Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.24 | 15.41 | 15.10 | 15.17 | 84,782,680 | +0.03(+0.17%) |
May 29, 2008 | 15.23 | 15.26 | 14.92 | 15.14 | 83,873,712 | -0.22(-1.41%) |
May 28, 2008 | 15.58 | 15.58 | 15.14 | 15.36 | 76,844,640 | -0.09(-0.55%) |
May 27, 2008 | 15.24 | 15.52 | 15.23 | 15.44 | 80,712,016 | +0.12(+0.81%) |
May 26, 2008 | 15.54 | 15.59 | 15.10 | 15.32 | 90,265,240 | +0.00(+0.00%) |
May 23, 2008 | 15.54 | 15.59 | 15.10 | 15.32 | 90,265,240 | -0.31(-1.97%) |
May 22, 2008 | 15.59 | 15.79 | 15.53 | 15.63 | 62,906,792 | +0.14(+0.93%) |
May 21, 2008 | 15.63 | 15.84 | 15.39 | 15.48 | 98,473,976 | -0.28(-1.78%) |
May 20, 2008 | 16.07 | 16.11 | 15.58 | 15.77 | 112,891,272 | -0.52(-3.18%) |
May 19, 2008 | 16.49 | 16.55 | 16.22 | 16.28 | 93,585,536 | -0.08(-0.48%) |
May 16, 2008 | 16.35 | 16.36 | 16.05 | 16.36 | 91,659,224 | +0.02(+0.12%) |
May 15, 2008 | 15.65 | 16.35 | 15.61 | 16.34 | 118,340,656 | +0.74(+4.74%) |
May 14, 2008 | 15.61 | 15.90 | 15.55 | 15.60 | 90,755,896 | +0.05(+0.34%) |
May 13, 2008 | 15.47 | 15.66 | 15.44 | 15.55 | 60,241,276 | +0.08(+0.51%) |
May 12, 2008 | 15.29 | 15.52 | 15.18 | 15.47 | 52,603,252 | +0.18(+1.16%) |
May 09, 2008 | 15.14 | 15.43 | 15.14 | 15.29 | 61,189,036 | -0.02(-0.13%) |
May 08, 2008 | 15.30 | 15.45 | 15.12 | 15.31 | 76,562,616 | +0.15(+0.99%) |
May 07, 2008 | 15.44 | 15.54 | 15.14 | 15.16 | 82,861,584 | -0.27(-1.74%) |
May 06, 2008 | 15.10 | 15.52 | 15.10 | 15.43 | 70,280,848 | +0.22(+1.42%) |
May 05, 2008 | 15.30 | 15.63 | 15.17 | 15.22 | 59,028,828 | -0.22(-1.40%) |
May 02, 2008 | 15.45 | 15.48 | 15.14 | 15.43 | 90,271,064 | +0.19(+1.25%) |
May 01, 2008 | 14.63 | 15.32 | 14.63 | 15.24 | 109,239,728 | +0.67(+4.63%) |
Apr 30, 2008 | 14.88 | 14.90 | 14.49 | 14.57 | 86,288,168 | -0.24(-1.59%) |
Apr 29, 2008 | 14.81 | 14.92 | 14.69 | 14.80 | 62,135,588 | -0.06(-0.40%) |
Apr 28, 2008 | 14.68 | 14.95 | 14.61 | 14.86 | 72,878,984 | +0.10(+0.67%) |
Apr 25, 2008 | 14.81 | 14.82 | 14.44 | 14.76 | 72,707,624 | -0.09(-0.57%) |
Apr 24, 2008 | 14.78 | 15.07 | 14.62 | 14.85 | 78,390,168 | +0.09(+0.58%) |
Apr 23, 2008 | 14.52 | 14.77 | 14.40 | 14.76 | 94,680,744 | +0.37(+2.59%) |
Apr 22, 2008 | 14.58 | 14.67 | 14.31 | 14.39 | 86,024,904 | -0.31(-2.09%) |
Apr 21, 2008 | 14.72 | 14.78 | 14.61 | 14.70 | 73,054,856 | -0.06(-0.40%) |
Apr 18, 2008 | 14.77 | 14.81 | 14.55 | 14.76 | 104,334,608 | +0.29(+1.99%) |
Apr 17, 2008 | 14.51 | 14.59 | 14.35 | 14.47 | 88,217,496 | -0.01(-0.09%) |
Apr 16, 2008 | 14.68 | 14.71 | 14.31 | 14.48 | 166,579,728 | +0.80(+5.83%) |
Apr 15, 2008 | 13.68 | 13.70 | 13.42 | 13.68 | 141,384,960 | +0.14(+1.06%) |
Apr 14, 2008 | 13.82 | 13.94 | 13.51 | 13.54 | 91,748,152 | -0.36(-2.59%) |
Apr 11, 2008 | 13.92 | 14.34 | 13.82 | 13.90 | 102,221,528 | -0.55(-3.80%) |
Apr 10, 2008 | 14.12 | 14.69 | 14.10 | 14.45 | 110,090,480 | +0.43(+3.08%) |
Apr 09, 2008 | 13.78 | 14.02 | 13.59 | 14.02 | 96,955,808 | +0.22(+1.61%) |
Apr 08, 2008 | 14.00 | 14.10 | 13.77 | 13.80 | 84,385,408 | -0.44(-3.08%) |
Apr 07, 2008 | 14.35 | 14.46 | 14.18 | 14.23 | 60,644,784 | -0.08(-0.55%) |
Apr 04, 2008 | 14.36 | 14.52 | 14.18 | 14.31 | 63,237,972 | -0.04(-0.27%) |
Apr 03, 2008 | 14.20 | 14.46 | 14.09 | 14.35 | 69,220,016 | +0.05(+0.37%) |
Apr 02, 2008 | 14.42 | 14.42 | 14.17 | 14.30 | 66,894,452 | -0.08(-0.55%) |
Apr 01, 2008 | 14.08 | 14.40 | 14.01 | 14.38 | 84,799,224 | +0.52(+3.73%) |
Mar 31, 2008 | 13.55 | 13.96 | 13.53 | 13.86 | 73,456,152 | +0.26(+1.88%) |
Mar 28, 2008 | 13.61 | 14.02 | 13.57 | 13.61 | 90,801,416 | -0.20(-1.42%) |
Mar 27, 2008 | 14.32 | 14.34 | 13.80 | 13.80 | 109,113,184 | -0.50(-3.52%) |
Mar 26, 2008 | 14.42 | 14.44 | 14.21 | 14.31 | 79,095,864 | -0.27(-1.84%) |
Mar 25, 2008 | 14.61 | 14.66 | 14.42 | 14.57 | 73,706,240 | +0.09(+0.63%) |
Mar 24, 2008 | 14.24 | 14.69 | 14.23 | 14.48 | 82,205,168 | +0.25(+1.75%) |
Mar 21, 2008 | 14.05 | 14.24 | 13.80 | 14.23 | 102,950,088 | +0.00(+0.00%) |
Mar 20, 2008 | 14.05 | 14.24 | 13.80 | 14.23 | 102,948,256 | +0.43(+3.13%) |
Mar 19, 2008 | 14.09 | 14.22 | 13.80 | 13.80 | 106,388,528 | -0.43(-3.03%) |
Mar 18, 2008 | 13.94 | 14.24 | 13.87 | 14.23 | 110,432,856 | +0.59(+4.32%) |
Mar 17, 2008 | 13.20 | 13.84 | 13.19 | 13.65 | 103,090,656 | +0.12(+0.92%) |
Mar 14, 2008 | 13.90 | 14.03 | 13.44 | 13.52 | 122,316,440 | -0.41(-2.91%) |
Mar 13, 2008 | 13.63 | 14.06 | 13.57 | 13.93 | 102,019,456 | +0.10(+0.76%) |
Mar 12, 2008 | 13.85 | 14.06 | 13.73 | 13.82 | 81,039,520 | -0.05(-0.38%) |
Mar 11, 2008 | 13.40 | 13.89 | 13.38 | 13.87 | 119,433,992 | +0.71(+5.37%) |
Mar 10, 2008 | 13.16 | 13.42 | 13.07 | 13.17 | 102,974,680 | +0.03(+0.25%) |
Mar 07, 2008 | 12.96 | 13.34 | 12.93 | 13.13 | 112,637,968 | +0.13(+1.01%) |
Mar 06, 2008 | 13.15 | 13.23 | 12.98 | 13.00 | 100,159,528 | -0.22(-1.63%) |
Mar 05, 2008 | 13.12 | 13.24 | 12.98 | 13.22 | 95,083,312 | +0.13(+1.00%) |
Mar 04, 2008 | 12.86 | 13.12 | 12.72 | 13.09 | 189,627,264 | -0.01(-0.05%) |
Mar 03, 2008 | 13.13 | 13.34 | 13.04 | 13.10 | 115,408,440 | +0.03(+0.20%) |
Feb 29, 2008 | 13.30 | 13.34 | 13.05 | 13.07 | 117,907,944 | -0.34(-2.54%) |
Feb 28, 2008 | 13.44 | 13.56 | 13.30 | 13.41 | 85,780,744 | -0.18(-1.35%) |
Feb 27, 2008 | 13.25 | 13.67 | 13.24 | 13.59 | 123,610,720 | +0.05(+0.39%) |
Feb 26, 2008 | 12.96 | 13.66 | 12.94 | 13.54 | 123,934,936 | +0.49(+3.76%) |
Feb 25, 2008 | 12.93 | 13.08 | 12.77 | 13.05 | 125,904,152 | +0.08(+0.61%) |
Feb 22, 2008 | 13.40 | 13.42 | 12.77 | 12.97 | 205,145,808 | -0.31(-2.36%) |
Feb 21, 2008 | 13.49 | 13.74 | 13.17 | 13.29 | 120,545,656 | -0.05(-0.39%) |
Feb 20, 2008 | 13.21 | 13.42 | 13.19 | 13.34 | 109,606,824 | +0.14(+1.09%) |
Feb 19, 2008 | 13.35 | 13.53 | 13.12 | 13.19 | 100,402,528 | +0.03(+0.25%) |
Feb 18, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 119,591,096 | +0.00(+0.00%) |
Feb 15, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 119,577,232 | -0.23(-1.71%) |
Feb 14, 2008 | 13.72 | 13.74 | 13.39 | 13.39 | 109,365,688 | -0.49(-3.54%) |
Feb 13, 2008 | 13.78 | 13.93 | 13.65 | 13.88 | 76,045,760 | +0.20(+1.48%) |
Feb 12, 2008 | 13.55 | 13.74 | 13.46 | 13.68 | 88,220,960 | +0.14(+1.06%) |
Feb 11, 2008 | 13.35 | 13.63 | 13.19 | 13.53 | 82,173,336 | +0.27(+2.02%) |
Feb 08, 2008 | 13.06 | 13.30 | 13.06 | 13.27 | 82,773,696 | +0.14(+1.10%) |
Feb 07, 2008 | 12.87 | 13.32 | 12.76 | 13.12 | 117,568,752 | +0.09(+0.65%) |
Feb 06, 2008 | 13.18 | 13.37 | 13.02 | 13.04 | 111,911,656 | -0.13(-1.00%) |
Feb 05, 2008 | 13.54 | 13.66 | 13.15 | 13.17 | 130,765,976 | -0.71(-5.09%) |
Feb 04, 2008 | 14.23 | 14.23 | 13.85 | 13.87 | 100,425,816 | -0.37(-2.62%) |
Feb 01, 2008 | 14.01 | 14.28 | 13.89 | 14.25 | 100,463,264 | +0.44(+3.17%) |
Jan 31, 2008 | 13.38 | 13.97 | 13.32 | 13.81 | 153,189,728 | +0.27(+1.98%) |
Jan 30, 2008 | 13.32 | 13.89 | 13.28 | 13.54 | 146,440,640 | +0.12(+0.93%) |
Jan 29, 2008 | 13.38 | 13.49 | 13.25 | 13.42 | 119,581,992 | +0.14(+1.03%) |
Jan 28, 2008 | 13.01 | 13.29 | 12.84 | 13.28 | 104,855,960 | +0.19(+1.45%) |
Jan 25, 2008 | 13.92 | 13.93 | 13.09 | 13.09 | 159,976,064 | -0.45(-3.33%) |
Jan 24, 2008 | 13.19 | 13.57 | 13.13 | 13.54 | 138,021,792 | +0.46(+3.55%) |
Jan 23, 2008 | 12.01 | 13.23 | 11.94 | 13.08 | 265,721,504 | +0.88(+7.25%) |
Jan 22, 2008 | 11.91 | 12.43 | 11.81 | 12.19 | 224,647,904 | -0.24(-1.95%) |
Jan 21, 2008 | 12.67 | 12.86 | 12.40 | 12.43 | 219,826,528 | +0.00(+0.00%) |
Jan 18, 2008 | 12.67 | 12.86 | 12.40 | 12.43 | 219,750,528 | -0.22(-1.71%) |
Jan 17, 2008 | 13.10 | 13.12 | 12.57 | 12.65 | 263,984,016 | -0.36(-2.77%) |
Jan 16, 2008 | 13.11 | 13.34 | 12.89 | 13.01 | 472,707,456 | -1.84(-12.38%) |
Jan 15, 2008 | 15.05 | 15.18 | 14.73 | 14.85 | 197,780,128 | -0.26(-1.69%) |
Jan 14, 2008 | 14.98 | 15.18 | 14.67 | 15.10 | 129,762,120 | +0.71(+4.96%) |
Jan 11, 2008 | 14.56 | 14.63 | 14.25 | 14.39 | 115,956,960 | -0.36(-2.44%) |
Jan 10, 2008 | 14.77 | 14.86 | 14.53 | 14.75 | 123,999,104 | -0.14(-0.92%) |
Jan 09, 2008 | 14.66 | 14.97 | 14.57 | 14.89 | 111,912,440 | +0.32(+2.20%) |
Jan 08, 2008 | 15.00 | 15.14 | 14.55 | 14.57 | 123,023,696 | -0.41(-2.71%) |
Jan 07, 2008 | 14.92 | 15.07 | 14.63 | 14.97 | 170,301,584 | +0.14(+0.93%) |
Jan 04, 2008 | 15.35 | 15.44 | 14.63 | 14.84 | 265,964,464 | -1.31(-8.11%) |
Jan 03, 2008 | 16.60 | 16.62 | 15.96 | 16.15 | 130,142,984 | -0.45(-2.68%) |
Jan 02, 2008 | 17.20 | 17.24 | 16.33 | 16.59 | 128,742,504 | -0.86(-4.91%) |
Jan 01, 2008 | 17.43 | 17.67 | 17.40 | 17.45 | 36,195,388 | +0.00(+0.00%) |
Dec 31, 2007 | 17.43 | 17.67 | 17.40 | 17.45 | 35,645,728 | -0.07(-0.37%) |
Dec 28, 2007 | 17.74 | 17.85 | 17.44 | 17.51 | 53,490,068 | -0.05(-0.26%) |
Dec 27, 2007 | 17.91 | 17.94 | 17.52 | 17.56 | 45,196,460 | -0.41(-2.26%) |
Dec 26, 2007 | 17.80 | 17.98 | 17.76 | 17.96 | 32,620,332 | +0.09(+0.51%) |
Dec 24, 2007 | 17.55 | 17.91 | 17.51 | 17.87 | 34,359,496 | +0.23(+1.30%) |
Dec 21, 2007 | 17.51 | 17.65 | 17.40 | 17.64 | 89,575,576 | +0.36(+2.08%) |
Dec 20, 2007 | 17.36 | 17.36 | 17.02 | 17.28 | 61,262,852 | +0.14(+0.84%) |
Dec 19, 2007 | 16.92 | 17.18 | 16.90 | 17.14 | 51,280,468 | +0.18(+1.08%) |
Dec 18, 2007 | 16.96 | 17.11 | 16.75 | 16.96 | 68,304,416 | +0.12(+0.74%) |
Dec 17, 2007 | 17.17 | 17.20 | 16.61 | 16.83 | 98,514,696 | -0.37(-2.17%) |
Dec 14, 2007 | 17.55 | 17.57 | 17.14 | 17.21 | 105,032,544 | -0.57(-3.20%) |
Dec 13, 2007 | 17.66 | 18.00 | 17.55 | 17.77 | 81,684,680 | -0.08(-0.44%) |
Dec 12, 2007 | 17.95 | 18.14 | 17.60 | 17.85 | 86,447,200 | +0.23(+1.30%) |
Dec 11, 2007 | 18.19 | 18.21 | 17.61 | 17.62 | 103,251,720 | -0.56(-3.06%) |
Dec 10, 2007 | 18.04 | 18.25 | 17.83 | 18.18 | 69,462,656 | +0.03(+0.18%) |
Dec 07, 2007 | 18.17 | 18.26 | 18.04 | 18.15 | 72,590,128 | -0.16(-0.89%) |
Dec 06, 2007 | 17.81 | 18.32 | 17.78 | 18.31 | 92,458,008 | +0.50(+2.79%) |
Dec 05, 2007 | 17.60 | 17.97 | 17.60 | 17.81 | 104,668,448 | +0.60(+3.46%) |
Dec 04, 2007 | 16.91 | 17.36 | 16.90 | 17.22 | 68,004,872 | +0.04(+0.23%) |
Dec 03, 2007 | 17.04 | 17.53 | 17.02 | 17.18 | 85,686,992 | +0.11(+0.65%) |
Nov 30, 2007 | 17.45 | 17.45 | 16.83 | 17.07 | 100,095,512 | -0.17(-0.99%) |
Nov 29, 2007 | 17.06 | 17.32 | 17.02 | 17.24 | 66,087,172 | +0.10(+0.57%) |
Nov 28, 2007 | 16.71 | 17.22 | 16.69 | 17.14 | 91,732,248 | +0.71(+4.30%) |
Nov 27, 2007 | 16.20 | 16.47 | 16.03 | 16.43 | 96,155,048 | +0.48(+3.04%) |
Nov 26, 2007 | 16.39 | 16.57 | 15.92 | 15.95 | 81,212,040 | -0.46(-2.79%) |
Nov 23, 2007 | 16.22 | 16.43 | 16.07 | 16.41 | 55,905,628 | +0.29(+1.79%) |
Nov 21, 2007 | 16.51 | 16.55 | 16.06 | 16.12 | 106,262,168 | -0.58(-3.49%) |
Nov 20, 2007 | 16.59 | 16.85 | 16.30 | 16.70 | 114,125,936 | +0.23(+1.39%) |
Nov 19, 2007 | 16.66 | 16.75 | 16.43 | 16.47 | 79,946,664 | -0.22(-1.33%) |
Nov 16, 2007 | 16.71 | 16.87 | 16.47 | 16.69 | 122,914,128 | -0.01(-0.08%) |
Nov 15, 2007 | 16.91 | 17.05 | 16.54 | 16.71 | 102,397,152 | -0.21(-1.24%) |
Nov 14, 2007 | 17.34 | 17.36 | 16.86 | 16.92 | 96,648,304 | -0.19(-1.11%) |
Nov 13, 2007 | 16.75 | 17.11 | 16.68 | 17.11 | 94,914,720 | +0.56(+3.36%) |
Nov 12, 2007 | 16.63 | 16.73 | 16.43 | 16.55 | 111,404,648 | +0.09(+0.56%) |
Nov 09, 2007 | 16.60 | 16.79 | 16.36 | 16.46 | 109,523,088 | -0.51(-3.02%) |
Nov 08, 2007 | 17.60 | 17.65 | 16.55 | 16.97 | 139,653,552 | -0.63(-3.59%) |
Nov 07, 2007 | 17.83 | 18.02 | 17.58 | 17.60 | 109,194,792 | -0.39(-2.15%) |
Nov 06, 2007 | 17.64 | 18.01 | 17.64 | 17.99 | 105,929,888 | +0.43(+2.42%) |
Nov 05, 2007 | 17.40 | 17.69 | 17.30 | 17.57 | 84,319,248 | +0.03(+0.15%) |
Nov 02, 2007 | 17.51 | 17.64 | 17.28 | 17.54 | 89,585,024 | +0.20(+1.13%) |
Nov 01, 2007 | 17.47 | 17.72 | 17.34 | 17.34 | 132,308,928 | -0.26(-1.49%) |
Oct 31, 2007 | 17.26 | 17.60 | 17.24 | 17.60 | 99,020,304 | +0.41(+2.40%) |
Oct 30, 2007 | 17.09 | 17.26 | 17.08 | 17.19 | 63,324,936 | +0.01(+0.04%) |
Oct 29, 2007 | 17.05 | 17.24 | 17.02 | 17.19 | 81,373,848 | +0.21(+1.23%) |
Oct 26, 2007 | 17.19 | 17.31 | 16.87 | 16.98 | 94,174,816 | +0.03(+0.19%) |
Oct 25, 2007 | 17.13 | 17.18 | 16.71 | 16.94 | 88,100,160 | -0.08(-0.46%) |
Oct 24, 2007 | 17.23 | 17.27 | 16.66 | 17.02 | 137,183,968 | -0.52(-2.95%) |
Oct 23, 2007 | 17.42 | 17.55 | 17.12 | 17.54 | 102,768,816 | +0.10(+0.60%) |
Oct 22, 2007 | 16.98 | 17.47 | 16.92 | 17.43 | 95,960,000 | +0.22(+1.29%) |
Oct 19, 2007 | 17.57 | 17.57 | 17.19 | 17.21 | 123,409,472 | -0.44(-2.48%) |
Oct 18, 2007 | 17.35 | 17.66 | 17.32 | 17.65 | 101,149,064 | +0.16(+0.94%) |
Oct 17, 2007 | 17.53 | 17.66 | 17.18 | 17.49 | 286,752,032 | +0.81(+4.87%) |
Oct 16, 2007 | 16.83 | 17.00 | 16.54 | 16.68 | 164,201,536 | -0.18(-1.05%) |
Oct 15, 2007 | 16.78 | 17.06 | 16.73 | 16.85 | 113,881,328 | +0.13(+0.78%) |
Oct 12, 2007 | 16.75 | 16.81 | 16.58 | 16.72 | 74,320,536 | +0.08(+0.47%) |
Oct 11, 2007 | 16.93 | 17.13 | 16.47 | 16.64 | 139,448,032 | -0.29(-1.74%) |
Oct 10, 2007 | 16.94 | 16.97 | 16.77 | 16.94 | 58,552,208 | +0.03(+0.15%) |
Oct 09, 2007 | 16.81 | 16.92 | 16.72 | 16.91 | 67,052,372 | +0.12(+0.70%) |
Oct 08, 2007 | 16.69 | 16.86 | 16.67 | 16.79 | 52,785,048 | +0.08(+0.47%) |
Oct 05, 2007 | 16.88 | 16.98 | 16.68 | 16.71 | 110,321,392 | -0.04(-0.23%) |
Oct 04, 2007 | 16.88 | 16.90 | 16.60 | 16.75 | 67,733,832 | -0.14(-0.81%) |
Oct 03, 2007 | 16.94 | 17.05 | 16.73 | 16.89 | 116,248,528 | -0.37(-2.16%) |
Oct 02, 2007 | 17.20 | 17.40 | 17.12 | 17.26 | 70,136,256 | +0.01(+0.03%) |
Oct 01, 2007 | 17.04 | 17.38 | 16.92 | 17.26 | 83,277,360 | +0.33(+1.98%) |
Sep 28, 2007 | 16.83 | 18.13 | 16.80 | 16.92 | 65,572,088 | +0.07(+0.39%) |
Sep 27, 2007 | 17.07 | 17.08 | 16.82 | 16.86 | 72,515,512 | -0.10(-0.58%) |
Sep 26, 2007 | 17.00 | 17.25 | 16.88 | 16.96 | 104,859,616 | +0.01(+0.08%) |
Sep 25, 2007 | 16.90 | 17.13 | 16.86 | 16.94 | 76,669,920 | -0.06(-0.35%) |
Sep 24, 2007 | 17.00 | 17.17 | 16.90 | 17.00 | 76,912,472 | +0.07(+0.42%) |
Sep 21, 2007 | 17.02 | 17.05 | 16.86 | 16.93 | 107,575,456 | +0.04(+0.23%) |
Sep 20, 2007 | 16.69 | 16.99 | 16.68 | 16.89 | 78,923,976 | +0.09(+0.51%) |
Sep 19, 2007 | 16.77 | 16.87 | 16.64 | 16.81 | 105,606,144 | +0.18(+1.06%) |
Sep 18, 2007 | 16.33 | 16.68 | 16.29 | 16.63 | 110,092,752 | +0.37(+2.25%) |
Sep 17, 2007 | 16.28 | 16.41 | 16.20 | 16.26 | 70,699,592 | -0.05(-0.32%) |
Sep 14, 2007 | 16.32 | 16.49 | 16.10 | 16.32 | 101,715,120 | -0.27(-1.66%) |
Sep 13, 2007 | 16.73 | 16.78 | 16.52 | 16.59 | 99,306,360 | -0.07(-0.43%) |
Sep 12, 2007 | 16.69 | 16.92 | 16.58 | 16.66 | 92,935,464 | -0.13(-0.78%) |
Sep 11, 2007 | 16.69 | 16.94 | 16.53 | 16.79 | 94,380,488 | +0.20(+1.22%) |
Sep 10, 2007 | 16.96 | 17.16 | 16.52 | 16.59 | 163,982,736 | -0.08(-0.47%) |
Sep 07, 2007 | 16.81 | 16.85 | 16.53 | 16.67 | 99,826,024 | -0.45(-2.60%) |
Sep 06, 2007 | 17.03 | 17.17 | 16.94 | 17.11 | 75,626,104 | +0.10(+0.62%) |
Sep 05, 2007 | 17.01 | 17.15 | 16.88 | 17.01 | 91,063,128 | -0.12(-0.73%) |
Sep 04, 2007 | 16.90 | 17.30 | 16.85 | 17.13 | 118,521,704 | +0.28(+1.67%) |
Aug 31, 2007 | 16.73 | 16.88 | 16.71 | 16.85 | 86,347,032 | +0.31(+1.86%) |
Aug 30, 2007 | 16.30 | 16.77 | 16.29 | 16.54 | 105,284,960 | +0.12(+0.76%) |
Aug 29, 2007 | 15.90 | 16.49 | 15.85 | 16.42 | 125,505,096 | +0.74(+4.72%) |
Aug 28, 2007 | 15.87 | 16.04 | 15.66 | 15.68 | 85,857,840 | -0.32(-2.00%) |
Aug 27, 2007 | 16.17 | 16.17 | 15.95 | 16.00 | 69,981,824 | -0.22(-1.37%) |
Aug 24, 2007 | 15.83 | 16.28 | 15.75 | 16.22 | 78,992,448 | +0.37(+2.31%) |
Aug 23, 2007 | 15.90 | 15.92 | 15.71 | 15.86 | 58,997,520 | +0.05(+0.33%) |
Aug 22, 2007 | 15.77 | 15.84 | 15.67 | 15.80 | 78,214,376 | +0.17(+1.09%) |
Aug 21, 2007 | 15.65 | 15.74 | 15.52 | 15.63 | 88,680,992 | -0.14(-0.91%) |
Aug 20, 2007 | 15.58 | 15.90 | 15.48 | 15.78 | 87,624,664 | +0.27(+1.73%) |
Aug 17, 2007 | 15.64 | 15.71 | 15.27 | 15.51 | 144,148,320 | +0.39(+2.60%) |
Aug 16, 2007 | 15.20 | 15.44 | 14.46 | 15.12 | 180,850,592 | -0.08(-0.52%) |
Aug 15, 2007 | 15.56 | 15.70 | 15.19 | 15.20 | 96,638,344 | -0.38(-2.44%) |
Aug 14, 2007 | 15.75 | 15.96 | 15.56 | 15.58 | 84,749,648 | -0.14(-0.92%) |
Aug 13, 2007 | 15.83 | 15.92 | 15.68 | 15.72 | 77,098,896 | +0.03(+0.17%) |
Aug 10, 2007 | 15.61 | 15.93 | 15.38 | 15.69 | 104,873,160 | +0.04(+0.25%) |
Aug 09, 2007 | 15.92 | 16.19 | 15.65 | 15.65 | 109,459,152 | -0.50(-3.08%) |
Aug 08, 2007 | 15.92 | 16.21 | 15.82 | 16.15 | 115,754,104 | +0.36(+2.28%) |
Aug 07, 2007 | 15.73 | 15.92 | 15.54 | 15.79 | 91,452,272 | +0.00(+0.00%) |
Aug 06, 2007 | 15.74 | 15.84 | 15.56 | 15.79 | 97,940,760 | +0.14(+0.92%) |
Aug 03, 2007 | 15.76 | 16.03 | 15.63 | 15.65 | 117,969,344 | -0.26(-1.60%) |
Aug 02, 2007 | 15.56 | 15.99 | 15.44 | 15.90 | 114,395,512 | +0.33(+2.10%) |
Aug 01, 2007 | 15.42 | 15.68 | 15.20 | 15.58 | 141,740,288 | +0.12(+0.76%) |
Jul 31, 2007 | 15.77 | 15.82 | 15.44 | 15.46 | 94,156,824 | -0.15(-0.96%) |
Jul 30, 2007 | 15.46 | 15.80 | 15.41 | 15.61 | 106,127,912 | +0.20(+1.32%) |
Jul 27, 2007 | 15.63 | 15.74 | 15.40 | 15.41 | 121,226,040 | -0.30(-1.92%) |
Jul 26, 2007 | 15.93 | 15.99 | 15.46 | 15.71 | 132,502,024 | -0.33(-2.04%) |
Jul 25, 2007 | 16.15 | 16.18 | 15.95 | 16.03 | 77,633,024 | -0.02(-0.12%) |
Jul 24, 2007 | 15.97 | 16.30 | 15.97 | 16.05 | 104,737,808 | -0.12(-0.77%) |
Jul 23, 2007 | 16.11 | 16.34 | 16.08 | 16.18 | 86,195,216 | +0.11(+0.69%) |
Jul 20, 2007 | 16.56 | 16.56 | 16.02 | 16.07 | 146,082,976 | -0.46(-2.81%) |
Jul 19, 2007 | 16.45 | 16.57 | 16.42 | 16.53 | 95,635,320 | +0.13(+0.80%) |
Jul 18, 2007 | 16.33 | 16.58 | 16.24 | 16.40 | 205,386,736 | -0.83(-4.82%) |
Jul 17, 2007 | 17.05 | 17.36 | 17.00 | 17.23 | 185,535,120 | +0.25(+1.46%) |
Jul 16, 2007 | 16.97 | 17.04 | 16.90 | 16.98 | 76,434,904 | -0.01(-0.08%) |
Jul 13, 2007 | 16.88 | 17.02 | 16.81 | 17.00 | 98,052,568 | -0.02(-0.12%) |
Jul 12, 2007 | 16.20 | 17.02 | 16.08 | 17.02 | 205,811,552 | +0.94(+5.82%) |
Jul 11, 2007 | 16.24 | 16.30 | 16.00 | 16.08 | 85,633,552 | -0.26(-1.60%) |
Jul 10, 2007 | 16.22 | 16.48 | 16.20 | 16.34 | 99,188,328 | +0.01(+0.04%) |
Jul 09, 2007 | 16.24 | 16.37 | 16.22 | 16.33 | 116,599,672 | +0.18(+1.13%) |
Jul 06, 2007 | 16.05 | 16.26 | 16.04 | 16.15 | 78,551,768 | +0.05(+0.33%) |
Jul 05, 2007 | 16.02 | 16.16 | 15.99 | 16.10 | 56,052,440 | +0.01(+0.04%) |
Jul 03, 2007 | 15.91 | 16.10 | 15.88 | 16.09 | 44,624,700 | +0.21(+1.32%) |
Jul 02, 2007 | 15.63 | 15.90 | 15.62 | 15.88 | 74,736,048 | +0.35(+2.23%) |
Jun 29, 2007 | 15.68 | 15.85 | 15.41 | 15.54 | 77,364,992 | -0.12(-0.75%) |
Jun 28, 2007 | 15.79 | 15.82 | 15.62 | 15.65 | 72,825,160 | +0.09(+0.55%) |
Jun 27, 2007 | 15.24 | 15.61 | 15.24 | 15.57 | 77,615,720 | +0.27(+1.75%) |
Jun 26, 2007 | 15.43 | 15.52 | 15.27 | 15.30 | 75,329,256 | -0.07(-0.43%) |
Jun 25, 2007 | 15.54 | 15.63 | 15.25 | 15.37 | 76,536,312 | -0.14(-0.93%) |
Jun 22, 2007 | 15.83 | 15.86 | 15.50 | 15.51 | 108,895,328 | -0.39(-2.43%) |
Jun 21, 2007 | 15.62 | 15.96 | 15.57 | 15.90 | 85,793,448 | +0.23(+1.46%) |
Jun 20, 2007 | 15.85 | 15.94 | 15.64 | 15.67 | 97,106,472 | -0.10(-0.66%) |
Jun 19, 2007 | 15.73 | 16.00 | 15.68 | 15.77 | 102,624,904 | -0.05(-0.29%) |
Jun 18, 2007 | 15.82 | 15.91 | 15.58 | 15.82 | 87,288,360 | -0.05(-0.29%) |
Jun 15, 2007 | 15.69 | 15.87 | 15.58 | 15.86 | 244,370,672 | +0.66(+4.35%) |
Jun 14, 2007 | 14.82 | 15.40 | 14.81 | 15.20 | 130,925,280 | +0.37(+2.46%) |
Jun 13, 2007 | 14.57 | 14.97 | 14.53 | 14.84 | 115,261,136 | +0.31(+2.13%) |
Jun 12, 2007 | 14.31 | 14.72 | 14.29 | 14.53 | 91,267,008 | +0.18(+1.23%) |
Jun 11, 2007 | 14.23 | 14.45 | 14.19 | 14.35 | 62,651,220 | +0.07(+0.46%) |
Jun 08, 2007 | 14.04 | 14.32 | 13.97 | 14.29 | 93,179,480 | +0.34(+2.44%) |
Jun 07, 2007 | 13.95 | 14.16 | 13.93 | 13.95 | 99,985,344 | -0.12(-0.84%) |
Jun 06, 2007 | 14.32 | 14.38 | 14.04 | 14.06 | 105,514,024 | -0.31(-2.14%) |
Jun 05, 2007 | 14.48 | 14.55 | 14.31 | 14.37 | 85,462,312 | -0.13(-0.90%) |
Jun 04, 2007 | 14.55 | 14.75 | 14.48 | 14.50 | 73,629,400 | -0.13(-0.89%) |