Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.420 | 7.000 | 6.280 | 6.910 | 14,341,318 | +0.55(+8.65%) |
Jan 30, 2008 | 5.900 | 6.500 | 5.780 | 6.360 | 14,983,075 | +0.42(+7.07%) |
Jan 29, 2008 | 5.340 | 6.050 | 5.160 | 5.940 | 16,090,343 | +1.00(+20.24%) |
Jan 28, 2008 | 4.800 | 4.960 | 4.690 | 4.940 | 3,506,862 | +0.19(+4.00%) |
Jan 25, 2008 | 5.050 | 5.140 | 4.750 | 4.750 | 4,285,801 | -0.20(-4.04%) |
Jan 24, 2008 | 5.150 | 5.180 | 4.880 | 4.950 | 3,781,758 | -0.23(-4.44%) |
Jan 23, 2008 | 4.550 | 5.200 | 4.520 | 5.180 | 6,228,644 | +0.48(+10.21%) |
Jan 22, 2008 | 4.430 | 4.850 | 4.300 | 4.700 | 5,779,721 | +0.07(+1.51%) |
Jan 21, 2008 | 4.830 | 4.920 | 4.550 | 4.630 | 4,610,906 | +0.00(+0.00%) |
Jan 18, 2008 | 4.830 | 4.920 | 4.550 | 4.630 | 4,607,806 | -0.21(-4.34%) |
Jan 17, 2008 | 4.930 | 5.070 | 4.720 | 4.840 | 4,802,809 | +0.06(+1.26%) |
Jan 16, 2008 | 4.600 | 5.020 | 4.480 | 4.780 | 6,817,907 | +0.21(+4.60%) |
Jan 15, 2008 | 4.580 | 4.870 | 4.530 | 4.570 | 7,026,894 | -0.10(-2.14%) |
Jan 14, 2008 | 4.830 | 4.830 | 4.540 | 4.670 | 5,898,553 | -0.07(-1.48%) |
Jan 11, 2008 | 4.890 | 4.910 | 4.700 | 4.740 | 6,093,787 | -0.15(-3.07%) |
Jan 10, 2008 | 4.870 | 5.230 | 4.830 | 4.890 | 11,981,557 | +0.09(+1.87%) |
Jan 09, 2008 | 4.950 | 5.030 | 4.530 | 4.800 | 7,337,399 | -0.16(-3.23%) |
Jan 08, 2008 | 5.120 | 5.230 | 4.950 | 4.960 | 5,559,126 | -0.21(-4.06%) |
Jan 07, 2008 | 5.250 | 5.330 | 5.070 | 5.170 | 8,883,020 | -0.15(-2.82%) |
Jan 04, 2008 | 5.410 | 5.420 | 5.130 | 5.320 | 5,410,804 | -0.12(-2.21%) |
Jan 03, 2008 | 5.490 | 5.720 | 5.390 | 5.440 | 5,817,989 | +0.00(+0.00%) |
Jan 02, 2008 | 5.940 | 6.030 | 5.430 | 5.440 | 7,596,012 | -0.46(-7.80%) |
Jan 01, 2008 | 5.940 | 6.030 | 5.898 | 5.900 | 3,889,256 | +0.00(+0.00%) |
Dec 31, 2007 | 5.940 | 6.030 | 5.898 | 5.900 | 3,886,796 | -0.10(-1.67%) |
Dec 28, 2007 | 6.070 | 6.110 | 5.950 | 6.000 | 3,639,122 | -0.09(-1.48%) |
Dec 27, 2007 | 6.210 | 6.250 | 6.050 | 6.090 | 3,812,242 | -0.17(-2.72%) |
Dec 26, 2007 | 6.250 | 6.330 | 6.150 | 6.260 | 2,770,898 | -0.04(-0.63%) |
Dec 24, 2007 | 6.310 | 6.430 | 6.280 | 6.300 | 1,699,247 | -0.10(-1.56%) |
Dec 21, 2007 | 6.500 | 6.500 | 6.270 | 6.400 | 8,127,576 | +0.07(+1.11%) |
Dec 20, 2007 | 6.600 | 6.700 | 6.220 | 6.330 | 7,963,191 | -0.34(-5.10%) |
Dec 19, 2007 | 6.860 | 6.910 | 6.620 | 6.670 | 2,948,775 | -0.22(-3.19%) |
Dec 18, 2007 | 6.910 | 6.960 | 6.560 | 6.890 | 5,127,781 | +0.00(+0.00%) |
Dec 17, 2007 | 7.230 | 7.290 | 6.880 | 6.890 | 6,262,590 | -0.20(-2.82%) |
Dec 14, 2007 | 7.300 | 7.590 | 7.050 | 7.090 | 11,431,021 | -0.06(-0.84%) |
Dec 13, 2007 | 6.180 | 8.830 | 5.990 | 7.150 | 32,524,500 | +0.90(+14.40%) |
Dec 12, 2007 | 6.750 | 6.880 | 6.150 | 6.250 | 10,925,529 | -0.41(-6.16%) |
Dec 11, 2007 | 6.950 | 7.065 | 6.660 | 6.660 | 3,974,976 | -0.34(-4.86%) |
Dec 10, 2007 | 6.950 | 7.050 | 6.800 | 7.000 | 4,308,275 | +0.06(+0.86%) |
Dec 07, 2007 | 6.740 | 7.040 | 6.705 | 6.940 | 4,799,781 | +0.31(+4.68%) |
Dec 06, 2007 | 6.550 | 6.770 | 6.540 | 6.630 | 5,089,274 | +0.06(+0.91%) |
Dec 05, 2007 | 6.820 | 6.860 | 6.540 | 6.570 | 4,786,699 | -0.15(-2.23%) |
Dec 04, 2007 | 6.850 | 6.900 | 6.660 | 6.720 | 3,401,931 | -0.21(-3.03%) |
Dec 03, 2007 | 7.020 | 7.050 | 6.900 | 6.930 | 3,570,134 | -0.07(-1.00%) |
Nov 30, 2007 | 6.950 | 7.070 | 6.910 | 7.000 | 4,608,870 | +0.21(+3.09%) |
Nov 29, 2007 | 6.820 | 6.880 | 6.670 | 6.790 | 6,020,124 | -0.13(-1.88%) |
Nov 28, 2007 | 6.870 | 7.040 | 6.700 | 6.920 | 7,615,629 | +0.15(+2.22%) |
Nov 27, 2007 | 6.930 | 7.100 | 6.640 | 6.770 | 6,256,033 | -0.01(-0.15%) |
Nov 26, 2007 | 7.140 | 7.240 | 6.750 | 6.780 | 6,137,354 | -0.32(-4.51%) |
Nov 23, 2007 | 7.000 | 7.210 | 6.970 | 7.100 | 1,888,633 | +0.25(+3.65%) |
Nov 21, 2007 | 6.750 | 7.090 | 6.570 | 6.850 | 4,233,723 | -0.04(-0.58%) |
Nov 20, 2007 | 7.020 | 7.070 | 6.650 | 6.890 | 5,689,170 | -0.12(-1.71%) |
Nov 19, 2007 | 7.310 | 7.310 | 6.990 | 7.010 | 7,286,840 | -0.43(-5.78%) |
Nov 16, 2007 | 7.400 | 7.520 | 7.110 | 7.440 | 7,717,302 | +0.03(+0.40%) |
Nov 15, 2007 | 7.580 | 7.750 | 7.330 | 7.410 | 4,856,710 | -0.26(-3.39%) |
Nov 14, 2007 | 7.850 | 8.100 | 7.480 | 7.670 | 13,456,938 | -0.09(-1.16%) |
Nov 13, 2007 | 7.410 | 7.770 | 7.350 | 7.760 | 8,880,105 | +0.52(+7.18%) |
Nov 12, 2007 | 7.130 | 7.390 | 7.070 | 7.240 | 11,738,633 | +0.21(+2.99%) |
Nov 09, 2007 | 7.510 | 7.510 | 6.680 | 7.030 | 18,356,092 | -0.69(-8.94%) |
Nov 08, 2007 | 8.090 | 8.170 | 7.510 | 7.720 | 7,517,003 | -0.36(-4.46%) |
Nov 07, 2007 | 8.180 | 8.290 | 8.050 | 8.080 | 6,099,054 | -0.28(-3.35%) |
Nov 06, 2007 | 8.500 | 8.660 | 8.280 | 8.360 | 5,813,756 | -0.19(-2.22%) |
Nov 05, 2007 | 8.650 | 8.830 | 8.480 | 8.550 | 5,995,299 | -0.19(-2.17%) |
Nov 02, 2007 | 9.010 | 9.030 | 8.650 | 8.740 | 4,594,783 | -0.14(-1.58%) |
Nov 01, 2007 | 9.100 | 9.110 | 8.880 | 8.880 | 4,823,968 | -0.25(-2.74%) |
Oct 31, 2007 | 9.290 | 9.305 | 9.080 | 9.130 | 7,272,723 | -0.14(-1.51%) |
Oct 30, 2007 | 9.170 | 9.380 | 9.170 | 9.270 | 5,030,237 | +0.11(+1.20%) |
Oct 29, 2007 | 9.200 | 9.260 | 9.050 | 9.160 | 3,078,160 | -0.02(-0.22%) |
Oct 26, 2007 | 9.290 | 9.360 | 9.080 | 9.180 | 4,450,481 | -0.09(-0.97%) |
Oct 25, 2007 | 9.540 | 9.550 | 9.130 | 9.270 | 5,727,168 | -0.19(-2.01%) |
Oct 24, 2007 | 9.450 | 9.650 | 9.280 | 9.460 | 6,844,700 | +0.01(+0.11%) |
Oct 23, 2007 | 9.460 | 9.770 | 9.320 | 9.450 | 15,035,168 | +0.37(+4.07%) |
Oct 22, 2007 | 9.050 | 9.320 | 8.970 | 9.080 | 5,159,700 | +0.01(+0.11%) |
Oct 19, 2007 | 9.230 | 9.280 | 8.990 | 9.070 | 3,995,390 | -0.12(-1.31%) |
Oct 18, 2007 | 9.220 | 9.350 | 9.170 | 9.190 | 2,967,885 | -0.08(-0.86%) |
Oct 17, 2007 | 9.230 | 9.270 | 9.130 | 9.270 | 3,097,205 | +0.15(+1.64%) |
Oct 16, 2007 | 9.050 | 9.250 | 9.030 | 9.120 | 2,971,241 | -0.05(-0.55%) |
Oct 15, 2007 | 9.110 | 9.200 | 9.110 | 9.170 | 3,187,601 | -0.00(-0.00%) |
Oct 12, 2007 | 9.120 | 9.250 | 9.100 | 9.170 | 3,733,935 | -0.11(-1.18%) |
Oct 11, 2007 | 9.360 | 9.360 | 9.160 | 9.280 | 3,496,009 | +0.00(+0.00%) |
Oct 10, 2007 | 9.240 | 9.340 | 9.220 | 9.280 | 2,517,823 | +0.02(+0.22%) |
Oct 09, 2007 | 9.230 | 9.382 | 9.220 | 9.260 | 4,149,440 | -0.13(-1.38%) |
Oct 08, 2007 | 9.350 | 9.508 | 9.320 | 9.390 | 2,541,063 | +0.04(+0.43%) |
Oct 05, 2007 | 9.350 | 9.440 | 9.230 | 9.350 | 6,291,815 | +0.08(+0.86%) |
Oct 04, 2007 | 9.810 | 9.980 | 9.090 | 9.270 | 12,032,659 | -0.47(-4.83%) |
Oct 03, 2007 | 9.620 | 9.900 | 9.590 | 9.740 | 3,788,196 | +0.05(+0.52%) |
Oct 02, 2007 | 9.440 | 9.870 | 9.420 | 9.690 | 6,589,543 | +0.28(+2.98%) |
Oct 01, 2007 | 9.230 | 9.460 | 9.200 | 9.410 | 3,627,751 | +0.19(+2.06%) |
Sep 28, 2007 | 9.200 | 9.280 | 9.130 | 9.220 | 2,486,449 | +0.00(+0.00%) |
Sep 27, 2007 | 9.170 | 9.290 | 9.120 | 9.220 | 2,750,827 | +0.09(+0.99%) |
Sep 26, 2007 | 9.100 | 9.290 | 9.050 | 9.130 | 3,814,394 | +0.10(+1.11%) |
Sep 25, 2007 | 9.220 | 9.230 | 8.970 | 9.030 | 8,609,352 | -0.21(-2.27%) |
Sep 24, 2007 | 9.450 | 9.600 | 9.130 | 9.240 | 5,694,578 | -0.21(-2.22%) |
Sep 21, 2007 | 9.610 | 9.630 | 9.420 | 9.450 | 3,164,833 | -0.02(-0.21%) |
Sep 20, 2007 | 9.560 | 9.630 | 9.450 | 9.470 | 3,418,761 | -0.18(-1.87%) |
Sep 19, 2007 | 9.620 | 9.780 | 9.550 | 9.650 | 3,887,270 | +0.11(+1.15%) |
Sep 18, 2007 | 9.600 | 9.656 | 9.310 | 9.540 | 6,151,316 | -0.01(-0.10%) |
Sep 17, 2007 | 9.650 | 9.710 | 9.510 | 9.550 | 2,883,786 | -0.12(-1.24%) |
Sep 14, 2007 | 9.700 | 9.830 | 9.650 | 9.670 | 2,876,634 | -0.01(-0.10%) |
Sep 13, 2007 | 9.740 | 9.780 | 9.650 | 9.680 | 2,618,709 | +0.06(+0.62%) |
Sep 12, 2007 | 9.840 | 9.900 | 9.590 | 9.620 | 3,042,600 | -0.23(-2.34%) |
Sep 11, 2007 | 9.640 | 9.880 | 9.550 | 9.850 | 4,002,661 | +0.27(+2.82%) |
Sep 10, 2007 | 9.870 | 9.870 | 9.470 | 9.580 | 4,588,994 | -0.22(-2.24%) |
Sep 07, 2007 | 9.540 | 9.940 | 9.500 | 9.800 | 5,181,820 | +0.10(+1.03%) |
Sep 06, 2007 | 9.620 | 9.740 | 9.350 | 9.700 | 3,919,163 | +0.11(+1.15%) |
Sep 05, 2007 | 9.650 | 9.720 | 9.550 | 9.590 | 2,489,080 | -0.08(-0.83%) |
Sep 04, 2007 | 9.630 | 9.730 | 9.540 | 9.670 | 3,547,742 | +0.15(+1.58%) |
Aug 31, 2007 | 9.660 | 9.670 | 9.320 | 9.520 | 3,384,964 | -0.07(-0.73%) |
Aug 30, 2007 | 9.250 | 9.700 | 9.250 | 9.590 | 5,324,673 | +0.23(+2.46%) |
Aug 29, 2007 | 9.260 | 9.440 | 9.250 | 9.360 | 2,099,787 | +0.14(+1.52%) |
Aug 28, 2007 | 9.320 | 9.350 | 9.180 | 9.220 | 2,496,872 | -0.15(-1.60%) |
Aug 27, 2007 | 9.450 | 9.480 | 9.300 | 9.370 | 1,429,335 | -0.13(-1.37%) |
Aug 24, 2007 | 9.460 | 9.500 | 9.320 | 9.500 | 1,724,098 | +0.05(+0.53%) |
Aug 23, 2007 | 9.650 | 9.650 | 9.370 | 9.450 | 1,990,443 | -0.16(-1.66%) |
Aug 22, 2007 | 9.750 | 9.750 | 9.490 | 9.610 | 2,794,907 | +0.03(+0.31%) |
Aug 21, 2007 | 9.390 | 9.750 | 9.283 | 9.580 | 3,144,568 | +0.18(+1.91%) |
Aug 20, 2007 | 9.500 | 9.560 | 9.270 | 9.400 | 2,207,606 | -0.02(-0.21%) |
Aug 17, 2007 | 9.450 | 9.530 | 9.110 | 9.420 | 4,307,192 | +0.25(+2.73%) |
Aug 16, 2007 | 8.860 | 9.170 | 8.530 | 9.170 | 6,012,459 | +0.31(+3.50%) |
Aug 15, 2007 | 9.350 | 9.350 | 8.700 | 8.860 | 6,046,776 | -0.42(-4.53%) |
Aug 14, 2007 | 9.450 | 9.540 | 9.230 | 9.280 | 3,342,562 | -0.20(-2.11%) |
Aug 13, 2007 | 9.660 | 9.690 | 9.200 | 9.480 | 5,724,017 | -0.05(-0.52%) |
Aug 10, 2007 | 9.960 | 10.00 | 9.520 | 9.530 | 9,402,549 | -0.41(-4.12%) |
Aug 09, 2007 | 9.550 | 10.37 | 9.510 | 9.940 | 13,003,778 | +0.15(+1.53%) |
Aug 08, 2007 | 9.200 | 9.980 | 9.170 | 9.790 | 11,083,920 | +0.66(+7.23%) |
Aug 07, 2007 | 9.050 | 9.300 | 9.000 | 9.130 | 9,567,535 | -0.33(-3.49%) |
Aug 06, 2007 | 9.480 | 9.540 | 8.980 | 9.460 | 9,035,132 | +0.02(+0.21%) |
Aug 03, 2007 | 9.480 | 9.970 | 9.420 | 9.440 | 6,215,130 | -0.50(-5.03%) |
Aug 02, 2007 | 9.740 | 9.960 | 9.710 | 9.940 | 5,577,865 | +0.29(+3.01%) |
Aug 01, 2007 | 9.850 | 9.870 | 9.410 | 9.650 | 7,476,258 | -0.20(-2.03%) |
Jul 31, 2007 | 10.10 | 10.24 | 9.770 | 9.850 | 6,798,467 | -0.15(-1.50%) |
Jul 30, 2007 | 10.10 | 10.25 | 9.920 | 10.00 | 6,664,370 | -0.05(-0.50%) |
Jul 27, 2007 | 10.20 | 10.22 | 9.970 | 10.05 | 6,712,268 | -0.22(-2.14%) |
Jul 26, 2007 | 10.66 | 10.66 | 10.05 | 10.27 | 10,852,281 | -0.64(-5.87%) |
Jul 25, 2007 | 11.17 | 11.17 | 10.68 | 10.91 | 5,996,567 | -0.10(-0.91%) |
Jul 24, 2007 | 11.16 | 11.36 | 10.97 | 11.01 | 7,087,927 | -0.29(-2.57%) |
Jul 23, 2007 | 11.27 | 11.38 | 11.17 | 11.30 | 4,725,710 | -0.03(-0.26%) |
Jul 20, 2007 | 11.61 | 11.63 | 11.25 | 11.33 | 3,941,524 | -0.28(-2.41%) |
Jul 19, 2007 | 11.58 | 11.75 | 11.54 | 11.61 | 3,483,217 | +0.08(+0.69%) |
Jul 18, 2007 | 11.26 | 11.60 | 11.18 | 11.53 | 6,256,490 | +0.19(+1.68%) |
Jul 17, 2007 | 11.50 | 11.52 | 11.26 | 11.34 | 3,432,034 | -0.03(-0.26%) |
Jul 16, 2007 | 11.39 | 11.49 | 11.30 | 11.37 | 2,782,159 | -0.08(-0.70%) |
Jul 13, 2007 | 11.48 | 11.60 | 11.34 | 11.45 | 2,459,911 | -0.11(-0.95%) |
Jul 12, 2007 | 11.41 | 11.60 | 11.23 | 11.56 | 6,405,627 | +0.11(+0.96%) |
Jul 11, 2007 | 11.51 | 11.61 | 11.35 | 11.45 | 3,991,370 | -0.06(-0.52%) |
Jul 10, 2007 | 11.82 | 11.89 | 11.46 | 11.51 | 3,823,628 | -0.39(-3.28%) |
Jul 09, 2007 | 11.90 | 11.97 | 11.80 | 11.90 | 3,418,301 | -0.02(-0.17%) |
Jul 06, 2007 | 11.81 | 11.95 | 11.81 | 11.92 | 2,087,870 | +0.00(+0.00%) |
Jul 05, 2007 | 11.85 | 11.99 | 11.75 | 11.92 | 2,425,220 | +0.04(+0.34%) |
Jul 03, 2007 | 11.70 | 11.91 | 11.70 | 11.88 | 1,678,952 | +0.11(+0.93%) |
Jul 02, 2007 | 11.84 | 11.90 | 11.66 | 11.77 | 3,205,376 | +0.02(+0.17%) |
Jun 29, 2007 | 11.50 | 11.91 | 11.47 | 11.75 | 7,736,544 | +0.30(+2.62%) |
Jun 28, 2007 | 11.23 | 11.47 | 11.18 | 11.45 | 10,768,917 | +0.36(+3.25%) |
Jun 27, 2007 | 10.98 | 11.12 | 10.91 | 11.09 | 3,545,743 | +0.06(+0.54%) |
Jun 26, 2007 | 11.16 | 11.24 | 10.95 | 11.03 | 4,842,744 | -0.13(-1.16%) |
Jun 25, 2007 | 11.40 | 11.44 | 11.11 | 11.16 | 3,352,060 | -0.21(-1.85%) |
Jun 22, 2007 | 11.24 | 11.44 | 11.20 | 11.37 | 8,293,176 | +0.10(+0.89%) |
Jun 21, 2007 | 11.03 | 11.42 | 10.93 | 11.27 | 6,421,024 | +0.16(+1.44%) |
Jun 20, 2007 | 11.00 | 11.23 | 10.84 | 11.11 | 9,466,600 | +0.28(+2.59%) |
Jun 19, 2007 | 10.48 | 10.96 | 10.35 | 10.83 | 6,725,000 | +0.37(+3.54%) |
Jun 18, 2007 | 10.59 | 10.62 | 10.39 | 10.46 | 2,781,300 | -0.05(-0.48%) |
Jun 15, 2007 | 10.65 | 10.73 | 10.48 | 10.51 | 5,498,200 | -0.09(-0.85%) |
Jun 14, 2007 | 10.30 | 10.64 | 10.24 | 10.60 | 9,654,300 | +0.27(+2.61%) |
Jun 13, 2007 | 10.20 | 10.43 | 10.09 | 10.33 | 6,049,500 | +0.14(+1.37%) |
Jun 12, 2007 | 10.21 | 10.27 | 10.10 | 10.19 | 6,777,400 | -0.02(-0.20%) |
Jun 11, 2007 | 10.19 | 10.28 | 10.13 | 10.21 | 2,060,400 | -0.01(-0.10%) |
Jun 08, 2007 | 10.10 | 10.31 | 10.10 | 10.22 | 2,560,718 | +0.16(+1.59%) |
Jun 07, 2007 | 10.24 | 10.34 | 10.05 | 10.06 | 3,510,258 | -0.25(-2.42%) |
Jun 06, 2007 | 10.30 | 10.35 | 10.16 | 10.31 | 3,554,456 | -0.07(-0.67%) |
Jun 05, 2007 | 10.39 | 10.42 | 10.14 | 10.38 | 6,052,167 | -0.06(-0.57%) |
Jun 04, 2007 | 10.62 | 10.62 | 10.30 | 10.44 | 4,932,042 | -0.26(-2.43%) |
Jun 01, 2007 | 10.84 | 10.88 | 10.57 | 10.70 | 3,617,946 | -0.08(-0.74%) |
May 31, 2007 | 10.89 | 11.00 | 10.70 | 10.78 | 5,268,683 | -0.09(-0.83%) |
May 30, 2007 | 10.81 | 10.92 | 10.73 | 10.87 | 2,392,334 | -0.01(-0.09%) |
May 29, 2007 | 10.96 | 11.12 | 10.85 | 10.88 | 7,348,835 | +0.04(+0.37%) |
May 25, 2007 | 10.94 | 11.00 | 10.75 | 10.84 | 1,727,826 | +0.01(+0.09%) |
May 24, 2007 | 10.95 | 11.05 | 10.71 | 10.83 | 4,368,166 | -0.07(-0.64%) |
May 23, 2007 | 11.16 | 11.20 | 10.86 | 10.90 | 5,451,645 | -0.20(-1.80%) |
May 22, 2007 | 10.58 | 11.13 | 10.53 | 11.10 | 7,515,363 | +0.64(+6.12%) |
May 21, 2007 | 10.70 | 10.75 | 10.35 | 10.46 | 5,384,336 | -0.23(-2.15%) |
May 18, 2007 | 10.78 | 10.83 | 10.54 | 10.69 | 4,092,325 | -0.14(-1.29%) |
May 17, 2007 | 10.68 | 11.00 | 10.61 | 10.83 | 3,377,851 | +0.11(+1.03%) |
May 16, 2007 | 10.60 | 10.81 | 10.55 | 10.72 | 3,798,962 | +0.17(+1.61%) |
May 15, 2007 | 10.66 | 10.75 | 10.50 | 10.55 | 3,559,917 | -0.16(-1.49%) |
May 14, 2007 | 10.71 | 10.81 | 10.50 | 10.71 | 4,966,644 | -0.02(-0.19%) |
May 11, 2007 | 11.05 | 11.18 | 10.62 | 10.73 | 6,060,129 | -0.16(-1.47%) |
May 10, 2007 | 10.64 | 11.21 | 10.50 | 10.89 | 13,439,329 | +0.49(+4.71%) |
May 09, 2007 | 10.36 | 10.56 | 10.36 | 10.40 | 3,874,830 | -0.05(-0.48%) |
May 08, 2007 | 10.47 | 10.56 | 10.31 | 10.45 | 5,250,803 | -0.02(-0.19%) |
May 07, 2007 | 10.44 | 10.55 | 10.36 | 10.47 | 7,582,888 | +0.11(+1.06%) |
May 04, 2007 | 10.33 | 10.50 | 10.27 | 10.36 | 7,036,172 | +0.09(+0.88%) |
May 03, 2007 | 10.17 | 10.44 | 10.17 | 10.27 | 9,261,443 | +0.16(+1.58%) |
May 02, 2007 | 9.890 | 10.25 | 9.820 | 10.11 | 8,651,014 | +0.21(+2.12%) |
May 01, 2007 | 9.920 | 10.01 | 9.720 | 9.900 | 10,586,609 | -0.01(-0.10%) |
Apr 30, 2007 | 10.07 | 10.10 | 9.850 | 9.910 | 10,297,359 | -0.09(-0.90%) |
Apr 27, 2007 | 10.20 | 10.23 | 9.990 | 10.00 | 10,832,553 | -0.37(-3.57%) |
Apr 26, 2007 | 10.38 | 10.69 | 10.31 | 10.37 | 11,812,309 | +0.06(+0.58%) |
Apr 25, 2007 | 10.63 | 10.63 | 10.17 | 10.31 | 32,774,852 | -0.40(-3.73%) |
Apr 24, 2007 | 11.05 | 11.30 | 10.47 | 10.71 | 16,769,770 | -0.28(-2.55%) |
Apr 23, 2007 | 11.25 | 11.40 | 10.90 | 10.99 | 10,172,693 | -0.24(-2.14%) |
Apr 20, 2007 | 11.40 | 11.40 | 11.16 | 11.23 | 3,070,535 | -0.04(-0.35%) |
Apr 19, 2007 | 11.40 | 11.46 | 11.23 | 11.27 | 5,633,978 | -0.26(-2.25%) |
Apr 18, 2007 | 11.40 | 11.65 | 11.30 | 11.53 | 6,733,633 | +0.31(+2.76%) |
Apr 17, 2007 | 11.15 | 11.28 | 11.10 | 11.22 | 3,810,558 | +0.04(+0.36%) |
Apr 16, 2007 | 11.13 | 11.33 | 11.13 | 11.18 | 4,648,768 | -0.01(-0.09%) |
Apr 13, 2007 | 11.29 | 11.33 | 11.10 | 11.19 | 5,838,970 | -0.05(-0.44%) |
Apr 12, 2007 | 11.40 | 11.42 | 11.15 | 11.24 | 6,589,268 | -0.27(-2.35%) |
Apr 11, 2007 | 11.77 | 11.77 | 11.41 | 11.51 | 4,832,937 | -0.22(-1.88%) |
Apr 10, 2007 | 11.88 | 11.89 | 11.68 | 11.73 | 3,642,572 | -0.18(-1.51%) |
Apr 09, 2007 | 11.75 | 11.95 | 11.60 | 11.91 | 3,988,541 | +0.16(+1.36%) |
Apr 05, 2007 | 11.69 | 11.86 | 11.66 | 11.75 | 3,393,410 | +0.05(+0.43%) |
Apr 04, 2007 | 11.95 | 12.08 | 11.67 | 11.70 | 4,353,486 | -0.16(-1.35%) |
Apr 03, 2007 | 11.67 | 12.01 | 11.61 | 11.86 | 6,945,818 | +0.41(+3.58%) |
Apr 02, 2007 | 11.55 | 11.60 | 11.31 | 11.45 | 5,447,459 | -0.06(-0.52%) |
Mar 30, 2007 | 11.66 | 11.82 | 11.47 | 11.51 | 4,423,319 | -0.08(-0.69%) |
Mar 29, 2007 | 11.84 | 11.84 | 11.33 | 11.59 | 3,933,879 | -0.16(-1.36%) |
Mar 28, 2007 | 11.60 | 11.85 | 11.45 | 11.75 | 6,008,335 | +0.04(+0.34%) |
Mar 27, 2007 | 11.83 | 11.92 | 11.67 | 11.71 | 5,811,751 | -0.13(-1.10%) |
Mar 26, 2007 | 12.11 | 12.11 | 11.71 | 11.84 | 7,891,093 | +0.15(+1.28%) |
Mar 23, 2007 | 11.76 | 11.78 | 11.57 | 11.69 | 4,843,320 | -0.01(-0.09%) |
Mar 22, 2007 | 12.14 | 12.26 | 11.56 | 11.70 | 10,727,437 | -0.51(-4.18%) |
Mar 21, 2007 | 12.26 | 12.32 | 12.05 | 12.21 | 7,369,462 | +0.24(+2.01%) |
Mar 20, 2007 | 11.76 | 12.05 | 11.73 | 11.97 | 6,878,745 | +0.17(+1.44%) |
Mar 19, 2007 | 11.76 | 11.85 | 11.68 | 11.80 | 4,284,393 | +0.11(+0.94%) |
Mar 16, 2007 | 11.87 | 11.90 | 11.61 | 11.69 | 7,640,620 | -0.21(-1.76%) |
Mar 15, 2007 | 11.78 | 11.98 | 11.70 | 11.90 | 10,839,893 | +0.15(+1.28%) |
Mar 14, 2007 | 11.98 | 12.00 | 11.57 | 11.75 | 7,022,197 | -0.12(-1.01%) |
Mar 13, 2007 | 11.87 | 12.10 | 11.71 | 11.87 | 12,544,586 | +0.00(+0.00%) |
Mar 12, 2007 | 11.72 | 11.96 | 11.66 | 11.87 | 4,680,287 | +0.25(+2.15%) |
Mar 09, 2007 | 11.91 | 11.95 | 11.61 | 11.62 | 3,715,436 | -0.21(-1.78%) |
Mar 08, 2007 | 11.89 | 12.04 | 11.76 | 11.83 | 5,046,521 | +0.09(+0.77%) |
Mar 07, 2007 | 11.80 | 11.91 | 11.65 | 11.74 | 4,321,355 | -0.08(-0.68%) |
Mar 06, 2007 | 11.73 | 11.93 | 11.60 | 11.82 | 5,530,025 | +0.24(+2.07%) |
Mar 05, 2007 | 11.77 | 11.97 | 11.58 | 11.58 | 8,286,737 | -0.33(-2.77%) |
Mar 02, 2007 | 12.16 | 12.41 | 11.90 | 11.91 | 6,973,006 | -0.30(-2.46%) |
Mar 01, 2007 | 12.12 | 12.42 | 12.00 | 12.21 | 6,633,784 | -0.10(-0.81%) |
Feb 28, 2007 | 12.39 | 12.47 | 12.12 | 12.31 | 7,308,610 | +0.02(+0.16%) |
Feb 27, 2007 | 12.58 | 12.65 | 12.07 | 12.29 | 9,768,934 | -0.46(-3.61%) |
Feb 26, 2007 | 13.00 | 13.00 | 12.63 | 12.75 | 9,714,368 | -0.33(-2.52%) |
Feb 23, 2007 | 13.14 | 13.20 | 12.93 | 13.08 | 6,714,132 | -0.08(-0.61%) |
Feb 22, 2007 | 13.30 | 13.35 | 12.99 | 13.16 | 10,674,511 | -0.03(-0.23%) |
Feb 21, 2007 | 13.30 | 13.56 | 13.10 | 13.19 | 26,330,064 | +0.29(+2.25%) |
Feb 20, 2007 | 12.57 | 12.99 | 12.51 | 12.90 | 30,940,852 | -0.66(-4.87%) |
Feb 16, 2007 | 13.82 | 13.84 | 13.50 | 13.56 | 5,226,464 | -0.29(-2.09%) |
Feb 15, 2007 | 13.67 | 14.02 | 13.50 | 13.85 | 10,592,771 | +0.62(+4.69%) |
Feb 14, 2007 | 12.98 | 13.23 | 12.82 | 13.23 | 5,202,792 | +0.24(+1.85%) |
Feb 13, 2007 | 13.15 | 13.21 | 12.89 | 12.99 | 3,399,102 | -0.14(-1.07%) |
Feb 12, 2007 | 13.08 | 13.25 | 12.95 | 13.13 | 5,240,620 | +0.21(+1.63%) |
Feb 09, 2007 | 13.32 | 13.40 | 12.82 | 12.92 | 6,476,823 | -0.38(-2.86%) |
Feb 08, 2007 | 13.42 | 13.58 | 13.19 | 13.30 | 4,520,365 | -0.12(-0.89%) |
Feb 07, 2007 | 13.63 | 13.68 | 13.29 | 13.42 | 6,377,818 | -0.27(-1.97%) |
Feb 06, 2007 | 13.45 | 13.78 | 13.33 | 13.69 | 5,139,820 | +0.12(+0.88%) |
Feb 05, 2007 | 13.75 | 13.75 | 13.36 | 13.57 | 3,035,706 | -0.08(-0.59%) |
Feb 02, 2007 | 13.75 | 13.94 | 13.56 | 13.65 | 3,846,324 | -0.18(-1.30%) |