Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.42 | 17.61 | 17.30 | 17.39 | 77,166,944 | +0.09(+0.51%) |
Apr 29, 2008 | 17.13 | 17.51 | 17.12 | 17.30 | 55,920,780 | +0.11(+0.63%) |
Apr 28, 2008 | 17.39 | 17.47 | 17.16 | 17.19 | 50,094,460 | -0.17(-0.98%) |
Apr 25, 2008 | 17.71 | 17.72 | 17.02 | 17.36 | 78,783,632 | -0.29(-1.65%) |
Apr 24, 2008 | 17.33 | 17.83 | 17.14 | 17.65 | 79,520,336 | +0.40(+2.32%) |
Apr 23, 2008 | 17.20 | 17.33 | 17.06 | 17.25 | 75,248,640 | +0.35(+2.09%) |
Apr 22, 2008 | 16.77 | 16.93 | 16.65 | 16.90 | 68,908,816 | +0.02(+0.12%) |
Apr 21, 2008 | 16.51 | 16.95 | 16.45 | 16.88 | 63,471,272 | +0.26(+1.55%) |
Apr 18, 2008 | 16.63 | 16.82 | 16.42 | 16.62 | 81,400,072 | +0.42(+2.59%) |
Apr 17, 2008 | 16.27 | 16.28 | 15.99 | 16.20 | 56,475,608 | +0.04(+0.25%) |
Apr 16, 2008 | 15.91 | 16.28 | 15.82 | 16.16 | 75,517,752 | +0.49(+3.12%) |
Apr 15, 2008 | 15.88 | 15.92 | 15.54 | 15.67 | 70,642,896 | -0.14(-0.86%) |
Apr 14, 2008 | 15.79 | 16.00 | 15.70 | 15.81 | 46,313,588 | -0.05(-0.30%) |
Apr 11, 2008 | 15.88 | 16.13 | 15.83 | 15.85 | 73,306,600 | -0.45(-2.75%) |
Apr 10, 2008 | 16.11 | 16.42 | 15.84 | 16.30 | 92,283,328 | +0.35(+2.17%) |
Apr 09, 2008 | 16.24 | 16.37 | 15.83 | 15.96 | 89,387,408 | -0.29(-1.79%) |
Apr 08, 2008 | 16.15 | 16.38 | 16.11 | 16.25 | 69,411,888 | +0.01(+0.08%) |
Apr 07, 2008 | 16.65 | 16.67 | 16.19 | 16.23 | 80,566,704 | -0.31(-1.84%) |
Apr 04, 2008 | 16.52 | 16.83 | 16.32 | 16.54 | 71,295,624 | +0.11(+0.66%) |
Apr 03, 2008 | 16.34 | 16.55 | 16.28 | 16.43 | 92,130,432 | -0.50(-2.92%) |
Apr 02, 2008 | 16.98 | 17.33 | 16.81 | 16.93 | 75,953,688 | -0.02(-0.09%) |
Apr 01, 2008 | 16.63 | 16.96 | 16.53 | 16.94 | 78,494,984 | +0.61(+3.70%) |
Mar 31, 2008 | 16.33 | 16.55 | 16.25 | 16.34 | 75,901,544 | +0.01(+0.04%) |
Mar 28, 2008 | 16.38 | 16.67 | 16.28 | 16.33 | 68,565,968 | -0.07(-0.41%) |
Mar 27, 2008 | 16.70 | 16.79 | 16.36 | 16.40 | 83,397,392 | -0.41(-2.42%) |
Mar 26, 2008 | 17.16 | 17.24 | 16.65 | 16.80 | 116,498,544 | -0.66(-3.77%) |
Mar 25, 2008 | 17.45 | 17.55 | 17.20 | 17.46 | 68,005,672 | +0.07(+0.43%) |
Mar 24, 2008 | 16.90 | 17.62 | 16.89 | 17.39 | 81,109,400 | +0.59(+3.51%) |
Mar 21, 2008 | 16.68 | 16.91 | 16.50 | 16.80 | 104,605,888 | +0.00(+0.00%) |
Mar 20, 2008 | 16.68 | 16.91 | 16.50 | 16.80 | 104,599,424 | +0.20(+1.23%) |
Mar 19, 2008 | 17.27 | 17.35 | 16.59 | 16.59 | 94,359,888 | -0.75(-4.34%) |
Mar 18, 2008 | 16.74 | 17.37 | 16.70 | 17.35 | 104,693,984 | +0.87(+5.31%) |
Mar 17, 2008 | 16.00 | 16.74 | 15.96 | 16.47 | 97,883,480 | -0.02(-0.12%) |
Mar 14, 2008 | 16.99 | 17.05 | 16.30 | 16.49 | 109,346,584 | -0.43(-2.52%) |
Mar 13, 2008 | 16.84 | 17.03 | 16.55 | 16.92 | 113,511,096 | -0.13(-0.76%) |
Mar 12, 2008 | 17.07 | 17.36 | 16.95 | 17.05 | 84,032,960 | -0.01(-0.04%) |
Mar 11, 2008 | 16.65 | 17.06 | 16.57 | 17.05 | 98,078,848 | +0.79(+4.84%) |
Mar 10, 2008 | 16.36 | 16.61 | 16.27 | 16.27 | 71,238,944 | -0.08(-0.50%) |
Mar 07, 2008 | 16.21 | 16.75 | 16.13 | 16.35 | 103,688,424 | +0.12(+0.71%) |
Mar 06, 2008 | 16.49 | 16.55 | 16.22 | 16.23 | 105,884,912 | -0.22(-1.36%) |
Mar 05, 2008 | 16.59 | 16.66 | 16.31 | 16.46 | 111,723,624 | -0.01(-0.08%) |
Mar 04, 2008 | 16.34 | 16.60 | 16.10 | 16.47 | 142,604,912 | -0.07(-0.45%) |
Mar 03, 2008 | 16.51 | 16.65 | 16.37 | 16.55 | 77,526,872 | +0.01(+0.04%) |
Feb 29, 2008 | 16.48 | 16.80 | 16.47 | 16.54 | 106,778,520 | -0.18(-1.09%) |
Feb 28, 2008 | 16.76 | 16.96 | 16.65 | 16.72 | 102,442,000 | -0.20(-1.16%) |
Feb 27, 2008 | 16.22 | 17.05 | 16.16 | 16.92 | 129,796,728 | +0.60(+3.66%) |
Feb 26, 2008 | 16.14 | 16.43 | 16.07 | 16.32 | 89,851,368 | +0.18(+1.13%) |
Feb 25, 2008 | 15.95 | 16.20 | 15.73 | 16.14 | 84,116,664 | +0.14(+0.85%) |
Feb 22, 2008 | 15.91 | 16.00 | 15.53 | 16.00 | 79,245,080 | +0.28(+1.77%) |
Feb 21, 2008 | 16.15 | 16.27 | 15.66 | 15.73 | 95,083,152 | -0.01(-0.04%) |
Feb 20, 2008 | 15.45 | 15.82 | 15.40 | 15.73 | 73,857,784 | +0.22(+1.40%) |
Feb 19, 2008 | 15.98 | 16.07 | 15.45 | 15.52 | 106,265,160 | -0.28(-1.79%) |
Feb 18, 2008 | 15.85 | 15.98 | 15.74 | 15.80 | 78,625,584 | +0.00(+0.00%) |
Feb 15, 2008 | 15.85 | 15.98 | 15.74 | 15.80 | 78,620,616 | -0.16(-0.99%) |
Feb 14, 2008 | 16.29 | 16.34 | 15.92 | 15.96 | 82,322,200 | -0.36(-2.20%) |
Feb 13, 2008 | 16.02 | 16.41 | 15.95 | 16.32 | 95,849,488 | +0.43(+2.69%) |
Feb 12, 2008 | 16.05 | 16.28 | 15.77 | 15.89 | 83,635,872 | -0.06(-0.38%) |
Feb 11, 2008 | 16.04 | 16.07 | 15.80 | 15.95 | 101,758,280 | -0.01(-0.08%) |
Feb 08, 2008 | 15.77 | 16.11 | 15.60 | 15.96 | 140,588,800 | +0.11(+0.68%) |
Feb 07, 2008 | 14.82 | 15.89 | 14.76 | 15.85 | 366,344,544 | +0.20(+1.30%) |
Feb 06, 2008 | 15.89 | 16.29 | 15.64 | 15.65 | 207,693,360 | -0.12(-0.77%) |
Feb 05, 2008 | 15.94 | 16.07 | 15.75 | 15.77 | 140,952,128 | -0.38(-2.35%) |
Feb 04, 2008 | 16.98 | 16.99 | 16.02 | 16.15 | 135,843,056 | -0.76(-4.49%) |
Feb 01, 2008 | 16.70 | 17.04 | 16.28 | 16.91 | 85,013,656 | +0.30(+1.80%) |
Jan 31, 2008 | 16.26 | 16.75 | 16.20 | 16.61 | 112,227,712 | +0.09(+0.57%) |
Jan 30, 2008 | 16.27 | 16.91 | 16.15 | 16.52 | 91,212,240 | +0.20(+1.25%) |
Jan 29, 2008 | 16.46 | 16.48 | 16.07 | 16.32 | 106,254,688 | -0.03(-0.17%) |
Jan 28, 2008 | 16.47 | 16.72 | 16.14 | 16.34 | 89,238,176 | -0.07(-0.41%) |
Jan 25, 2008 | 17.67 | 17.69 | 16.34 | 16.41 | 117,502,328 | -0.62(-3.62%) |
Jan 24, 2008 | 16.37 | 17.06 | 16.35 | 17.03 | 102,011,192 | +0.73(+4.49%) |
Jan 23, 2008 | 15.31 | 16.57 | 15.12 | 16.30 | 168,893,344 | +0.41(+2.60%) |
Jan 22, 2008 | 15.18 | 16.31 | 15.13 | 15.88 | 160,439,616 | -0.60(-3.62%) |
Jan 21, 2008 | 16.76 | 17.05 | 16.32 | 16.48 | 137,747,952 | +0.00(+0.00%) |
Jan 18, 2008 | 16.76 | 17.05 | 16.32 | 16.48 | 137,740,544 | -0.02(-0.12%) |
Jan 17, 2008 | 17.05 | 17.17 | 16.26 | 16.50 | 162,275,728 | -0.56(-3.26%) |
Jan 16, 2008 | 17.36 | 17.37 | 16.81 | 17.05 | 133,063,144 | -0.47(-2.71%) |
Jan 15, 2008 | 17.71 | 17.76 | 16.95 | 17.53 | 76,118,872 | -0.30(-1.67%) |
Jan 14, 2008 | 18.05 | 18.09 | 17.77 | 17.83 | 79,136,384 | +0.28(+1.62%) |
Jan 11, 2008 | 17.60 | 17.80 | 17.39 | 17.54 | 75,878,840 | -0.25(-1.41%) |
Jan 10, 2008 | 17.67 | 17.94 | 17.50 | 17.79 | 81,596,792 | +0.00(+0.00%) |
Jan 09, 2008 | 17.35 | 17.83 | 17.31 | 17.79 | 98,028,272 | +0.55(+3.19%) |
Jan 08, 2008 | 17.88 | 18.17 | 17.24 | 17.24 | 90,312,552 | -0.47(-2.68%) |
Jan 07, 2008 | 17.70 | 17.89 | 17.41 | 17.72 | 80,267,224 | +0.01(+0.04%) |
Jan 04, 2008 | 17.88 | 18.26 | 17.64 | 17.71 | 83,903,648 | -0.43(-2.36%) |
Jan 03, 2008 | 17.90 | 18.32 | 17.83 | 18.14 | 74,265,136 | +0.14(+0.79%) |
Jan 02, 2008 | 18.31 | 18.51 | 17.77 | 18.00 | 94,853,328 | -0.36(-1.96%) |
Jan 01, 2008 | 18.48 | 18.65 | 18.31 | 18.36 | 89,569,512 | +0.00(+0.00%) |
Dec 31, 2007 | 18.48 | 18.65 | 18.31 | 18.36 | 89,013,520 | -0.33(-1.78%) |
Dec 28, 2007 | 18.95 | 19.12 | 18.47 | 18.69 | 68,473,248 | -0.16(-0.83%) |
Dec 27, 2007 | 19.10 | 19.25 | 18.77 | 18.85 | 68,652,696 | -0.40(-2.08%) |
Dec 26, 2007 | 19.43 | 19.46 | 19.12 | 19.25 | 52,294,880 | -0.23(-1.18%) |
Dec 24, 2007 | 19.45 | 19.63 | 19.41 | 19.48 | 24,293,204 | +0.08(+0.42%) |
Dec 21, 2007 | 19.44 | 19.67 | 19.27 | 19.39 | 101,942,984 | +0.22(+1.13%) |
Dec 20, 2007 | 19.39 | 19.41 | 19.10 | 19.18 | 69,740,120 | +0.06(+0.32%) |
Dec 19, 2007 | 19.08 | 19.33 | 18.97 | 19.12 | 49,242,088 | +0.03(+0.14%) |
Dec 18, 2007 | 19.08 | 19.31 | 18.70 | 19.09 | 73,561,000 | +0.14(+0.72%) |
Dec 17, 2007 | 19.39 | 19.43 | 18.93 | 18.95 | 64,772,584 | -0.47(-2.44%) |
Dec 14, 2007 | 19.66 | 20.10 | 19.33 | 19.43 | 79,077,224 | -0.28(-1.41%) |
Dec 13, 2007 | 19.58 | 20.03 | 19.54 | 19.71 | 81,437,584 | +0.18(+0.90%) |
Dec 12, 2007 | 19.61 | 19.96 | 19.24 | 19.53 | 127,732,632 | +0.53(+2.78%) |
Dec 11, 2007 | 18.87 | 19.66 | 18.85 | 19.00 | 132,907,072 | +0.24(+1.30%) |
Dec 10, 2007 | 18.77 | 18.99 | 18.59 | 18.76 | 85,870,080 | +0.14(+0.76%) |
Dec 07, 2007 | 18.97 | 19.01 | 18.61 | 18.61 | 83,014,184 | -0.23(-1.22%) |
Dec 06, 2007 | 18.75 | 18.95 | 18.65 | 18.85 | 78,243,288 | +0.21(+1.13%) |
Dec 05, 2007 | 18.61 | 18.86 | 18.39 | 18.64 | 98,262,968 | +0.35(+1.93%) |
Dec 04, 2007 | 18.62 | 18.65 | 18.19 | 18.28 | 105,369,416 | -0.41(-2.21%) |
Dec 03, 2007 | 18.99 | 19.15 | 18.67 | 18.70 | 78,059,216 | -0.31(-1.61%) |
Nov 30, 2007 | 19.26 | 19.27 | 18.77 | 19.00 | 96,684,376 | -0.09(-0.46%) |
Nov 29, 2007 | 18.86 | 19.18 | 18.85 | 19.09 | 62,770,892 | +0.07(+0.36%) |
Nov 28, 2007 | 18.92 | 19.29 | 18.85 | 19.02 | 104,563,096 | +0.38(+2.04%) |
Nov 27, 2007 | 18.74 | 18.97 | 18.26 | 18.64 | 103,431,920 | -0.01(-0.04%) |
Nov 26, 2007 | 19.50 | 19.52 | 18.59 | 18.65 | 124,691,152 | -0.81(-4.15%) |
Nov 23, 2007 | 19.29 | 19.52 | 19.08 | 19.46 | 32,630,510 | +0.30(+1.56%) |
Nov 21, 2007 | 19.25 | 19.50 | 19.06 | 19.16 | 79,562,392 | -0.54(-2.72%) |
Nov 20, 2007 | 19.96 | 20.24 | 19.32 | 19.69 | 93,307,936 | -0.26(-1.32%) |
Nov 19, 2007 | 20.18 | 20.34 | 19.86 | 19.96 | 64,165,712 | -0.35(-1.70%) |
Nov 16, 2007 | 20.24 | 20.41 | 19.97 | 20.30 | 79,384,128 | +0.43(+2.18%) |
Nov 15, 2007 | 20.00 | 20.13 | 19.71 | 19.87 | 88,362,640 | -0.28(-1.38%) |
Nov 14, 2007 | 20.63 | 20.64 | 20.04 | 20.15 | 90,051,760 | -0.29(-1.43%) |
Nov 13, 2007 | 20.08 | 20.45 | 19.78 | 20.44 | 95,632,728 | +0.70(+3.54%) |
Nov 12, 2007 | 19.55 | 20.20 | 19.52 | 19.74 | 132,171,416 | +0.36(+1.85%) |
Nov 09, 2007 | 19.71 | 19.86 | 19.09 | 19.38 | 177,728,544 | -0.71(-3.54%) |
Nov 08, 2007 | 20.62 | 21.08 | 20.01 | 20.09 | 283,549,376 | -2.12(-9.53%) |
Nov 07, 2007 | 23.08 | 23.12 | 22.07 | 22.21 | 202,270,752 | -0.90(-3.90%) |
Nov 06, 2007 | 22.68 | 23.22 | 22.66 | 23.11 | 134,141,800 | +0.68(+3.02%) |
Nov 05, 2007 | 22.13 | 22.55 | 21.96 | 22.43 | 102,586,248 | +0.39(+1.75%) |
Nov 02, 2007 | 21.97 | 22.18 | 21.77 | 22.05 | 78,353,576 | +0.22(+1.03%) |
Nov 01, 2007 | 22.27 | 22.55 | 21.79 | 21.82 | 73,425,832 | -0.60(-2.66%) |
Oct 31, 2007 | 22.34 | 22.51 | 22.03 | 22.42 | 80,917,392 | +0.31(+1.38%) |
Oct 30, 2007 | 21.88 | 22.34 | 21.79 | 22.11 | 58,973,656 | +0.14(+0.62%) |
Oct 29, 2007 | 21.87 | 22.03 | 21.70 | 21.98 | 51,521,792 | +0.35(+1.60%) |
Oct 26, 2007 | 21.57 | 21.77 | 21.23 | 21.63 | 62,262,736 | +0.49(+2.31%) |
Oct 25, 2007 | 21.27 | 21.62 | 21.06 | 21.14 | 60,882,572 | -0.05(-0.26%) |
Oct 24, 2007 | 21.14 | 21.27 | 20.70 | 21.20 | 71,721,584 | -0.19(-0.89%) |
Oct 23, 2007 | 21.26 | 21.42 | 20.41 | 21.39 | 73,935,832 | +0.12(+0.54%) |
Oct 22, 2007 | 21.09 | 21.34 | 20.99 | 21.27 | 61,768,608 | -0.09(-0.41%) |
Oct 19, 2007 | 22.12 | 22.13 | 21.29 | 21.36 | 89,093,392 | -0.80(-3.61%) |
Oct 18, 2007 | 21.83 | 22.33 | 21.82 | 22.16 | 48,907,028 | +0.15(+0.68%) |
Oct 17, 2007 | 22.17 | 22.20 | 21.64 | 22.01 | 57,171,224 | +0.12(+0.53%) |
Oct 16, 2007 | 21.98 | 22.04 | 21.60 | 21.90 | 76,439,168 | -0.34(-1.53%) |
Oct 15, 2007 | 22.32 | 22.47 | 22.05 | 22.24 | 51,135,608 | -0.09(-0.40%) |
Oct 12, 2007 | 22.26 | 22.46 | 22.21 | 22.32 | 42,887,872 | +0.08(+0.37%) |
Oct 11, 2007 | 22.64 | 22.79 | 22.11 | 22.24 | 66,668,880 | -0.32(-1.41%) |
Oct 10, 2007 | 22.64 | 22.72 | 22.48 | 22.56 | 54,425,188 | +0.13(+0.57%) |
Oct 09, 2007 | 22.24 | 22.44 | 22.14 | 22.43 | 48,616,924 | +0.25(+1.13%) |
Oct 08, 2007 | 22.06 | 22.31 | 22.05 | 22.18 | 28,517,038 | +0.04(+0.19%) |
Oct 05, 2007 | 21.93 | 22.25 | 21.88 | 22.14 | 53,534,932 | +0.34(+1.55%) |
Oct 04, 2007 | 22.10 | 22.16 | 21.62 | 21.80 | 74,539,616 | -0.20(-0.92%) |
Oct 03, 2007 | 22.31 | 22.36 | 21.99 | 22.01 | 55,015,328 | -0.38(-1.70%) |
Oct 02, 2007 | 22.38 | 22.47 | 22.29 | 22.39 | 46,342,324 | +0.01(+0.06%) |
Oct 01, 2007 | 22.39 | 22.60 | 22.36 | 22.37 | 62,062,624 | -0.09(-0.42%) |
Sep 28, 2007 | 22.47 | 22.64 | 22.36 | 22.47 | 49,053,208 | -0.07(-0.30%) |
Sep 27, 2007 | 22.39 | 22.57 | 22.28 | 22.53 | 56,156,048 | +0.16(+0.73%) |
Sep 26, 2007 | 22.14 | 22.38 | 22.11 | 22.37 | 95,656,936 | +0.37(+1.70%) |
Sep 25, 2007 | 21.53 | 22.06 | 21.46 | 22.00 | 70,620,752 | +0.38(+1.76%) |
Sep 24, 2007 | 21.85 | 21.99 | 21.53 | 21.62 | 60,712,036 | -0.28(-1.30%) |
Sep 21, 2007 | 22.08 | 22.08 | 21.83 | 21.90 | 83,822,952 | +0.06(+0.28%) |
Sep 20, 2007 | 21.69 | 21.96 | 21.64 | 21.84 | 49,236,912 | +0.08(+0.37%) |
Sep 19, 2007 | 21.86 | 22.03 | 21.73 | 21.76 | 73,147,616 | +0.03(+0.16%) |
Sep 18, 2007 | 21.42 | 21.73 | 21.30 | 21.73 | 82,816,232 | +0.37(+1.71%) |
Sep 17, 2007 | 21.25 | 21.53 | 21.19 | 21.36 | 44,140,976 | -0.04(-0.19%) |
Sep 14, 2007 | 21.31 | 21.49 | 21.12 | 21.40 | 46,314,472 | +0.03(+0.16%) |
Sep 13, 2007 | 21.67 | 21.72 | 21.29 | 21.37 | 49,496,872 | -0.18(-0.85%) |
Sep 12, 2007 | 21.75 | 21.78 | 21.52 | 21.55 | 51,744,320 | -0.26(-1.18%) |
Sep 11, 2007 | 21.67 | 21.82 | 21.52 | 21.81 | 48,765,180 | +0.28(+1.32%) |
Sep 10, 2007 | 21.49 | 21.70 | 21.17 | 21.52 | 59,238,972 | +0.15(+0.70%) |
Sep 07, 2007 | 21.31 | 21.54 | 21.08 | 21.37 | 89,579,080 | -0.22(-1.01%) |
Sep 06, 2007 | 21.95 | 22.00 | 21.52 | 21.59 | 67,413,072 | -0.26(-1.18%) |
Sep 05, 2007 | 21.77 | 21.90 | 21.65 | 21.85 | 78,688,728 | -0.07(-0.31%) |
Sep 04, 2007 | 21.66 | 22.04 | 21.53 | 21.92 | 79,784,264 | +0.27(+1.25%) |
Aug 31, 2007 | 21.61 | 21.69 | 21.48 | 21.65 | 57,561,496 | +0.33(+1.56%) |
Aug 30, 2007 | 20.90 | 21.68 | 20.86 | 21.31 | 83,066,656 | +0.29(+1.39%) |
Aug 29, 2007 | 20.71 | 21.04 | 20.68 | 21.02 | 58,409,160 | +0.40(+1.94%) |
Aug 28, 2007 | 20.93 | 21.09 | 20.61 | 20.62 | 61,863,452 | -0.47(-2.22%) |
Aug 27, 2007 | 20.69 | 21.19 | 20.69 | 21.09 | 64,021,456 | +0.25(+1.20%) |
Aug 24, 2007 | 20.48 | 20.85 | 20.39 | 20.84 | 50,072,648 | +0.31(+1.52%) |
Aug 23, 2007 | 20.68 | 20.76 | 20.38 | 20.53 | 56,080,572 | +0.01(+0.03%) |
Aug 22, 2007 | 20.65 | 20.66 | 20.28 | 20.52 | 58,697,440 | +0.11(+0.53%) |
Aug 21, 2007 | 20.18 | 20.55 | 20.13 | 20.41 | 58,739,496 | +0.23(+1.14%) |
Aug 20, 2007 | 20.30 | 20.55 | 20.02 | 20.18 | 74,728,504 | -0.16(-0.77%) |
Aug 17, 2007 | 20.35 | 20.66 | 20.05 | 20.34 | 115,699,424 | +0.47(+2.35%) |
Aug 16, 2007 | 20.19 | 20.38 | 19.38 | 19.87 | 152,038,784 | -0.42(-2.07%) |
Aug 15, 2007 | 20.45 | 20.85 | 20.27 | 20.29 | 99,074,944 | -0.23(-1.12%) |
Aug 14, 2007 | 21.01 | 21.14 | 20.40 | 20.52 | 127,343,280 | -0.39(-1.85%) |
Aug 13, 2007 | 21.41 | 21.43 | 20.87 | 20.91 | 106,559,912 | -0.38(-1.78%) |
Aug 10, 2007 | 21.02 | 21.36 | 20.91 | 21.29 | 122,032,200 | -0.01(-0.03%) |
Aug 09, 2007 | 21.16 | 22.02 | 21.14 | 21.29 | 150,952,656 | -0.19(-0.88%) |
Aug 08, 2007 | 21.11 | 21.87 | 21.02 | 21.48 | 285,242,144 | +1.35(+6.70%) |
Aug 07, 2007 | 20.02 | 20.25 | 19.62 | 20.13 | 119,995,584 | +0.13(+0.64%) |
Aug 06, 2007 | 20.07 | 20.14 | 19.60 | 20.00 | 105,218,200 | +0.03(+0.14%) |
Aug 03, 2007 | 20.11 | 20.43 | 19.96 | 19.98 | 75,634,216 | -0.45(-2.22%) |
Aug 02, 2007 | 20.15 | 20.49 | 20.12 | 20.43 | 85,133,528 | +0.24(+1.21%) |
Aug 01, 2007 | 19.51 | 20.22 | 19.50 | 20.19 | 89,096,752 | +0.58(+2.97%) |
Jul 31, 2007 | 20.22 | 20.25 | 19.60 | 19.60 | 79,252,880 | -0.39(-1.97%) |
Jul 30, 2007 | 19.67 | 20.05 | 19.41 | 20.00 | 65,564,548 | +0.35(+1.80%) |
Jul 27, 2007 | 20.16 | 20.24 | 19.63 | 19.65 | 97,054,368 | -0.47(-2.36%) |
Jul 26, 2007 | 20.00 | 20.31 | 19.72 | 20.12 | 111,691,984 | -0.16(-0.80%) |
Jul 25, 2007 | 20.34 | 20.51 | 20.11 | 20.28 | 78,291,016 | +0.10(+0.50%) |
Jul 24, 2007 | 20.31 | 20.59 | 20.06 | 20.18 | 102,601,216 | -0.34(-1.65%) |
Jul 23, 2007 | 20.16 | 20.61 | 20.13 | 20.52 | 93,585,616 | +0.45(+2.26%) |
Jul 20, 2007 | 20.30 | 20.30 | 19.94 | 20.07 | 67,563,368 | -0.24(-1.17%) |
Jul 19, 2007 | 20.24 | 20.34 | 20.22 | 20.30 | 78,327,536 | +0.34(+1.70%) |
Jul 18, 2007 | 19.97 | 20.04 | 19.58 | 19.96 | 70,747,784 | -0.20(-0.98%) |
Jul 17, 2007 | 20.24 | 20.33 | 20.07 | 20.16 | 55,302,428 | -0.11(-0.54%) |
Jul 16, 2007 | 20.15 | 20.34 | 20.15 | 20.27 | 65,333,688 | +0.00(+0.00%) |
Jul 13, 2007 | 20.02 | 20.32 | 20.00 | 20.27 | 82,914,968 | +0.06(+0.30%) |
Jul 12, 2007 | 19.59 | 20.32 | 18.69 | 20.21 | 135,517,776 | +0.71(+3.62%) |
Jul 11, 2007 | 19.08 | 19.53 | 19.08 | 19.50 | 62,490,800 | +0.31(+1.59%) |
Jul 10, 2007 | 19.11 | 19.31 | 19.06 | 19.20 | 58,352,752 | -0.09(-0.49%) |
Jul 09, 2007 | 19.27 | 19.33 | 19.23 | 19.29 | 49,079,876 | -0.01(-0.07%) |
Jul 06, 2007 | 19.22 | 19.33 | 19.15 | 19.31 | 50,902,408 | +0.07(+0.35%) |
Jul 05, 2007 | 19.03 | 19.25 | 18.95 | 19.24 | 57,178,680 | +0.18(+0.96%) |
Jul 03, 2007 | 18.97 | 19.06 | 18.86 | 19.06 | 33,119,328 | +0.14(+0.75%) |
Jul 02, 2007 | 18.99 | 19.03 | 18.85 | 18.91 | 54,580,608 | +0.03(+0.14%) |
Jun 29, 2007 | 18.97 | 19.03 | 18.75 | 18.89 | 66,334,084 | +0.00(+0.00%) |
Jun 28, 2007 | 18.79 | 19.26 | 18.70 | 18.89 | 114,974,688 | +0.39(+2.13%) |
Jun 27, 2007 | 18.28 | 18.51 | 18.21 | 18.49 | 56,633,004 | +0.08(+0.44%) |
Jun 26, 2007 | 18.51 | 18.64 | 18.30 | 18.41 | 78,904,240 | +0.08(+0.44%) |
Jun 25, 2007 | 18.20 | 18.55 | 18.14 | 18.33 | 65,014,856 | +0.07(+0.41%) |
Jun 22, 2007 | 18.42 | 18.64 | 18.21 | 18.26 | 79,825,712 | -0.27(-1.46%) |
Jun 21, 2007 | 18.43 | 18.61 | 18.25 | 18.53 | 74,541,616 | +0.08(+0.44%) |
Jun 20, 2007 | 18.57 | 18.78 | 18.40 | 18.45 | 91,870,696 | -0.07(-0.37%) |
Jun 19, 2007 | 18.38 | 18.58 | 18.23 | 18.51 | 62,564,176 | +0.06(+0.33%) |
Jun 18, 2007 | 18.57 | 18.58 | 18.34 | 18.45 | 67,044,276 | -0.12(-0.66%) |
Jun 15, 2007 | 18.34 | 18.58 | 18.23 | 18.57 | 109,834,000 | +0.38(+2.09%) |
Jun 14, 2007 | 17.99 | 18.29 | 17.98 | 18.19 | 58,899,112 | +0.20(+1.13%) |
Jun 13, 2007 | 17.78 | 17.99 | 17.54 | 17.99 | 63,496,884 | +0.32(+1.80%) |
Jun 12, 2007 | 17.71 | 17.99 | 17.65 | 17.67 | 73,054,016 | -0.18(-0.99%) |
Jun 11, 2007 | 17.83 | 17.99 | 17.81 | 17.85 | 35,332,408 | -0.11(-0.60%) |
Jun 08, 2007 | 17.55 | 17.98 | 17.52 | 17.96 | 69,734,784 | +0.43(+2.44%) |
Jun 07, 2007 | 17.94 | 18.04 | 17.52 | 17.53 | 101,029,000 | -0.51(-2.82%) |
Jun 06, 2007 | 18.28 | 18.36 | 17.95 | 18.04 | 63,211,176 | -0.41(-2.21%) |
Jun 05, 2007 | 18.21 | 18.51 | 18.21 | 18.45 | 87,723,000 | +0.13(+0.70%) |
Jun 04, 2007 | 18.12 | 18.34 | 18.07 | 18.32 | 47,963,996 | +0.10(+0.56%) |
Jun 01, 2007 | 18.28 | 18.58 | 18.19 | 18.21 | 70,103,880 | -0.04(-0.22%) |
May 31, 2007 | 18.13 | 18.30 | 17.96 | 18.26 | 112,590,616 | +0.36(+2.01%) |
May 30, 2007 | 17.42 | 17.90 | 17.36 | 17.90 | 82,616,072 | +0.33(+1.89%) |
May 29, 2007 | 17.35 | 17.63 | 17.33 | 17.56 | 58,864,904 | +0.26(+1.49%) |
May 25, 2007 | 17.32 | 17.41 | 17.22 | 17.31 | 62,899,740 | +0.08(+0.47%) |
May 24, 2007 | 17.64 | 17.67 | 17.18 | 17.22 | 100,026,496 | -0.39(-2.19%) |
May 23, 2007 | 17.91 | 17.92 | 17.55 | 17.61 | 80,868,152 | -0.27(-1.52%) |
May 22, 2007 | 17.88 | 17.97 | 17.81 | 17.88 | 58,998,612 | -0.02(-0.11%) |
May 21, 2007 | 17.77 | 18.00 | 17.76 | 17.90 | 64,059,248 | +0.13(+0.72%) |
May 18, 2007 | 17.88 | 17.91 | 17.74 | 17.77 | 60,137,760 | -0.05(-0.27%) |
May 17, 2007 | 17.83 | 18.05 | 17.80 | 17.82 | 54,780,812 | -0.14(-0.76%) |
May 16, 2007 | 17.83 | 17.96 | 17.72 | 17.96 | 57,026,868 | +0.24(+1.34%) |
May 15, 2007 | 17.88 | 17.96 | 17.69 | 17.72 | 63,495,592 | -0.11(-0.61%) |
May 14, 2007 | 18.05 | 18.07 | 17.71 | 17.83 | 74,546,176 | -0.23(-1.28%) |
May 11, 2007 | 17.93 | 18.07 | 17.87 | 18.06 | 57,647,968 | +0.23(+1.29%) |
May 10, 2007 | 17.88 | 18.15 | 17.81 | 17.83 | 87,786,032 | -0.15(-0.83%) |
May 09, 2007 | 18.32 | 18.37 | 17.93 | 17.98 | 223,564,656 | -1.25(-6.52%) |
May 08, 2007 | 18.84 | 19.31 | 18.74 | 19.23 | 145,855,920 | +0.37(+1.98%) |
May 07, 2007 | 18.95 | 18.97 | 18.82 | 18.86 | 68,457,512 | -0.07(-0.36%) |
May 04, 2007 | 18.95 | 18.99 | 18.85 | 18.93 | 67,667,256 | +0.14(+0.76%) |
May 03, 2007 | 18.82 | 18.95 | 18.69 | 18.78 | 54,598,672 | +0.02(+0.11%) |
May 02, 2007 | 18.33 | 18.82 | 18.32 | 18.76 | 84,413,632 | +0.55(+3.02%) |