.18 | 12.96 | 12,035,193 | +0.39(+3.08%) |
Jan 30, 2008 | 12.85 | 13.10 | 12.56 | 12.57 | 5,847,829 | -0.42(-3.21%) |
Jan 29, 2008 | 13.33 | 13.50 | 12.83 | 12.99 | 4,913,846 | -0.28(-2.13%) |
Jan 28, 2008 | 12.81 | 13.41 | 12.81 | 13.27 | 4,464,828 | +0.05(+0.42%) |
Jan 25, 2008 | 14.02 | 14.38 | 13.07 | 13.22 | 7,716,386 | -0.88(-6.22%) |
Jan 24, 2008 | 13.81 | 14.17 | 13.48 | 14.09 | 6,440,710 | +0.30(+2.15%) |
Jan 23, 2008 | 12.55 | 13.84 | 12.38 | 13.80 | 9,327,044 | +0.74(+5.70%) |
Jan 22, 2008 | 12.17 | 13.23 | 12.02 | 13.05 | 8,202,729 | +0.11(+0.85%) |
Jan 21, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 11,268,641 | -0.42(-3.14%) |
Jan 17, 2008 | 13.73 | 13.89 | 13.28 | 13.36 | 9,393,534 | -0.21(-1.53%) |
Jan 16, 2008 | 13.41 | 13.76 | 13.06 | 13.57 | 5,820,032 | +0.04(+0.26%) |
Jan 15, 2008 | 13.58 | 13.77 | 13.50 | 13.53 | 5,784,106 | -0.36(-2.59%) |
Jan 14, 2008 | 13.80 | 13.94 | 13.43 | 13.89 | 4,776,082 | +0.29(+2.17%) |
Jan 11, 2008 | 13.87 | 14.25 | 13.47 | 13.60 | 6,548,278 | -0.28(-2.00%) |
Jan 10, 2008 | 13.48 | 14.07 | 13.26 | 13.88 | 8,779,197 | +0.31(+2.30%) |
Jan 09, 2008 | 13.59 | 13.79 | 13.04 | 13.56 | 9,073,297 | -0.09(-0.68%) |
Jan 08, 2008 | 14.42 | 14.80 | 13.61 | 13.66 | 6,582,231 | -0.76(-5.30%) |
Jan 07, 2008 | 14.46 | 14.49 | 13.70 | 14.42 | 13,126,925 | -0.27(-1.87%) |
Jan 04, 2008 | 14.98 | 15.13 | 14.50 | 14.70 | 6,446,369 | -0.53(-3.48%) |
Jan 03, 2008 | 14.98 | 15.44 | 14.98 | 15.23 | 3,693,842 | +0.17(+1.16%) |
Jan 02, 2008 | 15.74 | 15.87 | 14.95 | 15.05 | 4,986,385 | -0.60(-3.84%) |
Jan 01, 2008 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | +0.00(+0.00%) |
Dec 31, 2007 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | -0.43(-2.66%) |
Dec 28, 2007 | 16.09 | 16.17 | 15.89 | 16.08 | 2,338,651 | +0.09(+0.56%) |
Dec 27, 2007 | 15.93 | 16.24 | 15.69 | 15.99 | 3,508,577 | +0.04(+0.27%) |
Dec 26, 2007 | 15.93 | 16.04 | 15.55 | 15.95 | 2,815,048 | -0.03(-0.17%) |
Dec 24, 2007 | 15.73 | 16.17 | 15.70 | 15.97 | 1,470,434 | +0.06(+0.36%) |
Dec 21, 2007 | 16.23 | 16.36 | 15.64 | 15.92 | 7,784,355 | -0.31(-1.91%) |
Dec 20, 2007 | 15.17 | 16.23 | 15.17 | 16.23 | 12,352,270 | +1.26(+8.41%) |
Dec 19, 2007 | 14.42 | 15.19 | 14.42 | 14.97 | 9,356,807 | +0.36(+2.48%) |
Dec 18, 2007 | 14.84 | 14.84 | 14.41 | 14.61 | 7,690,432 | -0.06(-0.39%) |
Dec 17, 2007 | 14.73 | 14.91 | 14.57 | 14.66 | 7,102,978 | -0.20(-1.38%) |
Dec 14, 2007 | 14.80 | 15.06 | 14.54 | 14.87 | 5,094,518 | +0.06(+0.44%) |
Dec 13, 2007 | 14.51 | 14.93 | 14.45 | 14.80 | 4,992,112 | +0.27(+1.86%) |
Dec 12, 2007 | 14.53 | 14.84 | 14.31 | 14.53 | 5,804,772 | +0.22(+1.55%) |
Dec 11, 2007 | 14.25 | 14.94 | 14.23 | 14.31 | 7,206,289 | -0.09(-0.66%) |
Dec 10, 2007 | 14.51 | 14.51 | 14.04 | 14.41 | 4,542,806 | -0.03(-0.24%) |
Dec 07, 2007 | 14.25 | 14.77 | 14.11 | 14.44 | 7,647,288 | +0.32(+2.30%) |
Dec 06, 2007 | 13.93 | 14.24 | 13.79 | 14.12 | 4,125,782 | +0.12(+0.86%) |
Dec 05, 2007 | 13.98 | 14.21 | 13.79 | 14.00 | 4,470,632 | +0.18(+1.32%) |
Dec 04, 2007 | 13.77 | 13.94 | 13.70 | 13.81 | 4,123,779 | -0.11(-0.81%) |
Dec 03, 2007 | 14.18 | 14.30 | 13.51 | 13.93 | 6,015,147 | -0.24(-1.67%) |
Nov 30, 2007 | 13.89 | 14.41 | 13.80 | 14.16 | 13,276,929 | +0.37(+2.66%) |
Nov 29, 2007 | 13.37 | 13.86 | 13.25 | 13.80 | 6,575,602 | +0.21(+1.53%) |
Nov 28, 2007 | 13.10 | 13.90 | 13.09 | 13.59 | 6,345,979 | +0.49(+3.72%) |
Nov 27, 2007 | 12.94 | 13.30 | 12.87 | 13.10 | 5,500,455 | +0.09(+0.73%) |
Nov 26, 2007 | 13.44 | 14.04 | 12.90 | 13.01 | 8,441,072 | -0.76(-5.55%) |
Nov 23, 2007 | 14.11 | 14.11 | 13.45 | 13.77 | 3,147,386 | -0.30(-2.13%) |
Nov 21, 2007 | 14.02 | 14.31 | 14.02 | 14.07 | 8,085,988 | -0.26(-1.81%) |
Nov 20, 2007 | 13.61 | 14.48 | 13.39 | 14.33 | 13,739,684 | +0.83(+6.12%) |
Nov 19, 2007 | 14.23 | 14.23 | 13.40 | 13.50 | 8,752,518 | -0.81(-5.68%) |
Nov 16, 2007 | 12.41 | 14.33 | 12.05 | 14.32 | 18,187,326 | +1.64(+12.92%) |
Nov 15, 2007 | 13.10 | 13.58 | 12.60 | 12.68 | 11,251,562 | -0.36(-2.79%) |
Nov 14, 2007 | 13.16 | 13.23 | 12.70 | 13.05 | 4,531,111 | +0.06(+0.48%) |
Nov 13, 2007 | 12.57 | 13.16 | 12.57 | 12.98 | 5,366,761 | +0.28(+2.18%) |
Nov 12, 2007 | 12.95 | 13.14 | 12.56 | 12.71 | 8,942,867 | +0.22(+1.78%) |
Nov 09, 2007 | 11.90 | 12.65 | 11.38 | 12.48 | 10,073,942 | +0.37(+3.03%) |
Nov 08, 2007 | 12.67 | 12.71 | 11.58 | 12.12 | 10,607,843 | -0.55(-4.37%) |
Nov 07, 2007 | 13.01 | 13.01 | 12.50 | 12.67 | 7,528,261 | -0.39(-2.98%) |
Nov 06, 2007 | 13.14 | 13.54 | 12.84 | 13.06 | 3,635,182 | -0.07(-0.50%) |
Nov 05, 2007 | 13.41 | 13.46 | 12.93 | 13.13 | 4,431,177 | -0.46(-3.36%) |
Nov 02, 2007 | 13.50 | 13.78 | 13.31 | 13.58 | 3,525,399 | +0.22(+1.64%) |
Nov 01, 2007 | 13.74 | 13.86 | 13.30 | 13.36 | 5,488,360 | -0.71(-5.06%) |
Oct 31, 2007 | 13.48 | 14.11 | 13.28 | 14.07 | 6,975,099 | +0.65(+4.87%) |
Oct 30, 2007 | 13.23 | 13.59 | 13.10 | 13.42 | 3,008,685 | +0.10(+0.75%) |
Oct 29, 2007 | 12.98 | 13.49 | 12.78 | 13.32 | 5,691,425 | +0.48(+3.71%) |
Oct 26, 2007 | 12.86 | 12.97 | 12.48 | 12.84 | 5,533,218 | +0.09(+0.70%) |
Oct 25, 2007 | 13.33 | 13.33 | 12.63 | 12.75 | 4,124,580 | -0.55(-4.11%) |
Oct 24, 2007 | 13.39 | 13.64 | 12.94 | 13.30 | 4,391,329 | -0.24(-1.75%) |
Oct 23, 2007 | 13.04 | 13.62 | 12.95 | 13.54 | 6,261,368 | +0.50(+3.85%) |
Oct 22, 2007 | 12.81 | 13.23 | 12.48 | 13.04 | 6,931,843 | -0.02(-0.13%) |
Oct 19, 2007 | 13.73 | 13.82 | 12.99 | 13.05 | 7,023,162 | -0.67(-4.88%) |
Oct 18, 2007 | 13.55 | 14.27 | 13.45 | 13.72 | 8,497,886 | +0.18(+1.33%) |
Oct 17, 2007 | 14.17 | 14.26 | 13.41 | 13.54 | 6,150,824 | -0.50(-3.56%) |
Oct 16, 2007 | 13.66 | 14.17 | 13.66 | 14.04 | 5,415,865 | +0.41(+3.00%) |
Oct 15, 2007 | 13.95 | 14.09 | 13.35 | 13.63 | 6,376,719 | -0.61(-4.31%) |
Oct 12, 2007 | 13.89 | 14.36 | 13.60 | 14.25 | 4,893,183 | +0.54(+3.95%) |
Oct 11, 2007 | 13.98 | 14.36 | 13.37 | 13.70 | 5,580,079 | -0.22(-1.61%) |
Oct 10, 2007 | 14.06 | 14.17 | 13.93 | 13.93 | 5,260,462 | -0.13(-0.94%) |
Oct 09, 2007 | 13.81 | 14.34 | 13.73 | 14.06 | 7,556,257 | +0.27(+1.94%) |
Oct 08, 2007 | 13.30 | 14.02 | 13.20 | 13.79 | 7,445,713 | +0.50(+3.80%) |
Oct 05, 2007 | 13.04 | 13.51 | 12.98 | 13.29 | 4,990,911 | +0.42(+3.24%) |
Oct 04, 2007 | 13.00 | 13.03 | 12.75 | 12.87 | 4,126,583 | -0.15(-1.15%) |
Oct 03, 2007 | 12.79 | 13.15 | 12.69 | 13.02 | 5,772,731 | +0.10(+0.75%) |
Oct 02, 2007 | 13.20 | 13.35 | 12.52 | 12.93 | 7,432,095 | -0.28(-2.12%) |
Oct 01, 2007 | 12.83 | 13.23 | 12.83 | 13.21 | 4,535,917 | +0.39(+3.06%) |
Sep 28, 2007 | 12.59 | 12.92 | 12.52 | 12.81 | 7,488,970 | +0.09(+0.75%) |
Sep 27, 2007 | 12.48 | 12.92 | 12.44 | 12.72 | 6,686,323 | +0.12(+0.93%) |
Sep 26, 2007 | 12.48 | 12.82 | 12.43 | 12.60 | 10,733,603 | +0.14(+1.12%) |
Sep 25, 2007 | 12.00 | 12.47 | 11.92 | 12.46 | 8,201,900 | +0.36(+2.97%) |
Sep 24, 2007 | 11.61 | 12.41 | 11.58 | 12.10 | 12,159,062 | +0.55(+4.80%) |
Sep 21, 2007 | 11.48 | 11.56 | 11.42 | 11.55 | 4,430,980 | +0.15(+1.31%) |
Sep 20, 2007 | 11.44 | 11.53 | 11.30 | 11.40 | 3,338,755 | -0.04(-0.33%) |
Sep 19, 2007 | 11.52 | 11.61 | 11.32 | 11.44 | 6,313,036 | -0.03(-0.30%) |
Sep 18, 2007 | 11.42 | 11.76 | 11.08 | 11.47 | 12,702,972 | +0.05(+0.46%) |
Sep 17, 2007 | 11.39 | 11.52 | 11.33 | 11.42 | 5,189,169 | -0.16(-1.40%) |
Sep 14, 2007 | 11.59 | 11.67 | 11.31 | 11.58 | 4,370,501 | -0.02(-0.13%) |
Sep 13, 2007 | 11.64 | 11.68 | 11.38 | 11.59 | 2,407,140 | +0.12(+1.09%) |
Sep 12, 2007 | 11.30 | 11.85 | 11.27 | 11.47 | 9,168,761 | +0.00(+0.02%) |
Sep 11, 2007 | 11.02 | 11.61 | 11.02 | 11.47 | 12,421,004 | +0.45(+4.10%) |
Sep 10, 2007 | 10.80 | 11.04 | 10.47 | 11.02 | 5,405,852 | +0.23(+2.11%) |
Sep 07, 2007 | 10.44 | 10.84 | 10.39 | 10.79 | 7,096,057 | +0.14(+1.34%) |
Sep 06, 2007 | 10.23 | 10.74 | 10.21 | 10.65 | 7,926,340 | +0.42(+4.10%) |
Sep 05, 2007 | 10.13 | 10.27 | 10.04 | 10.23 | 2,710,335 | +0.05(+0.47%) |
Sep 04, 2007 | 10.00 | 10.33 | 10.00 | 10.18 | 3,108,855 | +0.08(+0.84%) |
Aug 31, 2007 | 10.19 | 10.26 | 10.05 | 10.09 | 3,506,574 | +0.17(+1.76%) |
Aug 30, 2007 | 10.12 | 10.29 | 9.877 | 9.920 | 4,211,093 | -0.20(-1.97%) |
Aug 29, 2007 | 9.967 | 10.16 | 9.925 | 10.12 | 1,980,984 | +0.21(+2.14%) |
Aug 28, 2007 | 9.987 | 10.03 | 9.832 | 9.907 | 3,798,155 | -0.21(-2.12%) |
Aug 27, 2007 | 10.22 | 10.39 | 10.11 | 10.12 | 5,370,606 | -0.22(-2.15%) |
Aug 24, 2007 | 9.817 | 10.38 | 9.757 | 10.34 | 5,687,019 | +0.50(+5.07%) |
Aug 23, 2007 | 9.887 | 10.01 | 9.722 | 9.845 | 5,236,031 | -0.06(-0.66%) |
Aug 22, 2007 | 10.03 | 10.33 | 9.827 | 9.910 | 7,470,546 | +0.02(+0.23%) |
Aug 21, 2007 | 9.907 | 10.05 | 9.697 | 9.887 | 7,618,579 | -0.02(-0.20%) |
Aug 20, 2007 | 9.992 | 10.05 | 9.712 | 9.907 | 6,584,189 | -0.08(-0.85%) |
Aug 17, 2007 | 10.57 | 10.60 | 9.912 | 9.992 | 10,041,424 | -0.31(-2.98%) |
Aug 16, 2007 | 10.69 | 10.80 | 9.687 | 10.30 | 22,705,220 | -0.39(-3.62%) |
Aug 15, 2007 | 11.14 | 11.48 | 10.56 | 10.69 | 13,254,656 | -0.52(-4.68%) |
Aug 14, 2007 | 10.85 | 11.51 | 10.84 | 11.21 | 7,528,501 | +0.31(+2.84%) |
Aug 13, 2007 | 11.16 | 11.42 | 10.75 | 10.90 | 6,447,211 | -0.25(-2.28%) |
Aug 10, 2007 | 10.74 | 11.48 | 10.74 | 11.16 | 9,069,832 | +0.23(+2.08%) |
Aug 09, 2007 | 11.00 | 11.41 | 10.64 | 10.93 | 8,602,022 | -0.24(-2.19%) |
Aug 08, 2007 | 10.46 | 11.83 | 10.35 | 11.17 | 17,567,918 | +0.86(+8.30%) |
Aug 07, 2007 | 10.10 | 10.42 | 9.298 | 10.32 | 8,485,782 | +0.22(+2.15%) |
Aug 06, 2007 | 9.987 | 10.17 | 9.563 | 10.10 | 10,968,353 | +0.04(+0.37%) |
Aug 03, 2007 | 10.14 | 10.44 | 10.05 | 10.06 | 7,221,020 | -0.37(-3.59%) |
Aug 02, 2007 | 9.984 | 10.45 | 9.900 | 10.44 | 8,185,478 | +0.41(+4.14%) |
Aug 01, 2007 | 9.702 | 10.07 | 9.463 | 10.02 | 9,988,631 | +0.32(+3.29%) |
Jul 31, 2007 | 10.11 | 10.28 | 9.640 | 9.702 | 9,231,643 | -0.41(-4.05%) |
Jul 30, 2007 | 10.22 | 10.25 | 10.00 | 10.11 | 6,466,436 | -0.10(-0.95%) |
Jul 27, 2007 | 10.48 | 10.59 | 10.18 | 10.21 | 5,452,713 | -0.27(-2.57%) |
Jul 26, 2007 | 10.69 | 10.84 | 10.30 | 10.48 | 6,858,960 | -0.39(-3.58%) |
Jul 25, 2007 | 11.00 | 11.08 | 10.68 | 10.87 | 3,112,540 | +0.04(+0.35%) |
Jul 24, 2007 | 10.99 | 11.16 | 10.81 | 10.83 | 4,349,790 | -0.32(-2.84%) |
Jul 23, 2007 | 10.85 | 11.31 | 10.79 | 11.15 | 6,777,642 | +0.30(+2.76%) |
Jul 20, 2007 | 10.95 | 10.95 | 10.63 | 10.85 | 5,315,734 | -0.11(-1.05%) |
Jul 19, 2007 | 10.98 | 11.12 | 10.91 | 10.96 | 3,602,123 | +0.16(+1.46%) |
Jul 18, 2007 | 10.84 | 10.96 | 10.71 | 10.81 | 3,818,181 | -0.18(-1.68%) |
Jul 17, 2007 | 10.80 | 11.14 | 10.64 | 10.99 | 8,911,546 | -0.03(-0.29%) |
Jul 16, 2007 | 11.22 | 11.34 | 10.97 | 11.02 | 2,948,710 | -0.10(-0.88%) |
Jul 13, 2007 | 11.19 | 11.48 | 11.04 | 11.12 | 8,108,578 | -0.14(-1.24%) |
Jul 12, 2007 | 10.86 | 11.28 | 10.85 | 11.26 | 6,635,456 | +0.44(+4.11%) |
Jul 11, 2007 | 10.67 | 10.88 | 10.44 | 10.82 | 6,659,888 | -0.02(-0.18%) |
Jul 10, 2007 | 11.01 | 11.07 | 10.74 | 10.84 | 7,266,996 | -0.26(-2.36%) |
Jul 09, 2007 | 11.09 | 11.19 | 11.00 | 11.10 | 3,538,616 | -0.06(-0.51%) |
Jul 06, 2007 | 11.03 | 11.18 | 10.96 | 11.16 | 3,347,967 | +0.16(+1.48%) |
Jul 05, 2007 | 10.67 | 11.00 | 10.62 | 10.99 | 3,535,412 | +0.29(+2.75%) |
Jul 03, 2007 | 10.79 | 10.81 | 10.68 | 10.70 | 1,243,622 | -0.10(-0.97%) |
Jul 02, 2007 | 10.74 | 10.91 | 10.66 | 10.80 | 4,882,369 | +0.10(+0.96%) |
Jun 29, 2007 | 10.83 | 10.92 | 10.64 | 10.70 | 4,515,491 | -0.13(-1.24%) |
Jun 28, 2007 | 10.90 | 11.26 | 10.83 | 10.84 | 11,279,114 | -0.13(-1.18%) |
Jun 27, 2007 | 10.35 | 11.01 | 10.35 | 10.97 | 17,536,478 | +0.72(+7.04%) |
Jun 26, 2007 | 10.54 | 10.54 | 10.19 | 10.24 | 8,238,347 | -0.29(-2.77%) |
Jun 25, 2007 | 10.01 | 10.62 | 9.905 | 10.54 | 13,586,124 | +0.41(+4.07%) |
Jun 22, 2007 | 10.59 | 10.63 | 10.06 | 10.12 | 15,580,326 | -0.34(-3.24%) |
Jun 21, 2007 | 11.17 | 11.19 | 10.41 | 10.46 | 22,439,114 | -0.74(-6.62%) |
Jun 20, 2007 | 11.35 | 11.36 | 11.15 | 11.21 | 4,616,823 | -0.11(-1.01%) |
Jun 19, 2007 | 11.09 | 11.41 | 11.08 | 11.32 | 4,101,751 | +0.12(+1.09%) |
Jun 18, 2007 | 11.38 | 11.52 | 11.16 | 11.20 | 5,121,481 | -0.18(-1.62%) |
Jun 15, 2007 | 11.38 | 11.77 | 11.32 | 11.38 | 7,154,533 | +0.03(+0.26%) |
Jun 14, 2007 | 11.30 | 11.41 | 11.25 | 11.35 | 3,947,549 | +0.00(+0.00%) |
Jun 13, 2007 | 11.36 | 11.47 | 11.22 | 11.35 | 2,758,799 | +0.03(+0.26%) |
Jun 12, 2007 | 11.51 | 11.58 | 11.28 | 11.32 | 3,049,979 | -0.32(-2.75%) |
Jun 11, 2007 | 11.50 | 11.69 | 11.41 | 11.64 | 3,803,602 | +0.09(+0.82%) |
Jun 08, 2007 | 11.34 | 11.57 | 11.23 | 11.55 | 5,608,116 | +0.31(+2.75%) |
Jun 07, 2007 | 11.67 | 11.67 | 11.16 | 11.24 | 5,979,801 | -0.36(-3.12%) |
Jun 06, 2007 | 11.83 | 11.85 | 11.45 | 11.60 | 5,827,001 | -0.25(-2.11%) |
Jun 05, 2007 | 11.86 | 11.92 | 11.16 | 11.85 | 14,680,059 | +0.10(+0.85%) |
Jun 04, 2007 | 12.23 | 12.05 | 11.61 | 11.75 | 6,907,010 | -0.20(-1.71%) |
Jun 01, 2007 | 11.80 | 12.00 | 11.76 | 11.95 | 5,769,126 | +0.16(+1.33%) |
May 31, 2007 | 12.33 | 12.33 | 11.78 | 11.80 | 8,662,501 | -0.37(-3.02%) |
May 30, 2007 | 11.46 | 12.39 | 11.36 | 12.16 | 15,501,587 | +0.70(+6.14%) |
May 29, 2007 | 11.70 | 11.70 | 11.34 | 11.46 | 5,489,561 | -0.05(-0.41%) |
May 25, 2007 | 11.20 | 11.54 | 11.20 | 11.51 | 7,052,400 | +0.31(+2.74%) |
May 24, 2007 | 11.31 | 11.42 | 11.02 | 11.20 | 10,699,522 | -0.34(-2.98%) |
May 23, 2007 | 11.96 | 11.80 | 11.48 | 11.54 | 4,426,975 | -0.22(-1.89%) |
May 22, 2007 | 12.03 | 12.09 | 11.72 | 11.77 | 5,889,183 | -0.16(-1.32%) |
May 21, 2007 | 12.08 | 12.47 | 11.75 | 11.92 | 23,147,870 | +0.49(+4.28%) |
May 18, 2007 | 10.77 | 11.61 | 10.68 | 11.44 | 22,079,912 | +0.70(+6.56%) |
May 17, 2007 | 11.16 | 11.17 | 10.57 | 10.73 | 19,238,398 | -0.57(-5.02%) |
May 16, 2007 | 11.09 | 11.55 | 11.02 | 11.30 | 13,992,570 | +0.29(+2.68%) |
May 15, 2007 | 10.80 | 11.09 | 10.75 | 11.00 | 8,050,102 | +0.23(+2.13%) |
May 14, 2007 | 10.59 | 11.06 | 10.55 | 10.77 | 7,822,613 | +0.18(+1.72%) |
May 11, 2007 | 10.65 | 10.71 | 10.57 | 10.59 | 4,180,113 | -0.04(-0.40%) |
May 10, 2007 | 10.79 | 10.81 | 10.61 | 10.63 | 2,166,025 | -0.21(-1.98%) |
May 09, 2007 | 10.76 | 10.89 | 10.69 | 10.85 | 2,159,705 | +0.02(+0.21%) |
May 08, 2007 | 10.59 | 10.86 | 10.50 | 10.83 | 3,613,514 | +0.23(+2.19%) |
May 07, 2007 | 10.79 | 10.82 | 10.51 | 10.59 | 3,886,478 | -0.15(-1.44%) |
May 04, 2007 | 10.74 | 10.97 | 10.68 | 10.75 | 5,830,746 | +0.07(+0.63%) |
May 03, 2007 | 10.36 | 10.78 | 10.33 | 10.68 | 5,620,092 | +0.37(+3.61%) |
May 02, 2007 | 10.23 | 10.39 | 10.14 | 10.31 | 5,807,776 | +0.04(+0.41%) |