Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.13 | 13.71 | 12.83 | 13.46 | 9,971,182 | +0.33(+2.54%) |
Mar 28, 2008 | 13.24 | 13.44 | 12.96 | 13.13 | 6,991,905 | -0.28(-2.06%) |
Mar 27, 2008 | 13.31 | 13.78 | 13.09 | 13.40 | 13,750,503 | +0.41(+3.18%) |
Mar 26, 2008 | 13.74 | 13.96 | 12.91 | 12.99 | 18,560,698 | -0.90(-6.46%) |
Mar 25, 2008 | 14.52 | 14.53 | 13.81 | 13.89 | 19,314,968 | -0.38(-2.69%) |
Mar 24, 2008 | 13.55 | 14.95 | 13.50 | 14.27 | 18,625,042 | +0.87(+6.50%) |
Mar 21, 2008 | 12.51 | 13.72 | 12.48 | 13.40 | 12,620,942 | +0.00(+0.00%) |
Mar 20, 2008 | 12.51 | 13.72 | 12.48 | 13.40 | 12,620,123 | +0.90(+7.18%) |
Mar 19, 2008 | 12.80 | 13.40 | 12.43 | 12.50 | 10,363,740 | -0.11(-0.88%) |
Mar 18, 2008 | 12.27 | 13.02 | 11.97 | 12.62 | 15,296,395 | +0.89(+7.58%) |
Mar 17, 2008 | 11.11 | 12.03 | 11.03 | 11.73 | 12,414,047 | -0.16(-1.37%) |
Mar 14, 2008 | 12.49 | 12.75 | 11.48 | 11.89 | 14,389,902 | -0.50(-4.00%) |
Mar 13, 2008 | 11.22 | 12.63 | 10.95 | 12.38 | 16,394,305 | +0.73(+6.23%) |
Mar 12, 2008 | 12.38 | 12.50 | 11.61 | 11.66 | 9,564,056 | -0.59(-4.81%) |
Mar 11, 2008 | 11.50 | 12.25 | 11.28 | 12.25 | 14,712,430 | +1.32(+12.04%) |
Mar 10, 2008 | 11.11 | 11.35 | 10.62 | 10.93 | 10,362,774 | -0.15(-1.31%) |
Mar 07, 2008 | 10.91 | 11.39 | 10.73 | 11.08 | 9,701,424 | -0.16(-1.44%) |
Mar 06, 2008 | 12.11 | 12.19 | 11.12 | 11.24 | 9,760,995 | -0.95(-7.78%) |
Mar 05, 2008 | 11.96 | 12.56 | 11.58 | 12.19 | 14,913,876 | +0.44(+3.71%) |
Mar 04, 2008 | 11.49 | 11.91 | 11.20 | 11.75 | 13,007,483 | +0.14(+1.18%) |
Mar 03, 2008 | 11.85 | 11.92 | 11.38 | 11.62 | 13,404,322 | -0.38(-3.14%) |
Feb 29, 2008 | 12.91 | 13.02 | 11.85 | 11.99 | 16,311,414 | -1.27(-9.60%) |
Feb 28, 2008 | 14.33 | 14.47 | 13.09 | 13.27 | 14,892,269 | -1.35(-9.24%) |
Feb 27, 2008 | 13.98 | 15.04 | 13.90 | 14.62 | 15,775,205 | +0.57(+4.08%) |
Feb 26, 2008 | 13.16 | 14.29 | 13.03 | 14.04 | 13,204,825 | +0.79(+6.00%) |
Feb 25, 2008 | 12.99 | 13.28 | 12.68 | 13.25 | 9,367,570 | +0.24(+1.84%) |
Feb 22, 2008 | 12.96 | 13.09 | 12.39 | 13.01 | 10,047,081 | -0.09(-0.65%) |
Feb 21, 2008 | 13.22 | 13.97 | 12.98 | 13.09 | 16,039,640 | -0.11(-0.84%) |
Feb 20, 2008 | 12.09 | 13.24 | 11.97 | 13.21 | 14,025,578 | +0.99(+8.12%) |
Feb 19, 2008 | 11.91 | 12.49 | 11.62 | 12.21 | 14,052,379 | +0.40(+3.40%) |
Feb 18, 2008 | 12.00 | 12.09 | 11.45 | 11.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.00 | 12.09 | 11.45 | 11.81 | 7,314,220 | -0.22(-1.85%) |
Feb 14, 2008 | 12.38 | 12.56 | 11.95 | 12.03 | 6,371,107 | -0.32(-2.63%) |
Feb 13, 2008 | 12.24 | 12.41 | 11.90 | 12.36 | 8,525,441 | +0.23(+1.90%) |
Feb 12, 2008 | 12.50 | 12.73 | 11.93 | 12.13 | 7,674,674 | -0.26(-2.14%) |
Feb 11, 2008 | 12.13 | 12.60 | 11.75 | 12.39 | 8,286,898 | +0.28(+2.33%) |
Feb 08, 2008 | 12.87 | 13.05 | 11.66 | 12.11 | 14,244,417 | -0.74(-5.78%) |
Feb 07, 2008 | 12.40 | 14.20 | 12.38 | 12.86 | 19,838,244 | +0.20(+1.55%) |
Feb 06, 2008 | 13.37 | 13.48 | 12.43 | 12.66 | 12,697,624 | -0.55(-4.14%) |
Feb 05, 2008 | 13.92 | 14.48 | 13.12 | 13.21 | 16,995,670 | -0.95(-6.70%) |
Feb 04, 2008 | 14.74 | 14.74 | 13.91 | 14.15 | 11,144,079 | -0.64(-4.33%) |
Feb 01, 2008 | 14.78 | 15.21 | 14.12 | 14.80 | 18,442,634 | +0.04(+0.29%) |
Jan 31, 2008 | 12.91 | 15.21 | 12.78 | 14.75 | 23,343,560 | +1.40(+10.50%) |
Jan 30, 2008 | 14.23 | 14.23 | 13.27 | 13.35 | 16,911,346 | -0.95(-6.64%) |
Jan 29, 2008 | 13.55 | 14.51 | 13.25 | 14.30 | 19,228,210 | +0.65(+4.76%) |
Jan 28, 2008 | 12.99 | 13.66 | 12.52 | 13.65 | 16,744,556 | +0.46(+3.50%) |
Jan 25, 2008 | 13.58 | 14.53 | 13.19 | 13.19 | 21,452,606 | -0.04(-0.32%) |
Jan 24, 2008 | 12.39 | 13.32 | 12.15 | 13.23 | 19,280,232 | +0.88(+7.13%) |
Jan 23, 2008 | 10.85 | 12.50 | 10.63 | 12.35 | 21,222,020 | +1.32(+12.02%) |
Jan 22, 2008 | 9.829 | 11.27 | 9.829 | 11.03 | 12,415,745 | +0.66(+6.35%) |
Jan 21, 2008 | 10.09 | 10.46 | 9.975 | 10.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.09 | 10.46 | 9.975 | 10.37 | 14,423,230 | +0.36(+3.59%) |
Jan 17, 2008 | 9.992 | 10.26 | 9.778 | 10.01 | 15,931,533 | +0.17(+1.74%) |
Jan 16, 2008 | 9.411 | 10.27 | 9.411 | 9.838 | 13,962,393 | +0.18(+1.86%) |
Jan 15, 2008 | 9.718 | 9.906 | 9.530 | 9.658 | 11,578,495 | -0.21(-2.08%) |
Jan 14, 2008 | 9.419 | 9.932 | 9.325 | 9.864 | 10,940,307 | +0.42(+4.43%) |
Jan 11, 2008 | 9.530 | 9.795 | 9.197 | 9.445 | 12,931,438 | -0.08(-0.81%) |
Jan 10, 2008 | 8.949 | 9.744 | 8.710 | 9.522 | 12,097,949 | +0.52(+5.79%) |
Jan 09, 2008 | 8.761 | 9.000 | 8.359 | 9.000 | 11,196,772 | +0.22(+2.53%) |
Jan 08, 2008 | 9.402 | 9.744 | 8.761 | 8.778 | 12,936,918 | -0.59(-6.30%) |
Jan 07, 2008 | 9.402 | 9.607 | 8.864 | 9.368 | 12,882,515 | +0.03(+0.37%) |
Jan 04, 2008 | 10.27 | 10.27 | 9.111 | 9.334 | 15,595,319 | -1.05(-10.12%) |
Jan 03, 2008 | 11.03 | 11.16 | 10.24 | 10.38 | 8,068,980 | -0.59(-5.37%) |
Jan 02, 2008 | 11.27 | 11.33 | 10.93 | 10.97 | 6,706,121 | -0.28(-2.51%) |
Jan 01, 2008 | 11.14 | 11.69 | 10.95 | 11.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.14 | 11.69 | 10.95 | 11.26 | 6,812,890 | +0.06(+0.53%) |
Dec 28, 2007 | 11.76 | 11.81 | 11.09 | 11.20 | 5,491,359 | -0.48(-4.10%) |
Dec 27, 2007 | 11.62 | 11.94 | 11.54 | 11.68 | 5,424,759 | -0.09(-0.73%) |
Dec 26, 2007 | 11.97 | 11.97 | 11.45 | 11.76 | 4,249,517 | -0.06(-0.51%) |
Dec 24, 2007 | 11.38 | 11.91 | 11.31 | 11.82 | 2,303,488 | +0.36(+3.13%) |
Dec 21, 2007 | 11.50 | 11.75 | 11.08 | 11.46 | 9,826,228 | +0.16(+1.44%) |
Dec 20, 2007 | 11.13 | 11.37 | 10.84 | 11.30 | 5,799,504 | +0.04(+0.38%) |
Dec 19, 2007 | 11.43 | 11.54 | 11.04 | 11.26 | 8,096,120 | -0.21(-1.79%) |
Dec 18, 2007 | 11.63 | 11.80 | 11.33 | 11.46 | 8,401,984 | -0.11(-0.96%) |
Dec 17, 2007 | 11.31 | 11.98 | 11.14 | 11.57 | 8,768,209 | +0.20(+1.73%) |
Dec 14, 2007 | 11.74 | 11.97 | 11.33 | 11.38 | 7,004,849 | -0.56(-4.72%) |
Dec 13, 2007 | 11.69 | 12.01 | 11.46 | 11.94 | 8,057,110 | +0.17(+1.45%) |
Dec 12, 2007 | 12.30 | 12.34 | 11.45 | 11.77 | 12,221,730 | +0.48(+4.24%) |
Dec 11, 2007 | 12.69 | 12.74 | 11.17 | 11.29 | 14,390,872 | -1.32(-10.50%) |
Dec 10, 2007 | 11.86 | 12.68 | 11.75 | 12.62 | 8,284,703 | +0.77(+6.49%) |
Dec 07, 2007 | 11.96 | 12.24 | 11.70 | 11.85 | 8,563,098 | -0.22(-1.84%) |
Dec 06, 2007 | 10.80 | 12.21 | 10.68 | 12.07 | 18,604,690 | +1.27(+11.80%) |
Dec 05, 2007 | 10.42 | 10.88 | 10.42 | 10.80 | 7,702,470 | +0.52(+5.08%) |
Dec 04, 2007 | 10.46 | 10.67 | 10.27 | 10.27 | 7,057,356 | -0.27(-2.59%) |
Dec 03, 2007 | 10.06 | 10.68 | 9.940 | 10.55 | 10,134,639 | +0.32(+3.09%) |
Nov 30, 2007 | 9.214 | 10.38 | 9.205 | 10.23 | 18,900,472 | +1.28(+14.33%) |
Nov 29, 2007 | 9.120 | 9.214 | 8.778 | 8.949 | 6,970,283 | -0.19(-2.06%) |
Nov 28, 2007 | 9.000 | 9.393 | 8.949 | 9.137 | 9,792,162 | +0.24(+2.69%) |
Nov 27, 2007 | 9.154 | 9.334 | 8.675 | 8.898 | 10,259,531 | -0.15(-1.61%) |
Nov 26, 2007 | 9.744 | 9.752 | 9.034 | 9.043 | 9,751,004 | -0.68(-7.03%) |
Nov 23, 2007 | 9.436 | 9.872 | 9.411 | 9.727 | 3,279,127 | +0.36(+3.83%) |
Nov 21, 2007 | 9.795 | 9.795 | 9.291 | 9.368 | 10,120,505 | -0.49(-4.94%) |
Nov 20, 2007 | 9.829 | 10.27 | 8.940 | 9.855 | 21,613,188 | +0.24(+2.49%) |
Nov 19, 2007 | 10.26 | 10.38 | 9.581 | 9.616 | 9,872,759 | -0.78(-7.48%) |
Nov 16, 2007 | 10.58 | 10.74 | 10.23 | 10.39 | 5,669,895 | -0.14(-1.30%) |
Nov 15, 2007 | 10.74 | 10.95 | 10.47 | 10.53 | 5,562,567 | -0.26(-2.45%) |
Nov 14, 2007 | 10.63 | 11.28 | 10.63 | 10.80 | 8,571,695 | +0.17(+1.61%) |
Nov 13, 2007 | 10.34 | 10.73 | 10.31 | 10.62 | 6,750,293 | +0.44(+4.28%) |
Nov 12, 2007 | 10.30 | 10.86 | 10.16 | 10.19 | 6,625,926 | -0.09(-0.92%) |
Nov 09, 2007 | 9.641 | 10.46 | 9.641 | 10.28 | 5,881,781 | +0.30(+3.00%) |
Nov 08, 2007 | 10.11 | 10.31 | 9.599 | 9.983 | 6,548,819 | -0.15(-1.52%) |
Nov 07, 2007 | 10.26 | 10.43 | 10.11 | 10.14 | 6,088,385 | -0.32(-3.10%) |
Nov 06, 2007 | 9.898 | 10.49 | 9.804 | 10.46 | 7,868,254 | +0.61(+6.16%) |
Nov 05, 2007 | 9.761 | 10.11 | 9.718 | 9.855 | 9,034,743 | -0.20(-1.96%) |
Nov 02, 2007 | 10.30 | 10.47 | 9.940 | 10.05 | 10,347,195 | -0.23(-2.24%) |
Nov 01, 2007 | 10.04 | 10.51 | 10.00 | 10.28 | 14,061,969 | -0.56(-5.20%) |
Oct 31, 2007 | 11.40 | 11.45 | 10.78 | 10.85 | 12,330,621 | -0.39(-3.50%) |
Oct 30, 2007 | 11.15 | 11.36 | 10.90 | 11.24 | 4,796,158 | +0.02(+0.15%) |
Oct 29, 2007 | 11.09 | 11.28 | 10.90 | 11.22 | 4,612,590 | +0.22(+2.02%) |
Oct 26, 2007 | 10.74 | 11.04 | 10.50 | 11.00 | 8,256,799 | +0.62(+5.93%) |
Oct 25, 2007 | 10.61 | 10.86 | 10.12 | 10.38 | 16,032,977 | -0.16(-1.54%) |
Oct 24, 2007 | 10.84 | 11.24 | 10.26 | 10.55 | 21,231,018 | -0.32(-2.91%) |
Oct 23, 2007 | 10.97 | 11.32 | 10.67 | 10.86 | 9,254,587 | -0.05(-0.47%) |
Oct 22, 2007 | 10.02 | 11.15 | 9.983 | 10.91 | 13,088,758 | +0.70(+6.86%) |
Oct 19, 2007 | 10.45 | 10.62 | 10.21 | 10.21 | 12,211,869 | -0.21(-2.05%) |
Oct 18, 2007 | 10.67 | 10.71 | 10.26 | 10.43 | 11,992,383 | -0.35(-3.25%) |
Oct 17, 2007 | 10.99 | 11.45 | 10.48 | 10.78 | 10,285,298 | -0.21(-1.94%) |
Oct 16, 2007 | 11.37 | 11.42 | 10.93 | 10.99 | 7,114,118 | -0.62(-5.30%) |
Oct 15, 2007 | 12.03 | 12.08 | 11.46 | 11.61 | 6,522,325 | -0.44(-3.69%) |
Oct 12, 2007 | 12.36 | 12.43 | 11.87 | 12.05 | 6,465,939 | -0.31(-2.49%) |
Oct 11, 2007 | 12.67 | 12.73 | 12.29 | 12.36 | 7,764,010 | +0.08(+0.63%) |
Oct 10, 2007 | 12.09 | 12.52 | 12.09 | 12.28 | 5,228,694 | +0.05(+0.42%) |
Oct 09, 2007 | 12.27 | 12.40 | 11.91 | 12.23 | 6,069,548 | -0.03(-0.21%) |
Oct 08, 2007 | 12.52 | 12.58 | 12.14 | 12.26 | 4,087,944 | -0.26(-2.12%) |
Oct 05, 2007 | 12.30 | 12.73 | 12.15 | 12.52 | 5,710,720 | +0.22(+1.81%) |
Oct 04, 2007 | 12.68 | 12.84 | 11.97 | 12.30 | 6,997,448 | -0.36(-2.84%) |
Oct 03, 2007 | 12.24 | 12.97 | 12.19 | 12.66 | 13,517,270 | +0.40(+3.28%) |
Oct 02, 2007 | 11.62 | 12.61 | 11.58 | 12.26 | 15,663,385 | +0.75(+6.54%) |
Oct 01, 2007 | 11.21 | 11.63 | 11.18 | 11.50 | 10,702,321 | +0.56(+5.07%) |
Sep 28, 2007 | 11.24 | 11.46 | 10.92 | 10.95 | 8,611,767 | -0.32(-2.81%) |
Sep 27, 2007 | 11.16 | 11.37 | 10.65 | 11.27 | 10,507,814 | +0.27(+2.49%) |
Sep 26, 2007 | 11.45 | 11.58 | 10.94 | 10.99 | 6,887,343 | -0.36(-3.16%) |
Sep 25, 2007 | 11.36 | 11.45 | 10.97 | 11.35 | 20,852,370 | -0.24(-2.06%) |
Sep 24, 2007 | 12.07 | 12.14 | 11.56 | 11.59 | 10,108,818 | -0.46(-3.83%) |
Sep 21, 2007 | 12.24 | 12.38 | 11.97 | 12.05 | 6,929,473 | +0.02(+0.14%) |
Sep 20, 2007 | 12.98 | 12.91 | 11.95 | 12.03 | 10,228,777 | -0.95(-7.31%) |
Sep 19, 2007 | 13.15 | 14.22 | 12.65 | 12.98 | 16,619,364 | -0.09(-0.72%) |
Sep 18, 2007 | 12.50 | 13.25 | 12.28 | 13.08 | 10,543,966 | +0.67(+5.37%) |
Sep 17, 2007 | 12.14 | 12.50 | 12.05 | 12.41 | 5,910,316 | +0.15(+1.18%) |
Sep 14, 2007 | 11.53 | 12.31 | 11.50 | 12.27 | 5,788,991 | +0.59(+5.05%) |
Sep 13, 2007 | 11.80 | 11.95 | 11.46 | 11.68 | 5,197,105 | -0.12(-1.01%) |
Sep 12, 2007 | 11.66 | 12.01 | 11.48 | 11.80 | 8,757,194 | +0.14(+1.17%) |
Sep 11, 2007 | 11.74 | 11.96 | 11.57 | 11.66 | 4,629,437 | -0.04(-0.36%) |
Sep 10, 2007 | 12.03 | 12.09 | 11.63 | 11.70 | 6,956,031 | -0.28(-2.35%) |
Sep 07, 2007 | 12.09 | 12.21 | 11.86 | 11.98 | 7,864,978 | -0.48(-3.84%) |
Sep 06, 2007 | 12.62 | 12.78 | 12.42 | 12.46 | 6,258,966 | -0.20(-1.55%) |
Sep 05, 2007 | 12.97 | 13.00 | 12.42 | 12.66 | 7,779,336 | -0.51(-3.89%) |
Sep 04, 2007 | 12.79 | 13.30 | 12.67 | 13.17 | 4,920,719 | +0.26(+1.99%) |
Aug 31, 2007 | 12.86 | 13.20 | 12.48 | 12.91 | 8,227,433 | +0.47(+3.78%) |
Aug 30, 2007 | 12.64 | 12.78 | 12.36 | 12.44 | 6,443,586 | -0.40(-3.13%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.53 | 12.85 | 6,210,880 | +0.24(+1.90%) |
Aug 28, 2007 | 12.91 | 12.92 | 12.31 | 12.61 | 9,737,391 | -0.39(-3.02%) |
Aug 27, 2007 | 13.68 | 13.89 | 12.97 | 13.00 | 5,239,692 | -0.68(-5.00%) |
Aug 24, 2007 | 13.76 | 13.90 | 13.50 | 13.68 | 3,642,688 | -0.09(-0.62%) |
Aug 23, 2007 | 14.17 | 14.50 | 13.62 | 13.77 | 8,113,596 | -0.23(-1.65%) |
Aug 22, 2007 | 14.25 | 14.50 | 13.57 | 14.00 | 5,890,310 | +0.03(+0.24%) |
Aug 21, 2007 | 13.97 | 14.24 | 13.77 | 13.97 | 6,179,057 | -0.18(-1.27%) |
Aug 20, 2007 | 14.15 | 14.29 | 13.77 | 14.15 | 6,386,258 | +0.04(+0.30%) |
Aug 17, 2007 | 14.08 | 15.59 | 13.42 | 14.10 | 11,967,697 | +0.50(+3.71%) |
Aug 16, 2007 | 13.08 | 14.44 | 12.74 | 13.60 | 21,200,600 | +0.19(+1.40%) |
Aug 15, 2007 | 14.13 | 14.13 | 13.36 | 13.41 | 9,960,755 | -0.80(-5.65%) |
Aug 14, 2007 | 14.42 | 14.53 | 14.15 | 14.21 | 11,776,993 | -0.21(-1.42%) |
Aug 13, 2007 | 14.91 | 15.09 | 14.10 | 14.42 | 11,346,445 | -0.49(-3.27%) |
Aug 10, 2007 | 15.59 | 15.64 | 14.76 | 14.91 | 11,667,835 | -0.97(-6.09%) |
Aug 09, 2007 | 15.56 | 16.33 | 15.22 | 15.87 | 15,226,052 | -0.02(-0.11%) |
Aug 08, 2007 | 14.93 | 16.19 | 14.93 | 15.89 | 19,839,696 | +1.03(+6.90%) |
Aug 07, 2007 | 14.26 | 15.15 | 13.97 | 14.86 | 13,242,024 | +0.45(+3.14%) |
Aug 06, 2007 | 13.95 | 14.44 | 13.54 | 14.41 | 14,266,329 | +0.38(+2.68%) |
Aug 03, 2007 | 14.06 | 14.66 | 13.94 | 14.03 | 12,800,714 | -0.62(-4.26%) |
Aug 02, 2007 | 14.17 | 14.77 | 14.04 | 14.66 | 13,540,365 | +0.64(+4.57%) |
Aug 01, 2007 | 13.86 | 14.08 | 12.82 | 14.02 | 17,667,074 | +0.07(+0.49%) |
Jul 31, 2007 | 14.29 | 14.67 | 13.94 | 13.95 | 11,462,038 | -0.34(-2.39%) |
Jul 30, 2007 | 14.21 | 14.39 | 13.95 | 14.29 | 13,754,352 | +0.09(+0.66%) |
Jul 27, 2007 | 14.56 | 15.01 | 14.19 | 14.20 | 12,866,699 | -0.47(-3.21%) |
Jul 26, 2007 | 14.44 | 14.86 | 14.06 | 14.67 | 14,780,646 | -0.27(-1.83%) |
Jul 25, 2007 | 15.13 | 15.21 | 14.56 | 14.94 | 11,011,367 | -0.02(-0.11%) |
Jul 24, 2007 | 15.58 | 15.68 | 14.90 | 14.96 | 12,017,187 | -0.75(-4.79%) |
Jul 23, 2007 | 16.41 | 16.48 | 15.64 | 15.71 | 6,378,419 | -0.68(-4.12%) |
Jul 20, 2007 | 16.60 | 16.62 | 16.06 | 16.39 | 7,756,639 | -0.21(-1.24%) |
Jul 19, 2007 | 16.49 | 16.78 | 16.48 | 16.59 | 3,843,173 | +0.18(+1.09%) |
Jul 18, 2007 | 16.36 | 16.57 | 16.15 | 16.41 | 9,217,021 | -0.30(-1.79%) |
Jul 17, 2007 | 17.01 | 17.12 | 16.67 | 16.71 | 6,076,741 | -0.39(-2.30%) |
Jul 16, 2007 | 17.31 | 17.45 | 17.01 | 17.10 | 4,335,596 | -0.36(-2.06%) |
Jul 13, 2007 | 17.03 | 17.74 | 16.97 | 17.46 | 9,004,880 | +0.44(+2.61%) |
Jul 12, 2007 | 16.82 | 17.07 | 16.69 | 17.02 | 4,847,907 | +0.30(+1.79%) |
Jul 11, 2007 | 16.52 | 16.84 | 16.39 | 16.72 | 9,025,467 | +0.14(+0.82%) |
Jul 10, 2007 | 16.67 | 16.68 | 16.38 | 16.58 | 14,657,862 | -0.33(-1.97%) |
Jul 09, 2007 | 17.21 | 17.33 | 16.91 | 16.91 | 4,665,861 | -0.35(-2.03%) |
Jul 06, 2007 | 16.78 | 17.33 | 16.68 | 17.27 | 5,619,659 | +0.44(+2.59%) |
Jul 05, 2007 | 16.98 | 17.11 | 16.73 | 16.83 | 4,705,134 | -0.03(-0.20%) |
Jul 03, 2007 | 16.97 | 17.09 | 16.83 | 16.86 | 5,407,093 | -0.02(-0.10%) |
Jul 02, 2007 | 17.03 | 17.03 | 16.64 | 16.88 | 7,513,205 | -0.15(-0.90%) |
Jun 29, 2007 | 17.26 | 17.37 | 16.89 | 17.03 | 6,029,507 | -0.22(-1.29%) |
Jun 28, 2007 | 17.35 | 17.47 | 17.15 | 17.26 | 5,382,025 | -0.27(-1.56%) |
Jun 27, 2007 | 17.24 | 17.61 | 17.05 | 17.53 | 7,433,097 | +0.29(+1.69%) |
Jun 26, 2007 | 17.58 | 17.75 | 17.20 | 17.24 | 4,698,699 | -0.34(-1.94%) |
Jun 25, 2007 | 17.82 | 18.02 | 17.49 | 17.58 | 4,975,972 | -0.24(-1.34%) |
Jun 22, 2007 | 18.21 | 18.10 | 17.70 | 17.82 | 5,422,272 | -0.30(-1.65%) |
Jun 21, 2007 | 17.91 | 18.19 | 17.71 | 18.12 | 5,106,950 | +0.16(+0.90%) |
Jun 20, 2007 | 18.17 | 18.25 | 17.84 | 17.96 | 4,609,080 | -0.21(-1.18%) |
Jun 19, 2007 | 18.18 | 18.30 | 17.98 | 18.17 | 3,510,131 | +0.00(+0.00%) |
Jun 18, 2007 | 18.27 | 18.42 | 18.07 | 18.17 | 3,822,746 | -0.09(-0.47%) |
Jun 15, 2007 | 18.31 | 18.57 | 18.19 | 18.26 | 4,470,556 | +0.00(+0.00%) |
Jun 14, 2007 | 18.09 | 18.37 | 17.92 | 18.26 | 4,120,736 | +0.03(+0.19%) |
Jun 13, 2007 | 18.25 | 18.33 | 17.89 | 18.22 | 4,235,510 | +0.15(+0.80%) |
Jun 12, 2007 | 18.28 | 18.38 | 17.83 | 18.08 | 5,333,289 | -0.32(-1.72%) |
Jun 11, 2007 | 18.67 | 18.70 | 18.21 | 18.39 | 3,980,580 | -0.38(-2.00%) |
Jun 08, 2007 | 18.42 | 18.81 | 18.28 | 18.77 | 4,770,037 | +0.37(+2.00%) |
Jun 07, 2007 | 19.18 | 19.18 | 18.29 | 18.40 | 6,731,261 | -0.78(-4.06%) |
Jun 06, 2007 | 19.61 | 19.61 | 19.17 | 19.18 | 3,669,217 | -0.43(-2.18%) |
Jun 05, 2007 | 19.82 | 19.87 | 19.50 | 19.61 | 2,957,685 | -0.29(-1.46%) |
Jun 04, 2007 | 19.84 | 19.98 | 19.45 | 19.90 | 4,632,362 | +0.26(+1.31%) |
Jun 01, 2007 | 20.01 | 20.15 | 19.60 | 19.64 | 6,174,167 | -0.33(-1.67%) |
May 31, 2007 | 20.09 | 20.20 | 19.86 | 19.97 | 4,970,248 | +0.00(+0.00%) |
May 30, 2007 | 20.03 | 20.12 | 19.75 | 19.97 | 3,479,491 | -0.05(-0.26%) |
May 29, 2007 | 20.11 | 20.33 | 19.80 | 20.03 | 2,918,830 | -0.09(-0.43%) |
May 25, 2007 | 20.15 | 20.43 | 19.80 | 20.11 | 3,109,935 | -0.04(-0.21%) |
May 24, 2007 | 20.20 | 20.81 | 20.00 | 20.15 | 6,543,293 | -0.04(-0.21%) |
May 23, 2007 | 20.42 | 20.93 | 20.12 | 20.20 | 6,118,071 | -0.10(-0.50%) |
May 22, 2007 | 19.51 | 20.43 | 19.46 | 20.30 | 5,755,463 | +0.79(+4.08%) |
May 21, 2007 | 19.30 | 19.73 | 19.28 | 19.50 | 3,764,955 | +0.23(+1.20%) |
May 18, 2007 | 19.36 | 19.36 | 19.03 | 19.27 | 3,590,917 | +0.02(+0.09%) |
May 17, 2007 | 18.95 | 19.40 | 18.83 | 19.26 | 4,506,239 | +0.31(+1.62%) |
May 16, 2007 | 18.85 | 18.96 | 18.59 | 18.95 | 3,144,973 | +0.13(+0.68%) |
May 15, 2007 | 19.10 | 19.12 | 18.75 | 18.82 | 3,068,711 | -0.15(-0.81%) |
May 14, 2007 | 19.06 | 19.21 | 18.85 | 18.97 | 3,516,730 | -0.09(-0.45%) |
May 11, 2007 | 18.88 | 19.55 | 18.88 | 19.06 | 2,561,055 | +0.21(+1.13%) |
May 10, 2007 | 19.20 | 19.21 | 18.75 | 18.85 | 5,442,141 | -0.43(-2.22%) |
May 09, 2007 | 19.15 | 19.36 | 18.87 | 19.27 | 4,385,491 | +0.02(+0.09%) |
May 08, 2007 | 19.25 | 19.34 | 18.86 | 19.26 | 3,264,906 | +0.01(+0.04%) |
May 07, 2007 | 19.15 | 19.39 | 19.03 | 19.25 | 4,231,766 | +0.09(+0.49%) |
May 04, 2007 | 19.50 | 19.54 | 18.99 | 19.15 | 3,670,448 | -0.31(-1.58%) |
May 03, 2007 | 19.51 | 19.64 | 19.32 | 19.46 | 3,563,377 | +0.03(+0.13%) |
May 02, 2007 | 19.31 | 19.56 | 19.27 | 19.44 | 5,039,054 | +0.08(+0.40%) |
May 01, 2007 | 19.22 | 19.57 | 18.68 | 19.36 | 7,604,846 | +0.40(+2.12%) |
Apr 30, 2007 | 19.59 | 19.66 | 18.91 | 18.96 | 8,162,166 | -0.63(-3.23%) |
Apr 27, 2007 | 20.04 | 20.08 | 19.45 | 19.59 | 5,726,397 | -0.49(-2.43%) |
Apr 26, 2007 | 19.49 | 20.17 | 19.43 | 20.08 | 6,358,666 | +0.72(+3.71%) |
Apr 25, 2007 | 19.27 | 19.52 | 18.98 | 19.36 | 5,946,222 | +0.10(+0.53%) |
Apr 24, 2007 | 19.38 | 19.46 | 18.86 | 19.26 | 7,357,725 | -0.05(-0.27%) |
Apr 23, 2007 | 20.06 | 20.11 | 19.20 | 19.31 | 6,486,452 | -0.68(-3.42%) |
Apr 20, 2007 | 19.92 | 20.10 | 19.76 | 19.99 | 7,811,328 | +0.35(+1.78%) |
Apr 19, 2007 | 19.15 | 20.17 | 19.15 | 19.64 | 5,775,204 | -0.05(-0.26%) |
Apr 18, 2007 | 19.18 | 20.08 | 18.81 | 19.69 | 8,945,463 | +0.50(+2.63%) |
Apr 17, 2007 | 18.70 | 19.32 | 18.69 | 19.19 | 7,799,565 | +0.66(+3.55%) |
Apr 16, 2007 | 18.46 | 18.74 | 18.32 | 18.53 | 5,931,685 | +0.18(+0.98%) |
Apr 13, 2007 | 18.63 | 18.78 | 18.16 | 18.35 | 5,686,146 | -0.34(-1.83%) |
Apr 12, 2007 | 18.16 | 18.77 | 17.97 | 18.69 | 5,917,135 | +0.46(+2.53%) |
Apr 11, 2007 | 18.54 | 18.55 | 17.95 | 18.23 | 5,819,201 | -0.32(-1.71%) |
Apr 10, 2007 | 18.80 | 18.94 | 18.39 | 18.55 | 8,285,031 | -0.29(-1.54%) |
Apr 09, 2007 | 18.83 | 18.88 | 18.50 | 18.84 | 6,593,459 | +0.03(+0.14%) |
Apr 05, 2007 | 18.47 | 18.87 | 18.33 | 18.81 | 5,640,848 | +0.33(+1.80%) |
Apr 04, 2007 | 18.62 | 18.64 | 18.41 | 18.48 | 4,076,160 | -0.15(-0.78%) |
Apr 03, 2007 | 18.60 | 18.97 | 18.45 | 18.62 | 8,133,953 | +0.10(+0.55%) |