Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.77 | 20.75 | 18.09 | 20.51 | 4,236,386 | +1.40(+7.35%) |
Jan 30, 2008 | 19.18 | 19.80 | 18.77 | 19.11 | 4,173,036 | +0.58(+3.11%) |
Jan 29, 2008 | 18.11 | 18.74 | 17.90 | 18.53 | 3,933,094 | +1.48(+8.68%) |
Jan 28, 2008 | 16.56 | 17.14 | 15.99 | 17.05 | 1,702,451 | +0.35(+2.08%) |
Jan 25, 2008 | 17.54 | 18.03 | 16.56 | 16.70 | 3,276,760 | -0.33(-1.96%) |
Jan 24, 2008 | 16.19 | 17.06 | 16.02 | 17.04 | 3,757,197 | +1.11(+6.98%) |
Jan 23, 2008 | 15.40 | 16.01 | 14.60 | 15.92 | 4,234,290 | +0.40(+2.55%) |
Jan 22, 2008 | 14.07 | 15.99 | 14.01 | 15.53 | 4,427,387 | -0.61(-3.79%) |
Jan 21, 2008 | 15.83 | 16.16 | 15.31 | 16.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.16 | 15.31 | 16.14 | 5,168,888 | +1.15(+7.65%) |
Jan 17, 2008 | 14.73 | 15.67 | 14.53 | 14.99 | 4,954,772 | +0.31(+2.13%) |
Jan 16, 2008 | 14.96 | 15.33 | 14.03 | 14.68 | 7,085,951 | -0.81(-5.25%) |
Jan 15, 2008 | 16.45 | 16.51 | 15.40 | 15.49 | 4,520,809 | -1.61(-9.43%) |
Jan 14, 2008 | 17.71 | 17.76 | 16.51 | 17.11 | 2,797,314 | -0.28(-1.60%) |
Jan 11, 2008 | 17.11 | 18.21 | 16.89 | 17.38 | 4,253,134 | +0.07(+0.40%) |
Jan 10, 2008 | 17.28 | 17.65 | 16.77 | 17.31 | 4,054,213 | -0.68(-3.78%) |
Jan 09, 2008 | 18.77 | 18.98 | 16.43 | 18.00 | 6,968,453 | -1.05(-5.51%) |
Jan 08, 2008 | 19.14 | 19.66 | 18.58 | 19.04 | 3,285,810 | +0.31(+1.63%) |
Jan 07, 2008 | 20.61 | 20.94 | 18.16 | 18.74 | 4,750,393 | -1.71(-8.36%) |
Jan 04, 2008 | 20.88 | 21.34 | 20.18 | 20.45 | 2,979,028 | -0.99(-4.64%) |
Jan 03, 2008 | 21.39 | 21.93 | 21.03 | 21.44 | 1,345,500 | +0.08(+0.36%) |
Jan 02, 2008 | 21.59 | 22.32 | 20.96 | 21.37 | 2,033,686 | -0.50(-2.29%) |
Jan 01, 2008 | 22.58 | 22.90 | 21.55 | 21.87 | 1,749,945 | +0.00(+0.00%) |
Dec 31, 2007 | 22.58 | 22.90 | 21.55 | 21.87 | 1,749,945 | -0.69(-3.05%) |
Dec 28, 2007 | 22.59 | 23.03 | 21.76 | 22.55 | 3,098,102 | +0.30(+1.34%) |
Dec 27, 2007 | 20.51 | 22.80 | 20.50 | 22.26 | 3,624,023 | +1.46(+7.02%) |
Dec 26, 2007 | 20.66 | 20.85 | 20.02 | 20.80 | 1,747,434 | +0.20(+0.98%) |
Dec 24, 2007 | 20.25 | 20.89 | 20.25 | 20.59 | 1,049,580 | +0.43(+2.14%) |
Dec 21, 2007 | 20.02 | 20.37 | 19.46 | 20.16 | 2,264,520 | +0.58(+2.95%) |
Dec 20, 2007 | 20.17 | 20.30 | 19.36 | 19.59 | 2,395,341 | -0.46(-2.29%) |
Dec 19, 2007 | 20.42 | 20.47 | 19.81 | 20.05 | 1,885,949 | -0.42(-2.07%) |
Dec 18, 2007 | 20.78 | 21.02 | 19.81 | 20.47 | 3,024,817 | +0.11(+0.55%) |
Dec 17, 2007 | 21.21 | 21.23 | 20.00 | 20.36 | 3,886,557 | -1.16(-5.39%) |
Dec 14, 2007 | 21.31 | 22.03 | 20.96 | 21.52 | 2,133,745 | -0.13(-0.61%) |
Dec 13, 2007 | 21.95 | 22.03 | 21.14 | 21.65 | 2,369,445 | -0.66(-2.96%) |
Dec 12, 2007 | 22.96 | 23.23 | 21.82 | 22.31 | 2,944,011 | +0.06(+0.26%) |
Dec 11, 2007 | 23.67 | 23.98 | 22.04 | 22.25 | 3,153,273 | -1.38(-5.86%) |
Dec 10, 2007 | 24.79 | 24.79 | 23.59 | 23.64 | 3,056,512 | -0.44(-1.85%) |
Dec 07, 2007 | 22.98 | 24.67 | 22.98 | 24.08 | 3,435,259 | +1.11(+4.84%) |
Dec 06, 2007 | 22.66 | 23.12 | 22.17 | 22.97 | 1,838,782 | +0.64(+2.86%) |
Dec 05, 2007 | 23.15 | 23.32 | 22.21 | 22.33 | 2,306,688 | +0.11(+0.50%) |
Dec 04, 2007 | 22.00 | 23.11 | 22.00 | 22.22 | 3,021,050 | -1.04(-4.45%) |
Dec 03, 2007 | 24.10 | 24.33 | 23.18 | 23.26 | 2,430,704 | -1.36(-5.51%) |
Nov 30, 2007 | 24.95 | 25.43 | 24.08 | 24.61 | 5,210,688 | +1.06(+4.49%) |
Nov 29, 2007 | 22.03 | 23.95 | 22.03 | 23.56 | 4,598,793 | +1.52(+6.91%) |
Nov 28, 2007 | 20.44 | 22.51 | 19.81 | 22.03 | 5,424,255 | +1.97(+9.80%) |
Nov 27, 2007 | 19.62 | 20.57 | 18.78 | 20.07 | 4,668,708 | +0.60(+3.11%) |
Nov 26, 2007 | 20.52 | 20.99 | 19.39 | 19.46 | 3,492,672 | -0.56(-2.78%) |
Nov 23, 2007 | 19.84 | 20.23 | 19.60 | 20.02 | 1,353,082 | +0.60(+3.08%) |
Nov 21, 2007 | 19.43 | 20.00 | 18.63 | 19.42 | 5,131,294 | -0.62(-3.09%) |
Nov 20, 2007 | 21.89 | 21.89 | 19.43 | 20.04 | 5,381,255 | -0.95(-4.50%) |
Nov 19, 2007 | 21.37 | 21.82 | 20.68 | 20.98 | 3,432,178 | -0.32(-1.50%) |
Nov 16, 2007 | 22.27 | 22.27 | 21.07 | 21.30 | 3,865,389 | -0.06(-0.26%) |
Nov 15, 2007 | 21.55 | 22.52 | 20.60 | 21.36 | 5,250,721 | -0.54(-2.44%) |
Nov 14, 2007 | 25.54 | 25.71 | 21.62 | 21.89 | 8,634,218 | -1.22(-5.26%) |
Nov 13, 2007 | 20.51 | 23.12 | 20.51 | 23.11 | 7,365,414 | +3.62(+18.58%) |
Nov 12, 2007 | 21.66 | 22.23 | 19.32 | 19.49 | 5,593,430 | -2.18(-10.04%) |
Nov 09, 2007 | 21.55 | 22.35 | 21.00 | 21.66 | 5,301,975 | -1.15(-5.03%) |
Nov 08, 2007 | 23.70 | 25.02 | 20.87 | 22.81 | 10,028,146 | -1.10(-4.59%) |
Nov 07, 2007 | 26.41 | 27.00 | 23.63 | 23.91 | 7,885,426 | -2.58(-9.74%) |
Nov 06, 2007 | 27.35 | 28.00 | 25.37 | 26.49 | 7,289,264 | -0.56(-2.08%) |
Nov 05, 2007 | 27.71 | 28.84 | 24.92 | 27.05 | 10,634,896 | -2.78(-9.32%) |
Nov 02, 2007 | 30.58 | 30.79 | 29.27 | 29.83 | 4,734,905 | +0.16(+0.54%) |
Nov 01, 2007 | 28.90 | 30.90 | 28.15 | 29.67 | 7,363,616 | -0.08(-0.26%) |
Oct 31, 2007 | 29.05 | 29.89 | 28.50 | 29.75 | 11,066,362 | +2.47(+9.04%) |
Oct 30, 2007 | 30.92 | 31.10 | 26.79 | 27.28 | 11,966,973 | -3.87(-12.43%) |
Oct 29, 2007 | 30.01 | 31.38 | 29.82 | 31.15 | 6,270,525 | +1.88(+6.41%) |
Oct 26, 2007 | 28.50 | 29.41 | 28.15 | 29.28 | 4,508,365 | +1.54(+5.54%) |
Oct 25, 2007 | 27.80 | 27.80 | 26.88 | 27.74 | 3,243,314 | +0.37(+1.35%) |
Oct 24, 2007 | 27.11 | 28.34 | 26.38 | 27.37 | 5,784,648 | -0.33(-1.20%) |
Oct 23, 2007 | 26.00 | 27.77 | 25.90 | 27.71 | 5,023,949 | +2.32(+9.15%) |
Oct 22, 2007 | 25.02 | 25.72 | 23.75 | 25.38 | 6,354,554 | -0.63(-2.41%) |
Oct 19, 2007 | 27.05 | 27.36 | 25.37 | 26.01 | 9,506,108 | -0.53(-1.99%) |
Oct 18, 2007 | 24.88 | 26.55 | 24.28 | 26.54 | 8,619,230 | +2.59(+10.80%) |
Oct 17, 2007 | 24.24 | 24.32 | 23.45 | 23.95 | 2,960,381 | +0.65(+2.77%) |
Oct 16, 2007 | 23.91 | 24.29 | 22.82 | 23.31 | 4,146,454 | -0.15(-0.65%) |
Oct 15, 2007 | 23.02 | 23.97 | 22.86 | 23.46 | 3,484,217 | +0.52(+2.27%) |
Oct 12, 2007 | 23.06 | 23.46 | 22.10 | 22.94 | 3,752,621 | +0.31(+1.38%) |
Oct 11, 2007 | 25.06 | 25.06 | 21.66 | 22.62 | 5,501,139 | -1.38(-5.76%) |
Oct 10, 2007 | 23.08 | 24.08 | 23.08 | 24.01 | 5,389,051 | +1.20(+5.27%) |
Oct 09, 2007 | 22.23 | 22.85 | 22.12 | 22.80 | 3,133,108 | +0.90(+4.09%) |
Oct 08, 2007 | 21.49 | 22.23 | 21.37 | 21.91 | 2,011,587 | +0.50(+2.34%) |
Oct 05, 2007 | 21.70 | 21.85 | 21.25 | 21.41 | 2,189,881 | +0.26(+1.25%) |
Oct 04, 2007 | 21.03 | 21.44 | 20.02 | 21.14 | 2,277,355 | +0.51(+2.49%) |
Oct 03, 2007 | 21.27 | 21.52 | 20.50 | 20.63 | 2,808,072 | -0.78(-3.64%) |
Oct 02, 2007 | 21.54 | 22.21 | 20.73 | 21.41 | 4,723,751 | +0.17(+0.79%) |
Oct 01, 2007 | 19.98 | 21.69 | 19.71 | 21.24 | 7,159,516 | +1.43(+7.23%) |
Sep 28, 2007 | 20.16 | 20.16 | 19.36 | 19.81 | 1,675,969 | -0.08(-0.42%) |
Sep 27, 2007 | 19.39 | 19.98 | 19.11 | 19.89 | 1,976,662 | +0.87(+4.57%) |
Sep 26, 2007 | 20.48 | 20.53 | 18.86 | 19.02 | 3,990,668 | -0.83(-4.20%) |
Sep 25, 2007 | 18.94 | 19.86 | 18.78 | 19.86 | 3,581,587 | +0.79(+4.12%) |
Sep 24, 2007 | 18.98 | 19.65 | 18.84 | 19.07 | 5,106,076 | +0.47(+2.50%) |
Sep 21, 2007 | 17.86 | 18.72 | 17.73 | 18.61 | 13,473,350 | +1.13(+6.44%) |
Sep 20, 2007 | 17.41 | 17.71 | 17.25 | 17.48 | 2,250,595 | -0.16(-0.91%) |
Sep 19, 2007 | 18.25 | 18.34 | 17.52 | 17.64 | 1,540,369 | -0.36(-2.01%) |
Sep 18, 2007 | 17.59 | 18.13 | 17.52 | 18.00 | 1,424,004 | +0.47(+2.70%) |
Sep 17, 2007 | 17.33 | 17.62 | 17.27 | 17.53 | 691,306 | +0.12(+0.68%) |
Sep 14, 2007 | 17.38 | 17.55 | 17.24 | 17.41 | 877,237 | -0.17(-0.99%) |
Sep 13, 2007 | 17.70 | 17.76 | 17.17 | 17.59 | 1,285,070 | -0.03(-0.20%) |
Sep 12, 2007 | 18.58 | 18.77 | 17.16 | 17.62 | 2,378,210 | -0.92(-4.95%) |
Sep 11, 2007 | 18.59 | 18.76 | 18.35 | 18.54 | 658,359 | +0.12(+0.64%) |
Sep 10, 2007 | 18.95 | 19.09 | 17.73 | 18.42 | 1,141,771 | -0.22(-1.19%) |
Sep 07, 2007 | 18.77 | 19.16 | 18.17 | 18.64 | 1,298,735 | -0.90(-4.62%) |
Sep 06, 2007 | 19.51 | 19.89 | 19.29 | 19.55 | 978,763 | +0.10(+0.50%) |
Sep 05, 2007 | 19.25 | 19.58 | 19.07 | 19.45 | 971,739 | +0.15(+0.76%) |
Sep 04, 2007 | 18.95 | 19.59 | 18.91 | 19.30 | 1,799,077 | +0.85(+4.59%) |
Aug 31, 2007 | 18.58 | 18.70 | 18.18 | 18.45 | 1,094,724 | +0.32(+1.76%) |
Aug 30, 2007 | 17.86 | 18.45 | 17.55 | 18.13 | 1,223,058 | +0.22(+1.24%) |
Aug 29, 2007 | 17.14 | 17.91 | 17.14 | 17.91 | 1,212,556 | +1.14(+6.80%) |
Aug 28, 2007 | 17.53 | 17.53 | 16.69 | 16.77 | 855,033 | -0.85(-4.85%) |
Aug 27, 2007 | 17.79 | 18.04 | 17.55 | 17.63 | 726,267 | -0.10(-0.55%) |
Aug 24, 2007 | 17.69 | 17.79 | 17.30 | 17.72 | 634,764 | +0.19(+1.11%) |
Aug 23, 2007 | 18.03 | 18.24 | 17.05 | 17.53 | 1,081,056 | -0.18(-1.02%) |
Aug 22, 2007 | 16.69 | 17.76 | 16.68 | 17.71 | 1,744,740 | +1.49(+9.17%) |
Aug 21, 2007 | 16.16 | 16.51 | 15.99 | 16.22 | 917,186 | +0.18(+1.13%) |
Aug 20, 2007 | 16.26 | 16.51 | 15.82 | 16.04 | 1,189,968 | +0.04(+0.26%) |
Aug 17, 2007 | 16.17 | 16.46 | 15.47 | 16.00 | 1,952,392 | +0.97(+6.48%) |
Aug 16, 2007 | 15.22 | 15.39 | 13.55 | 15.03 | 4,488,530 | -0.90(-5.63%) |
Aug 15, 2007 | 16.61 | 17.13 | 15.88 | 15.92 | 1,530,370 | -1.20(-7.02%) |
Aug 14, 2007 | 17.86 | 17.93 | 17.10 | 17.13 | 1,324,057 | -0.85(-4.75%) |
Aug 13, 2007 | 17.72 | 18.25 | 17.59 | 17.98 | 1,204,643 | +0.72(+4.19%) |
Aug 10, 2007 | 17.43 | 17.43 | 16.07 | 17.26 | 2,482,373 | -0.46(-2.59%) |
Aug 09, 2007 | 19.27 | 19.27 | 17.54 | 17.72 | 1,904,438 | -1.12(-5.94%) |
Aug 08, 2007 | 18.59 | 19.42 | 18.59 | 18.84 | 1,861,564 | +0.41(+2.23%) |
Aug 07, 2007 | 17.52 | 18.59 | 17.48 | 18.43 | 1,924,868 | +0.95(+5.41%) |
Aug 06, 2007 | 18.22 | 18.59 | 15.99 | 17.48 | 3,720,395 | -0.80(-4.37%) |
Aug 03, 2007 | 18.49 | 18.81 | 18.28 | 18.28 | 1,349,666 | -0.53(-2.82%) |
Aug 02, 2007 | 19.21 | 19.36 | 17.91 | 18.81 | 1,759,415 | +0.28(+1.54%) |
Aug 01, 2007 | 19.74 | 19.74 | 18.07 | 18.52 | 2,190,744 | -0.97(-4.99%) |
Jul 31, 2007 | 19.43 | 20.15 | 19.16 | 19.50 | 2,003,026 | +0.56(+2.94%) |
Jul 30, 2007 | 18.20 | 18.95 | 18.20 | 18.94 | 1,534,254 | +0.74(+4.09%) |
Jul 27, 2007 | 18.02 | 18.62 | 17.76 | 18.20 | 1,651,654 | +0.08(+0.42%) |
Jul 26, 2007 | 18.31 | 18.82 | 17.45 | 18.12 | 2,864,930 | -0.95(-4.96%) |
Jul 25, 2007 | 20.15 | 20.33 | 18.08 | 19.07 | 2,752,278 | -0.35(-1.83%) |
Jul 24, 2007 | 20.34 | 20.47 | 19.13 | 19.42 | 2,310,158 | -0.90(-4.45%) |
Jul 23, 2007 | 20.18 | 20.63 | 20.09 | 20.32 | 2,511,148 | +0.51(+2.56%) |
Jul 20, 2007 | 20.03 | 20.49 | 19.48 | 19.82 | 2,234,697 | -0.34(-1.69%) |
Jul 19, 2007 | 19.34 | 20.41 | 18.59 | 20.16 | 4,720,740 | +0.62(+3.17%) |
Jul 18, 2007 | 18.63 | 19.98 | 18.43 | 19.54 | 3,157,998 | +1.08(+5.88%) |
Jul 17, 2007 | 18.14 | 18.82 | 17.69 | 18.45 | 2,746,379 | +1.05(+6.03%) |
Jul 16, 2007 | 18.24 | 18.27 | 17.28 | 17.40 | 2,116,218 | -0.67(-3.69%) |
Jul 13, 2007 | 17.90 | 18.25 | 17.79 | 18.07 | 1,218,167 | +0.18(+1.01%) |
Jul 12, 2007 | 17.94 | 17.96 | 17.52 | 17.89 | 1,559,720 | +0.08(+0.47%) |
Jul 11, 2007 | 17.31 | 17.87 | 17.31 | 17.81 | 1,777,543 | +0.67(+3.89%) |
Jul 10, 2007 | 16.91 | 17.24 | 16.47 | 17.14 | 1,684,313 | +0.20(+1.19%) |
Jul 09, 2007 | 16.33 | 17.03 | 16.28 | 16.94 | 2,183,838 | +0.79(+4.86%) |
Jul 06, 2007 | 16.25 | 16.30 | 15.92 | 16.15 | 1,025,522 | -0.11(-0.68%) |
Jul 05, 2007 | 15.99 | 16.29 | 15.92 | 16.26 | 906,971 | +0.34(+2.14%) |
Jul 03, 2007 | 15.74 | 15.99 | 15.64 | 15.92 | 565,850 | +0.31(+1.96%) |
Jul 02, 2007 | 15.64 | 15.84 | 15.60 | 15.62 | 630,880 | +0.05(+0.31%) |
Jun 29, 2007 | 15.44 | 15.86 | 15.36 | 15.57 | 861,651 | +0.31(+2.00%) |
Jun 28, 2007 | 15.05 | 15.35 | 15.05 | 15.26 | 683,537 | +0.27(+1.81%) |
Jun 27, 2007 | 14.95 | 15.04 | 14.54 | 14.99 | 863,090 | +0.06(+0.42%) |
Jun 26, 2007 | 15.28 | 15.48 | 14.83 | 14.93 | 781,514 | -0.32(-2.10%) |
Jun 25, 2007 | 15.26 | 15.45 | 15.12 | 15.25 | 1,053,721 | +0.17(+1.15%) |
Jun 22, 2007 | 14.78 | 15.27 | 14.78 | 15.08 | 881,937 | +0.27(+1.83%) |
Jun 21, 2007 | 14.64 | 14.81 | 14.53 | 14.80 | 1,162,057 | +0.24(+1.62%) |
Jun 20, 2007 | 14.53 | 14.81 | 14.52 | 14.57 | 1,215,145 | +0.12(+0.82%) |
Jun 19, 2007 | 14.62 | 14.63 | 14.42 | 14.45 | 847,264 | -0.10(-0.72%) |
Jun 18, 2007 | 14.63 | 14.72 | 14.46 | 14.55 | 824,676 | -0.03(-0.24%) |
Jun 15, 2007 | 14.54 | 14.67 | 14.43 | 14.59 | 796,477 | +0.17(+1.16%) |
Jun 14, 2007 | 14.60 | 14.67 | 14.39 | 14.42 | 734,756 | -0.13(-0.86%) |
Jun 13, 2007 | 14.16 | 14.58 | 14.16 | 14.55 | 897,044 | +0.40(+2.80%) |
Jun 12, 2007 | 14.44 | 14.48 | 13.99 | 14.15 | 1,125,513 | -0.19(-1.31%) |
Jun 11, 2007 | 15.19 | 15.19 | 14.27 | 14.34 | 1,932,997 | -0.90(-5.93%) |
Jun 08, 2007 | 14.60 | 15.28 | 14.76 | 15.24 | 1,167,811 | +0.44(+2.96%) |
Jun 07, 2007 | 15.50 | 15.48 | 14.64 | 14.80 | 1,379,016 | -0.69(-4.44%) |
Jun 06, 2007 | 15.76 | 15.78 | 15.39 | 15.49 | 986,820 | -0.31(-1.94%) |
Jun 05, 2007 | 15.96 | 15.98 | 15.76 | 15.80 | 527,579 | -0.11(-0.70%) |
Jun 04, 2007 | 15.84 | 16.01 | 15.57 | 15.91 | 1,340,127 | -0.08(-0.48%) |
Jun 01, 2007 | 15.99 | 16.09 | 15.68 | 15.99 | 1,531,089 | +0.15(+0.92%) |
May 31, 2007 | 15.50 | 15.86 | 15.47 | 15.84 | 1,067,101 | +0.35(+2.29%) |
May 30, 2007 | 14.91 | 15.52 | 14.78 | 15.49 | 1,041,492 | +0.40(+2.62%) |
May 29, 2007 | 15.15 | 15.15 | 14.89 | 15.09 | 764,041 | +0.44(+3.04%) |
May 25, 2007 | 15.05 | 14.69 | 14.41 | 14.64 | 977,037 | +0.31(+2.18%) |
May 24, 2007 | 15.12 | 15.12 | 14.21 | 14.33 | 1,489,366 | -0.64(-4.27%) |
May 23, 2007 | 15.49 | 15.49 | 14.94 | 14.97 | 706,269 | -0.30(-1.96%) |
May 22, 2007 | 15.27 | 15.56 | 15.21 | 15.27 | 626,518 | +0.11(+0.73%) |
May 21, 2007 | 14.87 | 15.26 | 14.77 | 15.16 | 1,115,010 | +0.47(+3.22%) |
May 18, 2007 | 15.29 | 15.44 | 14.51 | 14.69 | 2,130,131 | -0.74(-4.82%) |
May 17, 2007 | 15.65 | 15.66 | 15.36 | 15.43 | 685,983 | -0.23(-1.46%) |
May 16, 2007 | 15.64 | 15.72 | 15.11 | 15.66 | 1,051,275 | +0.02(+0.13%) |
May 15, 2007 | 15.60 | 15.85 | 15.53 | 15.64 | 739,935 | +0.03(+0.22%) |
May 14, 2007 | 16.04 | 16.04 | 15.41 | 15.60 | 1,090,460 | -0.38(-2.39%) |
May 11, 2007 | 15.81 | 16.04 | 15.78 | 15.99 | 1,292,549 | +0.35(+2.22%) |
May 10, 2007 | 15.78 | 16.08 | 15.36 | 15.64 | 1,751,430 | +0.06(+0.36%) |
May 09, 2007 | 15.53 | 15.58 | 15.15 | 15.58 | 1,807,468 | +0.35(+2.28%) |
May 08, 2007 | 15.15 | 15.34 | 14.93 | 15.24 | 1,481,309 | +0.31(+2.05%) |
May 07, 2007 | 14.59 | 15.14 | 14.49 | 14.93 | 2,157,463 | +0.51(+3.57%) |
May 04, 2007 | 14.58 | 14.99 | 14.34 | 14.42 | 987,899 | +0.17(+1.22%) |
May 03, 2007 | 14.28 | 14.45 | 13.98 | 14.24 | 1,028,111 | +0.38(+2.71%) |
May 02, 2007 | 13.69 | 14.01 | 13.61 | 13.87 | 1,085,259 | -0.03(-0.20%) |
May 01, 2007 | 14.24 | 14.25 | 13.08 | 13.89 | 1,220,351 | -0.18(-1.28%) |
Apr 30, 2007 | 14.36 | 14.42 | 14.00 | 14.07 | 1,115,730 | -0.17(-1.17%) |
Apr 27, 2007 | 14.31 | 14.31 | 14.08 | 14.24 | 492,906 | +0.03(+0.24%) |
Apr 26, 2007 | 13.97 | 14.25 | 13.94 | 14.21 | 681,091 | +0.19(+1.34%) |
Apr 25, 2007 | 13.92 | 14.08 | 13.78 | 14.02 | 925,530 | +0.20(+1.46%) |
Apr 24, 2007 | 13.96 | 13.96 | 13.76 | 13.82 | 696,198 | +0.01(+0.05%) |
Apr 23, 2007 | 13.83 | 13.90 | 13.76 | 13.81 | 645,267 | +0.07(+0.51%) |
Apr 20, 2007 | 13.40 | 13.74 | 13.39 | 13.74 | 768,997 | +0.34(+2.54%) |
Apr 19, 2007 | 13.35 | 13.47 | 13.31 | 13.40 | 539,809 | +0.01(+0.05%) |
Apr 18, 2007 | 13.22 | 13.52 | 13.22 | 13.39 | 917,905 | +0.19(+1.42%) |
Apr 17, 2007 | 13.21 | 13.25 | 13.12 | 13.21 | 503,697 | +0.02(+0.16%) |
Apr 16, 2007 | 12.51 | 13.27 | 12.51 | 13.19 | 873,305 | +0.10(+0.80%) |
Apr 13, 2007 | 12.84 | 13.13 | 12.65 | 13.08 | 825,539 | +0.24(+1.84%) |
Apr 12, 2007 | 12.66 | 12.89 | 12.43 | 12.84 | 913,877 | +0.27(+2.16%) |
Apr 11, 2007 | 12.70 | 12.79 | 12.41 | 12.57 | 660,374 | -0.12(-0.93%) |
Apr 10, 2007 | 12.79 | 12.87 | 12.59 | 12.69 | 667,423 | -0.09(-0.71%) |
Apr 09, 2007 | 12.86 | 12.96 | 12.78 | 12.78 | 887,692 | +0.02(+0.16%) |
Apr 05, 2007 | 12.53 | 12.79 | 12.52 | 12.76 | 710,729 | +0.22(+1.77%) |
Apr 04, 2007 | 12.55 | 12.65 | 12.21 | 12.54 | 945,673 | -0.07(-0.55%) |
Apr 03, 2007 | 12.57 | 12.64 | 12.51 | 12.61 | 1,260,609 | +0.13(+1.06%) |
Apr 02, 2007 | 12.30 | 12.49 | 12.17 | 12.48 | 1,499,581 | +0.24(+1.93%) |
Mar 30, 2007 | 12.02 | 12.42 | 12.02 | 12.24 | 2,841,023 | +0.26(+2.15%) |
Mar 29, 2007 | 12.08 | 12.27 | 11.83 | 11.98 | 12,970,669 | -0.57(-4.54%) |
Mar 28, 2007 | 13.03 | 13.04 | 12.55 | 12.55 | 2,245,416 | -0.48(-3.68%) |
Mar 27, 2007 | 13.33 | 13.33 | 13.00 | 13.03 | 905,820 | -0.30(-2.24%) |
Mar 26, 2007 | 13.68 | 13.68 | 13.27 | 13.33 | 569,446 | -0.20(-1.49%) |
Mar 23, 2007 | 13.82 | 13.82 | 13.46 | 13.53 | 575,489 | -0.19(-1.37%) |
Mar 22, 2007 | 13.40 | 13.72 | 13.35 | 13.72 | 792,880 | +0.41(+3.08%) |
Mar 21, 2007 | 13.19 | 13.41 | 12.89 | 13.31 | 1,137,598 | +0.16(+1.22%) |
Mar 20, 2007 | 12.82 | 13.28 | 12.82 | 13.15 | 708,715 | +0.35(+2.71%) |
Mar 19, 2007 | 13.25 | 13.25 | 12.58 | 12.80 | 1,178,026 | -0.45(-3.41%) |
Mar 16, 2007 | 13.23 | 13.30 | 13.16 | 13.25 | 297,959 | +0.14(+1.06%) |
Mar 15, 2007 | 13.22 | 13.37 | 13.08 | 13.12 | 439,386 | -0.04(-0.32%) |
Mar 14, 2007 | 13.03 | 13.16 | 12.84 | 13.16 | 631,311 | -0.06(-0.42%) |
Mar 13, 2007 | 13.44 | 13.48 | 13.21 | 13.21 | 589,013 | -0.22(-1.66%) |
Mar 12, 2007 | 13.33 | 13.47 | 13.25 | 13.44 | 504,128 | +0.24(+1.84%) |
Mar 09, 2007 | 13.48 | 13.64 | 13.15 | 13.19 | 852,156 | -0.14(-1.04%) |
Mar 08, 2007 | 12.87 | 13.38 | 12.87 | 13.33 | 1,048,973 | +0.51(+3.96%) |
Mar 07, 2007 | 12.86 | 12.92 | 12.75 | 12.82 | 595,631 | +0.01(+0.11%) |
Mar 06, 2007 | 12.75 | 13.09 | 12.61 | 12.81 | 976,173 | +0.35(+2.85%) |
Mar 05, 2007 | 12.55 | 12.65 | 12.30 | 12.46 | 869,996 | -0.49(-3.81%) |
Mar 02, 2007 | 13.05 | 13.38 | 12.90 | 12.95 | 1,068,252 | -0.22(-1.69%) |
Mar 01, 2007 | 13.03 | 13.37 | 11.82 | 13.17 | 1,682,893 | -0.12(-0.89%) |
Feb 28, 2007 | 13.10 | 13.38 | 13.10 | 13.29 | 1,132,707 | +0.26(+1.97%) |
Feb 27, 2007 | 14.01 | 14.01 | 11.67 | 13.03 | 2,729,546 | -1.08(-7.68%) |
Feb 26, 2007 | 14.21 | 14.45 | 14.07 | 14.12 | 1,034,790 | +0.01(+0.10%) |
Feb 23, 2007 | 14.28 | 14.28 | 13.76 | 14.10 | 1,177,019 | +0.11(+0.79%) |
Feb 22, 2007 | 13.48 | 14.04 | 13.31 | 13.99 | 2,031,333 | +0.80(+6.06%) |
Feb 21, 2007 | 13.13 | 13.45 | 12.85 | 13.19 | 1,598,565 | +0.28(+2.15%) |
Feb 20, 2007 | 13.16 | 13.17 | 12.86 | 12.91 | 741,518 | +0.08(+0.60%) |
Feb 16, 2007 | 12.68 | 12.85 | 12.60 | 12.84 | 681,379 | +0.16(+1.26%) |
Feb 15, 2007 | 12.67 | 12.73 | 12.51 | 12.68 | 686,702 | +0.01(+0.05%) |
Feb 14, 2007 | 12.58 | 12.77 | 12.45 | 12.67 | 1,145,655 | +0.07(+0.55%) |
Feb 13, 2007 | 12.23 | 12.61 | 12.17 | 12.60 | 1,037,188 | +0.46(+3.78%) |
Feb 12, 2007 | 11.89 | 12.18 | 11.86 | 12.14 | 927,222 | +0.33(+2.76%) |
Feb 09, 2007 | 11.64 | 11.82 | 11.64 | 11.82 | 673,754 | +0.17(+1.49%) |
Feb 08, 2007 | 11.62 | 11.73 | 11.58 | 11.64 | 540,672 | +0.06(+0.48%) |
Feb 07, 2007 | 11.67 | 11.68 | 11.49 | 11.59 | 689,292 | -0.07(-0.60%) |
Feb 06, 2007 | 11.82 | 11.91 | 11.65 | 11.66 | 968,404 | -0.05(-0.42%) |
Feb 05, 2007 | 11.69 | 11.70 | 11.48 | 11.70 | 947,255 | +0.29(+2.56%) |
Feb 02, 2007 | 11.32 | 11.46 | 11.27 | 11.41 | 619,946 | +0.13(+1.11%) |