Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.44 | 10.46 | 10.17 | 10.24 | 289,308,832 | -0.20(-1.94%) |
Jun 27, 2008 | 10.57 | 10.68 | 10.32 | 10.44 | 287,770,560 | -0.12(-1.15%) |
Jun 26, 2008 | 10.76 | 10.86 | 10.55 | 10.56 | 285,146,208 | -0.49(-4.45%) |
Jun 25, 2008 | 11.08 | 11.38 | 10.98 | 11.06 | 433,619,520 | +0.04(+0.32%) |
Jun 24, 2008 | 10.86 | 11.14 | 10.72 | 11.02 | 400,235,168 | +0.16(+1.49%) |
Jun 23, 2008 | 11.18 | 11.20 | 10.81 | 10.86 | 241,222,048 | -0.27(-2.41%) |
Jun 20, 2008 | 11.25 | 11.41 | 10.64 | 11.13 | 356,529,760 | -0.40(-3.47%) |
Jun 19, 2008 | 11.45 | 11.57 | 11.19 | 11.53 | 328,659,744 | +0.09(+0.75%) |
Jun 18, 2008 | 11.40 | 11.71 | 11.29 | 11.44 | 297,146,176 | -0.19(-1.61%) |
Jun 17, 2008 | 12.08 | 12.09 | 11.57 | 11.63 | 241,950,560 | -0.29(-2.47%) |
Jun 16, 2008 | 11.74 | 12.04 | 11.66 | 11.92 | 244,749,152 | +0.09(+0.73%) |
Jun 13, 2008 | 11.73 | 11.85 | 11.50 | 11.84 | 252,293,744 | +0.24(+2.05%) |
Jun 12, 2008 | 11.45 | 11.75 | 11.40 | 11.60 | 392,943,136 | +0.21(+1.87%) |
Jun 11, 2008 | 11.74 | 11.77 | 11.32 | 11.38 | 343,828,000 | -0.37(-3.15%) |
Jun 10, 2008 | 11.78 | 11.85 | 11.48 | 11.76 | 348,313,184 | +0.08(+0.69%) |
Jun 09, 2008 | 11.89 | 11.96 | 11.46 | 11.67 | 336,732,480 | -0.17(-1.45%) |
Jun 06, 2008 | 12.33 | 12.34 | 11.82 | 11.85 | 308,658,240 | -0.61(-4.92%) |
Jun 05, 2008 | 12.30 | 12.48 | 12.27 | 12.46 | 221,149,648 | +0.23(+1.86%) |
Jun 04, 2008 | 12.25 | 12.47 | 12.10 | 12.23 | 270,931,456 | -0.08(-0.62%) |
Jun 03, 2008 | 12.46 | 12.50 | 12.14 | 12.31 | 242,786,800 | -0.08(-0.61%) |
Jun 02, 2008 | 12.52 | 12.52 | 12.24 | 12.38 | 167,731,008 | -0.17(-1.33%) |
May 30, 2008 | 12.78 | 12.80 | 12.44 | 12.55 | 126,640,024 | -0.13(-1.04%) |
May 29, 2008 | 12.46 | 12.77 | 12.46 | 12.68 | 154,936,544 | +0.18(+1.42%) |
May 28, 2008 | 12.66 | 12.67 | 12.31 | 12.51 | 222,848,944 | -0.03(-0.24%) |
May 27, 2008 | 12.43 | 12.62 | 12.43 | 12.54 | 134,027,096 | +0.04(+0.32%) |
May 26, 2008 | 12.63 | 12.63 | 12.43 | 12.50 | 0 | +0.02(+0.16%) |
May 23, 2008 | 12.63 | 12.63 | 12.43 | 12.47 | 142,674,208 | -0.22(-1.72%) |
May 22, 2008 | 12.53 | 12.81 | 12.53 | 12.69 | 130,977,536 | +0.11(+0.85%) |
May 21, 2008 | 12.91 | 12.99 | 12.54 | 12.59 | 213,833,056 | -0.35(-2.74%) |
May 20, 2008 | 13.11 | 13.12 | 12.87 | 12.94 | 155,755,104 | -0.30(-2.26%) |
May 19, 2008 | 13.30 | 13.46 | 13.14 | 13.24 | 137,377,952 | -0.07(-0.53%) |
May 16, 2008 | 13.47 | 13.47 | 13.19 | 13.31 | 103,446,168 | -0.15(-1.09%) |
May 15, 2008 | 13.29 | 13.48 | 13.18 | 13.46 | 144,393,520 | +0.18(+1.34%) |
May 14, 2008 | 13.28 | 13.37 | 13.20 | 13.28 | 128,373,984 | +0.13(+0.96%) |
May 13, 2008 | 13.38 | 13.39 | 13.12 | 13.15 | 148,581,968 | -0.20(-1.48%) |
May 12, 2008 | 13.19 | 13.37 | 13.14 | 13.35 | 133,649,792 | +0.20(+1.50%) |
May 09, 2008 | 13.09 | 13.39 | 13.06 | 13.15 | 227,622,848 | -0.03(-0.19%) |
May 08, 2008 | 13.50 | 13.50 | 13.12 | 13.18 | 266,897,536 | -0.27(-2.00%) |
May 07, 2008 | 13.97 | 13.97 | 13.39 | 13.45 | 190,702,032 | -0.47(-3.39%) |
May 06, 2008 | 13.61 | 13.96 | 13.14 | 13.92 | 199,623,552 | +0.09(+0.62%) |
May 05, 2008 | 13.94 | 13.98 | 13.75 | 13.83 | 126,189,816 | -0.19(-1.37%) |
May 02, 2008 | 14.22 | 14.28 | 13.89 | 14.03 | 194,302,976 | +0.06(+0.40%) |
May 01, 2008 | 13.45 | 14.00 | 13.41 | 13.97 | 201,756,128 | +0.52(+3.88%) |
Apr 30, 2008 | 13.54 | 13.71 | 13.39 | 13.45 | 170,329,968 | -0.09(-0.67%) |
Apr 29, 2008 | 13.64 | 13.71 | 13.48 | 13.54 | 126,888,528 | -0.11(-0.82%) |
Apr 28, 2008 | 13.67 | 13.77 | 13.53 | 13.65 | 151,171,888 | -0.02(-0.15%) |
Apr 25, 2008 | 13.55 | 13.70 | 13.27 | 13.67 | 164,355,936 | +0.25(+1.85%) |
Apr 24, 2008 | 12.99 | 13.50 | 12.99 | 13.42 | 242,951,808 | +0.48(+3.72%) |
Apr 23, 2008 | 13.06 | 13.14 | 12.85 | 12.94 | 161,630,528 | -0.08(-0.58%) |
Apr 22, 2008 | 13.11 | 13.15 | 12.95 | 13.02 | 165,940,368 | -0.19(-1.46%) |
Apr 21, 2008 | 13.28 | 13.28 | 13.08 | 13.21 | 129,286,112 | -0.21(-1.55%) |
Apr 18, 2008 | 13.55 | 13.63 | 13.32 | 13.42 | 248,434,368 | +0.29(+2.20%) |
Apr 17, 2008 | 12.81 | 13.20 | 12.79 | 13.13 | 248,660,032 | +0.18(+1.41%) |
Apr 16, 2008 | 12.81 | 12.97 | 12.73 | 12.95 | 221,372,752 | +0.40(+3.15%) |
Apr 15, 2008 | 12.56 | 12.69 | 12.35 | 12.55 | 184,489,680 | +0.13(+1.02%) |
Apr 14, 2008 | 12.66 | 12.67 | 12.37 | 12.42 | 197,097,664 | -0.29(-2.27%) |
Apr 11, 2008 | 12.73 | 13.03 | 12.70 | 12.71 | 181,926,464 | -0.27(-2.11%) |
Apr 10, 2008 | 12.95 | 13.17 | 12.83 | 12.99 | 217,044,016 | -0.07(-0.54%) |
Apr 09, 2008 | 13.33 | 13.33 | 12.97 | 13.06 | 193,742,048 | -0.22(-1.64%) |
Apr 08, 2008 | 13.32 | 13.43 | 13.16 | 13.28 | 177,850,048 | -0.15(-1.10%) |
Apr 07, 2008 | 13.56 | 13.68 | 13.39 | 13.42 | 194,548,992 | +0.10(+0.72%) |
Apr 04, 2008 | 13.52 | 13.55 | 13.27 | 13.33 | 175,688,944 | -0.22(-1.61%) |
Apr 03, 2008 | 13.33 | 13.61 | 13.27 | 13.54 | 194,568,896 | +0.09(+0.68%) |
Apr 02, 2008 | 13.58 | 13.77 | 13.38 | 13.45 | 252,595,712 | -0.08(-0.56%) |
Apr 01, 2008 | 13.06 | 13.54 | 13.02 | 13.53 | 330,317,952 | +0.93(+7.40%) |
Mar 31, 2008 | 12.45 | 12.82 | 12.37 | 12.60 | 173,488,464 | +0.10(+0.81%) |
Mar 28, 2008 | 12.52 | 12.89 | 12.44 | 12.50 | 174,815,216 | -0.24(-1.91%) |
Mar 27, 2008 | 13.11 | 13.13 | 12.73 | 12.74 | 242,451,952 | -0.22(-1.68%) |
Mar 26, 2008 | 13.27 | 13.32 | 12.94 | 12.96 | 253,534,752 | -0.45(-3.37%) |
Mar 25, 2008 | 13.48 | 13.61 | 13.21 | 13.41 | 250,367,232 | -0.11(-0.79%) |
Mar 24, 2008 | 13.49 | 13.87 | 13.46 | 13.51 | 292,694,784 | +0.17(+1.29%) |
Mar 21, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,350,304 | +0.00(+0.00%) |
Mar 20, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,335,104 | +0.80(+6.34%) |
Mar 19, 2008 | 13.05 | 13.23 | 12.55 | 12.55 | 427,750,112 | -0.34(-2.64%) |
Mar 18, 2008 | 12.50 | 12.95 | 12.27 | 12.89 | 550,786,560 | +1.02(+8.63%) |
Mar 17, 2008 | 11.30 | 12.06 | 11.30 | 11.86 | 418,665,856 | -0.29(-2.38%) |
Mar 14, 2008 | 12.64 | 12.72 | 11.92 | 12.15 | 502,317,344 | -0.38(-2.99%) |
Mar 13, 2008 | 12.22 | 13.06 | 11.88 | 12.53 | 414,709,984 | +0.07(+0.53%) |
Mar 12, 2008 | 12.79 | 13.13 | 12.44 | 12.46 | 337,936,032 | -0.33(-2.61%) |
Mar 11, 2008 | 12.52 | 12.84 | 12.18 | 12.79 | 449,288,768 | +0.82(+6.81%) |
Mar 10, 2008 | 12.36 | 12.42 | 11.91 | 11.98 | 334,303,968 | -0.35(-2.84%) |
Mar 07, 2008 | 12.10 | 12.60 | 12.06 | 12.33 | 393,189,248 | +0.03(+0.21%) |
Mar 06, 2008 | 12.54 | 12.62 | 12.22 | 12.30 | 275,679,328 | -0.44(-3.46%) |
Mar 05, 2008 | 12.89 | 13.03 | 12.58 | 12.74 | 360,637,856 | -0.10(-0.79%) |
Mar 04, 2008 | 12.69 | 12.88 | 12.46 | 12.84 | 321,589,600 | -0.07(-0.55%) |
Mar 03, 2008 | 13.01 | 13.03 | 12.73 | 12.92 | 218,271,056 | -0.18(-1.35%) |
Feb 29, 2008 | 13.36 | 13.37 | 12.98 | 13.09 | 276,214,816 | -0.44(-3.26%) |
Feb 28, 2008 | 13.84 | 13.85 | 13.53 | 13.53 | 175,269,616 | -0.44(-3.12%) |
Feb 27, 2008 | 13.76 | 14.15 | 13.69 | 13.97 | 194,563,392 | +0.06(+0.44%) |
Feb 26, 2008 | 13.73 | 14.12 | 13.69 | 13.91 | 204,423,424 | +0.12(+0.88%) |
Feb 25, 2008 | 13.63 | 13.91 | 13.44 | 13.79 | 295,776,576 | +0.00(+0.00%) |
Feb 22, 2008 | 13.53 | 13.79 | 13.22 | 13.79 | 220,646,688 | +0.29(+2.18%) |
Feb 21, 2008 | 13.72 | 13.82 | 13.44 | 13.49 | 149,150,368 | -0.24(-1.77%) |
Feb 20, 2008 | 13.32 | 13.74 | 13.28 | 13.74 | 233,159,120 | +0.16(+1.16%) |
Feb 19, 2008 | 13.77 | 13.81 | 13.36 | 13.58 | 188,204,656 | -0.02(-0.15%) |
Feb 18, 2008 | 13.41 | 13.60 | 13.27 | 13.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.41 | 13.60 | 13.27 | 13.60 | 200,614,624 | +0.21(+1.59%) |
Feb 14, 2008 | 13.71 | 13.80 | 13.39 | 13.39 | 205,157,296 | -0.38(-2.73%) |
Feb 13, 2008 | 13.77 | 13.80 | 13.46 | 13.76 | 170,431,136 | -0.05(-0.37%) |
Feb 12, 2008 | 13.60 | 13.84 | 13.45 | 13.81 | 303,414,368 | +0.37(+2.75%) |
Feb 11, 2008 | 13.72 | 13.72 | 13.32 | 13.44 | 216,181,824 | -0.30(-2.21%) |
Feb 08, 2008 | 13.93 | 13.97 | 13.55 | 13.75 | 205,888,448 | -0.23(-1.67%) |
Feb 07, 2008 | 13.72 | 14.16 | 13.69 | 13.98 | 254,925,744 | +0.13(+0.91%) |
Feb 06, 2008 | 14.09 | 14.16 | 13.76 | 13.85 | 206,928,960 | -0.16(-1.16%) |
Feb 05, 2008 | 14.28 | 14.36 | 13.92 | 14.02 | 247,524,208 | -0.59(-4.06%) |
Feb 04, 2008 | 14.88 | 14.95 | 14.54 | 14.61 | 149,101,712 | -0.44(-2.90%) |
Feb 01, 2008 | 14.70 | 15.04 | 14.64 | 15.04 | 261,065,872 | +0.27(+1.85%) |
Jan 31, 2008 | 13.98 | 15.17 | 13.92 | 14.77 | 358,767,008 | +0.58(+4.07%) |
Jan 30, 2008 | 14.35 | 14.86 | 14.19 | 14.19 | 422,534,080 | -0.29(-2.03%) |
Jan 29, 2008 | 14.38 | 14.50 | 14.13 | 14.49 | 199,313,936 | +0.22(+1.53%) |
Jan 28, 2008 | 13.85 | 14.70 | 13.65 | 14.27 | 181,560,512 | +0.49(+3.57%) |
Jan 25, 2008 | 14.39 | 14.40 | 13.69 | 13.78 | 266,334,816 | -0.37(-2.62%) |
Jan 24, 2008 | 14.14 | 14.28 | 13.96 | 14.15 | 316,195,424 | +0.01(+0.04%) |
Jan 23, 2008 | 12.86 | 14.14 | 12.78 | 14.14 | 483,802,496 | +0.94(+7.10%) |
Jan 22, 2008 | 12.27 | 13.51 | 12.22 | 13.20 | 503,771,264 | +0.28(+2.16%) |
Jan 21, 2008 | 13.18 | 13.28 | 12.66 | 12.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.18 | 13.28 | 12.66 | 12.93 | 353,044,608 | -0.15(-1.16%) |
Jan 17, 2008 | 13.80 | 13.81 | 13.07 | 13.08 | 333,979,648 | -0.70(-5.08%) |
Jan 16, 2008 | 13.63 | 14.04 | 13.50 | 13.78 | 282,509,536 | +0.23(+1.68%) |
Jan 15, 2008 | 13.87 | 13.89 | 13.55 | 13.55 | 227,325,200 | -0.58(-4.12%) |
Jan 14, 2008 | 14.11 | 14.14 | 13.89 | 14.13 | 173,502,560 | +0.19(+1.38%) |
Jan 11, 2008 | 13.82 | 14.25 | 13.69 | 13.94 | 359,943,648 | +0.05(+0.33%) |
Jan 10, 2008 | 13.52 | 14.20 | 13.40 | 13.89 | 441,262,144 | +0.23(+1.71%) |
Jan 09, 2008 | 13.48 | 13.72 | 13.13 | 13.66 | 262,996,208 | +0.25(+1.89%) |
Jan 08, 2008 | 14.01 | 14.10 | 13.41 | 13.41 | 238,017,808 | -0.51(-3.64%) |
Jan 07, 2008 | 13.98 | 14.11 | 13.72 | 13.91 | 179,517,664 | +0.04(+0.26%) |
Jan 04, 2008 | 14.15 | 14.16 | 13.85 | 13.88 | 149,551,280 | -0.41(-2.84%) |
Jan 03, 2008 | 14.44 | 14.51 | 14.27 | 14.28 | 88,610,240 | -0.09(-0.64%) |
Jan 02, 2008 | 14.74 | 14.79 | 14.36 | 14.38 | 128,901,976 | -0.29(-1.97%) |
Jan 01, 2008 | 14.62 | 14.87 | 14.52 | 14.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.62 | 14.87 | 14.52 | 14.66 | 97,848,848 | -0.01(-0.03%) |
Dec 28, 2007 | 14.85 | 14.85 | 14.56 | 14.67 | 63,850,888 | -0.04(-0.24%) |
Dec 27, 2007 | 14.97 | 14.97 | 14.70 | 14.71 | 71,272,152 | -0.30(-2.03%) |
Dec 26, 2007 | 15.09 | 15.10 | 14.91 | 15.01 | 46,489,068 | -0.11(-0.70%) |
Dec 24, 2007 | 14.91 | 15.14 | 14.90 | 15.12 | 86,512,456 | +0.27(+1.81%) |
Dec 21, 2007 | 14.78 | 14.88 | 14.62 | 14.85 | 133,259,448 | +0.14(+0.93%) |
Dec 20, 2007 | 14.95 | 15.04 | 14.50 | 14.71 | 193,831,040 | -0.11(-0.72%) |
Dec 19, 2007 | 14.81 | 15.05 | 14.66 | 14.82 | 217,366,432 | +0.09(+0.59%) |
Dec 18, 2007 | 14.94 | 14.96 | 14.48 | 14.73 | 165,854,992 | +0.01(+0.07%) |
Dec 17, 2007 | 14.80 | 15.00 | 14.71 | 14.72 | 137,361,760 | -0.16(-1.06%) |
Dec 14, 2007 | 15.01 | 15.27 | 14.87 | 14.88 | 138,678,688 | -0.33(-2.20%) |
Dec 13, 2007 | 15.05 | 15.23 | 14.79 | 15.21 | 268,564,928 | -0.01(-0.03%) |
Dec 12, 2007 | 15.85 | 15.89 | 14.93 | 15.22 | 281,875,136 | -0.12(-0.76%) |
Dec 11, 2007 | 16.18 | 16.29 | 15.33 | 15.33 | 269,631,616 | -0.82(-5.05%) |
Dec 10, 2007 | 15.99 | 16.27 | 15.86 | 16.15 | 156,647,280 | +0.33(+2.12%) |
Dec 07, 2007 | 16.06 | 16.09 | 15.82 | 15.82 | 160,870,896 | -0.21(-1.33%) |
Dec 06, 2007 | 15.55 | 16.03 | 15.51 | 16.03 | 195,673,584 | +0.50(+3.23%) |
Dec 05, 2007 | 15.54 | 15.66 | 15.35 | 15.53 | 171,363,968 | +0.23(+1.49%) |
Dec 04, 2007 | 15.33 | 15.41 | 15.23 | 15.30 | 120,824,496 | -0.29(-1.85%) |
Dec 03, 2007 | 15.63 | 15.70 | 15.47 | 15.59 | 116,298,688 | -0.13(-0.81%) |
Nov 30, 2007 | 15.90 | 16.06 | 15.62 | 15.71 | 232,350,048 | +0.38(+2.48%) |
Nov 29, 2007 | 15.36 | 15.46 | 15.10 | 15.33 | 171,622,400 | -0.14(-0.88%) |
Nov 28, 2007 | 14.95 | 15.47 | 14.90 | 15.47 | 328,910,720 | +0.87(+5.97%) |
Nov 27, 2007 | 14.50 | 14.68 | 14.31 | 14.60 | 193,960,288 | +0.26(+1.80%) |
Nov 26, 2007 | 14.90 | 14.90 | 14.24 | 14.34 | 204,702,576 | -0.50(-3.35%) |
Nov 23, 2007 | 14.62 | 14.94 | 14.62 | 14.84 | 141,709,392 | +0.34(+2.38%) |
Nov 21, 2007 | 14.52 | 14.74 | 14.32 | 14.49 | 216,041,760 | -0.23(-1.55%) |
Nov 20, 2007 | 14.78 | 15.13 | 14.42 | 14.72 | 288,368,544 | -0.33(-2.19%) |
Nov 19, 2007 | 15.26 | 15.31 | 14.87 | 15.05 | 256,882,512 | -0.42(-2.69%) |
Nov 16, 2007 | 15.59 | 15.66 | 15.26 | 15.47 | 161,315,568 | -0.12(-0.78%) |
Nov 15, 2007 | 15.84 | 15.98 | 15.24 | 15.59 | 215,433,760 | -0.41(-2.54%) |
Nov 14, 2007 | 16.39 | 16.47 | 15.98 | 15.99 | 190,267,808 | -0.06(-0.38%) |
Nov 13, 2007 | 15.68 | 16.14 | 15.60 | 16.05 | 259,328,336 | +0.72(+4.69%) |
Nov 12, 2007 | 15.39 | 15.81 | 15.30 | 15.33 | 214,904,320 | +0.06(+0.37%) |
Nov 09, 2007 | 15.08 | 15.71 | 14.93 | 15.28 | 264,783,600 | -0.12(-0.76%) |
Nov 08, 2007 | 15.46 | 15.47 | 14.85 | 15.39 | 234,007,440 | +0.16(+1.03%) |
Nov 07, 2007 | 15.82 | 15.88 | 15.24 | 15.24 | 200,881,984 | -0.88(-5.47%) |
Nov 06, 2007 | 15.92 | 16.12 | 15.69 | 16.12 | 162,430,464 | +0.27(+1.70%) |
Nov 05, 2007 | 15.69 | 16.00 | 15.57 | 15.85 | 200,161,888 | -0.29(-1.79%) |
Nov 02, 2007 | 16.26 | 16.29 | 15.71 | 16.14 | 314,919,808 | -0.08(-0.50%) |
Nov 01, 2007 | 16.60 | 16.96 | 16.22 | 16.22 | 180,086,272 | -0.88(-5.13%) |
Oct 31, 2007 | 16.94 | 17.18 | 16.78 | 17.10 | 167,585,856 | +0.23(+1.35%) |
Oct 30, 2007 | 17.05 | 17.05 | 16.85 | 16.87 | 56,290,904 | -0.26(-1.54%) |
Oct 29, 2007 | 17.09 | 17.13 | 16.93 | 17.13 | 75,296,840 | +0.05(+0.30%) |
Oct 26, 2007 | 16.99 | 17.08 | 16.61 | 17.08 | 156,187,792 | +0.41(+2.43%) |
Oct 25, 2007 | 16.71 | 16.84 | 16.31 | 16.68 | 155,154,608 | -0.02(-0.09%) |
Oct 24, 2007 | 16.78 | 16.80 | 16.27 | 16.69 | 206,276,400 | -0.13(-0.75%) |
Oct 23, 2007 | 16.92 | 16.92 | 16.63 | 16.82 | 97,443,528 | +0.09(+0.55%) |
Oct 22, 2007 | 16.36 | 16.83 | 16.36 | 16.73 | 129,183,496 | +0.20(+1.23%) |
Oct 19, 2007 | 17.00 | 17.10 | 16.50 | 16.52 | 176,898,944 | -0.57(-3.32%) |
Oct 18, 2007 | 16.96 | 17.14 | 16.93 | 17.09 | 142,418,912 | -0.22(-1.26%) |
Oct 17, 2007 | 17.46 | 17.53 | 17.00 | 17.31 | 146,719,200 | -0.01(-0.06%) |
Oct 16, 2007 | 17.53 | 17.55 | 17.23 | 17.32 | 133,796,232 | -0.33(-1.87%) |
Oct 15, 2007 | 17.94 | 17.95 | 17.46 | 17.65 | 152,038,736 | -0.36(-2.03%) |
Oct 12, 2007 | 17.83 | 18.02 | 17.83 | 18.02 | 66,011,960 | +0.12(+0.65%) |
Oct 11, 2007 | 18.20 | 18.20 | 17.85 | 17.90 | 124,176,776 | -0.05(-0.25%) |
Oct 10, 2007 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 18.17 | 18.17 | 17.87 | 17.94 | 41,375,884 | -0.25(-1.37%) |
Oct 05, 2007 | 18.05 | 18.23 | 18.02 | 18.19 | 78,118,952 | +0.20(+1.10%) |
Oct 04, 2007 | 17.95 | 18.02 | 17.87 | 17.99 | 59,926,716 | +0.11(+0.59%) |
Oct 03, 2007 | 17.83 | 17.99 | 17.80 | 17.89 | 83,473,016 | -0.04(-0.23%) |
Oct 02, 2007 | 17.82 | 17.96 | 17.77 | 17.93 | 57,988,744 | +0.20(+1.14%) |
Oct 01, 2007 | 17.30 | 17.77 | 17.29 | 17.73 | 98,759,976 | +0.33(+1.89%) |
Sep 28, 2007 | 17.35 | 17.51 | 17.32 | 17.40 | 60,665,524 | -0.07(-0.41%) |
Sep 27, 2007 | 17.34 | 17.48 | 17.29 | 17.47 | 70,557,928 | +0.20(+1.17%) |
Sep 26, 2007 | 17.31 | 17.42 | 17.17 | 17.27 | 104,384,392 | +0.01(+0.03%) |
Sep 25, 2007 | 17.20 | 17.27 | 17.07 | 17.26 | 70,702,936 | -0.04(-0.21%) |
Sep 24, 2007 | 17.56 | 17.56 | 17.22 | 17.30 | 97,724,576 | -0.24(-1.39%) |
Sep 21, 2007 | 17.66 | 17.66 | 17.34 | 17.54 | 106,707,152 | -0.06(-0.35%) |
Sep 20, 2007 | 17.87 | 17.89 | 17.51 | 17.60 | 127,256,696 | -0.22(-1.22%) |
Sep 19, 2007 | 17.71 | 18.08 | 17.77 | 17.82 | 147,401,328 | +0.11(+0.63%) |
Sep 18, 2007 | 17.17 | 17.79 | 17.01 | 17.71 | 273,636,480 | +0.64(+3.77%) |
Sep 17, 2007 | 17.08 | 17.08 | 16.92 | 17.06 | 80,938,192 | -0.16(-0.94%) |
Sep 14, 2007 | 16.98 | 17.22 | 16.96 | 17.22 | 59,811,556 | +0.06(+0.35%) |
Sep 13, 2007 | 16.99 | 17.18 | 16.98 | 17.16 | 107,523,712 | +0.28(+1.65%) |
Sep 12, 2007 | 16.88 | 16.98 | 16.77 | 16.88 | 64,217,504 | +0.04(+0.21%) |
Sep 11, 2007 | 16.76 | 16.98 | 16.75 | 16.85 | 99,927,576 | +0.17(+1.03%) |
Sep 10, 2007 | 16.77 | 16.88 | 16.50 | 16.68 | 118,147,968 | -0.06(-0.33%) |
Sep 07, 2007 | 16.73 | 16.90 | 16.63 | 16.73 | 148,721,104 | -0.17(-1.02%) |
Sep 06, 2007 | 17.03 | 17.19 | 16.80 | 16.91 | 62,295,672 | -0.13(-0.74%) |
Sep 05, 2007 | 17.21 | 17.22 | 16.93 | 17.03 | 89,064,464 | -0.21(-1.21%) |
Sep 04, 2007 | 17.11 | 17.44 | 17.06 | 17.24 | 72,135,656 | +0.13(+0.77%) |
Aug 31, 2007 | 17.23 | 17.23 | 16.95 | 17.11 | 109,227,456 | +0.22(+1.32%) |
Aug 30, 2007 | 16.79 | 17.03 | 16.77 | 16.88 | 93,648,736 | -0.11(-0.63%) |
Aug 29, 2007 | 16.88 | 17.08 | 16.66 | 16.99 | 99,102,760 | +0.20(+1.21%) |
Aug 28, 2007 | 17.13 | 17.15 | 16.73 | 16.79 | 122,909,072 | -0.52(-2.99%) |
Aug 27, 2007 | 17.47 | 17.48 | 17.28 | 17.31 | 38,808,480 | -0.20(-1.16%) |
Aug 24, 2007 | 17.41 | 17.59 | 17.29 | 17.51 | 69,749,576 | +0.06(+0.35%) |
Aug 23, 2007 | 17.61 | 17.64 | 17.34 | 17.45 | 101,154,880 | +0.03(+0.15%) |
Aug 22, 2007 | 17.48 | 17.64 | 17.27 | 17.42 | 138,134,176 | +0.05(+0.26%) |
Aug 21, 2007 | 17.15 | 17.52 | 17.15 | 17.38 | 94,016,344 | +0.12(+0.71%) |
Aug 20, 2007 | 17.54 | 17.55 | 17.02 | 17.25 | 174,549,136 | -0.23(-1.33%) |
Aug 17, 2007 | 17.93 | 17.94 | 17.05 | 17.49 | 349,301,248 | +0.68(+4.07%) |
Aug 16, 2007 | 16.19 | 18.68 | 15.97 | 16.80 | 322,978,656 | +0.49(+3.01%) |
Aug 15, 2007 | 16.47 | 16.78 | 16.20 | 16.31 | 160,986,640 | -0.15(-0.89%) |
Aug 14, 2007 | 16.86 | 16.88 | 16.38 | 16.46 | 140,385,520 | -0.29(-1.75%) |
Aug 13, 2007 | 17.30 | 17.30 | 16.57 | 16.75 | 113,715,528 | -0.15(-0.90%) |
Aug 10, 2007 | 16.71 | 17.18 | 16.65 | 16.91 | 152,113,904 | -0.08(-0.45%) |
Aug 09, 2007 | 17.11 | 17.46 | 16.80 | 16.98 | 199,309,488 | -0.63(-3.60%) |
Aug 08, 2007 | 17.33 | 17.84 | 17.24 | 17.61 | 216,446,816 | +0.41(+2.39%) |
Aug 07, 2007 | 17.00 | 17.44 | 16.92 | 17.20 | 230,965,488 | +0.12(+0.71%) |
Aug 06, 2007 | 16.32 | 17.11 | 16.20 | 17.08 | 226,562,640 | +0.69(+4.24%) |
Aug 03, 2007 | 16.54 | 16.99 | 16.38 | 16.39 | 265,817,088 | -0.59(-3.46%) |
Aug 02, 2007 | 17.06 | 17.18 | 16.82 | 16.98 | 129,808,760 | +0.11(+0.66%) |
Aug 01, 2007 | 16.77 | 16.97 | 16.48 | 16.86 | 197,260,528 | +0.19(+1.12%) |
Jul 31, 2007 | 17.46 | 18.88 | 16.68 | 16.68 | 195,307,104 | -0.55(-3.18%) |
Jul 30, 2007 | 17.09 | 17.24 | 16.73 | 17.22 | 165,287,328 | +0.32(+1.89%) |
Jul 27, 2007 | 17.12 | 17.34 | 16.90 | 16.91 | 153,536,480 | -0.27(-1.56%) |
Jul 26, 2007 | 17.29 | 17.39 | 16.90 | 17.17 | 169,054,480 | -0.42(-2.36%) |
Jul 25, 2007 | 17.61 | 17.73 | 17.36 | 17.59 | 147,125,136 | +0.08(+0.46%) |
Jul 24, 2007 | 17.69 | 17.83 | 17.38 | 17.51 | 151,937,136 | -0.45(-2.51%) |
Jul 23, 2007 | 17.94 | 18.14 | 17.88 | 17.96 | 71,458,792 | -0.01(-0.06%) |
Jul 20, 2007 | 18.31 | 18.33 | 17.88 | 17.97 | 138,532,688 | -0.32(-1.75%) |
Jul 19, 2007 | 18.41 | 18.50 | 18.21 | 18.29 | 64,797,508 | -0.06(-0.33%) |
Jul 18, 2007 | 18.40 | 18.75 | 18.13 | 18.35 | 100,017,536 | -0.24(-1.28%) |
Jul 17, 2007 | 18.53 | 18.68 | 18.53 | 18.59 | 56,018,640 | +0.06(+0.33%) |
Jul 16, 2007 | 18.55 | 18.72 | 18.51 | 18.53 | 48,032,044 | -0.07(-0.35%) |
Jul 13, 2007 | 18.58 | 18.65 | 18.49 | 18.59 | 42,153,380 | +0.07(+0.38%) |
Jul 12, 2007 | 18.27 | 18.59 | 18.26 | 18.52 | 65,402,916 | +0.33(+1.84%) |
Jul 11, 2007 | 18.06 | 18.25 | 18.02 | 18.19 | 88,178,912 | +0.06(+0.34%) |
Jul 10, 2007 | 18.39 | 18.41 | 18.05 | 18.13 | 83,538,064 | -0.39(-2.11%) |
Jul 09, 2007 | 18.58 | 18.60 | 18.48 | 18.52 | 31,511,980 | -0.08(-0.41%) |
Jul 06, 2007 | 18.50 | 18.60 | 18.43 | 18.59 | 25,774,536 | +0.09(+0.49%) |
Jul 05, 2007 | 18.50 | 18.63 | 18.46 | 18.50 | 39,858,244 | -0.16(-0.84%) |
Jul 03, 2007 | 18.56 | 18.67 | 18.56 | 18.66 | 29,006,904 | +0.16(+0.88%) |