Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.97 | 14.97 | 14.46 | 14.60 | 20,625,574 | -0.27(-1.79%) |
Apr 29, 2008 | 14.85 | 14.97 | 14.78 | 14.86 | 19,874,474 | +0.01(+0.05%) |
Apr 28, 2008 | 14.99 | 15.05 | 14.80 | 14.85 | 13,317,150 | -0.09(-0.58%) |
Apr 25, 2008 | 15.14 | 15.22 | 14.73 | 14.94 | 22,499,212 | -0.13(-0.83%) |
Apr 24, 2008 | 14.67 | 15.31 | 14.40 | 15.07 | 42,088,636 | +0.36(+2.45%) |
Apr 23, 2008 | 14.53 | 14.96 | 14.47 | 14.71 | 30,177,918 | +0.31(+2.17%) |
Apr 22, 2008 | 14.71 | 14.76 | 14.36 | 14.39 | 29,937,074 | -0.47(-3.16%) |
Apr 21, 2008 | 14.89 | 14.94 | 14.76 | 14.86 | 27,933,906 | -0.10(-0.68%) |
Apr 18, 2008 | 15.18 | 15.32 | 14.74 | 14.96 | 36,802,980 | -0.03(-0.21%) |
Apr 17, 2008 | 15.13 | 15.25 | 14.87 | 14.99 | 22,123,024 | -0.13(-0.88%) |
Apr 16, 2008 | 15.06 | 15.41 | 14.96 | 15.13 | 37,237,084 | +0.45(+3.09%) |
Apr 15, 2008 | 14.83 | 14.92 | 14.32 | 14.67 | 27,276,500 | -0.10(-0.69%) |
Apr 14, 2008 | 14.80 | 15.03 | 14.67 | 14.78 | 22,932,020 | -0.17(-1.15%) |
Apr 11, 2008 | 14.92 | 15.59 | 14.86 | 14.95 | 34,796,764 | -0.84(-5.30%) |
Apr 10, 2008 | 15.47 | 15.97 | 15.46 | 15.78 | 32,806,874 | +0.39(+2.54%) |
Apr 09, 2008 | 15.39 | 15.48 | 15.10 | 15.39 | 28,497,462 | +0.14(+0.92%) |
Apr 08, 2008 | 15.58 | 15.60 | 15.17 | 15.25 | 32,650,412 | -0.54(-3.42%) |
Apr 07, 2008 | 15.88 | 16.25 | 15.75 | 15.79 | 45,840,740 | -0.55(-3.35%) |
Apr 04, 2008 | 16.48 | 17.01 | 16.14 | 16.34 | 29,469,726 | +0.03(+0.19%) |
Apr 03, 2008 | 15.89 | 16.57 | 15.86 | 16.31 | 27,815,718 | +0.20(+1.26%) |
Apr 02, 2008 | 16.03 | 16.29 | 15.82 | 16.11 | 40,485,556 | +0.38(+2.44%) |
Apr 01, 2008 | 15.49 | 15.84 | 15.43 | 15.72 | 34,576,600 | +0.46(+3.02%) |
Mar 31, 2008 | 15.32 | 15.43 | 15.16 | 15.26 | 32,965,382 | -0.01(-0.05%) |
Mar 28, 2008 | 15.64 | 15.69 | 15.25 | 15.27 | 47,156,712 | -0.36(-2.30%) |
Mar 27, 2008 | 15.93 | 15.96 | 15.63 | 15.63 | 28,060,024 | -0.27(-1.72%) |
Mar 26, 2008 | 15.96 | 16.07 | 15.59 | 15.90 | 36,176,260 | -0.26(-1.60%) |
Mar 25, 2008 | 16.40 | 16.40 | 15.92 | 16.16 | 33,787,396 | -0.20(-1.20%) |
Mar 24, 2008 | 16.47 | 16.75 | 16.35 | 16.36 | 29,941,758 | -0.15(-0.90%) |
Mar 21, 2008 | 16.42 | 16.51 | 16.17 | 16.50 | 31,865,102 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 16.51 | 16.17 | 16.50 | 31,863,248 | +0.34(+2.08%) |
Mar 19, 2008 | 16.90 | 16.93 | 16.17 | 16.17 | 40,907,580 | -0.67(-3.99%) |
Mar 18, 2008 | 16.44 | 16.89 | 16.44 | 16.84 | 46,781,472 | +0.67(+4.16%) |
Mar 17, 2008 | 15.75 | 16.27 | 15.68 | 16.17 | 35,947,560 | +0.07(+0.44%) |
Mar 14, 2008 | 16.52 | 16.55 | 15.87 | 16.10 | 43,548,188 | -0.38(-2.28%) |
Mar 13, 2008 | 16.19 | 16.57 | 16.14 | 16.47 | 44,423,048 | +0.06(+0.38%) |
Mar 12, 2008 | 16.33 | 16.49 | 16.22 | 16.41 | 39,733,320 | +0.03(+0.19%) |
Mar 11, 2008 | 16.01 | 16.40 | 15.99 | 16.38 | 39,655,596 | +0.49(+3.05%) |
Mar 10, 2008 | 15.84 | 16.00 | 15.82 | 15.89 | 33,332,038 | +0.18(+1.14%) |
Mar 07, 2008 | 15.68 | 16.04 | 15.45 | 15.71 | 34,458,064 | -0.03(-0.20%) |
Mar 06, 2008 | 15.99 | 16.03 | 15.52 | 15.75 | 38,996,140 | -0.29(-1.80%) |
Mar 05, 2008 | 15.92 | 16.04 | 15.75 | 16.04 | 41,502,212 | +0.14(+0.89%) |
Mar 04, 2008 | 15.53 | 15.96 | 15.21 | 15.89 | 77,281,200 | +1.13(+7.63%) |
Mar 03, 2008 | 14.95 | 14.99 | 14.64 | 14.77 | 33,657,064 | -0.23(-1.51%) |
Feb 29, 2008 | 15.33 | 15.55 | 14.96 | 14.99 | 32,622,306 | -0.52(-3.33%) |
Feb 28, 2008 | 15.59 | 15.72 | 15.32 | 15.51 | 31,794,554 | -0.21(-1.34%) |
Feb 27, 2008 | 15.50 | 15.77 | 15.38 | 15.72 | 34,151,460 | +0.20(+1.26%) |
Feb 26, 2008 | 15.32 | 15.64 | 15.25 | 15.53 | 32,732,066 | +0.16(+1.02%) |
Feb 25, 2008 | 15.25 | 15.64 | 15.11 | 15.37 | 26,212,522 | -0.02(-0.15%) |
Feb 22, 2008 | 15.14 | 15.41 | 14.99 | 15.39 | 29,269,480 | +0.31(+2.07%) |
Feb 21, 2008 | 15.30 | 15.55 | 15.03 | 15.08 | 28,070,958 | -0.13(-0.82%) |
Feb 20, 2008 | 14.39 | 15.40 | 14.38 | 15.21 | 40,361,644 | +0.75(+5.19%) |
Feb 19, 2008 | 15.06 | 15.13 | 14.37 | 14.46 | 37,524,804 | -0.44(-2.94%) |
Feb 18, 2008 | 14.93 | 15.13 | 14.81 | 14.89 | 27,976,202 | +0.00(+0.00%) |
Feb 15, 2008 | 14.93 | 15.13 | 14.81 | 14.89 | 27,975,116 | -0.12(-0.78%) |
Feb 14, 2008 | 15.53 | 15.57 | 14.95 | 15.01 | 42,406,248 | -0.56(-3.62%) |
Feb 13, 2008 | 15.12 | 15.57 | 14.86 | 15.57 | 82,870,320 | +1.44(+10.18%) |
Feb 12, 2008 | 14.69 | 14.69 | 14.10 | 14.13 | 43,895,008 | -0.33(-2.27%) |
Feb 11, 2008 | 14.10 | 14.78 | 14.08 | 14.46 | 38,123,200 | +0.44(+3.12%) |
Feb 08, 2008 | 13.85 | 14.09 | 13.77 | 14.02 | 22,292,104 | +0.22(+1.59%) |
Feb 07, 2008 | 13.63 | 13.99 | 13.41 | 13.81 | 29,410,068 | +0.13(+0.97%) |
Feb 06, 2008 | 14.25 | 14.27 | 13.63 | 13.67 | 29,969,588 | -0.48(-3.42%) |
Feb 05, 2008 | 14.18 | 14.56 | 14.14 | 14.16 | 29,823,626 | -0.30(-2.06%) |
Feb 04, 2008 | 14.78 | 14.86 | 14.45 | 14.46 | 19,493,812 | -0.31(-2.12%) |
Feb 01, 2008 | 14.08 | 14.78 | 14.04 | 14.77 | 32,398,256 | +0.75(+5.36%) |
Jan 31, 2008 | 13.81 | 14.12 | 13.77 | 14.02 | 26,387,666 | +0.00(+0.00%) |
Jan 30, 2008 | 13.74 | 14.10 | 13.74 | 14.02 | 33,626,884 | +0.19(+1.36%) |
Jan 29, 2008 | 14.11 | 14.11 | 13.66 | 13.83 | 20,386,710 | -0.21(-1.50%) |
Jan 28, 2008 | 13.66 | 14.04 | 13.56 | 14.04 | 21,238,594 | +0.41(+3.04%) |
Jan 25, 2008 | 14.29 | 14.29 | 13.61 | 13.63 | 28,846,798 | -0.42(-3.01%) |
Jan 24, 2008 | 14.14 | 14.30 | 13.66 | 14.05 | 43,481,568 | -0.11(-0.77%) |
Jan 23, 2008 | 13.51 | 14.18 | 13.41 | 14.16 | 50,415,700 | +0.09(+0.61%) |
Jan 22, 2008 | 13.20 | 14.24 | 13.14 | 14.07 | 50,361,028 | -0.02(-0.17%) |
Jan 21, 2008 | 14.19 | 14.28 | 13.70 | 14.10 | 46,954,808 | +0.00(+0.00%) |
Jan 18, 2008 | 14.19 | 14.28 | 13.70 | 14.10 | 46,953,020 | +0.38(+2.79%) |
Jan 17, 2008 | 13.76 | 14.04 | 13.45 | 13.71 | 47,226,760 | +0.09(+0.63%) |
Jan 16, 2008 | 13.20 | 13.96 | 13.02 | 13.63 | 58,474,036 | +0.37(+2.77%) |
Jan 15, 2008 | 13.25 | 13.38 | 13.10 | 13.26 | 49,187,528 | +0.09(+0.65%) |
Jan 14, 2008 | 12.95 | 13.20 | 12.86 | 13.17 | 32,021,836 | +0.34(+2.68%) |
Jan 11, 2008 | 12.66 | 12.89 | 12.62 | 12.83 | 29,308,098 | +0.00(+0.00%) |
Jan 10, 2008 | 12.94 | 13.02 | 12.67 | 12.83 | 38,338,884 | -0.19(-1.44%) |
Jan 09, 2008 | 12.78 | 13.10 | 12.66 | 13.02 | 33,895,492 | +0.24(+1.90%) |
Jan 08, 2008 | 12.99 | 13.30 | 12.76 | 12.77 | 34,847,108 | -0.31(-2.39%) |
Jan 07, 2008 | 13.10 | 13.23 | 12.84 | 13.09 | 28,904,536 | -0.03(-0.24%) |
Jan 04, 2008 | 13.48 | 13.50 | 13.02 | 13.12 | 42,985,880 | -0.26(-1.93%) |
Jan 03, 2008 | 13.61 | 13.61 | 13.30 | 13.38 | 20,453,874 | -0.24(-1.78%) |
Jan 02, 2008 | 13.87 | 14.06 | 13.45 | 13.62 | 24,585,772 | -0.27(-1.97%) |
Jan 01, 2008 | 13.84 | 14.01 | 13.84 | 13.89 | 9,516,335 | +0.00(+0.00%) |
Dec 31, 2007 | 13.84 | 14.01 | 13.84 | 13.89 | 9,408,004 | -0.09(-0.62%) |
Dec 28, 2007 | 13.96 | 14.08 | 13.84 | 13.98 | 13,980,584 | +0.09(+0.62%) |
Dec 27, 2007 | 14.17 | 14.27 | 13.85 | 13.89 | 16,537,559 | -0.34(-2.36%) |
Dec 26, 2007 | 14.12 | 14.30 | 14.12 | 14.23 | 8,106,678 | +0.03(+0.22%) |
Dec 24, 2007 | 14.01 | 14.27 | 13.94 | 14.20 | 7,835,530 | +0.16(+1.17%) |
Dec 21, 2007 | 14.18 | 14.26 | 13.89 | 14.03 | 27,563,824 | -0.02(-0.17%) |
Dec 20, 2007 | 13.87 | 14.08 | 13.83 | 14.06 | 21,688,504 | +0.30(+2.16%) |
Dec 19, 2007 | 13.79 | 13.92 | 13.73 | 13.76 | 16,448,121 | -0.09(-0.68%) |
Dec 18, 2007 | 13.87 | 13.95 | 13.74 | 13.85 | 17,961,942 | +0.11(+0.80%) |
Dec 17, 2007 | 13.81 | 13.90 | 13.63 | 13.74 | 18,204,926 | -0.16(-1.13%) |
Dec 14, 2007 | 13.98 | 14.08 | 13.83 | 13.90 | 22,466,588 | -0.23(-1.66%) |
Dec 13, 2007 | 14.34 | 14.46 | 14.02 | 14.13 | 20,297,950 | -0.24(-1.69%) |
Dec 12, 2007 | 14.39 | 14.58 | 14.23 | 14.38 | 24,237,828 | +0.21(+1.49%) |
Dec 11, 2007 | 14.59 | 14.61 | 14.10 | 14.17 | 28,527,066 | -0.41(-2.84%) |
Dec 10, 2007 | 14.37 | 14.67 | 14.11 | 14.58 | 30,974,094 | +0.27(+1.91%) |
Dec 07, 2007 | 14.49 | 14.55 | 14.17 | 14.31 | 31,969,166 | -0.29(-1.98%) |
Dec 06, 2007 | 14.55 | 14.70 | 14.54 | 14.60 | 18,504,016 | -0.05(-0.37%) |
Dec 05, 2007 | 14.34 | 14.71 | 14.30 | 14.65 | 25,413,360 | +0.50(+3.54%) |
Dec 04, 2007 | 14.10 | 14.34 | 14.08 | 14.15 | 20,587,590 | -0.09(-0.60%) |
Dec 03, 2007 | 14.74 | 14.85 | 14.22 | 14.24 | 28,536,486 | -0.49(-3.35%) |
Nov 30, 2007 | 15.03 | 15.06 | 14.60 | 14.73 | 23,385,428 | +0.09(+0.59%) |
Nov 29, 2007 | 14.65 | 14.79 | 14.57 | 14.64 | 18,409,536 | -0.05(-0.32%) |
Nov 28, 2007 | 14.45 | 14.88 | 14.32 | 14.69 | 23,778,022 | +0.48(+3.36%) |
Nov 27, 2007 | 14.02 | 14.32 | 13.93 | 14.21 | 26,578,478 | +0.27(+1.96%) |
Nov 26, 2007 | 14.35 | 14.37 | 13.94 | 13.94 | 24,436,832 | -0.40(-2.78%) |
Nov 23, 2007 | 14.14 | 14.36 | 14.10 | 14.34 | 7,504,327 | +0.26(+1.83%) |
Nov 21, 2007 | 14.19 | 14.35 | 13.95 | 14.08 | 22,589,514 | -0.16(-1.10%) |
Nov 20, 2007 | 14.39 | 14.58 | 13.92 | 14.24 | 35,043,076 | -0.08(-0.55%) |
Nov 19, 2007 | 14.49 | 14.61 | 14.28 | 14.31 | 24,244,682 | -0.20(-1.35%) |
Nov 16, 2007 | 14.83 | 14.88 | 14.25 | 14.51 | 30,391,772 | -0.25(-1.70%) |
Nov 15, 2007 | 14.29 | 15.12 | 14.28 | 14.76 | 59,758,404 | +0.05(+0.32%) |
Nov 14, 2007 | 14.82 | 15.15 | 14.71 | 14.71 | 41,041,096 | +0.16(+1.08%) |
Nov 13, 2007 | 14.42 | 14.71 | 14.27 | 14.56 | 29,337,504 | +0.23(+1.64%) |
Nov 12, 2007 | 14.74 | 14.81 | 14.30 | 14.32 | 29,600,146 | -0.31(-2.14%) |
Nov 09, 2007 | 14.67 | 15.17 | 14.63 | 14.63 | 52,424,340 | +0.63(+4.47%) |
Nov 08, 2007 | 13.93 | 14.13 | 13.75 | 14.01 | 33,683,108 | +0.00(+0.00%) |
Nov 07, 2007 | 14.28 | 14.42 | 13.99 | 14.01 | 29,861,652 | -0.38(-2.61%) |
Nov 06, 2007 | 14.46 | 14.53 | 14.13 | 14.38 | 37,389,832 | -0.09(-0.59%) |
Nov 05, 2007 | 14.66 | 14.91 | 14.43 | 14.47 | 23,261,568 | -0.29(-1.96%) |
Nov 02, 2007 | 14.74 | 14.93 | 14.65 | 14.76 | 28,385,550 | +0.07(+0.48%) |
Nov 01, 2007 | 15.21 | 15.28 | 14.66 | 14.69 | 35,815,188 | -0.50(-3.30%) |
Oct 31, 2007 | 14.97 | 15.37 | 14.88 | 15.19 | 31,066,080 | +0.20(+1.30%) |
Oct 30, 2007 | 14.78 | 15.09 | 14.78 | 14.99 | 18,219,152 | +0.16(+1.05%) |
Oct 29, 2007 | 14.82 | 15.57 | 14.67 | 14.84 | 27,567,296 | +0.09(+0.58%) |
Oct 26, 2007 | 15.08 | 15.44 | 14.47 | 14.75 | 54,348,752 | -0.39(-2.58%) |
Oct 25, 2007 | 15.51 | 15.57 | 14.84 | 15.14 | 42,743,104 | -0.59(-3.78%) |
Oct 24, 2007 | 15.97 | 16.14 | 15.43 | 15.74 | 28,401,462 | -0.31(-1.95%) |
Oct 23, 2007 | 16.04 | 16.11 | 15.81 | 16.05 | 16,510,962 | +0.05(+0.29%) |
Oct 22, 2007 | 15.72 | 16.11 | 15.65 | 16.00 | 16,944,522 | +0.28(+1.79%) |
Oct 19, 2007 | 16.30 | 16.32 | 15.69 | 15.72 | 26,859,680 | -0.60(-3.69%) |
Oct 18, 2007 | 16.68 | 16.74 | 16.25 | 16.32 | 31,116,574 | -0.59(-3.47%) |
Oct 17, 2007 | 16.62 | 17.03 | 16.60 | 16.91 | 43,041,860 | +0.60(+3.69%) |
Oct 16, 2007 | 16.21 | 16.47 | 16.16 | 16.31 | 20,746,568 | +0.05(+0.34%) |
Oct 15, 2007 | 16.38 | 16.53 | 16.11 | 16.25 | 18,458,370 | -0.20(-1.24%) |
Oct 12, 2007 | 15.93 | 16.48 | 15.92 | 16.46 | 30,126,652 | +0.72(+4.57%) |
Oct 11, 2007 | 16.06 | 16.15 | 15.55 | 15.74 | 33,113,608 | -0.05(-0.35%) |
Oct 10, 2007 | 16.04 | 16.14 | 15.73 | 15.79 | 38,805,912 | -0.37(-2.27%) |
Oct 09, 2007 | 16.36 | 16.39 | 15.93 | 16.16 | 23,856,480 | -0.20(-1.20%) |
Oct 08, 2007 | 16.39 | 16.48 | 16.24 | 16.36 | 15,571,695 | -0.17(-1.04%) |
Oct 05, 2007 | 16.24 | 16.70 | 16.13 | 16.53 | 25,552,404 | +0.38(+2.32%) |
Oct 04, 2007 | 16.32 | 16.36 | 15.96 | 16.15 | 19,694,836 | -0.13(-0.77%) |
Oct 03, 2007 | 16.74 | 16.77 | 16.06 | 16.28 | 28,059,130 | -0.64(-3.76%) |
Oct 02, 2007 | 16.65 | 17.01 | 16.60 | 16.91 | 24,650,220 | +0.23(+1.37%) |
Oct 01, 2007 | 16.31 | 16.77 | 16.19 | 16.68 | 21,092,604 | +0.49(+3.04%) |
Sep 28, 2007 | 16.19 | 16.47 | 16.15 | 16.19 | 28,159,432 | +0.00(+0.00%) |
Sep 27, 2007 | 16.32 | 16.38 | 16.09 | 16.19 | 23,828,668 | +0.02(+0.10%) |
Sep 26, 2007 | 16.50 | 16.66 | 16.06 | 16.18 | 18,978,470 | -0.26(-1.57%) |
Sep 25, 2007 | 16.35 | 16.58 | 16.25 | 16.43 | 15,931,084 | -0.02(-0.14%) |
Sep 24, 2007 | 16.62 | 16.74 | 16.29 | 16.46 | 22,428,498 | -0.20(-1.22%) |
Sep 21, 2007 | 16.58 | 16.84 | 16.44 | 16.66 | 20,115,358 | +0.22(+1.33%) |
Sep 20, 2007 | 16.25 | 16.62 | 16.23 | 16.44 | 25,430,138 | -0.06(-0.38%) |
Sep 19, 2007 | 16.59 | 16.76 | 16.40 | 16.50 | 23,079,286 | +0.01(+0.05%) |
Sep 18, 2007 | 16.04 | 16.53 | 15.97 | 16.50 | 20,715,450 | +0.61(+3.84%) |
Sep 17, 2007 | 15.83 | 15.99 | 15.68 | 15.89 | 14,660,437 | -0.02(-0.10%) |
Sep 14, 2007 | 15.88 | 16.08 | 15.87 | 15.90 | 19,969,878 | -0.18(-1.12%) |
Sep 13, 2007 | 16.33 | 16.33 | 16.03 | 16.08 | 20,000,682 | +0.01(+0.05%) |
Sep 12, 2007 | 16.41 | 16.48 | 16.03 | 16.07 | 24,957,188 | -0.37(-2.24%) |
Sep 11, 2007 | 16.39 | 16.61 | 16.32 | 16.44 | 16,798,376 | +0.09(+0.53%) |
Sep 10, 2007 | 16.48 | 16.56 | 16.13 | 16.36 | 23,911,392 | +0.09(+0.58%) |
Sep 07, 2007 | 16.50 | 16.58 | 16.04 | 16.26 | 27,136,568 | -0.42(-2.53%) |
Sep 06, 2007 | 16.74 | 16.79 | 16.53 | 16.68 | 17,016,868 | +0.02(+0.14%) |
Sep 05, 2007 | 16.90 | 17.00 | 16.54 | 16.66 | 18,934,566 | -0.38(-2.20%) |
Sep 04, 2007 | 16.81 | 17.20 | 16.74 | 17.04 | 25,649,706 | +0.33(+1.97%) |
Aug 31, 2007 | 16.62 | 16.86 | 16.50 | 16.71 | 27,778,362 | +0.32(+1.96%) |
Aug 30, 2007 | 16.17 | 16.73 | 16.06 | 16.39 | 26,231,220 | +0.19(+1.16%) |
Aug 29, 2007 | 15.83 | 16.22 | 15.83 | 16.20 | 18,363,698 | +0.45(+2.83%) |
Aug 28, 2007 | 16.07 | 16.11 | 15.75 | 15.75 | 19,605,318 | -0.35(-2.19%) |
Aug 27, 2007 | 16.32 | 16.33 | 16.09 | 16.11 | 15,418,517 | -0.21(-1.29%) |
Aug 24, 2007 | 16.25 | 16.32 | 16.07 | 16.32 | 16,197,663 | +0.13(+0.77%) |
Aug 23, 2007 | 16.13 | 16.24 | 15.96 | 16.19 | 20,693,680 | +0.10(+0.63%) |
Aug 22, 2007 | 16.47 | 16.47 | 16.07 | 16.09 | 27,559,028 | -0.21(-1.30%) |
Aug 21, 2007 | 16.29 | 16.51 | 16.18 | 16.30 | 22,793,452 | -0.08(-0.48%) |
Aug 20, 2007 | 16.21 | 16.56 | 16.11 | 16.38 | 22,967,630 | +0.11(+0.67%) |
Aug 17, 2007 | 16.12 | 16.79 | 15.96 | 16.27 | 37,640,320 | +0.37(+2.31%) |
Aug 16, 2007 | 15.86 | 16.12 | 15.57 | 15.90 | 43,819,336 | -0.02(-0.15%) |
Aug 15, 2007 | 16.09 | 16.29 | 15.88 | 15.93 | 48,688,956 | -0.69(-4.14%) |
Aug 14, 2007 | 17.12 | 17.18 | 16.60 | 16.61 | 35,940,864 | -0.39(-2.30%) |
Aug 13, 2007 | 17.18 | 17.29 | 16.97 | 17.00 | 27,313,338 | -0.09(-0.50%) |
Aug 10, 2007 | 17.22 | 17.51 | 16.96 | 17.09 | 44,156,732 | -0.42(-2.41%) |
Aug 09, 2007 | 17.80 | 17.99 | 17.31 | 17.51 | 50,070,232 | -0.45(-2.48%) |
Aug 08, 2007 | 17.81 | 17.99 | 17.51 | 17.96 | 41,254,472 | +0.27(+1.55%) |
Aug 07, 2007 | 17.80 | 17.91 | 17.33 | 17.69 | 50,362,636 | -0.19(-1.05%) |
Aug 06, 2007 | 17.43 | 17.96 | 17.26 | 17.87 | 50,116,872 | +0.50(+2.88%) |
Aug 03, 2007 | 17.53 | 17.87 | 17.36 | 17.37 | 53,453,380 | -0.09(-0.49%) |
Aug 02, 2007 | 17.63 | 17.64 | 17.29 | 17.46 | 48,797,632 | -0.10(-0.58%) |
Aug 01, 2007 | 17.14 | 17.60 | 17.10 | 17.56 | 54,340,416 | +0.32(+1.86%) |
Jul 31, 2007 | 17.40 | 17.41 | 17.16 | 17.24 | 39,818,156 | +0.02(+0.09%) |
Jul 30, 2007 | 16.84 | 17.30 | 16.80 | 17.22 | 39,261,188 | +0.36(+2.13%) |
Jul 27, 2007 | 16.92 | 17.05 | 16.75 | 16.86 | 36,745,992 | -0.03(-0.19%) |
Jul 26, 2007 | 16.82 | 17.03 | 16.63 | 16.90 | 55,490,528 | -0.12(-0.69%) |
Jul 25, 2007 | 16.92 | 17.11 | 16.69 | 17.01 | 42,771,200 | +0.34(+2.06%) |
Jul 24, 2007 | 16.59 | 17.04 | 16.59 | 16.67 | 34,375,424 | -0.10(-0.61%) |
Jul 23, 2007 | 16.82 | 16.95 | 16.74 | 16.77 | 17,424,676 | -0.02(-0.09%) |
Jul 20, 2007 | 17.08 | 17.11 | 16.67 | 16.79 | 29,329,880 | -0.25(-1.47%) |
Jul 19, 2007 | 16.91 | 17.15 | 16.87 | 17.04 | 25,067,484 | +0.09(+0.55%) |
Jul 18, 2007 | 16.72 | 17.00 | 16.68 | 16.94 | 40,269,004 | -0.11(-0.64%) |
Jul 17, 2007 | 16.30 | 17.27 | 16.23 | 17.05 | 91,198,608 | +0.92(+5.72%) |
Jul 16, 2007 | 15.93 | 16.17 | 15.92 | 16.13 | 24,075,206 | +0.11(+0.68%) |
Jul 13, 2007 | 16.15 | 16.41 | 16.00 | 16.02 | 57,112,992 | -0.21(-1.30%) |
Jul 12, 2007 | 15.66 | 16.23 | 15.62 | 16.23 | 43,693,416 | +0.58(+3.70%) |
Jul 11, 2007 | 15.49 | 15.68 | 15.39 | 15.65 | 31,452,882 | +0.13(+0.86%) |
Jul 10, 2007 | 15.73 | 15.77 | 15.49 | 15.52 | 31,974,308 | -0.26(-1.64%) |
Jul 09, 2007 | 15.66 | 15.88 | 15.58 | 15.78 | 24,130,336 | +0.14(+0.90%) |
Jul 06, 2007 | 15.72 | 15.74 | 15.50 | 15.64 | 17,272,700 | -0.05(-0.30%) |
Jul 05, 2007 | 15.75 | 15.75 | 15.52 | 15.68 | 19,804,038 | -0.13(-0.79%) |
Jul 03, 2007 | 15.80 | 15.84 | 15.72 | 15.81 | 9,992,145 | +0.03(+0.20%) |
Jul 02, 2007 | 15.70 | 15.79 | 15.60 | 15.78 | 17,399,712 | +0.23(+1.51%) |
Jun 29, 2007 | 15.71 | 15.80 | 15.45 | 15.54 | 20,138,306 | -0.08(-0.50%) |
Jun 28, 2007 | 15.64 | 15.84 | 15.59 | 15.62 | 29,300,132 | -0.30(-1.87%) |
Jun 27, 2007 | 15.34 | 15.99 | 15.33 | 15.92 | 40,516,908 | +0.48(+3.14%) |
Jun 26, 2007 | 15.62 | 15.62 | 15.36 | 15.43 | 25,738,778 | -0.12(-0.75%) |
Jun 25, 2007 | 15.75 | 15.76 | 15.43 | 15.55 | 34,045,592 | -0.29(-1.83%) |
Jun 22, 2007 | 15.73 | 16.04 | 15.64 | 15.84 | 39,504,760 | +0.07(+0.45%) |
Jun 21, 2007 | 15.37 | 15.85 | 15.33 | 15.77 | 39,020,556 | +0.41(+2.70%) |
Jun 20, 2007 | 15.48 | 15.52 | 15.30 | 15.35 | 33,163,140 | -0.12(-0.76%) |
Jun 19, 2007 | 15.49 | 15.54 | 15.33 | 15.47 | 24,461,782 | -0.04(-0.25%) |
Jun 18, 2007 | 15.45 | 15.61 | 15.45 | 15.51 | 24,046,544 | -0.02(-0.10%) |
Jun 15, 2007 | 15.38 | 15.60 | 15.37 | 15.53 | 39,667,744 | +0.34(+2.21%) |
Jun 14, 2007 | 14.94 | 15.32 | 14.92 | 15.19 | 34,317,064 | +0.23(+1.57%) |
Jun 13, 2007 | 14.61 | 14.99 | 14.47 | 14.96 | 48,254,172 | +0.48(+3.35%) |
Jun 12, 2007 | 14.55 | 14.70 | 14.41 | 14.47 | 40,467,668 | -0.09(-0.64%) |
Jun 11, 2007 | 14.70 | 14.71 | 14.50 | 14.56 | 21,651,758 | -0.13(-0.90%) |
Jun 08, 2007 | 14.43 | 14.71 | 14.38 | 14.70 | 29,155,486 | +0.30(+2.12%) |
Jun 07, 2007 | 14.77 | 14.89 | 14.37 | 14.39 | 46,273,420 | -0.49(-3.31%) |
Jun 06, 2007 | 14.78 | 14.98 | 14.77 | 14.89 | 25,661,596 | -0.02(-0.16%) |
Jun 05, 2007 | 14.92 | 15.03 | 14.78 | 14.91 | 26,647,516 | -0.15(-0.99%) |
Jun 04, 2007 | 15.03 | 15.10 | 14.89 | 15.06 | 17,394,736 | -0.07(-0.47%) |
Jun 01, 2007 | 15.03 | 15.21 | 14.97 | 15.13 | 32,057,470 | +0.19(+1.26%) |
May 31, 2007 | 14.86 | 15.00 | 14.79 | 14.94 | 29,722,980 | +0.13(+0.90%) |
May 30, 2007 | 14.91 | 14.92 | 14.68 | 14.81 | 36,208,004 | -0.22(-1.46%) |
May 29, 2007 | 15.00 | 15.10 | 14.94 | 15.03 | 25,452,814 | -0.02(-0.10%) |
May 25, 2007 | 14.92 | 15.06 | 14.78 | 15.04 | 26,062,524 | +0.16(+1.05%) |
May 24, 2007 | 15.01 | 15.12 | 14.82 | 14.89 | 32,533,890 | -0.11(-0.73%) |
May 23, 2007 | 15.00 | 15.14 | 14.97 | 14.99 | 33,974,536 | +0.00(+0.00%) |
May 22, 2007 | 14.81 | 15.10 | 14.74 | 14.99 | 36,103,128 | +0.21(+1.43%) |
May 21, 2007 | 14.74 | 15.06 | 14.65 | 14.78 | 39,527,412 | +0.04(+0.27%) |
May 18, 2007 | 14.85 | 14.88 | 14.69 | 14.74 | 35,547,808 | -0.07(-0.48%) |
May 17, 2007 | 14.91 | 14.98 | 14.69 | 14.81 | 38,618,656 | -0.18(-1.20%) |
May 16, 2007 | 14.95 | 15.12 | 14.61 | 14.99 | 96,743,032 | -0.48(-3.08%) |
May 15, 2007 | 15.90 | 15.94 | 15.43 | 15.47 | 65,542,120 | -0.55(-3.42%) |
May 14, 2007 | 15.52 | 16.25 | 15.52 | 16.02 | 66,356,188 | +0.56(+3.59%) |
May 11, 2007 | 15.23 | 15.53 | 15.21 | 15.46 | 44,642,860 | +0.46(+3.08%) |
May 10, 2007 | 15.32 | 15.33 | 14.94 | 15.00 | 37,825,216 | -0.40(-2.59%) |
May 09, 2007 | 15.14 | 15.44 | 15.11 | 15.40 | 24,405,380 | +0.20(+1.29%) |
May 08, 2007 | 15.32 | 15.34 | 15.12 | 15.21 | 30,747,896 | -0.27(-1.77%) |
May 07, 2007 | 15.43 | 15.57 | 15.39 | 15.48 | 18,339,788 | +0.03(+0.20%) |
May 04, 2007 | 15.33 | 15.49 | 15.21 | 15.45 | 29,092,462 | +0.20(+1.28%) |
May 03, 2007 | 15.30 | 15.36 | 15.15 | 15.25 | 22,816,642 | +0.02(+0.15%) |
May 02, 2007 | 15.16 | 15.23 | 15.04 | 15.23 | 28,956,088 | +0.15(+0.99%) |