Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.65 | 11.20 | 10.52 | 11.09 | 4,777,789 | +0.28(+2.61%) |
Jan 30, 2008 | 10.98 | 11.18 | 10.75 | 10.80 | 3,677,801 | -0.20(-1.83%) |
Jan 29, 2008 | 10.75 | 11.01 | 10.62 | 11.01 | 5,220,098 | +0.39(+3.72%) |
Jan 28, 2008 | 10.48 | 10.63 | 10.32 | 10.61 | 2,946,313 | +0.17(+1.63%) |
Jan 25, 2008 | 10.58 | 10.77 | 10.38 | 10.44 | 4,379,140 | -0.14(-1.36%) |
Jan 24, 2008 | 10.82 | 10.82 | 10.46 | 10.59 | 6,263,913 | -0.22(-2.08%) |
Jan 23, 2008 | 9.847 | 10.84 | 9.847 | 10.81 | 6,548,764 | +0.65(+6.35%) |
Jan 22, 2008 | 9.888 | 10.86 | 9.888 | 10.16 | 8,607,150 | -0.24(-2.33%) |
Jan 21, 2008 | 10.29 | 10.68 | 10.26 | 10.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.29 | 10.68 | 10.26 | 10.41 | 6,621,921 | +0.13(+1.23%) |
Jan 17, 2008 | 10.51 | 10.51 | 10.22 | 10.28 | 4,977,518 | -0.22(-2.09%) |
Jan 16, 2008 | 10.05 | 10.65 | 10.03 | 10.50 | 5,694,269 | +0.37(+3.64%) |
Jan 15, 2008 | 10.16 | 10.29 | 10.10 | 10.13 | 3,400,489 | -0.18(-1.73%) |
Jan 14, 2008 | 10.52 | 10.63 | 10.24 | 10.31 | 5,758,697 | -0.11(-1.05%) |
Jan 11, 2008 | 10.23 | 10.56 | 10.22 | 10.42 | 4,505,243 | +0.10(+0.95%) |
Jan 10, 2008 | 10.28 | 10.46 | 10.08 | 10.32 | 4,814,784 | -0.02(-0.17%) |
Jan 09, 2008 | 9.813 | 10.34 | 9.784 | 10.34 | 6,012,990 | +0.54(+5.53%) |
Jan 08, 2008 | 9.945 | 10.19 | 9.732 | 9.796 | 5,683,959 | -0.25(-2.52%) |
Jan 07, 2008 | 9.905 | 10.18 | 9.807 | 10.05 | 5,557,122 | +0.15(+1.51%) |
Jan 04, 2008 | 10.23 | 10.33 | 9.882 | 9.899 | 6,890,708 | -0.33(-3.21%) |
Jan 03, 2008 | 10.73 | 10.80 | 10.12 | 10.23 | 8,762,093 | -0.50(-4.62%) |
Jan 02, 2008 | 10.68 | 10.82 | 10.42 | 10.72 | 6,091,728 | +0.02(+0.22%) |
Jan 01, 2008 | 10.38 | 10.85 | 10.38 | 10.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.38 | 10.85 | 10.38 | 10.70 | 3,954,759 | +0.28(+2.65%) |
Dec 28, 2007 | 10.32 | 10.49 | 10.19 | 10.42 | 4,072,644 | +0.09(+0.89%) |
Dec 27, 2007 | 10.60 | 10.67 | 10.31 | 10.33 | 5,924,426 | -0.31(-2.87%) |
Dec 26, 2007 | 10.71 | 10.74 | 10.49 | 10.64 | 4,721,737 | -0.05(-0.48%) |
Dec 24, 2007 | 10.76 | 11.00 | 10.57 | 10.69 | 2,422,550 | -0.14(-1.28%) |
Dec 21, 2007 | 10.83 | 11.00 | 10.63 | 10.83 | 5,360,204 | +0.10(+0.91%) |
Dec 20, 2007 | 10.62 | 10.82 | 10.59 | 10.73 | 4,227,792 | +0.09(+0.81%) |
Dec 19, 2007 | 10.74 | 10.89 | 10.44 | 10.64 | 4,878,006 | -0.12(-1.07%) |
Dec 18, 2007 | 10.19 | 10.90 | 10.19 | 10.76 | 7,906,946 | +0.62(+6.08%) |
Dec 17, 2007 | 10.49 | 10.49 | 10.12 | 10.14 | 7,127,115 | -0.41(-3.93%) |
Dec 14, 2007 | 10.46 | 10.73 | 10.38 | 10.56 | 4,274,765 | -0.06(-0.54%) |
Dec 13, 2007 | 11.12 | 11.12 | 10.56 | 10.61 | 7,253,308 | -0.58(-5.15%) |
Dec 12, 2007 | 11.46 | 11.46 | 11.01 | 11.19 | 6,040,028 | +0.07(+0.62%) |
Dec 11, 2007 | 10.72 | 11.55 | 10.72 | 11.12 | 7,675,836 | -0.37(-3.26%) |
Dec 10, 2007 | 11.32 | 11.58 | 11.31 | 11.50 | 3,420,412 | -0.04(-0.35%) |
Dec 07, 2007 | 11.80 | 12.00 | 11.48 | 11.54 | 2,746,133 | -0.27(-2.25%) |
Dec 06, 2007 | 11.56 | 11.83 | 11.46 | 11.80 | 3,480,583 | +0.23(+1.99%) |
Dec 05, 2007 | 11.20 | 11.63 | 11.10 | 11.57 | 4,869,573 | +0.45(+4.04%) |
Dec 04, 2007 | 10.79 | 11.28 | 10.60 | 11.12 | 5,129,386 | -0.09(-0.82%) |
Dec 03, 2007 | 11.15 | 11.30 | 11.12 | 11.21 | 3,076,814 | -0.13(-1.12%) |
Nov 30, 2007 | 11.46 | 11.47 | 11.24 | 11.34 | 3,751,494 | +0.21(+1.92%) |
Nov 29, 2007 | 11.06 | 11.19 | 10.97 | 11.13 | 2,877,358 | +0.05(+0.47%) |
Nov 28, 2007 | 10.98 | 11.16 | 10.88 | 11.07 | 4,314,800 | +0.15(+1.37%) |
Nov 27, 2007 | 10.90 | 11.02 | 10.72 | 10.93 | 6,971,397 | +0.06(+0.58%) |
Nov 26, 2007 | 11.06 | 11.12 | 10.86 | 10.86 | 3,828,043 | -0.29(-2.63%) |
Nov 23, 2007 | 11.00 | 11.16 | 10.99 | 11.16 | 1,742,417 | +0.21(+1.89%) |
Nov 21, 2007 | 10.98 | 11.05 | 10.88 | 10.95 | 4,920,941 | -0.18(-1.66%) |
Nov 20, 2007 | 11.22 | 11.23 | 10.82 | 11.13 | 10,723,679 | +0.14(+1.31%) |
Nov 19, 2007 | 11.14 | 11.32 | 10.93 | 10.99 | 2,764,640 | -0.25(-2.21%) |
Nov 16, 2007 | 11.53 | 11.54 | 11.06 | 11.24 | 3,088,825 | -0.20(-1.71%) |
Nov 15, 2007 | 11.32 | 11.52 | 11.22 | 11.43 | 4,239,010 | -0.04(-0.35%) |
Nov 14, 2007 | 11.81 | 11.90 | 11.45 | 11.47 | 5,236,978 | -0.29(-2.50%) |
Nov 13, 2007 | 11.41 | 11.79 | 11.29 | 11.77 | 3,639,643 | +0.43(+3.76%) |
Nov 12, 2007 | 10.92 | 11.55 | 10.92 | 11.34 | 8,765,368 | +0.39(+3.58%) |
Nov 09, 2007 | 11.14 | 11.20 | 10.91 | 10.95 | 4,577,668 | -0.36(-3.21%) |
Nov 08, 2007 | 11.05 | 11.35 | 10.82 | 11.31 | 6,312,333 | +0.31(+2.83%) |
Nov 07, 2007 | 10.61 | 11.48 | 10.61 | 11.00 | 3,636,214 | -0.46(-4.02%) |
Nov 06, 2007 | 11.48 | 11.68 | 11.18 | 11.46 | 4,350,091 | -0.03(-0.25%) |
Nov 05, 2007 | 11.03 | 11.71 | 11.03 | 11.49 | 5,671,535 | -0.37(-3.16%) |
Nov 02, 2007 | 12.24 | 12.28 | 11.67 | 11.86 | 4,150,911 | -0.33(-2.69%) |
Nov 01, 2007 | 12.58 | 12.58 | 12.14 | 12.19 | 3,433,812 | -0.37(-2.94%) |
Oct 31, 2007 | 12.53 | 12.67 | 12.41 | 12.56 | 1,914,403 | +0.03(+0.23%) |
Oct 30, 2007 | 12.80 | 12.80 | 12.52 | 12.53 | 1,931,411 | -0.01(-0.09%) |
Oct 29, 2007 | 12.58 | 12.67 | 12.50 | 12.54 | 2,183,749 | -0.06(-0.50%) |
Oct 26, 2007 | 12.26 | 12.62 | 12.26 | 12.61 | 2,054,282 | +0.36(+2.92%) |
Oct 25, 2007 | 12.53 | 12.53 | 12.01 | 12.25 | 2,707,515 | +0.05(+0.38%) |
Oct 24, 2007 | 12.38 | 12.39 | 11.97 | 12.20 | 3,625,061 | -0.20(-1.63%) |
Oct 23, 2007 | 12.12 | 12.62 | 11.88 | 12.41 | 2,605,469 | +0.09(+0.70%) |
Oct 22, 2007 | 12.25 | 12.42 | 12.09 | 12.32 | 3,468,695 | -0.07(-0.60%) |
Oct 19, 2007 | 12.34 | 12.70 | 12.28 | 12.39 | 3,466,092 | -0.31(-2.40%) |
Oct 18, 2007 | 12.65 | 12.81 | 12.58 | 12.70 | 3,126,806 | +0.02(+0.18%) |
Oct 17, 2007 | 12.56 | 12.72 | 12.44 | 12.68 | 3,032,049 | +0.10(+0.82%) |
Oct 16, 2007 | 13.11 | 13.11 | 12.54 | 12.57 | 3,291,156 | -0.36(-2.76%) |
Oct 15, 2007 | 13.07 | 13.07 | 12.80 | 12.93 | 2,394,609 | -0.03(-0.22%) |
Oct 12, 2007 | 12.85 | 12.98 | 12.80 | 12.96 | 2,012,935 | +0.18(+1.40%) |
Oct 11, 2007 | 13.22 | 13.22 | 12.68 | 12.78 | 2,229,045 | -0.16(-1.25%) |
Oct 10, 2007 | 13.24 | 13.24 | 12.64 | 12.94 | 2,990,919 | +0.14(+1.13%) |
Oct 09, 2007 | 12.75 | 13.25 | 12.71 | 12.80 | 2,041,500 | -0.10(-0.80%) |
Oct 08, 2007 | 13.25 | 13.25 | 12.68 | 12.90 | 2,233,036 | -0.02(-0.13%) |
Oct 05, 2007 | 12.89 | 12.94 | 12.80 | 12.92 | 3,066,412 | +0.12(+0.95%) |
Oct 04, 2007 | 12.39 | 12.81 | 12.39 | 12.80 | 4,013,982 | +0.24(+1.88%) |
Oct 03, 2007 | 12.18 | 12.65 | 12.18 | 12.56 | 3,645,540 | +0.25(+2.06%) |
Oct 02, 2007 | 12.56 | 12.62 | 12.28 | 12.31 | 4,280,898 | -0.20(-1.61%) |
Oct 01, 2007 | 12.62 | 12.78 | 12.22 | 12.51 | 2,787,868 | +0.31(+2.50%) |
Sep 28, 2007 | 12.22 | 12.30 | 12.15 | 12.20 | 10,087,280 | -0.12(-0.94%) |
Sep 27, 2007 | 11.85 | 12.39 | 11.85 | 12.32 | 1,929,154 | +0.09(+0.75%) |
Sep 26, 2007 | 12.08 | 12.26 | 12.04 | 12.23 | 2,415,608 | +0.22(+1.82%) |
Sep 25, 2007 | 11.91 | 12.05 | 11.81 | 12.01 | 2,284,927 | +0.04(+0.34%) |
Sep 24, 2007 | 11.99 | 12.21 | 11.82 | 11.97 | 3,071,618 | +0.05(+0.44%) |
Sep 21, 2007 | 12.11 | 12.13 | 11.92 | 11.92 | 3,985,520 | -0.07(-0.58%) |
Sep 20, 2007 | 12.16 | 12.23 | 11.94 | 11.99 | 2,514,010 | -0.17(-1.42%) |
Sep 19, 2007 | 12.35 | 12.39 | 12.07 | 12.16 | 3,372,723 | -0.06(-0.52%) |
Sep 18, 2007 | 11.90 | 12.22 | 11.82 | 12.22 | 4,221,024 | +0.32(+2.71%) |
Sep 17, 2007 | 11.53 | 12.02 | 11.52 | 11.90 | 6,178,575 | +0.31(+2.63%) |
Sep 14, 2007 | 11.46 | 11.62 | 11.37 | 11.59 | 2,168,130 | +0.13(+1.16%) |
Sep 13, 2007 | 11.41 | 11.51 | 11.28 | 11.46 | 2,154,246 | +0.14(+1.27%) |
Sep 12, 2007 | 11.26 | 11.46 | 11.24 | 11.32 | 2,154,766 | -0.10(-0.86%) |
Sep 11, 2007 | 11.32 | 11.47 | 11.29 | 11.41 | 2,470,967 | +0.09(+0.81%) |
Sep 10, 2007 | 11.50 | 11.52 | 11.26 | 11.32 | 2,849,304 | -0.09(-0.81%) |
Sep 07, 2007 | 11.36 | 11.58 | 11.31 | 11.41 | 4,117,069 | -0.10(-0.90%) |
Sep 06, 2007 | 11.55 | 11.62 | 11.47 | 11.52 | 6,737,464 | -0.11(-0.94%) |
Sep 05, 2007 | 11.52 | 11.66 | 11.36 | 11.63 | 6,720,630 | +0.01(+0.10%) |
Sep 04, 2007 | 11.44 | 11.63 | 11.34 | 11.62 | 5,567,233 | +0.18(+1.61%) |
Aug 31, 2007 | 11.54 | 11.56 | 11.24 | 11.43 | 5,477,682 | +0.00(+0.00%) |
Aug 30, 2007 | 10.66 | 11.56 | 10.62 | 11.43 | 10,053,785 | +0.20(+1.74%) |
Aug 29, 2007 | 10.94 | 11.24 | 10.84 | 11.24 | 10,321,569 | +0.38(+3.50%) |
Aug 28, 2007 | 10.95 | 11.01 | 10.84 | 10.86 | 3,558,593 | -0.16(-1.41%) |
Aug 27, 2007 | 11.09 | 11.12 | 11.01 | 11.01 | 3,673,410 | -0.12(-1.04%) |
Aug 24, 2007 | 11.02 | 11.17 | 10.98 | 11.13 | 3,038,471 | +0.06(+0.57%) |
Aug 23, 2007 | 11.35 | 11.41 | 11.03 | 11.06 | 2,597,486 | -0.14(-1.23%) |
Aug 22, 2007 | 11.24 | 11.34 | 10.91 | 11.20 | 5,143,776 | -0.20(-1.77%) |
Aug 21, 2007 | 11.06 | 11.54 | 10.99 | 11.40 | 3,979,966 | +0.34(+3.07%) |
Aug 20, 2007 | 11.09 | 11.18 | 10.92 | 11.06 | 2,829,259 | -0.05(-0.47%) |
Aug 17, 2007 | 11.22 | 11.47 | 10.77 | 11.12 | 5,922,927 | +0.51(+4.84%) |
Aug 16, 2007 | 10.46 | 10.65 | 10.35 | 10.60 | 7,725,842 | +0.07(+0.66%) |
Aug 15, 2007 | 11.12 | 11.18 | 10.50 | 10.53 | 8,586,440 | -0.56(-5.04%) |
Aug 14, 2007 | 10.98 | 11.31 | 10.88 | 11.09 | 7,434,257 | +0.10(+0.89%) |
Aug 13, 2007 | 11.12 | 11.44 | 10.96 | 10.99 | 7,415,514 | -0.36(-3.15%) |
Aug 10, 2007 | 11.31 | 11.46 | 11.20 | 11.35 | 7,916,685 | -0.02(-0.15%) |
Aug 09, 2007 | 11.62 | 11.70 | 10.96 | 11.37 | 10,625,104 | -0.46(-3.85%) |
Aug 08, 2007 | 11.54 | 12.02 | 11.49 | 11.82 | 9,027,393 | +0.33(+2.91%) |
Aug 07, 2007 | 11.19 | 11.55 | 11.14 | 11.49 | 7,920,392 | +0.16(+1.42%) |
Aug 06, 2007 | 11.51 | 11.52 | 11.13 | 11.33 | 10,428,056 | -0.09(-0.76%) |
Aug 03, 2007 | 11.48 | 11.66 | 11.41 | 11.41 | 7,494,305 | -0.25(-2.12%) |
Aug 02, 2007 | 11.64 | 11.74 | 11.57 | 11.66 | 7,351,041 | +0.00(+0.00%) |
Aug 01, 2007 | 11.50 | 11.70 | 11.35 | 11.66 | 8,048,343 | +0.17(+1.45%) |
Jul 31, 2007 | 11.59 | 11.75 | 11.47 | 11.50 | 6,319,804 | -0.09(-0.75%) |
Jul 30, 2007 | 11.72 | 11.79 | 11.47 | 11.58 | 6,730,538 | -0.20(-1.71%) |
Jul 27, 2007 | 11.92 | 12.02 | 11.78 | 11.78 | 6,753,692 | -0.20(-1.68%) |
Jul 26, 2007 | 12.08 | 12.10 | 11.74 | 11.99 | 7,048,635 | -0.19(-1.56%) |
Jul 25, 2007 | 12.42 | 12.45 | 12.08 | 12.18 | 3,632,444 | -0.14(-1.17%) |
Jul 24, 2007 | 12.54 | 12.59 | 12.26 | 12.32 | 4,913,019 | -0.33(-2.60%) |
Jul 23, 2007 | 12.65 | 12.73 | 12.61 | 12.65 | 2,680,268 | +0.05(+0.41%) |
Jul 20, 2007 | 12.96 | 12.96 | 12.53 | 12.60 | 5,910,857 | -0.37(-2.84%) |
Jul 19, 2007 | 13.04 | 13.04 | 12.93 | 12.96 | 3,557,899 | +0.05(+0.36%) |
Jul 18, 2007 | 12.92 | 12.94 | 12.71 | 12.92 | 3,631,309 | -0.02(-0.13%) |
Jul 17, 2007 | 12.98 | 13.17 | 12.91 | 12.94 | 3,310,073 | -0.03(-0.22%) |
Jul 16, 2007 | 12.84 | 12.99 | 12.84 | 12.96 | 4,368,019 | +0.07(+0.54%) |
Jul 13, 2007 | 12.85 | 12.96 | 12.84 | 12.90 | 3,806,419 | -0.03(-0.22%) |
Jul 12, 2007 | 13.01 | 13.04 | 12.83 | 12.92 | 8,224,593 | -0.01(-0.04%) |
Jul 11, 2007 | 12.78 | 12.94 | 12.73 | 12.93 | 7,364,144 | +0.05(+0.40%) |
Jul 10, 2007 | 12.91 | 13.02 | 12.86 | 12.88 | 3,845,467 | -0.10(-0.80%) |
Jul 09, 2007 | 13.04 | 13.06 | 12.83 | 12.98 | 3,670,743 | +0.01(+0.09%) |
Jul 06, 2007 | 12.92 | 13.10 | 12.82 | 12.97 | 4,416,064 | -0.02(-0.18%) |
Jul 05, 2007 | 13.03 | 13.14 | 12.76 | 12.99 | 8,840,378 | -0.28(-2.08%) |
Jul 03, 2007 | 13.33 | 13.35 | 13.18 | 13.27 | 3,223,993 | -0.06(-0.43%) |
Jul 02, 2007 | 13.44 | 13.46 | 13.24 | 13.33 | 5,900,270 | -0.14(-1.03%) |
Jun 29, 2007 | 13.50 | 13.58 | 13.39 | 13.47 | 6,169,457 | +0.05(+0.34%) |
Jun 28, 2007 | 13.31 | 13.50 | 13.15 | 13.42 | 11,354,701 | +0.16(+1.17%) |
Jun 27, 2007 | 13.08 | 13.54 | 12.85 | 13.26 | 16,074,671 | +0.59(+4.64%) |
Jun 26, 2007 | 12.84 | 12.89 | 12.67 | 12.68 | 6,213,198 | -0.12(-0.95%) |
Jun 25, 2007 | 12.96 | 13.11 | 12.71 | 12.80 | 4,957,386 | -0.19(-1.46%) |
Jun 22, 2007 | 12.52 | 13.05 | 12.46 | 12.99 | 8,841,902 | +0.29(+2.27%) |
Jun 21, 2007 | 12.79 | 12.90 | 12.33 | 12.70 | 15,541,467 | -0.43(-3.25%) |
Jun 20, 2007 | 13.40 | 13.47 | 13.09 | 13.13 | 2,771,381 | -0.26(-1.94%) |
Jun 19, 2007 | 13.36 | 13.45 | 13.29 | 13.39 | 2,653,889 | -0.06(-0.43%) |
Jun 18, 2007 | 13.41 | 13.54 | 13.35 | 13.44 | 2,392,006 | +0.13(+0.95%) |
Jun 15, 2007 | 13.20 | 13.44 | 13.18 | 13.32 | 3,855,880 | +0.22(+1.72%) |
Jun 14, 2007 | 13.08 | 13.14 | 13.02 | 13.09 | 3,036,388 | -0.03(-0.26%) |
Jun 13, 2007 | 13.14 | 13.20 | 12.97 | 13.13 | 4,511,890 | -0.01(-0.04%) |
Jun 12, 2007 | 13.44 | 13.51 | 13.09 | 13.13 | 4,912,438 | -0.46(-3.35%) |
Jun 11, 2007 | 13.52 | 13.68 | 13.25 | 13.59 | 5,814,304 | +0.61(+4.71%) |
Jun 08, 2007 | 12.71 | 13.01 | 12.66 | 12.98 | 4,516,980 | +0.27(+2.09%) |
Jun 07, 2007 | 13.17 | 13.17 | 12.60 | 12.71 | 10,019,839 | -0.58(-4.34%) |
Jun 06, 2007 | 13.07 | 13.47 | 13.07 | 13.29 | 5,731,582 | -0.21(-1.54%) |
Jun 05, 2007 | 13.60 | 13.64 | 13.44 | 13.49 | 3,659,945 | -0.13(-0.97%) |
Jun 04, 2007 | 13.67 | 13.77 | 13.62 | 13.63 | 2,275,729 | -0.14(-1.00%) |
Jun 01, 2007 | 13.65 | 13.84 | 13.62 | 13.77 | 4,919,379 | +0.12(+0.84%) |
May 31, 2007 | 13.57 | 13.66 | 13.45 | 13.65 | 5,661,122 | +0.05(+0.38%) |
May 30, 2007 | 13.55 | 13.64 | 13.45 | 13.60 | 5,515,168 | +0.03(+0.26%) |
May 29, 2007 | 13.39 | 13.60 | 13.39 | 13.56 | 2,711,333 | +0.14(+1.07%) |
May 25, 2007 | 13.36 | 13.43 | 13.27 | 13.42 | 1,460,456 | +0.14(+1.09%) |
May 24, 2007 | 13.44 | 13.52 | 13.25 | 13.28 | 3,402,921 | -0.21(-1.58%) |
May 23, 2007 | 13.45 | 13.71 | 13.42 | 13.49 | 3,208,894 | +0.05(+0.39%) |
May 22, 2007 | 13.58 | 13.63 | 13.40 | 13.44 | 3,885,556 | -0.08(-0.60%) |
May 21, 2007 | 13.40 | 13.77 | 13.34 | 13.52 | 4,594,325 | +0.15(+1.12%) |
May 18, 2007 | 13.36 | 13.45 | 13.30 | 13.37 | 3,355,813 | +0.05(+0.39%) |
May 17, 2007 | 13.20 | 13.34 | 13.17 | 13.32 | 2,292,216 | +0.12(+0.87%) |
May 16, 2007 | 13.13 | 13.23 | 13.02 | 13.20 | 4,901,634 | +0.05(+0.39%) |
May 15, 2007 | 13.09 | 13.40 | 13.02 | 13.15 | 6,394,881 | +0.02(+0.18%) |
May 14, 2007 | 13.13 | 13.20 | 13.07 | 13.13 | 3,159,607 | +0.00(+0.00%) |
May 11, 2007 | 12.90 | 13.13 | 12.87 | 13.13 | 2,515,915 | +0.22(+1.74%) |
May 10, 2007 | 13.08 | 13.15 | 12.90 | 12.90 | 3,402,747 | -0.28(-2.10%) |
May 09, 2007 | 13.08 | 13.29 | 13.05 | 13.18 | 3,448,390 | +0.11(+0.84%) |
May 08, 2007 | 13.02 | 13.10 | 12.97 | 13.07 | 3,861,433 | -0.02(-0.18%) |
May 07, 2007 | 13.11 | 13.11 | 12.95 | 13.09 | 3,577,857 | +0.02(+0.18%) |
May 04, 2007 | 13.05 | 13.08 | 12.92 | 13.07 | 2,816,850 | +0.02(+0.18%) |
May 03, 2007 | 13.12 | 13.17 | 13.01 | 13.05 | 2,759,233 | -0.01(-0.09%) |
May 02, 2007 | 13.17 | 13.20 | 13.02 | 13.06 | 4,169,914 | -0.11(-0.83%) |
May 01, 2007 | 12.99 | 13.24 | 12.87 | 13.17 | 5,635,223 | +0.14(+1.06%) |
Apr 30, 2007 | 13.02 | 13.28 | 12.96 | 13.03 | 6,389,876 | -0.08(-0.62%) |
Apr 27, 2007 | 13.16 | 13.26 | 13.07 | 13.11 | 5,078,344 | -0.13(-1.00%) |
Apr 26, 2007 | 13.13 | 13.31 | 13.12 | 13.24 | 5,343,875 | +0.12(+0.88%) |
Apr 25, 2007 | 13.08 | 13.17 | 12.99 | 13.13 | 6,919,298 | +0.08(+0.62%) |
Apr 24, 2007 | 13.01 | 13.17 | 12.86 | 13.05 | 7,339,780 | -0.02(-0.13%) |
Apr 23, 2007 | 13.11 | 13.21 | 12.94 | 13.06 | 10,162,773 | +0.06(+0.49%) |
Apr 20, 2007 | 13.54 | 13.61 | 12.88 | 13.00 | 17,100,146 | +0.42(+3.34%) |
Apr 19, 2007 | 12.65 | 12.65 | 12.08 | 12.58 | 3,178,966 | +0.01(+0.09%) |
Apr 18, 2007 | 12.46 | 12.61 | 12.42 | 12.57 | 5,215,886 | +0.03(+0.28%) |
Apr 17, 2007 | 12.50 | 12.56 | 12.27 | 12.53 | 9,967,953 | +0.24(+1.97%) |
Apr 16, 2007 | 12.16 | 12.37 | 12.13 | 12.29 | 7,722,985 | +0.24(+1.96%) |
Apr 13, 2007 | 12.07 | 12.20 | 11.96 | 12.05 | 4,067,214 | +0.03(+0.29%) |
Apr 12, 2007 | 12.03 | 12.05 | 11.87 | 12.02 | 2,739,556 | -0.01(-0.10%) |
Apr 11, 2007 | 12.08 | 12.15 | 12.03 | 12.03 | 3,098,421 | -0.07(-0.62%) |
Apr 10, 2007 | 12.07 | 12.12 | 12.01 | 12.11 | 3,539,704 | -0.01(-0.09%) |
Apr 09, 2007 | 12.21 | 12.22 | 12.08 | 12.12 | 3,192,234 | -0.09(-0.71%) |
Apr 05, 2007 | 12.19 | 12.30 | 12.12 | 12.20 | 2,897,548 | -0.05(-0.38%) |
Apr 04, 2007 | 12.31 | 12.49 | 12.24 | 12.25 | 4,329,665 | -0.06(-0.51%) |
Apr 03, 2007 | 12.39 | 12.48 | 12.21 | 12.31 | 4,834,357 | +0.06(+0.52%) |
Apr 02, 2007 | 12.12 | 12.40 | 12.01 | 12.25 | 4,250,874 | +0.13(+1.05%) |
Mar 30, 2007 | 11.73 | 12.22 | 11.73 | 12.12 | 6,843,849 | +0.12(+0.96%) |
Mar 29, 2007 | 12.18 | 12.24 | 11.96 | 12.01 | 3,857,377 | -0.13(-1.09%) |
Mar 28, 2007 | 12.04 | 12.16 | 11.85 | 12.14 | 4,722,750 | -0.02(-0.14%) |
Mar 27, 2007 | 12.34 | 12.39 | 12.13 | 12.16 | 4,928,310 | -0.26(-2.09%) |
Mar 26, 2007 | 12.31 | 12.45 | 12.11 | 12.42 | 4,596,164 | +0.06(+0.51%) |
Mar 23, 2007 | 12.41 | 12.45 | 12.19 | 12.35 | 4,505,295 | -0.10(-0.83%) |
Mar 22, 2007 | 12.35 | 12.52 | 12.24 | 12.46 | 12,092,448 | +0.11(+0.89%) |
Mar 21, 2007 | 12.19 | 12.39 | 12.07 | 12.35 | 6,775,644 | +0.21(+1.71%) |
Mar 20, 2007 | 12.21 | 12.35 | 12.10 | 12.14 | 5,278,623 | +0.01(+0.10%) |
Mar 19, 2007 | 12.10 | 12.14 | 11.99 | 12.13 | 5,561,332 | +0.10(+0.81%) |
Mar 16, 2007 | 12.15 | 12.33 | 11.86 | 12.03 | 8,517,889 | -0.01(-0.05%) |
Mar 15, 2007 | 11.67 | 12.14 | 11.58 | 12.04 | 14,120,595 | +0.43(+3.72%) |
Mar 14, 2007 | 11.38 | 11.71 | 10.55 | 11.60 | 24,774,958 | +0.05(+0.45%) |
Mar 13, 2007 | 12.01 | 11.84 | 11.38 | 11.55 | 9,296,076 | -0.46(-3.79%) |
Mar 12, 2007 | 12.13 | 12.19 | 11.99 | 12.01 | 3,863,342 | -0.22(-1.79%) |
Mar 09, 2007 | 12.41 | 12.42 | 12.19 | 12.23 | 3,013,306 | -0.15(-1.21%) |
Mar 08, 2007 | 12.50 | 12.54 | 12.33 | 12.38 | 6,531,810 | +0.00(+0.00%) |
Mar 07, 2007 | 12.41 | 12.52 | 12.30 | 12.38 | 4,583,738 | -0.01(-0.09%) |
Mar 06, 2007 | 12.27 | 12.42 | 12.13 | 12.39 | 7,241,099 | +0.40(+3.36%) |
Mar 05, 2007 | 12.25 | 12.37 | 11.96 | 11.99 | 5,485,667 | -0.43(-3.48%) |
Mar 02, 2007 | 12.45 | 12.53 | 12.39 | 12.42 | 4,786,616 | -0.14(-1.15%) |
Mar 01, 2007 | 12.38 | 12.68 | 12.23 | 12.56 | 4,848,635 | -0.01(-0.09%) |
Feb 28, 2007 | 12.65 | 12.73 | 12.53 | 12.57 | 4,100,235 | -0.08(-0.64%) |
Feb 27, 2007 | 12.73 | 12.82 | 12.41 | 12.65 | 7,181,225 | -0.22(-1.74%) |
Feb 26, 2007 | 13.13 | 13.19 | 12.82 | 12.88 | 6,460,912 | -0.29(-2.19%) |
Feb 23, 2007 | 13.83 | 13.86 | 13.15 | 13.17 | 17,608,138 | +0.25(+1.92%) |
Feb 22, 2007 | 12.86 | 13.02 | 12.73 | 12.92 | 11,134,986 | +0.07(+0.54%) |
Feb 21, 2007 | 13.14 | 13.17 | 12.83 | 12.85 | 13,453,235 | -0.40(-3.04%) |
Feb 20, 2007 | 13.60 | 13.66 | 13.24 | 13.25 | 6,331,363 | -0.32(-2.34%) |
Feb 16, 2007 | 13.66 | 13.71 | 13.54 | 13.57 | 4,062,228 | -0.16(-1.17%) |
Feb 15, 2007 | 13.72 | 13.78 | 13.60 | 13.73 | 2,249,350 | -0.02(-0.13%) |
Feb 14, 2007 | 13.62 | 13.85 | 13.52 | 13.75 | 4,566,939 | +0.06(+0.46%) |
Feb 13, 2007 | 13.71 | 13.82 | 13.64 | 13.69 | 3,076,424 | -0.03(-0.21%) |
Feb 12, 2007 | 13.74 | 13.80 | 13.63 | 13.71 | 3,533,107 | -0.01(-0.04%) |
Feb 09, 2007 | 14.13 | 14.22 | 13.56 | 13.72 | 5,898,708 | -0.41(-2.90%) |
Feb 08, 2007 | 14.09 | 14.19 | 13.80 | 14.13 | 6,474,713 | -0.18(-1.29%) |
Feb 07, 2007 | 14.32 | 14.38 | 14.25 | 14.31 | 1,631,173 | +0.00(+0.00%) |
Feb 06, 2007 | 14.14 | 14.32 | 14.13 | 14.31 | 1,322,779 | +0.17(+1.22%) |
Feb 05, 2007 | 14.16 | 14.27 | 14.11 | 14.14 | 1,535,201 | -0.07(-0.49%) |
Feb 02, 2007 | 14.18 | 14.29 | 14.13 | 14.21 | 1,390,636 | -0.06(-0.40%) |