Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.80 | 12.68 | 11.64 | 12.39 | 16,145,607 | +0.43(+3.64%) |
Jan 30, 2008 | 12.23 | 12.29 | 11.88 | 11.96 | 14,788,385 | -0.30(-2.44%) |
Jan 29, 2008 | 11.96 | 12.30 | 11.78 | 12.26 | 10,096,497 | +0.32(+2.66%) |
Jan 28, 2008 | 11.55 | 11.98 | 11.45 | 11.94 | 14,451,627 | +0.38(+3.31%) |
Jan 25, 2008 | 12.05 | 12.33 | 11.39 | 11.55 | 15,754,294 | -0.38(-3.16%) |
Jan 24, 2008 | 12.13 | 12.20 | 11.59 | 11.93 | 25,460,064 | -0.13(-1.08%) |
Jan 23, 2008 | 11.23 | 12.20 | 11.05 | 12.06 | 26,279,122 | +0.58(+5.09%) |
Jan 22, 2008 | 10.62 | 11.65 | 10.62 | 11.48 | 20,469,434 | +0.29(+2.61%) |
Jan 21, 2008 | 11.15 | 11.63 | 11.06 | 11.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.15 | 11.63 | 11.06 | 11.19 | 21,230,868 | +0.14(+1.23%) |
Jan 17, 2008 | 11.38 | 11.72 | 11.00 | 11.05 | 19,598,254 | -0.27(-2.41%) |
Jan 16, 2008 | 10.97 | 11.51 | 10.93 | 11.32 | 12,403,892 | +0.27(+2.47%) |
Jan 15, 2008 | 11.22 | 11.33 | 10.99 | 11.05 | 11,617,903 | -0.33(-2.91%) |
Jan 14, 2008 | 11.28 | 11.40 | 11.19 | 11.38 | 15,629,376 | +0.21(+1.92%) |
Jan 11, 2008 | 11.54 | 11.54 | 11.05 | 11.17 | 19,469,736 | -0.50(-4.29%) |
Jan 10, 2008 | 12.06 | 12.17 | 11.40 | 11.67 | 35,603,792 | -0.90(-7.13%) |
Jan 09, 2008 | 12.61 | 12.61 | 12.02 | 12.56 | 17,767,112 | +0.01(+0.10%) |
Jan 08, 2008 | 13.04 | 13.16 | 11.91 | 12.55 | 12,500,032 | -0.45(-3.45%) |
Jan 07, 2008 | 12.81 | 13.14 | 12.63 | 13.00 | 14,976,513 | +0.23(+1.83%) |
Jan 04, 2008 | 12.93 | 13.04 | 12.46 | 12.76 | 21,513,208 | -0.46(-3.49%) |
Jan 03, 2008 | 13.26 | 13.52 | 13.16 | 13.22 | 19,642,256 | +0.03(+0.25%) |
Jan 02, 2008 | 13.78 | 13.79 | 13.17 | 13.19 | 15,021,241 | -0.62(-4.51%) |
Jan 01, 2008 | 13.80 | 14.00 | 13.70 | 13.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.80 | 14.00 | 13.70 | 13.81 | 10,207,386 | -0.05(-0.37%) |
Dec 28, 2007 | 13.66 | 13.95 | 13.65 | 13.87 | 10,291,126 | +0.18(+1.33%) |
Dec 27, 2007 | 13.82 | 13.85 | 13.65 | 13.68 | 5,184,460 | -0.16(-1.13%) |
Dec 26, 2007 | 14.29 | 14.29 | 13.65 | 13.84 | 8,337,381 | -0.36(-2.52%) |
Dec 24, 2007 | 14.13 | 14.28 | 14.10 | 14.20 | 4,534,428 | +0.07(+0.51%) |
Dec 21, 2007 | 13.96 | 14.15 | 13.78 | 14.13 | 17,333,590 | +0.34(+2.45%) |
Dec 20, 2007 | 14.09 | 14.24 | 13.59 | 13.79 | 16,075,933 | -0.17(-1.21%) |
Dec 19, 2007 | 14.09 | 14.21 | 13.81 | 13.96 | 9,651,986 | -0.10(-0.74%) |
Dec 18, 2007 | 13.94 | 14.20 | 13.70 | 14.06 | 14,035,703 | +0.19(+1.36%) |
Dec 17, 2007 | 13.66 | 14.06 | 13.66 | 13.87 | 14,715,299 | +0.12(+0.90%) |
Dec 14, 2007 | 13.91 | 13.94 | 13.57 | 13.75 | 15,395,399 | -0.15(-1.07%) |
Dec 13, 2007 | 13.53 | 13.96 | 13.41 | 13.90 | 14,203,022 | +0.33(+2.44%) |
Dec 12, 2007 | 13.38 | 13.87 | 13.28 | 13.57 | 19,398,126 | +0.31(+2.30%) |
Dec 11, 2007 | 13.96 | 13.96 | 13.10 | 13.26 | 17,607,112 | -0.71(-5.07%) |
Dec 10, 2007 | 14.02 | 14.06 | 13.58 | 13.97 | 16,056,462 | -0.03(-0.23%) |
Dec 07, 2007 | 13.89 | 14.24 | 13.79 | 14.00 | 18,012,364 | +0.17(+1.22%) |
Dec 06, 2007 | 13.42 | 14.05 | 13.05 | 13.83 | 23,446,114 | +0.68(+5.18%) |
Dec 05, 2007 | 13.59 | 13.63 | 12.96 | 13.15 | 15,211,250 | -0.34(-2.55%) |
Dec 04, 2007 | 13.22 | 13.57 | 13.06 | 13.50 | 13,582,160 | +0.18(+1.32%) |
Dec 03, 2007 | 13.11 | 13.37 | 13.11 | 13.32 | 12,358,940 | +0.08(+0.59%) |
Nov 30, 2007 | 13.04 | 13.32 | 13.04 | 13.24 | 19,685,026 | +0.33(+2.56%) |
Nov 29, 2007 | 12.98 | 12.98 | 12.79 | 12.91 | 13,950,322 | -0.14(-1.05%) |
Nov 28, 2007 | 12.33 | 13.15 | 12.33 | 13.05 | 16,523,261 | +0.73(+5.90%) |
Nov 27, 2007 | 12.19 | 12.53 | 12.19 | 12.32 | 13,104,939 | +0.17(+1.39%) |
Nov 26, 2007 | 12.29 | 12.47 | 12.13 | 12.15 | 12,757,555 | -0.11(-0.90%) |
Nov 23, 2007 | 12.37 | 12.54 | 11.97 | 12.26 | 7,604,933 | -0.05(-0.37%) |
Nov 21, 2007 | 12.96 | 13.31 | 12.15 | 12.31 | 20,803,122 | -0.80(-6.14%) |
Nov 20, 2007 | 12.78 | 13.18 | 12.74 | 13.11 | 28,293,452 | +0.34(+2.64%) |
Nov 19, 2007 | 12.93 | 13.04 | 12.66 | 12.78 | 11,913,552 | -0.27(-2.04%) |
Nov 16, 2007 | 13.05 | 13.12 | 12.76 | 13.04 | 10,082,401 | +0.11(+0.85%) |
Nov 15, 2007 | 12.87 | 13.15 | 12.85 | 12.93 | 8,797,052 | -0.01(-0.05%) |
Nov 14, 2007 | 13.25 | 13.50 | 12.92 | 12.94 | 9,833,198 | -0.41(-3.06%) |
Nov 13, 2007 | 13.04 | 13.46 | 13.00 | 13.35 | 14,001,944 | +0.40(+3.06%) |
Nov 12, 2007 | 12.41 | 13.11 | 12.41 | 12.95 | 13,849,832 | +0.37(+2.94%) |
Nov 09, 2007 | 12.30 | 12.79 | 12.30 | 12.58 | 15,769,328 | +0.01(+0.10%) |
Nov 08, 2007 | 12.37 | 12.98 | 12.16 | 12.57 | 24,793,140 | +0.79(+6.67%) |
Nov 07, 2007 | 11.94 | 12.19 | 11.76 | 11.78 | 12,912,204 | -0.37(-3.04%) |
Nov 06, 2007 | 11.72 | 12.19 | 11.72 | 12.15 | 8,588,924 | +0.45(+3.88%) |
Nov 05, 2007 | 11.61 | 11.81 | 11.61 | 11.70 | 10,198,348 | -0.12(-1.04%) |
Nov 02, 2007 | 11.80 | 11.85 | 11.61 | 11.82 | 10,620,224 | +0.10(+0.89%) |
Nov 01, 2007 | 12.15 | 12.15 | 11.72 | 11.72 | 11,275,534 | -0.55(-4.50%) |
Oct 31, 2007 | 12.20 | 12.33 | 12.05 | 12.27 | 6,862,585 | +0.08(+0.64%) |
Oct 30, 2007 | 12.12 | 12.28 | 12.04 | 12.19 | 5,858,515 | +0.07(+0.59%) |
Oct 29, 2007 | 11.98 | 12.22 | 11.98 | 12.12 | 7,168,366 | +0.04(+0.32%) |
Oct 26, 2007 | 12.02 | 12.27 | 11.91 | 12.08 | 13,282,073 | +0.20(+1.69%) |
Oct 25, 2007 | 11.82 | 12.02 | 11.68 | 11.88 | 9,752,102 | +0.15(+1.27%) |
Oct 24, 2007 | 11.70 | 11.77 | 11.43 | 11.73 | 8,765,667 | +0.06(+0.50%) |
Oct 23, 2007 | 11.83 | 12.11 | 11.48 | 11.67 | 7,789,016 | -0.05(-0.44%) |
Oct 22, 2007 | 11.35 | 11.84 | 11.25 | 11.72 | 8,538,911 | +0.20(+1.75%) |
Oct 19, 2007 | 11.81 | 11.84 | 11.49 | 11.52 | 11,892,796 | -0.34(-2.90%) |
Oct 18, 2007 | 11.83 | 11.94 | 11.63 | 11.87 | 12,724,951 | -0.08(-0.71%) |
Oct 17, 2007 | 12.18 | 12.32 | 11.89 | 11.95 | 8,837,606 | -0.09(-0.75%) |
Oct 16, 2007 | 12.24 | 12.27 | 12.01 | 12.04 | 7,560,874 | -0.20(-1.64%) |
Oct 15, 2007 | 12.44 | 12.44 | 12.10 | 12.24 | 9,883,885 | -0.10(-0.79%) |
Oct 12, 2007 | 12.32 | 12.51 | 12.28 | 12.34 | 6,366,243 | -0.03(-0.26%) |
Oct 11, 2007 | 12.27 | 12.81 | 12.17 | 12.37 | 16,000,420 | -0.18(-1.40%) |
Oct 10, 2007 | 12.27 | 12.62 | 12.26 | 12.55 | 15,258,388 | +0.23(+1.84%) |
Oct 09, 2007 | 12.23 | 12.33 | 12.19 | 12.32 | 15,657,058 | +0.08(+0.69%) |
Oct 08, 2007 | 12.26 | 12.30 | 12.06 | 12.24 | 9,011,286 | -0.04(-0.32%) |
Oct 05, 2007 | 12.04 | 12.38 | 11.91 | 12.28 | 11,028,137 | +0.33(+2.77%) |
Oct 04, 2007 | 12.13 | 12.26 | 11.89 | 11.94 | 13,302,349 | -0.16(-1.29%) |
Oct 03, 2007 | 12.20 | 12.24 | 11.98 | 12.10 | 13,674,797 | -0.18(-1.48%) |
Oct 02, 2007 | 12.01 | 12.33 | 11.98 | 12.28 | 11,870,644 | +0.27(+2.27%) |
Oct 01, 2007 | 11.97 | 12.09 | 11.85 | 12.01 | 12,807,520 | +0.04(+0.32%) |
Sep 28, 2007 | 11.91 | 12.04 | 11.75 | 11.97 | 12,049,516 | +0.09(+0.77%) |
Sep 27, 2007 | 11.80 | 12.09 | 11.78 | 11.88 | 9,712,586 | +0.04(+0.33%) |
Sep 26, 2007 | 11.68 | 12.01 | 11.68 | 11.84 | 13,108,833 | +0.16(+1.39%) |
Sep 25, 2007 | 11.91 | 11.91 | 11.54 | 11.68 | 15,181,149 | -0.25(-2.07%) |
Sep 24, 2007 | 11.98 | 12.14 | 11.88 | 11.93 | 15,911,203 | -0.12(-0.97%) |
Sep 21, 2007 | 11.83 | 12.12 | 11.76 | 12.04 | 17,179,418 | +0.21(+1.76%) |
Sep 20, 2007 | 12.19 | 12.24 | 11.77 | 11.83 | 14,957,191 | -0.45(-3.65%) |
Sep 19, 2007 | 12.17 | 12.33 | 12.11 | 12.28 | 14,757,271 | +0.23(+1.88%) |
Sep 18, 2007 | 11.54 | 12.13 | 11.54 | 12.05 | 13,249,169 | +0.41(+3.51%) |
Sep 17, 2007 | 11.55 | 11.71 | 11.50 | 11.65 | 8,586,616 | -0.04(-0.33%) |
Sep 14, 2007 | 11.61 | 11.78 | 11.54 | 11.68 | 10,802,922 | -0.09(-0.77%) |
Sep 13, 2007 | 11.67 | 11.88 | 11.56 | 11.78 | 15,540,458 | +0.17(+1.45%) |
Sep 12, 2007 | 11.67 | 11.73 | 11.61 | 11.61 | 16,977,088 | -0.08(-0.67%) |
Sep 11, 2007 | 11.52 | 11.72 | 11.51 | 11.68 | 11,930,845 | +0.19(+1.64%) |
Sep 10, 2007 | 11.60 | 11.68 | 11.33 | 11.50 | 15,071,087 | -0.15(-1.28%) |
Sep 07, 2007 | 11.68 | 11.75 | 11.51 | 11.65 | 17,753,622 | -0.20(-1.70%) |
Sep 06, 2007 | 12.35 | 12.39 | 11.81 | 11.85 | 21,045,886 | -0.49(-4.00%) |
Sep 05, 2007 | 12.22 | 12.41 | 11.92 | 12.34 | 15,138,540 | +0.06(+0.48%) |
Sep 04, 2007 | 12.33 | 12.44 | 12.10 | 12.28 | 11,744,450 | +0.10(+0.85%) |
Aug 31, 2007 | 12.18 | 12.31 | 12.05 | 12.18 | 10,882,101 | +0.14(+1.19%) |
Aug 30, 2007 | 12.01 | 12.11 | 11.90 | 12.04 | 6,888,311 | -0.08(-0.70%) |
Aug 29, 2007 | 11.83 | 12.17 | 11.73 | 12.12 | 8,544,765 | +0.39(+3.32%) |
Aug 28, 2007 | 11.99 | 12.02 | 11.72 | 11.73 | 13,322,649 | -0.16(-1.31%) |
Aug 27, 2007 | 12.07 | 12.08 | 11.87 | 11.89 | 10,245,489 | -0.13(-1.08%) |
Aug 24, 2007 | 11.68 | 12.02 | 11.64 | 12.02 | 23,791,446 | +0.72(+6.38%) |
Aug 23, 2007 | 11.45 | 11.51 | 11.15 | 11.30 | 11,952,412 | -0.05(-0.46%) |
Aug 22, 2007 | 11.49 | 11.64 | 11.22 | 11.35 | 14,744,491 | -0.10(-0.85%) |
Aug 21, 2007 | 11.29 | 11.48 | 11.21 | 11.44 | 10,041,474 | +0.16(+1.38%) |
Aug 20, 2007 | 11.26 | 11.39 | 11.19 | 11.29 | 9,514,021 | +0.08(+0.69%) |
Aug 17, 2007 | 10.88 | 11.28 | 10.81 | 11.21 | 19,705,536 | +0.65(+6.15%) |
Aug 16, 2007 | 10.69 | 10.87 | 10.41 | 10.56 | 21,623,714 | -0.13(-1.21%) |
Aug 15, 2007 | 10.85 | 11.07 | 10.67 | 10.69 | 16,566,691 | -0.16(-1.50%) |
Aug 14, 2007 | 11.26 | 11.28 | 10.85 | 10.85 | 14,461,971 | -0.31(-2.73%) |
Aug 13, 2007 | 11.04 | 11.28 | 11.04 | 11.16 | 15,082,314 | +0.29(+2.63%) |
Aug 10, 2007 | 10.15 | 10.95 | 9.867 | 10.87 | 30,689,152 | +0.71(+6.96%) |
Aug 09, 2007 | 10.57 | 10.75 | 10.06 | 10.17 | 38,976,968 | -0.05(-0.45%) |
Aug 08, 2007 | 10.45 | 10.45 | 10.15 | 10.21 | 21,834,910 | -0.19(-1.87%) |
Aug 07, 2007 | 10.39 | 10.50 | 10.24 | 10.41 | 24,091,834 | +0.01(+0.13%) |
Aug 06, 2007 | 10.83 | 10.84 | 10.24 | 10.39 | 26,712,622 | -0.33(-3.09%) |
Aug 03, 2007 | 10.77 | 11.17 | 10.72 | 10.72 | 11,207,699 | -0.45(-4.01%) |
Aug 02, 2007 | 11.11 | 11.30 | 11.04 | 11.17 | 11,209,948 | +0.05(+0.47%) |
Aug 01, 2007 | 11.17 | 11.22 | 10.94 | 11.12 | 11,900,852 | -0.05(-0.41%) |
Jul 31, 2007 | 11.04 | 11.67 | 11.04 | 11.17 | 10,841,624 | -0.27(-2.33%) |
Jul 30, 2007 | 11.54 | 11.58 | 11.28 | 11.43 | 12,461,916 | -0.12(-1.01%) |
Jul 27, 2007 | 11.25 | 11.70 | 11.02 | 11.55 | 25,680,188 | +0.57(+5.20%) |
Jul 26, 2007 | 11.41 | 11.44 | 10.87 | 10.98 | 16,503,537 | -0.50(-4.35%) |
Jul 25, 2007 | 11.69 | 11.76 | 11.34 | 11.48 | 15,898,195 | -0.19(-1.61%) |
Jul 24, 2007 | 12.17 | 12.17 | 11.64 | 11.67 | 10,398,718 | -0.32(-2.65%) |
Jul 23, 2007 | 12.11 | 12.24 | 11.96 | 11.98 | 7,335,813 | -0.11(-0.91%) |
Jul 20, 2007 | 12.17 | 12.24 | 12.01 | 12.09 | 9,550,222 | -0.05(-0.37%) |
Jul 19, 2007 | 12.08 | 12.18 | 12.06 | 12.14 | 6,092,048 | +0.08(+0.70%) |
Jul 18, 2007 | 12.02 | 12.32 | 11.94 | 12.05 | 10,659,901 | -0.14(-1.12%) |
Jul 17, 2007 | 12.25 | 12.28 | 12.19 | 12.19 | 7,809,866 | -0.08(-0.69%) |
Jul 16, 2007 | 11.94 | 12.28 | 11.94 | 12.28 | 12,241,213 | +0.23(+1.89%) |
Jul 13, 2007 | 12.01 | 12.08 | 11.75 | 12.05 | 11,567,605 | +0.01(+0.11%) |
Jul 12, 2007 | 11.78 | 12.37 | 11.78 | 12.04 | 18,061,880 | -0.08(-0.70%) |
Jul 11, 2007 | 12.40 | 12.40 | 11.98 | 12.12 | 11,729,199 | +0.03(+0.27%) |
Jul 10, 2007 | 12.29 | 12.47 | 12.04 | 12.09 | 11,161,524 | -0.22(-1.79%) |
Jul 09, 2007 | 12.42 | 12.46 | 12.27 | 12.31 | 11,442,274 | -0.17(-1.35%) |
Jul 06, 2007 | 12.41 | 12.49 | 12.32 | 12.48 | 8,190,264 | +0.01(+0.10%) |
Jul 05, 2007 | 12.46 | 12.52 | 12.43 | 12.46 | 6,598,838 | -0.03(-0.21%) |
Jul 03, 2007 | 12.50 | 12.52 | 12.46 | 12.49 | 5,190,441 | -0.01(-0.10%) |
Jul 02, 2007 | 12.49 | 12.53 | 12.42 | 12.50 | 10,639,513 | +0.10(+0.84%) |
Jun 29, 2007 | 12.42 | 12.50 | 12.38 | 12.40 | 10,392,761 | -0.02(-0.16%) |
Jun 28, 2007 | 12.49 | 12.56 | 12.41 | 12.42 | 13,058,855 | -0.10(-0.83%) |
Jun 27, 2007 | 12.46 | 12.56 | 12.31 | 12.52 | 8,696,038 | +0.06(+0.47%) |
Jun 26, 2007 | 12.50 | 12.56 | 12.31 | 12.46 | 9,807,879 | +0.05(+0.42%) |
Jun 25, 2007 | 12.50 | 12.59 | 12.36 | 12.41 | 12,935,285 | -0.14(-1.14%) |
Jun 22, 2007 | 12.63 | 12.76 | 12.48 | 12.55 | 18,955,736 | -0.08(-0.62%) |
Jun 21, 2007 | 12.43 | 12.70 | 12.29 | 12.63 | 10,993,908 | +0.20(+1.62%) |
Jun 20, 2007 | 12.52 | 12.63 | 12.40 | 12.43 | 19,855,884 | -0.16(-1.29%) |
Jun 19, 2007 | 12.33 | 12.66 | 12.27 | 12.59 | 21,696,884 | +0.23(+1.89%) |
Jun 18, 2007 | 12.33 | 12.42 | 12.30 | 12.36 | 8,966,542 | +0.05(+0.37%) |
Jun 15, 2007 | 12.41 | 12.42 | 12.26 | 12.31 | 11,296,639 | -0.05(-0.42%) |
Jun 14, 2007 | 12.32 | 12.39 | 12.21 | 12.37 | 12,328,745 | +0.05(+0.42%) |
Jun 13, 2007 | 12.18 | 12.32 | 12.18 | 12.31 | 10,932,474 | +0.14(+1.17%) |
Jun 12, 2007 | 12.09 | 12.24 | 12.07 | 12.17 | 16,411,574 | -0.01(-0.11%) |
Jun 11, 2007 | 11.96 | 12.25 | 11.93 | 12.18 | 12,726,183 | +0.19(+1.62%) |
Jun 08, 2007 | 11.76 | 11.99 | 11.74 | 11.99 | 9,127,292 | +0.21(+1.82%) |
Jun 07, 2007 | 11.98 | 12.13 | 11.72 | 11.78 | 10,625,763 | -0.14(-1.20%) |
Jun 06, 2007 | 11.92 | 11.98 | 11.80 | 11.92 | 9,266,979 | -0.02(-0.16%) |
Jun 05, 2007 | 11.96 | 11.96 | 11.85 | 11.94 | 8,146,767 | -0.11(-0.92%) |
Jun 04, 2007 | 11.94 | 12.13 | 11.94 | 12.05 | 5,918,592 | +0.03(+0.27%) |
Jun 01, 2007 | 12.02 | 12.24 | 12.00 | 12.02 | 7,276,352 | -0.01(-0.05%) |
May 31, 2007 | 12.00 | 12.11 | 11.96 | 12.02 | 10,093,011 | +0.01(+0.11%) |
May 30, 2007 | 11.83 | 12.07 | 11.83 | 12.01 | 7,607,550 | +0.08(+0.65%) |
May 29, 2007 | 11.81 | 12.10 | 11.81 | 11.93 | 7,022,176 | +0.13(+1.10%) |
May 25, 2007 | 12.04 | 12.11 | 11.80 | 11.80 | 13,189,391 | -0.07(-0.60%) |
May 24, 2007 | 11.87 | 12.04 | 11.74 | 11.87 | 9,630,176 | -0.05(-0.44%) |
May 23, 2007 | 11.94 | 12.11 | 11.90 | 11.93 | 8,638,882 | -0.03(-0.22%) |
May 22, 2007 | 11.95 | 12.04 | 11.87 | 11.95 | 5,208,281 | -0.04(-0.32%) |
May 21, 2007 | 12.00 | 12.10 | 11.94 | 11.99 | 11,291,426 | +0.02(+0.16%) |
May 18, 2007 | 11.96 | 12.08 | 11.87 | 11.97 | 6,723,665 | +0.12(+1.04%) |
May 17, 2007 | 11.77 | 11.87 | 11.73 | 11.85 | 6,156,686 | +0.06(+0.50%) |
May 16, 2007 | 11.78 | 11.87 | 11.72 | 11.79 | 7,397,894 | +0.05(+0.39%) |
May 15, 2007 | 11.83 | 11.98 | 11.72 | 11.74 | 10,356,621 | -0.13(-1.09%) |
May 14, 2007 | 11.89 | 11.99 | 11.79 | 11.87 | 7,220,760 | -0.02(-0.16%) |
May 11, 2007 | 11.92 | 11.96 | 11.74 | 11.89 | 7,309,472 | +0.03(+0.22%) |
May 10, 2007 | 11.75 | 12.21 | 11.62 | 11.87 | 15,880,764 | -0.10(-0.81%) |
May 09, 2007 | 11.72 | 12.02 | 11.71 | 11.96 | 10,798,147 | +0.19(+1.66%) |
May 08, 2007 | 11.87 | 11.93 | 11.75 | 11.77 | 9,330,546 | -0.16(-1.31%) |
May 07, 2007 | 11.98 | 12.02 | 11.89 | 11.93 | 5,501,110 | -0.08(-0.70%) |
May 04, 2007 | 11.83 | 12.07 | 11.72 | 12.01 | 9,976,696 | +0.16(+1.37%) |
May 03, 2007 | 11.89 | 11.96 | 11.72 | 11.85 | 8,242,701 | -0.06(-0.54%) |
May 02, 2007 | 11.50 | 12.11 | 11.49 | 11.91 | 15,996,794 | +0.41(+3.55%) |
May 01, 2007 | 11.59 | 11.72 | 11.38 | 11.50 | 19,801,220 | -0.15(-1.28%) |
Apr 30, 2007 | 11.86 | 11.93 | 11.65 | 11.65 | 10,685,296 | -0.23(-1.97%) |
Apr 27, 2007 | 11.91 | 11.96 | 11.85 | 11.89 | 5,453,379 | -0.04(-0.33%) |
Apr 26, 2007 | 12.02 | 12.07 | 11.86 | 11.93 | 10,591,377 | -0.15(-1.24%) |
Apr 25, 2007 | 12.17 | 12.18 | 12.04 | 12.07 | 5,668,203 | -0.09(-0.75%) |
Apr 24, 2007 | 12.11 | 12.24 | 11.99 | 12.17 | 9,566,202 | -0.11(-0.90%) |
Apr 23, 2007 | 12.29 | 12.41 | 12.19 | 12.28 | 9,463,628 | -0.03(-0.26%) |
Apr 20, 2007 | 12.22 | 12.31 | 12.09 | 12.31 | 8,115,268 | +0.27(+2.26%) |
Apr 19, 2007 | 12.22 | 12.22 | 12.00 | 12.04 | 10,301,209 | -0.06(-0.54%) |
Apr 18, 2007 | 12.18 | 12.18 | 11.99 | 12.10 | 7,148,492 | -0.05(-0.37%) |
Apr 17, 2007 | 12.20 | 12.26 | 12.10 | 12.15 | 8,639,408 | -0.08(-0.64%) |
Apr 16, 2007 | 12.05 | 12.32 | 11.98 | 12.22 | 12,601,993 | +0.23(+1.95%) |
Apr 13, 2007 | 12.24 | 12.24 | 11.91 | 11.99 | 15,810,617 | -0.09(-0.75%) |
Apr 12, 2007 | 12.20 | 12.26 | 11.83 | 12.08 | 13,260,291 | -0.01(-0.05%) |
Apr 11, 2007 | 12.14 | 12.31 | 12.00 | 12.09 | 19,732,118 | +0.18(+1.53%) |
Apr 10, 2007 | 11.93 | 12.03 | 11.79 | 11.91 | 10,792,492 | -0.03(-0.27%) |
Apr 09, 2007 | 11.66 | 12.00 | 11.22 | 11.94 | 18,903,156 | +0.49(+4.25%) |
Apr 05, 2007 | 11.45 | 11.59 | 11.43 | 11.45 | 7,206,107 | -0.12(-1.01%) |
Apr 04, 2007 | 11.50 | 11.74 | 11.46 | 11.57 | 14,038,963 | +0.03(+0.23%) |
Apr 03, 2007 | 11.29 | 11.54 | 11.24 | 11.54 | 12,642,845 | +0.28(+2.48%) |
Apr 02, 2007 | 11.18 | 11.30 | 11.17 | 11.26 | 11,211,197 | +0.09(+0.81%) |
Mar 30, 2007 | 11.22 | 11.34 | 11.11 | 11.17 | 9,420,361 | -0.08(-0.69%) |
Mar 29, 2007 | 11.31 | 11.45 | 11.19 | 11.25 | 9,382,882 | -0.11(-0.97%) |
Mar 28, 2007 | 11.56 | 11.49 | 11.30 | 11.36 | 8,530,000 | -0.20(-1.74%) |
Mar 27, 2007 | 11.59 | 11.60 | 11.46 | 11.56 | 8,593,172 | -0.05(-0.39%) |
Mar 26, 2007 | 11.59 | 11.67 | 11.46 | 11.61 | 7,961,849 | +0.02(+0.17%) |
Mar 23, 2007 | 11.74 | 11.74 | 11.50 | 11.59 | 8,531,671 | -0.04(-0.33%) |
Mar 22, 2007 | 11.40 | 11.83 | 11.40 | 11.63 | 15,658,599 | +0.10(+0.84%) |
Mar 21, 2007 | 11.35 | 11.53 | 11.34 | 11.53 | 10,296,991 | +0.16(+1.43%) |
Mar 20, 2007 | 11.31 | 11.37 | 11.31 | 11.37 | 6,150,986 | +0.03(+0.29%) |
Mar 19, 2007 | 11.36 | 11.42 | 11.28 | 11.33 | 9,571,458 | -0.03(-0.23%) |
Mar 16, 2007 | 11.38 | 11.43 | 11.33 | 11.36 | 10,000,035 | -0.02(-0.17%) |
Mar 15, 2007 | 11.33 | 11.43 | 11.32 | 11.38 | 8,255,929 | +0.05(+0.40%) |
Mar 14, 2007 | 11.40 | 11.51 | 11.19 | 11.33 | 16,478,534 | -0.05(-0.46%) |
Mar 13, 2007 | 11.74 | 11.65 | 11.35 | 11.39 | 15,857,626 | -0.35(-2.99%) |
Mar 12, 2007 | 11.63 | 11.76 | 11.50 | 11.74 | 10,522,097 | +0.16(+1.35%) |
Mar 09, 2007 | 11.69 | 11.78 | 11.46 | 11.58 | 11,950,055 | -0.07(-0.61%) |
Mar 08, 2007 | 11.81 | 11.81 | 11.58 | 11.65 | 9,492,301 | -0.03(-0.22%) |
Mar 07, 2007 | 11.65 | 11.78 | 11.56 | 11.68 | 10,132,053 | +0.00(+0.00%) |
Mar 06, 2007 | 11.82 | 11.85 | 11.54 | 11.68 | 17,335,386 | +0.07(+0.62%) |
Mar 05, 2007 | 12.02 | 12.02 | 11.55 | 11.61 | 12,965,417 | -0.34(-2.83%) |
Mar 02, 2007 | 12.24 | 12.27 | 11.74 | 11.94 | 23,312,362 | -0.41(-3.31%) |
Mar 01, 2007 | 12.27 | 12.54 | 12.04 | 12.35 | 11,718,655 | -0.10(-0.83%) |
Feb 28, 2007 | 12.33 | 12.54 | 11.82 | 12.46 | 11,424,959 | +0.16(+1.32%) |
Feb 27, 2007 | 12.72 | 12.72 | 12.15 | 12.29 | 8,660,145 | -0.46(-3.61%) |
Feb 26, 2007 | 12.98 | 13.07 | 12.74 | 12.76 | 6,344,512 | -0.10(-0.81%) |
Feb 23, 2007 | 12.93 | 12.98 | 12.79 | 12.86 | 5,974,665 | -0.06(-0.50%) |
Feb 22, 2007 | 13.00 | 13.14 | 12.81 | 12.92 | 7,715,844 | -0.05(-0.35%) |
Feb 21, 2007 | 13.04 | 13.04 | 12.87 | 12.97 | 7,599,694 | -0.09(-0.70%) |
Feb 20, 2007 | 12.96 | 13.09 | 12.92 | 13.06 | 6,351,461 | +0.06(+0.50%) |
Feb 16, 2007 | 12.94 | 13.07 | 12.89 | 13.00 | 9,531,736 | +0.02(+0.15%) |
Feb 15, 2007 | 12.97 | 13.00 | 12.89 | 12.98 | 5,965,884 | +0.02(+0.15%) |
Feb 14, 2007 | 12.98 | 13.11 | 12.91 | 12.96 | 8,157,609 | +0.00(+0.00%) |
Feb 13, 2007 | 12.79 | 13.07 | 12.78 | 12.96 | 10,063,133 | +0.19(+1.53%) |
Feb 12, 2007 | 12.70 | 12.81 | 12.67 | 12.76 | 5,176,079 | +0.07(+0.56%) |
Feb 09, 2007 | 12.83 | 12.88 | 12.60 | 12.69 | 6,155,515 | -0.13(-1.01%) |
Feb 08, 2007 | 12.99 | 13.05 | 12.78 | 12.82 | 18,073,728 | +0.32(+2.60%) |
Feb 07, 2007 | 12.59 | 12.68 | 12.47 | 12.50 | 7,899,313 | -0.10(-0.77%) |
Feb 06, 2007 | 12.50 | 12.64 | 12.39 | 12.59 | 9,681,315 | +0.10(+0.78%) |
Feb 05, 2007 | 12.64 | 12.72 | 12.43 | 12.50 | 8,458,961 | -0.14(-1.13%) |
Feb 02, 2007 | 12.67 | 12.67 | 12.46 | 12.64 | 9,899,443 | -0.08(-0.61%) |