Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.36 | 18.84 | 17.58 | 18.56 | 25,213,948 | -0.35(-1.84%) |
Jan 30, 2008 | 19.42 | 19.56 | 18.88 | 18.91 | 12,595,535 | -0.55(-2.85%) |
Jan 29, 2008 | 19.53 | 19.69 | 19.23 | 19.46 | 9,619,509 | +0.09(+0.48%) |
Jan 28, 2008 | 18.87 | 19.55 | 18.87 | 19.37 | 14,921,959 | -0.32(-1.63%) |
Jan 25, 2008 | 20.50 | 20.50 | 19.61 | 19.69 | 11,900,078 | -0.58(-2.84%) |
Jan 24, 2008 | 19.56 | 20.44 | 19.43 | 20.27 | 12,983,584 | +0.80(+4.10%) |
Jan 23, 2008 | 17.81 | 19.62 | 17.40 | 19.47 | 14,075,745 | +1.47(+8.18%) |
Jan 22, 2008 | 16.85 | 18.31 | 16.84 | 17.99 | 12,277,685 | -0.15(-0.81%) |
Jan 21, 2008 | 18.31 | 18.67 | 17.93 | 18.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.31 | 18.67 | 17.93 | 18.14 | 10,604,252 | -0.04(-0.24%) |
Jan 17, 2008 | 18.53 | 18.92 | 18.05 | 18.18 | 12,064,887 | -0.32(-1.73%) |
Jan 16, 2008 | 18.72 | 19.15 | 18.45 | 18.50 | 12,931,018 | -0.34(-1.79%) |
Jan 15, 2008 | 19.73 | 19.75 | 18.84 | 18.84 | 13,991,740 | -1.17(-5.84%) |
Jan 14, 2008 | 20.08 | 20.16 | 19.10 | 20.01 | 10,423,963 | +0.27(+1.35%) |
Jan 11, 2008 | 20.96 | 21.03 | 19.71 | 19.74 | 17,775,098 | -1.45(-6.82%) |
Jan 10, 2008 | 20.61 | 21.24 | 20.50 | 21.19 | 7,499,980 | +0.45(+2.17%) |
Jan 09, 2008 | 19.91 | 20.74 | 19.91 | 20.74 | 8,508,560 | +0.79(+3.95%) |
Jan 08, 2008 | 20.53 | 20.71 | 19.86 | 19.95 | 6,991,344 | -0.52(-2.55%) |
Jan 07, 2008 | 20.00 | 20.61 | 20.00 | 20.47 | 8,424,260 | +0.47(+2.34%) |
Jan 04, 2008 | 20.16 | 20.18 | 19.66 | 20.00 | 8,014,207 | -0.29(-1.42%) |
Jan 03, 2008 | 20.68 | 20.76 | 20.17 | 20.29 | 5,090,248 | -0.29(-1.40%) |
Jan 02, 2008 | 20.82 | 20.85 | 20.46 | 20.58 | 5,467,877 | -0.21(-1.02%) |
Jan 01, 2008 | 20.91 | 21.01 | 20.63 | 20.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.91 | 21.01 | 20.63 | 20.79 | 2,560,497 | -0.15(-0.70%) |
Dec 28, 2007 | 20.76 | 21.04 | 20.72 | 20.94 | 2,673,007 | +0.32(+1.53%) |
Dec 27, 2007 | 21.05 | 21.05 | 20.61 | 20.62 | 3,488,249 | -0.41(-1.94%) |
Dec 26, 2007 | 21.05 | 21.10 | 20.82 | 21.03 | 2,593,464 | +0.03(+0.13%) |
Dec 24, 2007 | 21.07 | 21.23 | 20.84 | 21.00 | 1,556,367 | +0.10(+0.49%) |
Dec 21, 2007 | 20.52 | 20.96 | 20.37 | 20.90 | 7,012,711 | +0.61(+3.03%) |
Dec 20, 2007 | 20.79 | 20.82 | 20.11 | 20.29 | 6,317,001 | -0.32(-1.56%) |
Dec 19, 2007 | 20.59 | 20.72 | 20.36 | 20.61 | 5,223,749 | -0.17(-0.84%) |
Dec 18, 2007 | 20.56 | 20.92 | 20.37 | 20.78 | 6,102,370 | +0.41(+2.00%) |
Dec 17, 2007 | 20.81 | 20.85 | 20.37 | 20.37 | 5,126,254 | -0.48(-2.32%) |
Dec 14, 2007 | 21.11 | 21.43 | 20.82 | 20.86 | 6,798,935 | -0.54(-2.54%) |
Dec 13, 2007 | 21.25 | 21.50 | 21.10 | 21.40 | 8,478,693 | +0.09(+0.43%) |
Dec 12, 2007 | 21.55 | 21.72 | 21.10 | 21.31 | 7,363,718 | +0.19(+0.90%) |
Dec 11, 2007 | 21.43 | 21.57 | 21.12 | 21.12 | 7,822,948 | -0.30(-1.40%) |
Dec 10, 2007 | 21.55 | 21.60 | 21.34 | 21.42 | 7,951,126 | -0.03(-0.15%) |
Dec 07, 2007 | 21.26 | 21.66 | 21.18 | 21.45 | 6,213,601 | +0.23(+1.10%) |
Dec 06, 2007 | 20.18 | 21.28 | 20.13 | 21.22 | 7,628,384 | +1.03(+5.11%) |
Dec 05, 2007 | 20.31 | 20.32 | 20.02 | 20.18 | 6,566,150 | +0.10(+0.49%) |
Dec 04, 2007 | 19.95 | 20.32 | 19.95 | 20.09 | 6,886,126 | +0.05(+0.27%) |
Dec 03, 2007 | 20.14 | 20.36 | 19.94 | 20.03 | 7,022,058 | -0.15(-0.75%) |
Nov 30, 2007 | 20.41 | 20.57 | 20.15 | 20.18 | 7,074,929 | -0.03(-0.13%) |
Nov 29, 2007 | 20.18 | 20.29 | 19.96 | 20.21 | 4,632,178 | +0.01(+0.03%) |
Nov 28, 2007 | 19.99 | 20.29 | 19.91 | 20.21 | 10,282,566 | +0.18(+0.89%) |
Nov 27, 2007 | 20.15 | 20.16 | 19.78 | 20.03 | 6,927,079 | -0.02(-0.11%) |
Nov 26, 2007 | 20.50 | 20.50 | 19.99 | 20.05 | 5,124,419 | -0.41(-1.99%) |
Nov 23, 2007 | 20.37 | 20.52 | 20.23 | 20.46 | 2,039,766 | +0.24(+1.18%) |
Nov 21, 2007 | 20.44 | 20.49 | 20.17 | 20.22 | 3,983,356 | -0.36(-1.74%) |
Nov 20, 2007 | 20.61 | 20.69 | 20.24 | 20.57 | 4,739,739 | +0.04(+0.19%) |
Nov 19, 2007 | 20.60 | 20.66 | 20.36 | 20.54 | 4,540,825 | -0.15(-0.71%) |
Nov 16, 2007 | 20.72 | 20.78 | 20.40 | 20.68 | 6,228,085 | +0.15(+0.71%) |
Nov 15, 2007 | 20.39 | 20.78 | 20.37 | 20.54 | 4,734,804 | +0.02(+0.11%) |
Nov 14, 2007 | 20.91 | 21.30 | 20.41 | 20.52 | 5,148,303 | -0.24(-1.15%) |
Nov 13, 2007 | 20.61 | 20.77 | 20.43 | 20.75 | 6,134,126 | +0.27(+1.33%) |
Nov 12, 2007 | 20.94 | 20.94 | 20.44 | 20.48 | 5,686,215 | -0.04(-0.21%) |
Nov 09, 2007 | 21.25 | 21.25 | 20.43 | 20.53 | 9,036,125 | -0.39(-1.84%) |
Nov 08, 2007 | 20.52 | 21.00 | 20.52 | 20.91 | 5,017,408 | +0.33(+1.61%) |
Nov 07, 2007 | 20.78 | 21.06 | 20.58 | 20.58 | 8,510,426 | -0.54(-2.55%) |
Nov 06, 2007 | 21.10 | 21.12 | 20.84 | 21.12 | 5,869,570 | +0.20(+0.93%) |
Nov 05, 2007 | 21.19 | 21.22 | 20.71 | 20.92 | 8,798,529 | -0.30(-1.43%) |
Nov 02, 2007 | 20.92 | 21.25 | 20.65 | 21.23 | 10,550,701 | -0.01(-0.03%) |
Nov 01, 2007 | 21.81 | 21.88 | 21.17 | 21.23 | 8,663,071 | -0.65(-2.95%) |
Oct 31, 2007 | 22.00 | 22.00 | 21.68 | 21.88 | 6,810,229 | +0.00(+0.00%) |
Oct 30, 2007 | 21.25 | 22.06 | 21.25 | 21.88 | 8,533,033 | +0.62(+2.94%) |
Oct 29, 2007 | 21.40 | 21.41 | 21.14 | 21.25 | 4,917,353 | -0.01(-0.03%) |
Oct 26, 2007 | 21.20 | 21.39 | 21.07 | 21.26 | 5,193,874 | +0.03(+0.15%) |
Oct 25, 2007 | 20.59 | 21.26 | 20.58 | 21.23 | 7,882,380 | +0.61(+2.95%) |
Oct 24, 2007 | 20.28 | 20.69 | 20.16 | 20.62 | 5,408,610 | +0.20(+0.98%) |
Oct 23, 2007 | 20.49 | 20.59 | 20.21 | 20.42 | 3,763,295 | +0.05(+0.24%) |
Oct 22, 2007 | 20.13 | 20.46 | 20.04 | 20.37 | 4,873,915 | +0.01(+0.05%) |
Oct 19, 2007 | 20.40 | 20.65 | 20.33 | 20.36 | 8,186,999 | -0.15(-0.72%) |
Oct 18, 2007 | 20.39 | 20.52 | 20.22 | 20.50 | 6,507,265 | +0.11(+0.56%) |
Oct 17, 2007 | 20.51 | 20.60 | 20.28 | 20.39 | 8,221,971 | +0.12(+0.59%) |
Oct 16, 2007 | 20.05 | 20.47 | 20.02 | 20.27 | 5,726,666 | +0.22(+1.08%) |
Oct 15, 2007 | 20.34 | 20.49 | 19.97 | 20.05 | 5,139,882 | -0.18(-0.89%) |
Oct 12, 2007 | 20.32 | 20.45 | 20.14 | 20.23 | 5,221,237 | +0.02(+0.11%) |
Oct 11, 2007 | 20.71 | 20.83 | 20.17 | 20.21 | 8,909,252 | -0.49(-2.39%) |
Oct 10, 2007 | 20.24 | 20.81 | 20.16 | 20.71 | 17,560,452 | +0.00(+0.00%) |
Oct 09, 2007 | 20.83 | 20.83 | 20.38 | 20.71 | 27,478,354 | +0.99(+5.02%) |
Oct 08, 2007 | 18.85 | 19.82 | 18.78 | 19.72 | 19,810,956 | +1.05(+5.65%) |
Oct 05, 2007 | 18.47 | 18.85 | 18.34 | 18.66 | 4,231,913 | +0.34(+1.87%) |
Oct 04, 2007 | 18.58 | 18.61 | 18.20 | 18.32 | 3,168,965 | -0.24(-1.32%) |
Oct 03, 2007 | 18.55 | 18.78 | 18.47 | 18.56 | 4,035,336 | -0.05(-0.29%) |
Oct 02, 2007 | 18.75 | 18.79 | 18.59 | 18.62 | 3,384,315 | -0.10(-0.52%) |
Oct 01, 2007 | 18.48 | 18.81 | 18.28 | 18.72 | 3,972,756 | +0.34(+1.83%) |
Sep 28, 2007 | 18.33 | 18.52 | 18.21 | 18.38 | 3,084,481 | +0.08(+0.42%) |
Sep 27, 2007 | 18.25 | 18.34 | 18.18 | 18.30 | 2,774,340 | +0.15(+0.84%) |
Sep 26, 2007 | 18.23 | 18.25 | 18.12 | 18.15 | 5,720,408 | +0.04(+0.24%) |
Sep 25, 2007 | 18.48 | 18.50 | 18.10 | 18.11 | 5,613,101 | -0.43(-2.34%) |
Sep 24, 2007 | 18.58 | 18.80 | 18.42 | 18.54 | 3,697,954 | -0.08(-0.44%) |
Sep 21, 2007 | 18.81 | 19.01 | 18.49 | 18.62 | 6,524,836 | +0.14(+0.73%) |
Sep 20, 2007 | 18.61 | 18.64 | 18.47 | 18.49 | 2,852,565 | -0.12(-0.64%) |
Sep 19, 2007 | 18.30 | 18.78 | 18.30 | 18.61 | 5,531,378 | +0.44(+2.42%) |
Sep 18, 2007 | 17.61 | 18.32 | 17.60 | 18.17 | 4,635,373 | +0.55(+3.15%) |
Sep 17, 2007 | 17.65 | 17.75 | 17.52 | 17.61 | 2,794,954 | -0.04(-0.25%) |
Sep 14, 2007 | 17.43 | 17.69 | 17.28 | 17.66 | 3,314,740 | +0.22(+1.28%) |
Sep 13, 2007 | 17.17 | 17.60 | 17.17 | 17.43 | 6,412,290 | +0.35(+2.03%) |
Sep 12, 2007 | 17.30 | 17.32 | 17.04 | 17.09 | 2,993,371 | -0.23(-1.35%) |
Sep 11, 2007 | 17.11 | 17.41 | 17.16 | 17.32 | 3,743,371 | +0.21(+1.24%) |
Sep 10, 2007 | 17.30 | 17.43 | 16.98 | 17.11 | 3,114,115 | -0.12(-0.69%) |
Sep 07, 2007 | 17.48 | 17.55 | 17.18 | 17.23 | 4,213,875 | -0.45(-2.55%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.66 | 17.68 | 3,968,154 | -0.10(-0.55%) |
Sep 05, 2007 | 17.58 | 17.85 | 17.47 | 17.78 | 3,597,089 | +0.02(+0.09%) |
Sep 04, 2007 | 17.76 | 17.85 | 17.53 | 17.76 | 3,554,387 | -0.02(-0.09%) |
Aug 31, 2007 | 17.72 | 17.93 | 17.62 | 17.78 | 2,794,218 | +0.20(+1.11%) |
Aug 30, 2007 | 17.20 | 17.72 | 17.20 | 17.58 | 3,480,395 | +0.01(+0.06%) |
Aug 29, 2007 | 17.69 | 17.69 | 17.14 | 17.57 | 5,326,335 | +0.04(+0.22%) |
Aug 28, 2007 | 17.66 | 17.80 | 17.48 | 17.53 | 4,429,778 | -0.24(-1.38%) |
Aug 27, 2007 | 17.97 | 18.12 | 17.77 | 17.78 | 3,071,045 | -0.21(-1.15%) |
Aug 24, 2007 | 17.56 | 17.99 | 17.53 | 17.98 | 3,199,703 | +0.48(+2.76%) |
Aug 23, 2007 | 17.64 | 17.68 | 17.33 | 17.50 | 2,841,338 | +0.01(+0.06%) |
Aug 22, 2007 | 17.51 | 17.54 | 17.23 | 17.49 | 3,057,608 | +0.32(+1.83%) |
Aug 21, 2007 | 16.96 | 17.24 | 16.91 | 17.17 | 3,488,861 | +0.20(+1.18%) |
Aug 20, 2007 | 17.12 | 17.30 | 16.79 | 16.97 | 3,669,056 | -0.03(-0.19%) |
Aug 17, 2007 | 16.84 | 17.11 | 16.03 | 17.01 | 8,495,484 | +0.57(+3.47%) |
Aug 16, 2007 | 15.48 | 16.51 | 15.41 | 16.43 | 8,585,306 | +0.34(+2.13%) |
Aug 15, 2007 | 16.61 | 16.83 | 16.05 | 16.09 | 4,626,906 | -0.52(-3.11%) |
Aug 14, 2007 | 16.63 | 16.77 | 16.44 | 16.61 | 4,627,274 | -0.08(-0.49%) |
Aug 13, 2007 | 17.02 | 17.18 | 16.61 | 16.69 | 4,524,016 | -0.26(-1.51%) |
Aug 10, 2007 | 16.78 | 17.16 | 15.79 | 16.95 | 7,182,398 | +0.59(+3.62%) |
Aug 09, 2007 | 16.59 | 17.46 | 16.08 | 16.35 | 9,556,776 | -0.93(-5.38%) |
Aug 08, 2007 | 17.34 | 17.67 | 17.01 | 17.28 | 5,968,733 | -0.06(-0.34%) |
Aug 07, 2007 | 17.85 | 17.85 | 16.91 | 17.34 | 5,884,938 | -0.08(-0.47%) |
Aug 06, 2007 | 17.04 | 17.42 | 16.83 | 17.42 | 4,513,370 | +0.31(+1.81%) |
Aug 03, 2007 | 17.21 | 17.36 | 17.11 | 17.11 | 4,526,705 | -0.25(-1.44%) |
Aug 02, 2007 | 16.76 | 17.46 | 16.76 | 17.36 | 6,612,425 | +0.18(+1.08%) |
Aug 01, 2007 | 16.93 | 17.57 | 16.93 | 17.18 | 6,611,315 | -0.23(-1.31%) |
Jul 31, 2007 | 18.16 | 18.16 | 17.38 | 17.41 | 4,848,408 | -0.15(-0.84%) |
Jul 30, 2007 | 17.27 | 17.59 | 17.26 | 17.55 | 7,438,794 | +0.28(+1.64%) |
Jul 27, 2007 | 17.56 | 17.89 | 17.26 | 17.27 | 6,071,595 | -0.20(-1.12%) |
Jul 26, 2007 | 18.08 | 18.09 | 17.23 | 17.47 | 7,840,666 | -0.77(-4.20%) |
Jul 25, 2007 | 18.54 | 18.58 | 18.03 | 18.23 | 6,307,332 | -0.17(-0.94%) |
Jul 24, 2007 | 18.42 | 18.93 | 18.36 | 18.41 | 4,758,443 | -0.50(-2.64%) |
Jul 23, 2007 | 18.67 | 19.04 | 18.63 | 18.91 | 6,795,511 | +0.36(+1.96%) |
Jul 20, 2007 | 18.58 | 18.86 | 18.43 | 18.54 | 7,447,997 | -0.09(-0.47%) |
Jul 19, 2007 | 18.64 | 18.80 | 18.44 | 18.63 | 4,946,619 | +0.02(+0.12%) |
Jul 18, 2007 | 18.42 | 18.63 | 18.28 | 18.61 | 5,792,375 | +0.14(+0.74%) |
Jul 17, 2007 | 18.47 | 18.69 | 18.46 | 18.47 | 3,325,048 | -0.04(-0.23%) |
Jul 16, 2007 | 18.92 | 18.92 | 18.29 | 18.52 | 6,540,580 | -0.22(-1.16%) |
Jul 13, 2007 | 18.64 | 18.80 | 18.54 | 18.73 | 5,264,123 | +0.14(+0.76%) |
Jul 12, 2007 | 18.52 | 18.76 | 18.26 | 18.59 | 11,069,841 | -0.10(-0.55%) |
Jul 11, 2007 | 18.36 | 18.96 | 18.26 | 18.70 | 15,863,512 | +0.79(+4.43%) |
Jul 10, 2007 | 18.34 | 18.47 | 17.90 | 17.90 | 7,266,882 | -0.46(-2.52%) |
Jul 09, 2007 | 18.55 | 18.64 | 18.31 | 18.36 | 4,383,210 | -0.14(-0.73%) |
Jul 06, 2007 | 18.39 | 18.61 | 18.35 | 18.50 | 3,417,998 | +0.15(+0.83%) |
Jul 05, 2007 | 18.29 | 18.49 | 18.27 | 18.35 | 4,424,808 | -0.01(-0.03%) |
Jul 03, 2007 | 18.37 | 18.45 | 18.25 | 18.35 | 3,397,015 | +0.24(+1.32%) |
Jul 02, 2007 | 17.86 | 18.15 | 17.86 | 18.11 | 5,440,084 | +0.34(+1.89%) |
Jun 29, 2007 | 17.83 | 17.99 | 17.74 | 17.78 | 4,916,433 | +0.08(+0.43%) |
Jun 28, 2007 | 17.66 | 17.96 | 17.47 | 17.70 | 4,883,302 | +0.11(+0.65%) |
Jun 27, 2007 | 17.40 | 17.63 | 17.15 | 17.59 | 3,924,425 | +8.82(+100.53%) |
Jun 26, 2007 | 8.809 | 8.873 | 8.761 | 8.770 | 4,288,603 | -0.00(-0.05%) |
Jun 25, 2007 | 8.807 | 8.878 | 8.736 | 8.774 | 3,650,650 | -0.03(-0.35%) |
Jun 22, 2007 | 8.891 | 8.905 | 8.785 | 8.806 | 6,851,826 | -0.09(-0.96%) |
Jun 21, 2007 | 9.049 | 9.023 | 8.835 | 8.891 | 5,542,422 | -0.16(-1.74%) |
Jun 20, 2007 | 9.204 | 9.204 | 9.031 | 9.049 | 8,829,738 | -0.15(-1.67%) |
Jun 19, 2007 | 9.152 | 9.221 | 9.081 | 9.202 | 4,529,722 | +0.07(+0.71%) |
Jun 18, 2007 | 9.261 | 9.261 | 9.095 | 9.137 | 5,460,331 | -0.13(-1.39%) |
Jun 15, 2007 | 9.333 | 9.333 | 9.237 | 9.266 | 5,079,694 | +0.06(+0.62%) |
Jun 14, 2007 | 9.201 | 9.227 | 9.156 | 9.209 | 4,511,316 | +0.01(+0.07%) |
Jun 13, 2007 | 9.093 | 9.217 | 9.084 | 9.202 | 4,268,357 | +0.12(+1.36%) |
Jun 12, 2007 | 9.149 | 9.179 | 9.045 | 9.079 | 4,038,649 | -0.12(-1.34%) |
Jun 11, 2007 | 9.130 | 9.228 | 9.087 | 9.202 | 4,528,250 | +0.07(+0.79%) |
Jun 08, 2007 | 8.993 | 9.132 | 8.978 | 9.130 | 6,260,216 | +0.14(+1.53%) |
Jun 07, 2007 | 9.098 | 9.236 | 8.985 | 8.993 | 7,102,491 | -0.22(-2.36%) |
Jun 06, 2007 | 9.224 | 9.242 | 9.168 | 9.210 | 4,195,101 | -0.06(-0.67%) |
Jun 05, 2007 | 9.338 | 9.350 | 9.216 | 9.273 | 4,846,692 | -0.06(-0.68%) |
Jun 04, 2007 | 9.221 | 9.356 | 9.197 | 9.337 | 3,346,763 | +0.07(+0.72%) |
Jun 01, 2007 | 9.208 | 9.299 | 9.178 | 9.270 | 3,575,554 | +0.07(+0.78%) |
May 31, 2007 | 9.193 | 9.216 | 9.126 | 9.198 | 3,963,074 | +0.07(+0.73%) |
May 30, 2007 | 9.114 | 9.151 | 9.039 | 9.132 | 3,747,098 | -0.03(-0.28%) |
May 29, 2007 | 9.187 | 9.202 | 9.034 | 9.157 | 4,090,554 | +0.02(+0.18%) |
May 25, 2007 | 9.134 | 9.171 | 9.087 | 9.141 | 2,628,380 | +0.04(+0.42%) |
May 24, 2007 | 9.176 | 9.295 | 9.092 | 9.103 | 6,153,910 | -0.00(-0.01%) |
May 23, 2007 | 9.204 | 9.221 | 9.089 | 9.104 | 2,945,148 | -0.09(-1.02%) |
May 22, 2007 | 9.121 | 9.242 | 9.117 | 9.198 | 5,091,842 | +0.08(+0.85%) |
May 21, 2007 | 9.085 | 9.141 | 9.034 | 9.121 | 3,507,820 | +0.04(+0.39%) |
May 18, 2007 | 9.005 | 9.114 | 8.964 | 9.085 | 5,039,326 | +0.07(+0.81%) |
May 17, 2007 | 9.021 | 9.093 | 8.945 | 9.012 | 5,400,695 | +0.02(+0.20%) |
May 16, 2007 | 8.977 | 9.034 | 8.945 | 8.994 | 2,658,566 | +0.08(+0.90%) |
May 15, 2007 | 8.979 | 9.098 | 8.897 | 8.914 | 4,961,863 | -0.07(-0.73%) |
May 14, 2007 | 9.058 | 9.093 | 8.978 | 8.979 | 3,120,189 | -0.08(-0.87%) |
May 11, 2007 | 9.009 | 9.064 | 8.971 | 9.058 | 2,926,557 | +0.05(+0.56%) |
May 10, 2007 | 9.093 | 9.114 | 8.988 | 9.008 | 4,203,568 | -0.09(-0.97%) |
May 09, 2007 | 9.087 | 9.117 | 9.034 | 9.096 | 4,394,622 | +0.02(+0.18%) |
May 08, 2007 | 9.060 | 9.126 | 9.039 | 9.080 | 4,976,989 | +0.02(+0.21%) |
May 07, 2007 | 9.132 | 9.199 | 9.019 | 9.061 | 4,725,194 | -0.04(-0.45%) |
May 04, 2007 | 9.050 | 9.134 | 9.009 | 9.102 | 6,787,037 | +0.12(+1.36%) |
May 03, 2007 | 8.993 | 9.039 | 8.902 | 8.979 | 12,637,208 | -0.08(-0.93%) |
May 02, 2007 | 8.727 | 9.372 | 8.727 | 9.064 | 15,631,389 | +0.49(+5.72%) |
May 01, 2007 | 8.353 | 8.576 | 8.353 | 8.573 | 6,225,285 | +0.17(+2.04%) |
Apr 30, 2007 | 8.509 | 8.527 | 8.337 | 8.402 | 4,819,507 | -0.13(-1.56%) |
Apr 27, 2007 | 8.467 | 8.590 | 8.437 | 8.535 | 3,882,934 | +0.06(+0.71%) |
Apr 26, 2007 | 8.459 | 8.603 | 8.435 | 8.475 | 6,126,419 | +0.05(+0.63%) |
Apr 25, 2007 | 8.346 | 8.423 | 8.326 | 8.423 | 4,601,852 | +0.11(+1.36%) |
Apr 24, 2007 | 8.280 | 8.330 | 8.175 | 8.310 | 5,085,661 | +0.03(+0.33%) |
Apr 23, 2007 | 8.274 | 8.330 | 8.250 | 8.283 | 2,402,542 | -0.01(-0.15%) |
Apr 20, 2007 | 8.285 | 8.308 | 8.245 | 8.295 | 4,679,890 | +0.05(+0.64%) |
Apr 19, 2007 | 8.299 | 8.311 | 8.228 | 8.242 | 3,177,984 | -0.06(-0.77%) |
Apr 18, 2007 | 8.231 | 8.315 | 8.192 | 8.306 | 5,112,170 | +0.02(+0.30%) |
Apr 17, 2007 | 8.292 | 8.321 | 8.238 | 8.281 | 3,586,966 | -0.01(-0.16%) |
Apr 16, 2007 | 8.103 | 8.342 | 8.103 | 8.295 | 5,476,804 | +0.20(+2.41%) |
Apr 13, 2007 | 8.079 | 8.101 | 8.031 | 8.099 | 3,468,063 | +0.06(+0.73%) |
Apr 12, 2007 | 7.970 | 8.056 | 7.909 | 8.041 | 3,897,659 | +0.04(+0.48%) |
Apr 11, 2007 | 8.110 | 8.144 | 7.987 | 8.003 | 5,023,372 | -0.11(-1.32%) |
Apr 10, 2007 | 8.000 | 8.116 | 7.981 | 8.110 | 5,983,798 | +0.09(+1.15%) |
Apr 09, 2007 | 7.999 | 8.052 | 7.992 | 8.018 | 3,728,166 | +0.03(+0.34%) |
Apr 05, 2007 | 7.919 | 8.008 | 7.887 | 7.991 | 2,293,000 | +0.05(+0.63%) |
Apr 04, 2007 | 7.954 | 7.997 | 7.921 | 7.940 | 2,446,885 | -0.04(-0.49%) |
Apr 03, 2007 | 7.920 | 8.023 | 7.920 | 7.980 | 3,948,828 | +0.07(+0.91%) |
Apr 02, 2007 | 7.811 | 7.928 | 7.798 | 7.908 | 4,793,665 | +0.06(+0.80%) |
Mar 30, 2007 | 7.837 | 7.947 | 7.821 | 7.845 | 5,765,617 | +0.01(+0.10%) |
Mar 29, 2007 | 7.935 | 7.972 | 7.819 | 7.837 | 4,825,603 | -0.05(-0.60%) |
Mar 28, 2007 | 7.953 | 7.953 | 7.818 | 7.885 | 3,366,093 | -0.04(-0.51%) |
Mar 27, 2007 | 7.966 | 7.993 | 7.893 | 7.925 | 2,578,684 | -0.06(-0.80%) |
Mar 26, 2007 | 8.054 | 8.056 | 7.908 | 7.989 | 4,215,178 | -0.09(-1.06%) |
Mar 23, 2007 | 8.039 | 8.088 | 8.014 | 8.075 | 2,952,326 | +0.04(+0.56%) |
Mar 22, 2007 | 8.082 | 8.090 | 8.015 | 8.030 | 3,602,427 | -0.04(-0.54%) |
Mar 21, 2007 | 7.965 | 8.088 | 7.916 | 8.073 | 3,197,862 | +0.11(+1.36%) |
Mar 20, 2007 | 7.962 | 8.019 | 7.953 | 7.965 | 3,600,586 | -0.01(-0.07%) |
Mar 19, 2007 | 7.875 | 7.973 | 7.859 | 7.970 | 4,388,732 | +0.13(+1.63%) |
Mar 16, 2007 | 7.915 | 7.959 | 7.824 | 7.843 | 5,732,004 | -0.07(-0.91%) |
Mar 15, 2007 | 7.824 | 7.928 | 7.780 | 7.915 | 6,241,206 | +0.09(+1.16%) |
Mar 14, 2007 | 7.810 | 7.877 | 7.761 | 7.824 | 8,214,608 | +0.03(+0.44%) |
Mar 13, 2007 | 7.877 | 7.886 | 7.776 | 7.790 | 7,698,871 | -0.09(-1.10%) |
Mar 12, 2007 | 7.822 | 7.883 | 7.780 | 7.877 | 4,567,271 | +0.04(+0.47%) |
Mar 09, 2007 | 7.864 | 7.878 | 7.802 | 7.840 | 3,906,862 | +0.01(+0.10%) |
Mar 08, 2007 | 7.788 | 7.878 | 7.781 | 7.832 | 6,161,232 | +0.08(+1.05%) |
Mar 07, 2007 | 7.673 | 7.800 | 7.640 | 7.750 | 8,849,616 | +0.02(+0.23%) |
Mar 06, 2007 | 7.670 | 7.758 | 7.574 | 7.733 | 7,687,460 | +0.21(+2.80%) |
Mar 05, 2007 | 7.648 | 7.735 | 7.519 | 7.522 | 5,500,456 | -0.15(-2.00%) |
Mar 02, 2007 | 7.760 | 7.775 | 7.667 | 7.675 | 4,802,131 | -0.08(-1.09%) |
Mar 01, 2007 | 7.697 | 7.851 | 7.472 | 7.760 | 9,607,937 | -0.11(-1.40%) |
Feb 28, 2007 | 7.769 | 7.919 | 7.733 | 7.870 | 6,908,517 | +0.10(+1.22%) |
Feb 27, 2007 | 7.959 | 7.978 | 7.670 | 7.775 | 8,976,250 | -0.27(-3.34%) |
Feb 26, 2007 | 8.217 | 8.217 | 8.034 | 8.044 | 8,307,467 | -0.18(-2.13%) |
Feb 23, 2007 | 8.215 | 8.285 | 8.166 | 8.219 | 7,971,649 | -0.07(-0.90%) |
Feb 22, 2007 | 8.346 | 8.360 | 8.249 | 8.293 | 3,755,197 | -0.07(-0.89%) |
Feb 21, 2007 | 8.401 | 8.451 | 8.353 | 8.368 | 6,534,506 | -0.06(-0.73%) |
Feb 20, 2007 | 8.213 | 8.433 | 8.188 | 8.429 | 5,533,955 | +0.24(+2.97%) |
Feb 16, 2007 | 8.171 | 8.216 | 8.156 | 8.186 | 3,416,894 | -0.01(-0.18%) |
Feb 15, 2007 | 8.150 | 8.245 | 8.150 | 8.201 | 4,072,516 | +0.05(+0.58%) |
Feb 14, 2007 | 8.117 | 8.162 | 8.080 | 8.154 | 5,055,579 | +0.04(+0.45%) |
Feb 13, 2007 | 8.204 | 8.268 | 7.946 | 8.117 | 13,758,330 | -0.14(-1.68%) |
Feb 12, 2007 | 8.186 | 8.280 | 8.126 | 8.255 | 5,752,630 | +0.04(+0.48%) |
Feb 09, 2007 | 8.257 | 8.322 | 8.166 | 8.216 | 4,228,600 | -0.04(-0.49%) |
Feb 08, 2007 | 8.284 | 8.285 | 8.211 | 8.257 | 4,528,250 | -0.01(-0.15%) |
Feb 07, 2007 | 8.216 | 8.293 | 8.185 | 8.269 | 3,780,229 | +0.05(+0.59%) |
Feb 06, 2007 | 8.102 | 8.241 | 8.094 | 8.220 | 3,974,965 | +0.13(+1.58%) |
Feb 05, 2007 | 8.094 | 8.175 | 8.052 | 8.092 | 3,224,367 | -0.01(-0.15%) |
Feb 02, 2007 | 8.133 | 8.182 | 8.079 | 8.105 | 3,477,634 | +0.01(+0.18%) |