Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.43 | 25.90 | 24.89 | 25.13 | 68,714,128 | -0.17(-0.66%) |
Feb 28, 2008 | 25.92 | 26.55 | 25.23 | 25.30 | 80,260,512 | -0.59(-2.26%) |
Feb 27, 2008 | 23.76 | 26.04 | 23.75 | 25.89 | 114,106,976 | +2.11(+8.85%) |
Feb 26, 2008 | 23.03 | 24.19 | 22.75 | 23.78 | 86,073,968 | -0.32(-1.33%) |
Feb 25, 2008 | 24.03 | 24.50 | 23.51 | 24.10 | 70,440,352 | -0.34(-1.38%) |
Feb 22, 2008 | 24.28 | 24.62 | 23.67 | 24.44 | 51,102,180 | +0.17(+0.70%) |
Feb 21, 2008 | 25.00 | 25.17 | 23.98 | 24.27 | 55,012,820 | -0.45(-1.82%) |
Feb 20, 2008 | 23.95 | 25.03 | 23.44 | 24.72 | 79,844,128 | +0.04(+0.18%) |
Feb 19, 2008 | 26.40 | 26.67 | 24.45 | 24.68 | 74,120,008 | -1.23(-4.77%) |
Feb 18, 2008 | 26.05 | 26.50 | 25.52 | 25.91 | 66,155,368 | +0.00(+0.00%) |
Feb 15, 2008 | 26.05 | 26.50 | 25.52 | 25.91 | 66,101,040 | -0.54(-2.04%) |
Feb 14, 2008 | 27.40 | 28.04 | 25.96 | 26.45 | 157,684,560 | +0.34(+1.31%) |
Feb 13, 2008 | 24.18 | 26.20 | 23.81 | 26.11 | 135,638,128 | +1.57(+6.38%) |
Feb 12, 2008 | 25.15 | 26.63 | 24.13 | 24.54 | 106,094,008 | -0.13(-0.52%) |
Feb 11, 2008 | 24.00 | 24.82 | 23.65 | 24.67 | 74,302,520 | +1.28(+5.47%) |
Feb 08, 2008 | 23.43 | 24.16 | 22.76 | 23.39 | 76,868,552 | +0.16(+0.69%) |
Feb 07, 2008 | 22.51 | 24.29 | 22.32 | 23.23 | 116,314,608 | +0.23(+1.00%) |
Feb 06, 2008 | 25.73 | 26.07 | 22.80 | 23.00 | 96,869,096 | -2.35(-9.27%) |
Feb 05, 2008 | 26.49 | 26.80 | 25.09 | 25.35 | 87,495,728 | -1.88(-6.90%) |
Feb 04, 2008 | 26.86 | 28.45 | 26.66 | 27.23 | 75,684,096 | +0.27(+1.00%) |
Feb 01, 2008 | 28.27 | 28.57 | 26.24 | 26.96 | 75,505,616 | -1.04(-3.70%) |
Jan 31, 2008 | 25.06 | 28.52 | 24.83 | 28.00 | 95,226,880 | +2.06(+7.93%) |
Jan 30, 2008 | 26.51 | 27.30 | 25.38 | 25.94 | 94,180,328 | -1.13(-4.18%) |
Jan 29, 2008 | 29.48 | 29.57 | 27.00 | 27.07 | 80,903,472 | -2.06(-7.07%) |
Jan 28, 2008 | 29.12 | 30.37 | 28.45 | 29.13 | 84,215,408 | -0.81(-2.72%) |
Jan 25, 2008 | 32.50 | 33.00 | 29.53 | 29.95 | 136,799,200 | -0.77(-2.52%) |
Jan 24, 2008 | 27.47 | 30.75 | 27.35 | 30.72 | 110,656,896 | +3.70(+13.69%) |
Jan 23, 2008 | 26.61 | 27.20 | 23.70 | 27.02 | 126,637,456 | -0.31(-1.12%) |
Jan 22, 2008 | 24.50 | 27.71 | 24.30 | 27.33 | 101,485,056 | +0.02(+0.08%) |
Jan 21, 2008 | 27.10 | 27.37 | 25.23 | 27.30 | 139,894,560 | +0.00(+0.00%) |
Jan 18, 2008 | 27.10 | 27.37 | 25.23 | 27.30 | 137,354,288 | +0.80(+3.04%) |
Jan 17, 2008 | 29.75 | 30.10 | 26.37 | 26.50 | 102,537,328 | -2.83(-9.65%) |
Jan 16, 2008 | 30.69 | 31.60 | 28.82 | 29.33 | 114,618,736 | -2.49(-7.83%) |
Jan 15, 2008 | 33.20 | 33.50 | 31.45 | 31.82 | 72,243,256 | -2.22(-6.52%) |
Jan 14, 2008 | 33.50 | 34.64 | 32.62 | 34.04 | 66,011,908 | +1.12(+3.39%) |
Jan 11, 2008 | 33.37 | 33.70 | 32.50 | 32.92 | 43,523,120 | -1.03(-3.03%) |
Jan 10, 2008 | 33.81 | 34.60 | 32.93 | 33.95 | 62,722,380 | -0.46(-1.33%) |
Jan 09, 2008 | 34.26 | 34.77 | 31.92 | 34.41 | 83,399,000 | -0.11(-0.32%) |
Jan 08, 2008 | 34.58 | 35.97 | 34.15 | 34.52 | 56,219,788 | +0.09(+0.26%) |
Jan 07, 2008 | 35.92 | 36.40 | 33.50 | 34.43 | 71,880,488 | -1.67(-4.62%) |
Jan 04, 2008 | 36.46 | 37.15 | 35.80 | 36.10 | 59,226,868 | -1.41(-3.76%) |
Jan 03, 2008 | 38.34 | 38.36 | 36.78 | 37.51 | 47,189,800 | -0.68(-1.78%) |
Jan 02, 2008 | 39.45 | 39.77 | 37.45 | 38.19 | 54,827,508 | -0.79(-2.03%) |
Jan 01, 2008 | 39.26 | 39.80 | 38.80 | 38.98 | 32,400,560 | +0.00(+0.00%) |
Dec 31, 2007 | 39.26 | 39.80 | 38.80 | 38.98 | 32,392,730 | -0.91(-2.27%) |
Dec 28, 2007 | 41.48 | 41.82 | 39.40 | 39.89 | 60,968,008 | -1.03(-2.52%) |
Dec 27, 2007 | 39.72 | 41.78 | 39.45 | 40.92 | 65,600,548 | +0.95(+2.38%) |
Dec 26, 2007 | 37.93 | 39.98 | 37.71 | 39.97 | 31,371,030 | +1.91(+5.02%) |
Dec 24, 2007 | 38.20 | 38.40 | 37.92 | 38.06 | 10,866,350 | +0.01(+0.03%) |
Dec 21, 2007 | 38.50 | 38.58 | 37.68 | 38.05 | 30,360,450 | +0.03(+0.08%) |
Dec 20, 2007 | 38.10 | 38.28 | 37.65 | 38.02 | 37,255,080 | +0.52(+1.38%) |
Dec 19, 2007 | 37.28 | 37.80 | 36.65 | 37.50 | 48,011,140 | +0.20(+0.54%) |
Dec 18, 2007 | 36.16 | 37.73 | 35.01 | 37.30 | 90,122,136 | +1.70(+4.77%) |
Dec 17, 2007 | 38.85 | 39.27 | 34.89 | 35.60 | 83,836,552 | -3.69(-9.39%) |
Dec 14, 2007 | 38.81 | 39.71 | 38.61 | 39.29 | 48,804,848 | +0.59(+1.53%) |
Dec 13, 2007 | 38.40 | 38.91 | 37.68 | 38.70 | 49,291,228 | -0.20(-0.51%) |
Dec 12, 2007 | 39.12 | 39.52 | 37.46 | 38.90 | 80,443,120 | +1.06(+2.81%) |
Dec 11, 2007 | 39.85 | 40.89 | 37.36 | 37.84 | 87,485,440 | -1.89(-4.76%) |
Dec 10, 2007 | 39.10 | 40.35 | 38.53 | 39.73 | 57,907,260 | +0.73(+1.87%) |
Dec 07, 2007 | 38.96 | 39.27 | 38.41 | 39.00 | 31,304,780 | -0.29(-0.73%) |
Dec 06, 2007 | 39.00 | 39.46 | 37.90 | 39.29 | 59,701,288 | +0.07(+0.18%) |
Dec 05, 2007 | 39.67 | 39.78 | 38.90 | 39.22 | 45,908,380 | +0.45(+1.15%) |
Dec 04, 2007 | 40.04 | 40.10 | 38.56 | 38.77 | 77,425,248 | +0.25(+0.64%) |
Dec 03, 2007 | 37.86 | 38.90 | 37.32 | 38.52 | 50,585,068 | +0.33(+0.86%) |
Nov 30, 2007 | 39.68 | 39.70 | 37.41 | 38.20 | 87,840,912 | +0.25(+0.65%) |
Nov 29, 2007 | 36.65 | 38.60 | 36.52 | 37.95 | 89,574,160 | +1.22(+3.33%) |
Nov 28, 2007 | 35.45 | 36.76 | 34.86 | 36.73 | 92,187,960 | +2.59(+7.59%) |
Nov 27, 2007 | 33.50 | 34.22 | 32.06 | 34.13 | 108,187,752 | +1.52(+4.66%) |
Nov 26, 2007 | 31.20 | 34.08 | 30.93 | 32.61 | 115,574,312 | +1.73(+5.59%) |
Nov 23, 2007 | 31.45 | 31.67 | 30.53 | 30.89 | 32,277,860 | +0.09(+0.31%) |
Nov 21, 2007 | 30.61 | 31.61 | 30.26 | 30.79 | 69,235,288 | -0.56(-1.78%) |
Nov 20, 2007 | 31.40 | 32.83 | 30.52 | 31.35 | 102,332,056 | +0.60(+1.96%) |
Nov 19, 2007 | 30.62 | 31.86 | 30.15 | 30.75 | 77,237,672 | -0.75(-2.38%) |
Nov 16, 2007 | 33.20 | 33.23 | 30.84 | 31.50 | 97,760,152 | -1.27(-3.88%) |
Nov 15, 2007 | 33.85 | 35.30 | 31.56 | 32.77 | 97,590,920 | -1.63(-4.74%) |
Nov 14, 2007 | 36.67 | 36.98 | 33.66 | 34.40 | 117,720,392 | +0.25(+0.75%) |
Nov 13, 2007 | 31.34 | 34.15 | 31.24 | 34.15 | 91,763,176 | +4.00(+13.25%) |
Nov 12, 2007 | 33.50 | 34.45 | 30.09 | 30.15 | 88,867,408 | -4.15(-12.09%) |
Nov 09, 2007 | 33.85 | 35.96 | 33.40 | 34.30 | 82,871,328 | -1.49(-4.17%) |
Nov 08, 2007 | 39.80 | 39.80 | 34.70 | 35.79 | 116,365,608 | -3.71(-9.40%) |
Nov 07, 2007 | 39.94 | 41.17 | 39.35 | 39.50 | 66,230,448 | -1.27(-3.12%) |
Nov 06, 2007 | 42.40 | 42.92 | 39.26 | 40.77 | 139,307,600 | -0.92(-2.20%) |
Nov 05, 2007 | 40.30 | 42.13 | 39.96 | 41.69 | 99,784,056 | +0.79(+1.93%) |
Nov 02, 2007 | 39.87 | 40.90 | 38.76 | 40.90 | 91,643,360 | +2.30(+5.97%) |
Nov 01, 2007 | 37.68 | 39.35 | 37.55 | 38.59 | 75,968,080 | +0.35(+0.90%) |
Oct 31, 2007 | 37.83 | 38.43 | 37.20 | 38.25 | 61,446,248 | +1.15(+3.10%) |
Oct 30, 2007 | 36.52 | 38.55 | 36.26 | 37.10 | 86,309,376 | +0.55(+1.50%) |
Oct 29, 2007 | 36.10 | 36.77 | 35.73 | 36.55 | 51,737,540 | +1.21(+3.43%) |
Oct 26, 2007 | 34.80 | 35.99 | 34.20 | 35.34 | 116,344,000 | +1.91(+5.71%) |
Oct 25, 2007 | 34.20 | 34.89 | 33.21 | 33.43 | 75,729,032 | -0.17(-0.51%) |
Oct 24, 2007 | 34.39 | 34.65 | 32.84 | 33.60 | 73,515,856 | -1.39(-3.97%) |
Oct 23, 2007 | 32.50 | 35.00 | 32.38 | 34.99 | 76,181,552 | +3.36(+10.64%) |
Oct 22, 2007 | 31.12 | 31.82 | 30.50 | 31.63 | 45,196,000 | +0.02(+0.05%) |
Oct 19, 2007 | 32.06 | 32.20 | 31.28 | 31.61 | 56,032,208 | -0.39(-1.22%) |
Oct 18, 2007 | 31.40 | 32.29 | 31.03 | 32.00 | 66,302,680 | +0.38(+1.20%) |
Oct 17, 2007 | 32.32 | 32.37 | 30.82 | 31.62 | 81,214,032 | +0.87(+2.84%) |
Oct 16, 2007 | 30.66 | 31.92 | 30.25 | 30.75 | 83,183,080 | -0.75(-2.37%) |
Oct 15, 2007 | 32.20 | 32.44 | 30.95 | 31.50 | 95,876,992 | -0.80(-2.49%) |
Oct 12, 2007 | 30.11 | 32.59 | 29.40 | 32.30 | 192,546,800 | +1.42(+4.60%) |
Oct 11, 2007 | 34.71 | 35.95 | 30.12 | 30.88 | 200,457,760 | -3.44(-10.02%) |
Oct 10, 2007 | 32.80 | 34.35 | 32.50 | 34.32 | 47,010,580 | +1.44(+4.38%) |
Oct 09, 2007 | 33.00 | 33.29 | 32.33 | 32.88 | 45,761,928 | -0.07(-0.20%) |
Oct 08, 2007 | 32.44 | 32.95 | 32.11 | 32.94 | 36,309,740 | +0.78(+2.43%) |
Oct 05, 2007 | 32.17 | 32.89 | 31.83 | 32.16 | 56,962,440 | +0.66(+2.10%) |
Oct 04, 2007 | 30.97 | 31.97 | 30.60 | 31.50 | 52,236,380 | +0.08(+0.26%) |
Oct 03, 2007 | 31.88 | 32.30 | 31.05 | 31.42 | 69,651,552 | -0.64(-2.00%) |
Oct 02, 2007 | 30.03 | 32.33 | 29.90 | 32.06 | 142,753,520 | +3.58(+12.56%) |
Oct 01, 2007 | 29.20 | 29.32 | 28.07 | 28.48 | 47,351,808 | -0.48(-1.67%) |
Sep 28, 2007 | 29.00 | 29.55 | 28.62 | 28.96 | 37,937,188 | -0.23(-0.79%) |
Sep 27, 2007 | 29.27 | 29.68 | 28.95 | 29.20 | 43,875,060 | +0.40(+1.40%) |
Sep 26, 2007 | 29.74 | 29.78 | 28.52 | 28.79 | 62,887,768 | -1.20(-4.00%) |
Sep 25, 2007 | 29.94 | 30.44 | 29.55 | 29.99 | 63,657,540 | -0.35(-1.15%) |
Sep 24, 2007 | 29.10 | 30.37 | 28.86 | 30.34 | 100,037,336 | +1.88(+6.61%) |
Sep 21, 2007 | 28.16 | 28.50 | 27.86 | 28.46 | 50,308,128 | +0.85(+3.09%) |
Sep 20, 2007 | 27.55 | 28.08 | 27.15 | 27.61 | 56,957,980 | +0.01(+0.05%) |
Sep 19, 2007 | 27.34 | 28.45 | 27.16 | 27.59 | 118,250,312 | +0.72(+2.66%) |
Sep 18, 2007 | 25.97 | 26.88 | 25.52 | 26.88 | 95,201,768 | +1.59(+6.29%) |
Sep 17, 2007 | 23.98 | 25.35 | 23.95 | 25.29 | 66,818,008 | +1.80(+7.67%) |
Sep 14, 2007 | 23.05 | 23.53 | 22.90 | 23.49 | 18,877,880 | +0.24(+1.04%) |
Sep 13, 2007 | 23.29 | 23.50 | 23.07 | 23.25 | 23,304,220 | +0.23(+1.02%) |
Sep 12, 2007 | 22.62 | 23.16 | 22.59 | 23.01 | 35,661,908 | +0.31(+1.36%) |
Sep 11, 2007 | 22.00 | 22.74 | 21.75 | 22.70 | 56,281,080 | +0.89(+4.10%) |
Sep 10, 2007 | 21.76 | 21.90 | 20.88 | 21.81 | 41,236,920 | +0.45(+2.09%) |
Sep 07, 2007 | 21.51 | 21.84 | 21.10 | 21.36 | 35,352,848 | -0.65(-2.96%) |
Sep 06, 2007 | 22.08 | 22.18 | 21.53 | 22.02 | 32,599,700 | +0.04(+0.19%) |
Sep 05, 2007 | 21.55 | 22.24 | 21.42 | 21.97 | 56,148,648 | +0.28(+1.28%) |
Sep 04, 2007 | 20.98 | 21.99 | 20.79 | 21.70 | 56,918,120 | +0.88(+4.20%) |
Aug 31, 2007 | 21.07 | 21.19 | 20.65 | 20.82 | 23,507,350 | +0.25(+1.24%) |
Aug 30, 2007 | 20.32 | 21.00 | 20.25 | 20.57 | 26,110,780 | -0.09(-0.42%) |
Aug 29, 2007 | 20.43 | 20.70 | 20.23 | 20.65 | 32,662,820 | +0.68(+3.43%) |
Aug 28, 2007 | 20.86 | 21.14 | 19.90 | 19.97 | 42,312,100 | -1.23(-5.78%) |
Aug 27, 2007 | 20.35 | 21.37 | 20.05 | 21.20 | 47,813,980 | +0.87(+4.30%) |
Aug 24, 2007 | 20.01 | 20.55 | 19.84 | 20.32 | 30,946,030 | +0.00(+0.00%) |
Aug 23, 2007 | 20.69 | 20.70 | 19.64 | 20.32 | 43,508,428 | -0.15(-0.75%) |
Aug 22, 2007 | 20.22 | 20.69 | 20.20 | 20.48 | 39,716,668 | +0.73(+3.69%) |
Aug 21, 2007 | 18.95 | 19.86 | 18.78 | 19.75 | 46,191,808 | +0.99(+5.28%) |
Aug 20, 2007 | 18.29 | 18.78 | 18.00 | 18.75 | 33,611,428 | +1.10(+6.25%) |
Aug 17, 2007 | 17.65 | 18.45 | 17.26 | 17.65 | 45,481,300 | +0.76(+4.51%) |
Aug 16, 2007 | 17.50 | 17.65 | 16.10 | 16.89 | 63,590,420 | -1.10(-6.11%) |
Aug 15, 2007 | 18.76 | 19.15 | 17.92 | 17.99 | 26,748,970 | -1.00(-5.24%) |
Aug 14, 2007 | 19.50 | 19.59 | 18.78 | 18.98 | 19,078,760 | -0.30(-1.57%) |
Aug 13, 2007 | 19.46 | 19.66 | 19.15 | 19.29 | 22,102,360 | +0.35(+1.83%) |
Aug 10, 2007 | 18.97 | 19.67 | 18.50 | 18.94 | 42,814,220 | -0.56(-2.85%) |
Aug 09, 2007 | 19.82 | 20.42 | 19.35 | 19.50 | 31,157,060 | -0.88(-4.30%) |
Aug 08, 2007 | 20.26 | 20.88 | 19.92 | 20.37 | 35,085,080 | +0.45(+2.26%) |
Aug 07, 2007 | 19.18 | 20.33 | 18.92 | 19.92 | 32,267,210 | +0.58(+3.00%) |
Aug 06, 2007 | 20.00 | 20.03 | 18.64 | 19.34 | 32,170,260 | -0.51(-2.57%) |
Aug 03, 2007 | 19.88 | 20.52 | 19.80 | 19.85 | 23,918,680 | -0.42(-2.06%) |
Aug 02, 2007 | 20.33 | 20.45 | 19.58 | 20.27 | 25,282,890 | +0.20(+0.99%) |
Aug 01, 2007 | 20.08 | 20.17 | 19.43 | 20.07 | 31,966,850 | -0.13(-0.64%) |
Jul 31, 2007 | 21.41 | 21.49 | 19.96 | 20.20 | 39,708,788 | -0.73(-3.47%) |
Jul 30, 2007 | 21.05 | 21.20 | 20.68 | 20.93 | 28,836,080 | +0.45(+2.18%) |
Jul 27, 2007 | 21.08 | 21.31 | 20.31 | 20.48 | 38,945,748 | -0.43(-2.04%) |
Jul 26, 2007 | 21.50 | 21.93 | 20.33 | 20.91 | 96,736,496 | +2.58(+14.10%) |
Jul 25, 2007 | 17.89 | 18.53 | 17.34 | 18.32 | 67,863,568 | +0.82(+4.68%) |
Jul 24, 2007 | 17.57 | 18.58 | 17.29 | 17.50 | 55,863,280 | -0.50(-2.80%) |
Jul 23, 2007 | 19.05 | 19.05 | 17.99 | 18.01 | 46,484,280 | -0.94(-4.97%) |
Jul 20, 2007 | 19.22 | 19.50 | 18.59 | 18.95 | 43,973,380 | -0.87(-4.38%) |
Jul 19, 2007 | 20.48 | 20.51 | 19.31 | 19.82 | 57,440,448 | -0.17(-0.86%) |
Jul 18, 2007 | 21.00 | 21.15 | 19.84 | 19.99 | 45,115,200 | -1.24(-5.84%) |
Jul 17, 2007 | 20.89 | 21.38 | 20.58 | 21.23 | 35,047,100 | +0.43(+2.06%) |
Jul 16, 2007 | 21.32 | 21.56 | 20.75 | 20.80 | 37,504,860 | -0.48(-2.27%) |
Jul 13, 2007 | 20.65 | 21.36 | 20.04 | 21.28 | 52,332,048 | +0.66(+3.22%) |
Jul 12, 2007 | 20.78 | 20.80 | 20.36 | 20.62 | 34,530,940 | +0.07(+0.34%) |
Jul 11, 2007 | 20.70 | 20.93 | 20.01 | 20.55 | 56,218,740 | +0.16(+0.79%) |
Jul 10, 2007 | 19.50 | 20.65 | 19.41 | 20.39 | 72,254,368 | +1.00(+5.15%) |
Jul 09, 2007 | 19.39 | 19.76 | 19.15 | 19.39 | 39,277,660 | -0.37(-1.87%) |
Jul 06, 2007 | 18.77 | 19.99 | 18.77 | 19.76 | 72,718,048 | +1.26(+6.82%) |
Jul 05, 2007 | 18.12 | 18.64 | 17.60 | 18.50 | 31,239,100 | +0.40(+2.20%) |
Jul 03, 2007 | 19.02 | 19.38 | 18.02 | 18.10 | 62,632,508 | -0.54(-2.90%) |
Jul 02, 2007 | 17.30 | 18.70 | 17.03 | 18.64 | 59,620,120 | +1.84(+10.97%) |
Jun 29, 2007 | 16.50 | 17.20 | 16.36 | 16.80 | 39,413,008 | +0.58(+3.57%) |
Jun 28, 2007 | 15.74 | 16.27 | 15.70 | 16.22 | 24,873,790 | +0.51(+3.21%) |
Jun 27, 2007 | 15.40 | 15.74 | 15.33 | 15.71 | 13,689,630 | +0.19(+1.24%) |
Jun 26, 2007 | 15.69 | 15.77 | 15.35 | 15.52 | 16,901,420 | +0.12(+0.75%) |
Jun 25, 2007 | 15.76 | 15.80 | 15.30 | 15.41 | 22,390,390 | -0.24(-1.55%) |
Jun 22, 2007 | 15.40 | 15.70 | 15.30 | 15.65 | 18,528,070 | +0.25(+1.64%) |
Jun 21, 2007 | 15.31 | 15.42 | 14.92 | 15.39 | 23,752,700 | +0.15(+1.02%) |
Jun 20, 2007 | 15.78 | 15.82 | 15.16 | 15.24 | 34,709,000 | -0.19(-1.23%) |
Jun 19, 2007 | 14.93 | 15.51 | 14.87 | 15.43 | 34,691,000 | +0.53(+3.52%) |
Jun 18, 2007 | 14.40 | 15.03 | 14.35 | 14.90 | 28,091,000 | +0.60(+4.18%) |
Jun 15, 2007 | 14.18 | 14.32 | 14.09 | 14.31 | 17,429,000 | +0.29(+2.08%) |
Jun 14, 2007 | 13.88 | 14.07 | 13.88 | 14.02 | 11,146,000 | +0.19(+1.38%) |
Jun 13, 2007 | 13.68 | 13.86 | 13.58 | 13.82 | 10,145,000 | +0.26(+1.92%) |
Jun 12, 2007 | 13.62 | 13.78 | 13.51 | 13.56 | 9,828,000 | -0.15(-1.06%) |
Jun 11, 2007 | 13.60 | 13.89 | 13.50 | 13.71 | 9,570,050 | +0.01(+0.05%) |
Jun 08, 2007 | 13.67 | 13.72 | 13.47 | 13.70 | 17,450,670 | -0.02(-0.16%) |
Jun 07, 2007 | 14.19 | 14.30 | 13.63 | 13.72 | 19,867,990 | -0.43(-3.03%) |
Jun 06, 2007 | 14.33 | 14.41 | 14.00 | 14.15 | 21,839,470 | -0.31(-2.14%) |
Jun 05, 2007 | 14.12 | 14.50 | 14.10 | 14.46 | 22,119,900 | +0.29(+2.07%) |
Jun 04, 2007 | 13.90 | 14.28 | 13.80 | 14.17 | 17,322,170 | +0.14(+1.00%) |
Jun 01, 2007 | 14.25 | 14.33 | 13.97 | 14.03 | 17,577,530 | -0.02(-0.13%) |
May 31, 2007 | 13.77 | 14.16 | 13.71 | 14.05 | 33,223,100 | +0.48(+3.54%) |
May 30, 2007 | 13.03 | 13.75 | 12.96 | 13.57 | 24,663,970 | +0.25(+1.87%) |
May 29, 2007 | 13.12 | 13.38 | 13.11 | 13.32 | 19,110,140 | +0.25(+1.90%) |
May 25, 2007 | 13.00 | 13.19 | 12.89 | 13.07 | 15,104,500 | +0.24(+1.88%) |
May 24, 2007 | 13.18 | 13.35 | 12.72 | 12.83 | 31,751,690 | -0.24(-1.84%) |
May 23, 2007 | 13.52 | 13.81 | 13.06 | 13.07 | 28,296,830 | -0.44(-3.29%) |
May 22, 2007 | 13.60 | 13.65 | 13.43 | 13.51 | 15,632,870 | +0.05(+0.36%) |
May 21, 2007 | 13.25 | 13.60 | 13.25 | 13.47 | 26,000,570 | +0.36(+2.75%) |
May 18, 2007 | 13.19 | 13.25 | 13.04 | 13.11 | 11,940,460 | +0.02(+0.12%) |
May 17, 2007 | 13.00 | 13.15 | 12.90 | 13.09 | 15,297,080 | +0.11(+0.88%) |
May 16, 2007 | 12.97 | 13.09 | 12.76 | 12.97 | 16,029,220 | +0.07(+0.56%) |
May 15, 2007 | 13.20 | 13.32 | 12.88 | 12.90 | 20,819,930 | -0.30(-2.24%) |
May 14, 2007 | 12.96 | 13.47 | 12.96 | 13.20 | 41,177,728 | +0.39(+3.02%) |
May 11, 2007 | 12.64 | 12.82 | 12.53 | 12.81 | 12,705,550 | +0.32(+2.59%) |
May 10, 2007 | 12.67 | 12.89 | 12.47 | 12.49 | 16,980,550 | -0.22(-1.73%) |
May 09, 2007 | 12.43 | 12.84 | 12.40 | 12.71 | 16,458,920 | +0.18(+1.47%) |
May 08, 2007 | 12.44 | 12.55 | 12.22 | 12.52 | 16,212,290 | -0.07(-0.55%) |
May 07, 2007 | 12.75 | 12.95 | 12.56 | 12.59 | 12,807,520 | -0.10(-0.81%) |
May 04, 2007 | 12.72 | 12.97 | 12.60 | 12.70 | 18,881,700 | +0.16(+1.31%) |
May 03, 2007 | 12.32 | 12.72 | 12.25 | 12.53 | 23,598,550 | +0.23(+1.91%) |
May 02, 2007 | 12.05 | 12.39 | 12.05 | 12.30 | 13,008,640 | +0.16(+1.33%) |
May 01, 2007 | 12.19 | 12.33 | 12.03 | 12.13 | 24,945,860 | -0.02(-0.19%) |
Apr 30, 2007 | 12.41 | 12.73 | 12.15 | 12.16 | 33,704,208 | -0.30(-2.40%) |
Apr 27, 2007 | 13.04 | 13.28 | 12.34 | 12.46 | 144,380,960 | +1.52(+13.90%) |
Apr 26, 2007 | 10.58 | 11.15 | 10.53 | 10.94 | 50,573,000 | +0.47(+4.48%) |
Apr 25, 2007 | 10.49 | 10.52 | 10.30 | 10.47 | 18,652,540 | +0.12(+1.14%) |
Apr 24, 2007 | 9.885 | 10.47 | 9.845 | 10.35 | 23,219,190 | +0.39(+3.96%) |
Apr 23, 2007 | 10.06 | 10.14 | 9.884 | 9.956 | 9,029,200 | -0.00(-0.04%) |
Apr 20, 2007 | 9.953 | 10.05 | 9.805 | 9.960 | 15,192,270 | +0.27(+2.74%) |
Apr 19, 2007 | 9.758 | 9.909 | 9.652 | 9.694 | 7,870,660 | -0.21(-2.15%) |
Apr 18, 2007 | 9.850 | 9.965 | 9.752 | 9.907 | 7,750,220 | -0.02(-0.21%) |
Apr 17, 2007 | 9.926 | 10.04 | 9.823 | 9.928 | 9,118,410 | +0.06(+0.57%) |
Apr 16, 2007 | 9.835 | 9.975 | 9.760 | 9.872 | 9,700,830 | +0.13(+1.39%) |
Apr 13, 2007 | 9.773 | 9.796 | 9.630 | 9.737 | 7,148,360 | -0.04(-0.37%) |
Apr 12, 2007 | 9.786 | 9.845 | 9.617 | 9.773 | 10,031,990 | -0.09(-0.89%) |
Apr 11, 2007 | 9.800 | 10.09 | 9.731 | 9.861 | 22,115,520 | +0.08(+0.78%) |
Apr 10, 2007 | 9.450 | 9.805 | 9.430 | 9.785 | 12,808,690 | +0.30(+3.22%) |
Apr 09, 2007 | 9.515 | 9.567 | 9.380 | 9.480 | 5,926,710 | +0.02(+0.23%) |
Apr 05, 2007 | 9.480 | 9.514 | 9.425 | 9.458 | 12,154,670 | -0.00(-0.02%) |
Apr 04, 2007 | 9.464 | 9.657 | 9.440 | 9.460 | 10,279,920 | -0.06(-0.67%) |
Apr 03, 2007 | 9.445 | 9.678 | 9.445 | 9.524 | 13,658,000 | +0.17(+1.84%) |
Apr 02, 2007 | 9.650 | 9.745 | 9.280 | 9.352 | 18,109,310 | -0.30(-3.14%) |
Mar 30, 2007 | 9.750 | 9.774 | 9.535 | 9.655 | 11,238,710 | -0.06(-0.59%) |
Mar 29, 2007 | 10.00 | 10.04 | 9.661 | 9.712 | 12,661,630 | -0.21(-2.15%) |
Mar 28, 2007 | 10.04 | 10.13 | 9.908 | 9.925 | 10,826,690 | -0.20(-1.98%) |
Mar 27, 2007 | 10.12 | 10.31 | 10.03 | 10.13 | 6,519,150 | +0.00(+0.00%) |
Mar 26, 2007 | 10.28 | 10.31 | 9.947 | 10.13 | 9,866,380 | -0.13(-1.30%) |
Mar 23, 2007 | 10.19 | 10.29 | 10.14 | 10.26 | 10,166,010 | -0.00(-0.01%) |
Mar 22, 2007 | 10.16 | 10.37 | 10.06 | 10.26 | 19,426,920 | +0.16(+1.61%) |
Mar 21, 2007 | 9.746 | 10.11 | 9.655 | 10.10 | 27,984,570 | +0.42(+4.31%) |
Mar 20, 2007 | 9.616 | 9.750 | 9.616 | 9.680 | 9,042,070 | +0.02(+0.24%) |
Mar 19, 2007 | 9.700 | 9.700 | 9.549 | 9.657 | 12,268,240 | +0.08(+0.86%) |
Mar 16, 2007 | 9.615 | 9.691 | 9.460 | 9.575 | 12,141,900 | -0.05(-0.48%) |
Mar 15, 2007 | 9.604 | 9.835 | 9.552 | 9.621 | 10,969,380 | -0.12(-1.19%) |
Mar 14, 2007 | 9.853 | 9.853 | 9.344 | 9.737 | 39,621,100 | -0.15(-1.56%) |
Mar 13, 2007 | 10.25 | 10.20 | 9.871 | 9.891 | 23,458,280 | -0.36(-3.54%) |
Mar 12, 2007 | 10.11 | 10.31 | 10.05 | 10.25 | 17,881,110 | +0.01(+0.10%) |
Mar 09, 2007 | 10.60 | 10.62 | 10.10 | 10.24 | 28,315,180 | -0.28(-2.61%) |
Mar 08, 2007 | 10.45 | 10.56 | 10.40 | 10.52 | 17,619,080 | +0.17(+1.66%) |
Mar 07, 2007 | 10.46 | 10.52 | 10.25 | 10.35 | 15,006,330 | -0.08(-0.78%) |
Mar 06, 2007 | 10.30 | 10.49 | 10.23 | 10.43 | 22,367,780 | +0.46(+4.63%) |
Mar 05, 2007 | 9.987 | 10.30 | 9.906 | 9.967 | 22,182,120 | -0.24(-2.40%) |
Mar 02, 2007 | 10.51 | 10.68 | 10.15 | 10.21 | 19,364,850 | -0.41(-3.86%) |