Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.02 | 12.11 | 11.78 | 11.88 | 11,562,545 | -0.09(-0.75%) |
Apr 29, 2008 | 11.67 | 11.99 | 11.61 | 11.97 | 8,775,468 | +0.39(+3.33%) |
Apr 28, 2008 | 11.44 | 11.67 | 11.27 | 11.58 | 6,953,166 | +0.16(+1.41%) |
Apr 25, 2008 | 11.43 | 11.54 | 11.18 | 11.42 | 6,428,041 | +0.03(+0.24%) |
Apr 24, 2008 | 10.91 | 11.46 | 10.91 | 11.40 | 10,471,620 | +0.48(+4.44%) |
Apr 23, 2008 | 10.66 | 11.05 | 10.54 | 10.91 | 10,040,705 | +0.34(+3.23%) |
Apr 22, 2008 | 10.97 | 11.11 | 10.56 | 10.57 | 10,081,754 | -0.47(-4.23%) |
Apr 21, 2008 | 11.20 | 11.31 | 10.94 | 11.04 | 8,296,562 | -0.24(-2.15%) |
Apr 18, 2008 | 11.46 | 11.46 | 11.14 | 11.28 | 8,136,651 | -0.04(-0.32%) |
Apr 17, 2008 | 11.10 | 11.53 | 10.99 | 11.32 | 7,438,679 | +0.10(+0.88%) |
Apr 16, 2008 | 11.32 | 11.46 | 11.08 | 11.22 | 10,100,173 | +0.13(+1.21%) |
Apr 15, 2008 | 11.50 | 11.61 | 10.82 | 11.08 | 10,998,896 | -0.32(-2.83%) |
Apr 14, 2008 | 11.37 | 11.58 | 11.33 | 11.41 | 6,254,341 | +0.05(+0.47%) |
Apr 11, 2008 | 11.54 | 11.61 | 11.29 | 11.35 | 8,430,248 | -0.26(-2.24%) |
Apr 10, 2008 | 11.20 | 11.64 | 11.20 | 11.61 | 7,310,048 | +0.39(+3.52%) |
Apr 09, 2008 | 11.40 | 11.47 | 11.09 | 11.22 | 7,508,044 | -0.15(-1.34%) |
Apr 08, 2008 | 11.44 | 11.52 | 11.21 | 11.37 | 7,422,010 | -0.04(-0.39%) |
Apr 07, 2008 | 11.32 | 11.44 | 11.22 | 11.41 | 4,666,143 | +0.05(+0.47%) |
Apr 04, 2008 | 11.15 | 11.54 | 11.15 | 11.36 | 7,322,855 | -0.04(-0.39%) |
Apr 03, 2008 | 11.38 | 11.43 | 11.13 | 11.41 | 10,920,362 | -0.06(-0.55%) |
Apr 02, 2008 | 11.43 | 11.64 | 11.32 | 11.47 | 8,201,248 | +0.03(+0.24%) |
Apr 01, 2008 | 11.23 | 11.46 | 11.17 | 11.44 | 16,862,378 | +0.31(+2.82%) |
Mar 31, 2008 | 10.81 | 11.15 | 10.81 | 11.13 | 16,303,442 | +0.33(+3.08%) |
Mar 28, 2008 | 10.97 | 11.11 | 10.63 | 10.80 | 12,323,152 | -0.14(-1.31%) |
Mar 27, 2008 | 10.63 | 11.23 | 10.63 | 10.94 | 11,392,446 | +0.35(+3.31%) |
Mar 26, 2008 | 11.10 | 11.22 | 10.55 | 10.59 | 7,634,344 | -0.59(-5.30%) |
Mar 25, 2008 | 10.96 | 11.26 | 10.86 | 11.18 | 5,906,703 | +0.25(+2.30%) |
Mar 24, 2008 | 11.03 | 11.09 | 10.86 | 10.93 | 6,285,405 | -0.07(-0.65%) |
Mar 21, 2008 | 10.71 | 11.09 | 10.54 | 11.00 | 7,511,303 | +0.00(+0.00%) |
Mar 20, 2008 | 10.71 | 11.09 | 10.54 | 11.00 | 7,511,303 | +0.45(+4.25%) |
Mar 19, 2008 | 10.87 | 11.06 | 10.55 | 10.55 | 9,812,455 | -0.36(-3.29%) |
Mar 18, 2008 | 10.56 | 10.92 | 10.32 | 10.91 | 8,770,266 | +0.53(+5.10%) |
Mar 17, 2008 | 10.22 | 10.53 | 10.13 | 10.38 | 10,160,996 | -0.06(-0.60%) |
Mar 14, 2008 | 10.60 | 10.71 | 10.16 | 10.45 | 9,647,842 | -0.05(-0.51%) |
Mar 13, 2008 | 10.06 | 10.61 | 9.979 | 10.50 | 11,056,497 | +0.19(+1.83%) |
Mar 12, 2008 | 11.13 | 11.13 | 10.26 | 10.31 | 16,453,460 | -0.82(-7.34%) |
Mar 11, 2008 | 11.06 | 11.13 | 10.80 | 11.13 | 6,355,961 | +0.30(+2.73%) |
Mar 10, 2008 | 10.95 | 11.15 | 10.79 | 10.83 | 7,425,310 | -0.11(-0.98%) |
Mar 07, 2008 | 11.11 | 11.44 | 10.88 | 10.94 | 6,841,443 | -0.28(-2.48%) |
Mar 06, 2008 | 11.58 | 11.58 | 11.18 | 11.22 | 7,455,617 | -0.44(-3.77%) |
Mar 05, 2008 | 11.03 | 11.67 | 11.03 | 11.66 | 10,174,606 | +0.31(+2.77%) |
Mar 04, 2008 | 10.85 | 11.41 | 10.85 | 11.34 | 7,925,862 | +0.37(+3.35%) |
Mar 03, 2008 | 10.97 | 11.04 | 10.82 | 10.97 | 6,044,177 | -0.03(-0.25%) |
Feb 29, 2008 | 11.21 | 11.32 | 10.96 | 11.00 | 6,160,696 | -0.26(-2.31%) |
Feb 28, 2008 | 11.48 | 11.53 | 11.23 | 11.26 | 5,566,020 | -0.18(-1.57%) |
Feb 27, 2008 | 11.53 | 11.54 | 11.35 | 11.44 | 4,772,101 | -0.18(-1.54%) |
Feb 26, 2008 | 11.64 | 11.75 | 11.49 | 11.62 | 4,704,540 | -0.02(-0.15%) |
Feb 25, 2008 | 11.58 | 11.66 | 11.34 | 11.64 | 4,925,176 | +0.09(+0.78%) |
Feb 22, 2008 | 11.40 | 11.57 | 11.24 | 11.55 | 5,739,012 | +0.22(+1.90%) |
Feb 21, 2008 | 11.53 | 11.69 | 11.26 | 11.33 | 5,415,110 | -0.14(-1.25%) |
Feb 20, 2008 | 11.14 | 11.55 | 11.06 | 11.48 | 6,107,473 | +0.28(+2.48%) |
Feb 19, 2008 | 11.46 | 11.51 | 11.16 | 11.20 | 12,805,478 | -0.15(-1.34%) |
Feb 18, 2008 | 11.34 | 11.67 | 11.34 | 11.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.34 | 11.67 | 11.34 | 11.35 | 9,718,628 | +0.01(+0.08%) |
Feb 14, 2008 | 11.72 | 11.76 | 11.32 | 11.34 | 7,927,666 | -0.39(-3.36%) |
Feb 13, 2008 | 11.51 | 11.76 | 11.50 | 11.74 | 8,161,120 | +0.29(+2.51%) |
Feb 12, 2008 | 11.54 | 11.67 | 11.35 | 11.45 | 4,968,364 | -0.04(-0.39%) |
Feb 11, 2008 | 11.46 | 11.53 | 11.27 | 11.50 | 5,482,643 | +0.01(+0.08%) |
Feb 08, 2008 | 11.54 | 11.54 | 11.31 | 11.49 | 11,511,028 | -0.09(-0.78%) |
Feb 07, 2008 | 10.81 | 11.60 | 10.77 | 11.58 | 21,131,948 | +0.84(+7.86%) |
Feb 06, 2008 | 10.60 | 10.97 | 10.60 | 10.73 | 9,223,627 | +0.22(+2.14%) |
Feb 05, 2008 | 10.73 | 10.77 | 10.51 | 10.51 | 11,691,976 | -0.18(-1.68%) |
Feb 04, 2008 | 10.99 | 11.15 | 10.59 | 10.69 | 8,512,127 | -0.24(-2.22%) |
Feb 01, 2008 | 10.54 | 10.95 | 10.43 | 10.93 | 16,460,570 | +0.41(+3.93%) |
Jan 31, 2008 | 10.73 | 10.73 | 10.50 | 10.52 | 19,154,560 | -0.14(-1.35%) |
Jan 30, 2008 | 10.83 | 10.96 | 10.60 | 10.66 | 12,072,120 | -0.20(-1.82%) |
Jan 29, 2008 | 10.97 | 11.02 | 10.78 | 10.86 | 8,128,332 | -0.02(-0.16%) |
Jan 28, 2008 | 10.77 | 10.94 | 10.59 | 10.88 | 9,317,629 | +0.10(+0.92%) |
Jan 25, 2008 | 10.80 | 10.90 | 10.67 | 10.78 | 10,955,915 | +0.05(+0.50%) |
Jan 24, 2008 | 11.41 | 11.41 | 10.68 | 10.72 | 12,098,659 | -0.73(-6.35%) |
Jan 23, 2008 | 10.83 | 11.46 | 10.39 | 11.45 | 14,367,590 | +0.70(+6.51%) |
Jan 22, 2008 | 10.32 | 10.79 | 10.32 | 10.75 | 10,188,250 | -0.08(-0.75%) |
Jan 21, 2008 | 10.75 | 10.98 | 10.60 | 10.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.75 | 10.98 | 10.60 | 10.83 | 10,366,730 | +0.13(+1.26%) |
Jan 17, 2008 | 10.86 | 11.09 | 10.62 | 10.70 | 10,980,456 | -0.14(-1.32%) |
Jan 16, 2008 | 10.80 | 10.99 | 10.62 | 10.84 | 9,878,879 | -0.03(-0.25%) |
Jan 15, 2008 | 10.48 | 10.94 | 10.44 | 10.87 | 16,023,277 | +0.26(+2.45%) |
Jan 14, 2008 | 10.56 | 10.66 | 10.41 | 10.61 | 9,020,728 | +0.11(+1.02%) |
Jan 11, 2008 | 10.82 | 10.95 | 10.31 | 10.50 | 17,052,772 | -0.40(-3.70%) |
Jan 10, 2008 | 10.15 | 10.98 | 10.01 | 10.90 | 16,959,122 | +0.79(+7.81%) |
Jan 09, 2008 | 10.24 | 10.28 | 9.889 | 10.11 | 13,238,380 | -0.04(-0.35%) |
Jan 08, 2008 | 10.69 | 10.69 | 10.12 | 10.15 | 9,685,233 | -0.50(-4.72%) |
Jan 07, 2008 | 10.32 | 10.66 | 10.31 | 10.65 | 9,610,294 | +0.40(+3.94%) |
Jan 04, 2008 | 10.32 | 10.39 | 10.14 | 10.25 | 8,746,121 | -0.16(-1.55%) |
Jan 03, 2008 | 10.64 | 10.77 | 10.34 | 10.41 | 8,883,353 | -0.18(-1.70%) |
Jan 02, 2008 | 10.93 | 11.04 | 10.55 | 10.59 | 7,662,005 | -0.36(-3.28%) |
Jan 01, 2008 | 10.92 | 11.09 | 10.88 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.92 | 11.09 | 10.88 | 10.95 | 4,648,545 | -0.03(-0.25%) |
Dec 28, 2007 | 11.13 | 11.24 | 10.89 | 10.97 | 4,297,236 | -0.13(-1.13%) |
Dec 27, 2007 | 11.23 | 11.39 | 11.09 | 11.10 | 4,690,427 | -0.22(-1.98%) |
Dec 26, 2007 | 11.49 | 11.49 | 11.22 | 11.32 | 3,227,231 | -0.22(-1.87%) |
Dec 24, 2007 | 11.23 | 11.55 | 11.23 | 11.54 | 3,213,446 | +0.29(+2.55%) |
Dec 21, 2007 | 11.63 | 11.67 | 10.91 | 11.25 | 10,350,052 | -0.27(-2.34%) |
Dec 20, 2007 | 11.69 | 11.76 | 11.36 | 11.52 | 4,886,541 | -0.11(-0.93%) |
Dec 19, 2007 | 11.50 | 11.69 | 11.35 | 11.63 | 5,277,367 | +0.12(+1.01%) |
Dec 18, 2007 | 11.62 | 11.62 | 11.33 | 11.51 | 5,769,872 | +0.00(+0.00%) |
Dec 17, 2007 | 11.81 | 11.91 | 11.49 | 11.51 | 5,763,284 | -0.37(-3.10%) |
Dec 14, 2007 | 11.87 | 12.05 | 11.81 | 11.88 | 5,321,232 | -0.13(-1.12%) |
Dec 13, 2007 | 11.87 | 12.28 | 11.76 | 12.02 | 8,353,410 | +0.06(+0.53%) |
Dec 12, 2007 | 12.46 | 12.60 | 11.75 | 11.95 | 10,504,889 | -0.25(-2.06%) |
Dec 11, 2007 | 12.75 | 12.75 | 12.20 | 12.20 | 5,064,358 | -0.56(-4.36%) |
Dec 10, 2007 | 12.82 | 12.82 | 12.61 | 12.76 | 4,061,455 | -0.05(-0.42%) |
Dec 07, 2007 | 12.53 | 12.96 | 12.53 | 12.81 | 6,347,205 | +0.29(+2.29%) |
Dec 06, 2007 | 12.29 | 12.54 | 12.22 | 12.53 | 4,199,573 | +0.21(+1.68%) |
Dec 05, 2007 | 12.47 | 12.48 | 12.19 | 12.32 | 4,782,963 | -0.06(-0.51%) |
Dec 04, 2007 | 12.28 | 12.50 | 12.09 | 12.38 | 5,896,813 | +0.05(+0.44%) |
Dec 03, 2007 | 12.60 | 12.73 | 12.30 | 12.33 | 5,055,609 | -0.37(-2.90%) |
Nov 30, 2007 | 12.20 | 12.72 | 12.15 | 12.70 | 10,497,635 | +0.63(+5.20%) |
Nov 29, 2007 | 12.34 | 12.37 | 11.94 | 12.07 | 6,210,454 | -0.33(-2.68%) |
Nov 28, 2007 | 12.14 | 12.44 | 11.95 | 12.40 | 4,760,628 | +0.36(+2.98%) |
Nov 27, 2007 | 12.17 | 12.26 | 11.80 | 12.04 | 5,928,534 | +0.04(+0.30%) |
Nov 26, 2007 | 12.35 | 12.40 | 11.97 | 12.01 | 5,049,556 | -0.31(-2.55%) |
Nov 23, 2007 | 12.32 | 12.38 | 12.16 | 12.32 | 2,415,544 | +0.21(+1.70%) |
Nov 21, 2007 | 11.84 | 12.20 | 11.65 | 12.11 | 7,374,486 | +0.21(+1.73%) |
Nov 20, 2007 | 12.08 | 12.24 | 11.60 | 11.91 | 9,769,379 | -0.18(-1.49%) |
Nov 19, 2007 | 12.45 | 12.55 | 12.08 | 12.09 | 6,074,896 | -0.47(-3.72%) |
Nov 16, 2007 | 12.75 | 12.81 | 12.42 | 12.55 | 6,268,964 | -0.13(-1.06%) |
Nov 15, 2007 | 12.82 | 12.95 | 12.63 | 12.69 | 4,740,637 | -0.22(-1.67%) |
Nov 14, 2007 | 13.08 | 13.28 | 12.75 | 12.90 | 6,845,023 | -0.13(-0.96%) |
Nov 13, 2007 | 12.95 | 13.26 | 12.80 | 13.03 | 12,152,916 | +0.14(+1.11%) |
Nov 12, 2007 | 11.88 | 12.96 | 11.88 | 12.89 | 16,639,103 | +1.01(+8.54%) |
Nov 09, 2007 | 11.76 | 12.03 | 11.69 | 11.87 | 8,465,912 | -0.02(-0.15%) |
Nov 08, 2007 | 11.92 | 11.97 | 11.57 | 11.89 | 8,073,907 | -0.02(-0.15%) |
Nov 07, 2007 | 12.11 | 12.22 | 11.91 | 11.91 | 6,700,336 | -0.32(-2.64%) |
Nov 06, 2007 | 12.54 | 12.54 | 12.11 | 12.23 | 6,610,318 | -0.23(-1.87%) |
Nov 05, 2007 | 12.51 | 12.56 | 12.34 | 12.46 | 3,907,096 | -0.07(-0.57%) |
Nov 02, 2007 | 12.44 | 12.65 | 12.38 | 12.54 | 5,917,281 | +0.18(+1.45%) |
Nov 01, 2007 | 12.58 | 12.69 | 12.34 | 12.36 | 4,987,850 | -0.39(-3.10%) |
Oct 31, 2007 | 12.65 | 12.78 | 12.48 | 12.75 | 6,692,448 | +0.19(+1.50%) |
Oct 30, 2007 | 12.43 | 12.74 | 12.43 | 12.56 | 5,328,773 | +0.14(+1.16%) |
Oct 29, 2007 | 12.52 | 12.53 | 12.29 | 12.42 | 4,793,422 | -0.04(-0.36%) |
Oct 26, 2007 | 12.45 | 12.53 | 12.33 | 12.46 | 5,482,224 | +0.06(+0.51%) |
Oct 25, 2007 | 12.63 | 12.65 | 12.29 | 12.40 | 4,968,826 | -0.23(-1.85%) |
Oct 24, 2007 | 12.72 | 12.80 | 12.40 | 12.63 | 5,643,253 | -0.13(-0.98%) |
Oct 23, 2007 | 12.59 | 12.83 | 12.59 | 12.76 | 5,022,317 | +0.17(+1.35%) |
Oct 22, 2007 | 12.54 | 12.77 | 12.47 | 12.59 | 6,733,235 | +0.06(+0.50%) |
Oct 19, 2007 | 12.83 | 12.86 | 12.52 | 12.53 | 8,766,656 | -0.33(-2.58%) |
Oct 18, 2007 | 13.24 | 13.24 | 12.76 | 12.86 | 8,759,526 | -0.21(-1.58%) |
Oct 17, 2007 | 13.09 | 13.14 | 12.89 | 13.07 | 5,296,679 | +0.04(+0.34%) |
Oct 16, 2007 | 13.07 | 13.18 | 12.99 | 13.02 | 5,226,695 | -0.05(-0.41%) |
Oct 15, 2007 | 13.10 | 13.14 | 13.01 | 13.07 | 3,726,731 | -0.09(-0.68%) |
Oct 12, 2007 | 13.09 | 13.27 | 13.06 | 13.16 | 3,888,752 | -0.01(-0.07%) |
Oct 11, 2007 | 13.36 | 13.49 | 13.08 | 13.17 | 4,940,428 | -0.22(-1.61%) |
Oct 10, 2007 | 13.46 | 13.51 | 13.28 | 13.39 | 2,636,304 | -0.04(-0.27%) |
Oct 09, 2007 | 13.42 | 13.51 | 13.37 | 13.42 | 3,820,117 | +0.01(+0.07%) |
Oct 08, 2007 | 13.36 | 13.47 | 13.28 | 13.42 | 3,188,705 | +0.03(+0.20%) |
Oct 05, 2007 | 13.35 | 13.51 | 13.33 | 13.39 | 4,428,200 | +0.15(+1.15%) |
Oct 04, 2007 | 13.24 | 13.39 | 13.20 | 13.24 | 3,739,881 | -0.06(-0.47%) |
Oct 03, 2007 | 13.42 | 13.50 | 13.24 | 13.30 | 4,777,152 | -0.12(-0.87%) |
Oct 02, 2007 | 13.20 | 13.48 | 13.18 | 13.42 | 4,678,436 | +0.14(+1.08%) |
Oct 01, 2007 | 13.15 | 13.36 | 13.06 | 13.27 | 5,780,211 | -0.01(-0.07%) |
Sep 28, 2007 | 13.17 | 13.35 | 13.15 | 13.28 | 4,815,487 | +0.04(+0.34%) |
Sep 27, 2007 | 13.38 | 13.47 | 13.19 | 13.24 | 5,202,513 | -0.13(-1.01%) |
Sep 26, 2007 | 13.26 | 13.51 | 13.26 | 13.37 | 4,696,136 | +0.08(+0.61%) |
Sep 25, 2007 | 13.42 | 13.44 | 13.21 | 13.29 | 9,527,447 | -0.16(-1.20%) |
Sep 24, 2007 | 13.72 | 13.76 | 13.42 | 13.45 | 6,134,586 | -0.31(-2.28%) |
Sep 21, 2007 | 13.68 | 13.82 | 13.56 | 13.77 | 11,126,815 | +0.21(+1.52%) |
Sep 20, 2007 | 13.58 | 13.83 | 13.54 | 13.56 | 7,928,076 | -0.02(-0.13%) |
Sep 19, 2007 | 13.54 | 13.68 | 13.49 | 13.58 | 8,095,349 | +0.05(+0.40%) |
Sep 18, 2007 | 13.16 | 13.53 | 13.05 | 13.52 | 6,839,101 | +0.41(+3.15%) |
Sep 17, 2007 | 12.83 | 13.48 | 12.81 | 13.11 | 12,283,548 | +0.31(+2.45%) |
Sep 14, 2007 | 12.89 | 12.97 | 12.75 | 12.80 | 9,856,080 | -0.13(-1.04%) |
Sep 13, 2007 | 13.02 | 13.09 | 12.85 | 12.93 | 7,162,273 | -0.05(-0.41%) |
Sep 12, 2007 | 13.29 | 13.33 | 12.97 | 12.98 | 6,879,776 | -0.38(-2.82%) |
Sep 11, 2007 | 13.16 | 13.38 | 13.12 | 13.36 | 3,130,534 | +0.21(+1.57%) |
Sep 10, 2007 | 13.44 | 13.47 | 13.14 | 13.16 | 5,226,472 | -0.14(-1.08%) |
Sep 07, 2007 | 13.46 | 13.50 | 13.25 | 13.30 | 4,854,490 | -0.30(-2.18%) |
Sep 06, 2007 | 13.54 | 13.67 | 13.42 | 13.59 | 3,420,163 | +0.05(+0.40%) |
Sep 05, 2007 | 13.66 | 13.79 | 13.52 | 13.54 | 4,212,715 | -0.19(-1.37%) |
Sep 04, 2007 | 13.56 | 13.82 | 13.49 | 13.73 | 3,825,541 | +0.17(+1.26%) |
Aug 31, 2007 | 13.60 | 13.65 | 13.44 | 13.56 | 3,481,677 | +0.01(+0.07%) |
Aug 30, 2007 | 13.60 | 13.77 | 13.41 | 13.55 | 4,747,843 | -0.17(-1.24%) |
Aug 29, 2007 | 13.53 | 13.75 | 13.47 | 13.72 | 3,240,858 | +0.26(+1.93%) |
Aug 28, 2007 | 13.69 | 13.74 | 13.45 | 13.46 | 4,834,877 | -0.21(-1.51%) |
Aug 27, 2007 | 13.89 | 13.90 | 13.63 | 13.67 | 4,255,710 | -0.26(-1.87%) |
Aug 24, 2007 | 13.77 | 13.93 | 13.71 | 13.93 | 2,880,800 | +0.22(+1.57%) |
Aug 23, 2007 | 14.00 | 14.00 | 13.59 | 13.71 | 4,550,486 | -0.19(-1.36%) |
Aug 22, 2007 | 13.78 | 13.95 | 13.71 | 13.90 | 4,824,625 | +0.19(+1.37%) |
Aug 21, 2007 | 13.56 | 13.90 | 13.56 | 13.71 | 5,461,497 | +0.16(+1.19%) |
Aug 20, 2007 | 13.47 | 13.68 | 13.42 | 13.55 | 4,571,882 | +0.05(+0.40%) |
Aug 17, 2007 | 13.53 | 13.94 | 13.35 | 13.50 | 12,851,997 | -0.12(-0.86%) |
Aug 16, 2007 | 13.68 | 13.86 | 13.16 | 13.61 | 12,871,709 | -0.02(-0.13%) |
Aug 15, 2007 | 14.21 | 14.35 | 13.59 | 13.63 | 8,599,441 | -0.52(-3.68%) |
Aug 14, 2007 | 14.35 | 14.38 | 14.03 | 14.15 | 8,363,282 | -0.16(-1.13%) |
Aug 13, 2007 | 14.50 | 14.71 | 14.13 | 14.31 | 8,104,041 | -0.22(-1.48%) |
Aug 10, 2007 | 14.63 | 14.94 | 14.37 | 14.53 | 15,118,312 | -0.37(-2.47%) |
Aug 09, 2007 | 14.30 | 15.22 | 14.04 | 14.90 | 18,633,156 | +0.00(+0.00%) |
Aug 08, 2007 | 14.30 | 14.94 | 14.20 | 14.90 | 10,564,723 | +0.58(+4.08%) |
Aug 07, 2007 | 14.14 | 14.38 | 13.90 | 14.31 | 11,116,099 | +0.17(+1.21%) |
Aug 06, 2007 | 14.09 | 14.14 | 13.74 | 14.14 | 12,479,278 | +0.08(+0.57%) |
Aug 03, 2007 | 14.17 | 14.27 | 14.02 | 14.06 | 12,513,190 | -0.21(-1.45%) |
Aug 02, 2007 | 13.95 | 14.38 | 13.95 | 14.27 | 9,972,264 | +0.12(+0.82%) |
Aug 01, 2007 | 13.98 | 14.19 | 13.95 | 14.15 | 6,715,551 | +0.10(+0.70%) |
Jul 31, 2007 | 14.33 | 14.42 | 14.05 | 14.05 | 12,870,393 | -0.31(-2.12%) |
Jul 30, 2007 | 14.13 | 14.45 | 13.99 | 14.36 | 11,655,480 | +0.31(+2.17%) |
Jul 27, 2007 | 14.01 | 14.20 | 13.88 | 14.05 | 10,832,491 | +0.01(+0.06%) |
Jul 26, 2007 | 14.34 | 14.41 | 13.74 | 14.04 | 16,628,611 | -0.57(-3.93%) |
Jul 25, 2007 | 14.62 | 14.68 | 14.48 | 14.62 | 10,535,499 | +0.00(+0.00%) |
Jul 24, 2007 | 14.73 | 14.87 | 14.59 | 14.62 | 8,436,717 | -0.12(-0.79%) |
Jul 23, 2007 | 14.60 | 14.81 | 14.58 | 14.73 | 8,445,841 | +0.06(+0.43%) |
Jul 20, 2007 | 14.44 | 14.71 | 14.44 | 14.67 | 13,529,764 | -0.04(-0.30%) |
Jul 19, 2007 | 14.18 | 14.80 | 14.18 | 14.72 | 19,902,910 | +0.61(+4.33%) |
Jul 18, 2007 | 13.91 | 14.15 | 13.86 | 14.11 | 14,911,984 | +0.12(+0.83%) |
Jul 17, 2007 | 13.98 | 14.12 | 13.85 | 13.99 | 10,642,271 | -0.04(-0.26%) |
Jul 16, 2007 | 13.87 | 14.07 | 13.87 | 14.03 | 7,037,947 | +0.12(+0.84%) |
Jul 13, 2007 | 13.85 | 13.99 | 13.78 | 13.91 | 6,201,004 | +0.00(+0.00%) |
Jul 12, 2007 | 13.92 | 13.99 | 13.83 | 13.91 | 8,967,911 | -0.04(-0.32%) |
Jul 11, 2007 | 13.76 | 13.98 | 13.73 | 13.95 | 8,107,385 | +0.19(+1.37%) |
Jul 10, 2007 | 13.77 | 13.94 | 13.75 | 13.77 | 8,090,966 | -0.19(-1.35%) |
Jul 09, 2007 | 13.82 | 14.00 | 13.75 | 13.95 | 9,971,124 | +0.00(+0.00%) |
Jul 06, 2007 | 13.80 | 13.98 | 13.68 | 13.95 | 11,770,455 | +0.15(+1.11%) |
Jul 05, 2007 | 13.46 | 13.83 | 13.46 | 13.80 | 11,982,077 | +0.23(+1.72%) |
Jul 03, 2007 | 13.43 | 13.59 | 13.42 | 13.57 | 5,169,278 | +0.16(+1.20%) |
Jul 02, 2007 | 13.32 | 13.45 | 13.32 | 13.41 | 7,952,110 | +0.03(+0.20%) |
Jun 29, 2007 | 13.38 | 13.46 | 13.26 | 13.38 | 6,866,515 | -0.02(-0.13%) |
Jun 28, 2007 | 13.49 | 13.49 | 13.27 | 13.40 | 15,136,154 | +0.09(+0.67%) |
Jun 27, 2007 | 13.14 | 13.35 | 13.05 | 13.31 | 10,885,063 | +0.17(+1.30%) |
Jun 26, 2007 | 13.47 | 13.49 | 13.13 | 13.14 | 9,730,666 | -0.32(-2.40%) |
Jun 25, 2007 | 13.51 | 13.59 | 13.42 | 13.46 | 10,187,533 | -0.04(-0.33%) |
Jun 22, 2007 | 13.32 | 13.55 | 13.23 | 13.51 | 11,314,309 | +0.15(+1.14%) |
Jun 21, 2007 | 13.33 | 13.42 | 13.15 | 13.35 | 8,877,314 | +0.00(+0.00%) |
Jun 20, 2007 | 13.20 | 13.42 | 13.20 | 13.35 | 11,687,797 | +0.16(+1.22%) |
Jun 19, 2007 | 12.95 | 13.29 | 12.94 | 13.19 | 9,783,645 | +0.17(+1.31%) |
Jun 18, 2007 | 13.07 | 13.11 | 12.97 | 13.02 | 13,312,350 | -0.03(-0.21%) |
Jun 15, 2007 | 13.15 | 13.19 | 13.02 | 13.05 | 9,857,752 | -0.10(-0.75%) |
Jun 14, 2007 | 12.79 | 13.21 | 12.79 | 13.15 | 10,079,403 | +0.27(+2.09%) |
Jun 13, 2007 | 12.98 | 12.98 | 12.70 | 12.88 | 9,879,036 | -0.11(-0.83%) |
Jun 12, 2007 | 12.91 | 13.09 | 12.89 | 12.98 | 7,762,705 | -0.05(-0.41%) |
Jun 11, 2007 | 12.98 | 13.10 | 12.89 | 13.04 | 8,537,427 | +0.02(+0.14%) |
Jun 08, 2007 | 12.76 | 13.04 | 12.72 | 13.02 | 11,619,399 | +0.34(+2.69%) |
Jun 07, 2007 | 12.71 | 12.76 | 12.65 | 12.68 | 8,250,472 | -0.08(-0.63%) |
Jun 06, 2007 | 12.73 | 12.78 | 12.59 | 12.76 | 8,919,643 | +0.03(+0.21%) |
Jun 05, 2007 | 12.75 | 12.81 | 12.72 | 12.73 | 7,975,966 | -0.07(-0.56%) |
Jun 04, 2007 | 12.77 | 12.88 | 12.75 | 12.81 | 8,415,836 | +0.01(+0.07%) |
Jun 01, 2007 | 12.85 | 12.92 | 12.74 | 12.80 | 7,410,336 | -0.04(-0.35%) |
May 31, 2007 | 12.84 | 12.92 | 12.81 | 12.84 | 6,134,140 | -0.04(-0.28%) |
May 30, 2007 | 12.78 | 12.91 | 12.76 | 12.88 | 7,120,595 | +0.09(+0.70%) |
May 29, 2007 | 12.83 | 12.93 | 12.74 | 12.79 | 11,651,610 | -0.20(-1.52%) |
May 25, 2007 | 12.99 | 13.01 | 12.92 | 12.98 | 4,377,484 | +0.00(+0.00%) |
May 24, 2007 | 12.99 | 13.09 | 12.90 | 12.98 | 5,432,077 | -0.02(-0.14%) |
May 23, 2007 | 13.07 | 13.15 | 12.97 | 13.00 | 6,316,632 | -0.02(-0.14%) |
May 22, 2007 | 12.92 | 13.07 | 12.82 | 13.02 | 9,463,369 | +0.11(+0.83%) |
May 21, 2007 | 12.96 | 13.02 | 12.85 | 12.91 | 5,273,561 | -0.11(-0.83%) |
May 18, 2007 | 12.92 | 13.05 | 12.89 | 13.02 | 8,049,296 | +0.13(+1.04%) |
May 17, 2007 | 12.95 | 13.07 | 12.83 | 12.89 | 13,058,041 | -0.05(-0.42%) |
May 16, 2007 | 12.81 | 12.97 | 12.80 | 12.94 | 8,320,901 | +0.18(+1.41%) |
May 15, 2007 | 12.85 | 13.00 | 12.75 | 12.76 | 7,800,037 | -0.12(-0.91%) |
May 14, 2007 | 12.84 | 12.88 | 12.75 | 12.88 | 8,989,161 | +0.04(+0.28%) |
May 11, 2007 | 12.86 | 12.97 | 12.81 | 12.84 | 5,858,151 | -0.01(-0.07%) |
May 10, 2007 | 13.01 | 13.01 | 12.81 | 12.85 | 7,943,202 | -0.20(-1.51%) |
May 09, 2007 | 13.06 | 13.20 | 12.89 | 13.05 | 8,562,596 | -0.13(-1.02%) |
May 08, 2007 | 13.19 | 13.21 | 13.02 | 13.18 | 7,259,280 | -0.05(-0.41%) |
May 07, 2007 | 13.24 | 13.30 | 13.20 | 13.24 | 6,933,958 | +0.06(+0.48%) |
May 04, 2007 | 13.09 | 13.19 | 13.04 | 13.17 | 9,505,848 | +0.15(+1.17%) |
May 03, 2007 | 13.17 | 13.16 | 12.88 | 13.02 | 11,300,492 | -0.04(-0.34%) |
May 02, 2007 | 12.78 | 13.15 | 12.69 | 13.07 | 15,869,914 | +0.27(+2.10%) |