Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 36.75 | 36.77 | 35.04 | 36.41 | 16,090,191 | +0.63(+1.77%) |
Nov 29, 2007 | 36.11 | 36.89 | 35.41 | 35.78 | 11,594,628 | -0.28(-0.78%) |
Nov 28, 2007 | 33.46 | 36.22 | 33.44 | 36.06 | 17,947,026 | +3.11(+9.45%) |
Nov 27, 2007 | 32.08 | 33.04 | 31.56 | 32.94 | 9,436,662 | +1.45(+4.61%) |
Nov 26, 2007 | 31.87 | 32.78 | 31.39 | 31.49 | 7,023,888 | -0.03(-0.11%) |
Nov 23, 2007 | 31.31 | 31.83 | 31.06 | 31.52 | 2,446,587 | +0.43(+1.37%) |
Nov 21, 2007 | 31.67 | 32.10 | 30.89 | 31.10 | 6,926,868 | -0.89(-2.79%) |
Nov 20, 2007 | 31.78 | 33.10 | 31.11 | 31.99 | 10,690,065 | +0.41(+1.29%) |
Nov 19, 2007 | 30.99 | 31.96 | 30.78 | 31.58 | 9,148,779 | +0.40(+1.28%) |
Nov 16, 2007 | 31.69 | 31.87 | 30.49 | 31.18 | 9,969,678 | -0.25(-0.80%) |
Nov 15, 2007 | 31.04 | 32.08 | 31.02 | 31.44 | 10,180,179 | +0.19(+0.60%) |
Nov 14, 2007 | 31.38 | 32.44 | 30.84 | 31.25 | 13,700,124 | +0.63(+2.06%) |
Nov 13, 2007 | 29.84 | 30.81 | 29.33 | 30.62 | 12,483,099 | +1.01(+3.41%) |
Nov 12, 2007 | 30.67 | 31.66 | 29.33 | 29.61 | 14,911,002 | -1.76(-5.60%) |
Nov 09, 2007 | 31.56 | 32.44 | 31.11 | 31.36 | 11,692,719 | -1.29(-3.95%) |
Nov 08, 2007 | 34.51 | 34.87 | 31.56 | 32.65 | 16,045,443 | -1.73(-5.03%) |
Nov 07, 2007 | 34.50 | 35.61 | 34.06 | 34.38 | 12,399,759 | -0.85(-2.40%) |
Nov 06, 2007 | 34.86 | 35.49 | 34.14 | 35.23 | 9,250,083 | +0.85(+2.48%) |
Nov 05, 2007 | 33.80 | 34.86 | 33.34 | 34.38 | 10,073,907 | -0.27(-0.77%) |
Nov 02, 2007 | 35.95 | 36.21 | 33.76 | 34.64 | 14,952,636 | -1.14(-3.17%) |
Nov 01, 2007 | 35.80 | 36.60 | 35.44 | 35.78 | 12,414,708 | -0.54(-1.48%) |
Oct 31, 2007 | 36.06 | 36.61 | 35.68 | 36.32 | 10,380,258 | +0.36(+1.01%) |
Oct 30, 2007 | 35.27 | 36.70 | 35.11 | 35.95 | 16,392,312 | +0.26(+0.72%) |
Oct 29, 2007 | 36.94 | 36.96 | 35.13 | 35.70 | 19,388,358 | -0.87(-2.37%) |
Oct 26, 2007 | 37.04 | 37.74 | 36.44 | 36.57 | 20,003,606 | -0.04(-0.11%) |
Oct 25, 2007 | 35.99 | 37.21 | 35.40 | 36.61 | 33,000,354 | +1.34(+3.81%) |
Oct 24, 2007 | 33.64 | 35.29 | 33.14 | 35.26 | 24,474,590 | +1.45(+4.30%) |
Oct 23, 2007 | 32.94 | 33.82 | 32.28 | 33.81 | 24,019,226 | +2.05(+6.45%) |
Oct 22, 2007 | 29.76 | 31.90 | 29.44 | 31.76 | 19,207,800 | +1.84(+6.13%) |
Oct 19, 2007 | 29.86 | 31.06 | 29.54 | 29.93 | 48,227,076 | +1.43(+5.03%) |
Oct 18, 2007 | 26.60 | 28.72 | 26.42 | 28.49 | 23,036,120 | +2.19(+8.33%) |
Oct 17, 2007 | 27.58 | 27.60 | 26.01 | 26.30 | 14,329,314 | -0.88(-3.22%) |
Oct 16, 2007 | 27.39 | 27.97 | 26.73 | 27.18 | 10,339,965 | -0.68(-2.44%) |
Oct 15, 2007 | 27.84 | 28.25 | 27.35 | 27.86 | 6,171,417 | +0.15(+0.54%) |
Oct 12, 2007 | 27.72 | 28.14 | 27.28 | 27.71 | 7,848,864 | +0.19(+0.70%) |
Oct 11, 2007 | 29.00 | 29.28 | 26.89 | 27.52 | 15,551,595 | -1.25(-4.33%) |
Oct 10, 2007 | 28.77 | 29.39 | 28.49 | 28.76 | 7,428,357 | +0.04(+0.15%) |
Oct 09, 2007 | 28.71 | 29.11 | 28.17 | 28.72 | 8,891,658 | +0.19(+0.67%) |
Oct 08, 2007 | 27.54 | 28.55 | 27.48 | 28.53 | 11,497,527 | +1.08(+3.94%) |
Oct 05, 2007 | 27.06 | 27.48 | 26.81 | 27.45 | 6,465,969 | +0.83(+3.13%) |
Oct 04, 2007 | 26.67 | 27.00 | 26.12 | 26.61 | 5,657,742 | -0.01(-0.04%) |
Oct 03, 2007 | 26.33 | 27.26 | 25.86 | 26.62 | 10,203,741 | +0.72(+2.79%) |
Oct 02, 2007 | 25.85 | 26.44 | 25.72 | 25.90 | 5,575,662 | +0.19(+0.74%) |
Oct 01, 2007 | 25.93 | 25.94 | 25.52 | 25.71 | 7,780,752 | +0.16(+0.61%) |
Sep 28, 2007 | 25.72 | 25.95 | 25.48 | 25.56 | 5,321,547 | -0.11(-0.43%) |
Sep 27, 2007 | 25.99 | 26.00 | 25.40 | 25.67 | 5,400,180 | -0.03(-0.13%) |
Sep 26, 2007 | 25.51 | 26.16 | 25.41 | 25.70 | 12,025,557 | +0.41(+1.61%) |
Sep 25, 2007 | 24.57 | 25.33 | 24.57 | 25.29 | 4,486,122 | +0.42(+1.68%) |
Sep 24, 2007 | 25.00 | 25.31 | 24.45 | 24.88 | 5,899,599 | +0.22(+0.89%) |
Sep 21, 2007 | 25.03 | 25.22 | 24.45 | 24.66 | 8,138,259 | -0.33(-1.30%) |
Sep 20, 2007 | 25.49 | 25.54 | 24.91 | 24.98 | 4,204,638 | -0.23(-0.92%) |
Sep 19, 2007 | 25.47 | 25.96 | 24.73 | 25.21 | 12,275,982 | +0.21(+0.83%) |
Sep 18, 2007 | 24.00 | 25.05 | 23.68 | 25.01 | 8,091,945 | +1.39(+5.91%) |
Sep 17, 2007 | 23.76 | 24.11 | 23.30 | 23.61 | 8,641,746 | -0.17(-0.70%) |
Sep 14, 2007 | 24.44 | 24.65 | 23.66 | 23.78 | 9,474,102 | -0.79(-3.23%) |
Sep 13, 2007 | 24.85 | 25.05 | 24.57 | 24.57 | 4,681,557 | -0.12(-0.50%) |
Sep 12, 2007 | 24.44 | 25.09 | 24.41 | 24.70 | 6,337,719 | +0.33(+1.34%) |
Sep 11, 2007 | 25.04 | 25.06 | 24.13 | 24.37 | 6,629,238 | -0.43(-1.72%) |
Sep 10, 2007 | 24.88 | 25.09 | 24.29 | 24.79 | 7,947,027 | +0.13(+0.53%) |
Sep 07, 2007 | 25.11 | 25.26 | 24.47 | 24.66 | 9,275,706 | -0.89(-3.48%) |
Sep 06, 2007 | 25.09 | 25.55 | 24.74 | 25.55 | 6,333,678 | +0.66(+2.64%) |
Sep 05, 2007 | 25.11 | 25.41 | 24.53 | 24.89 | 5,226,831 | -0.29(-1.16%) |
Sep 04, 2007 | 24.84 | 25.35 | 24.56 | 25.19 | 6,476,004 | +0.60(+2.44%) |
Aug 31, 2007 | 24.44 | 24.92 | 24.00 | 24.59 | 7,000,974 | +0.47(+1.94%) |
Aug 30, 2007 | 23.83 | 24.49 | 23.62 | 24.12 | 8,418,897 | +0.16(+0.69%) |
Aug 29, 2007 | 23.07 | 24.03 | 22.92 | 23.95 | 6,480,855 | +1.07(+4.66%) |
Aug 28, 2007 | 23.06 | 23.42 | 22.68 | 22.89 | 5,779,503 | -0.38(-1.63%) |
Aug 27, 2007 | 23.44 | 23.71 | 22.96 | 23.27 | 5,192,550 | -0.23(-0.97%) |
Aug 24, 2007 | 22.87 | 23.57 | 22.68 | 23.50 | 4,353,678 | +0.66(+2.90%) |
Aug 23, 2007 | 23.56 | 23.57 | 22.78 | 22.83 | 4,324,968 | -0.60(-2.57%) |
Aug 22, 2007 | 23.11 | 23.58 | 22.95 | 23.44 | 7,816,464 | +0.59(+2.60%) |
Aug 21, 2007 | 21.97 | 23.03 | 21.97 | 22.84 | 6,401,322 | +0.79(+3.57%) |
Aug 20, 2007 | 22.25 | 22.35 | 21.96 | 22.06 | 5,857,731 | -0.07(-0.32%) |
Aug 17, 2007 | 21.48 | 22.13 | 20.94 | 22.13 | 8,194,725 | +1.06(+5.01%) |
Aug 16, 2007 | 21.38 | 22.04 | 20.57 | 21.07 | 12,143,484 | -0.55(-2.56%) |
Aug 15, 2007 | 21.83 | 22.42 | 21.48 | 21.62 | 7,324,164 | -0.24(-1.11%) |
Aug 14, 2007 | 22.15 | 22.43 | 21.84 | 21.87 | 4,454,388 | -0.49(-2.19%) |
Aug 13, 2007 | 22.49 | 22.65 | 21.93 | 22.36 | 6,532,101 | +0.46(+2.08%) |
Aug 10, 2007 | 22.06 | 22.65 | 21.78 | 21.90 | 11,608,245 | -0.47(-2.09%) |
Aug 09, 2007 | 23.00 | 23.72 | 22.26 | 22.37 | 9,665,586 | -1.11(-4.71%) |
Aug 08, 2007 | 23.53 | 23.93 | 23.06 | 23.47 | 7,018,362 | +0.11(+0.48%) |
Aug 07, 2007 | 23.25 | 23.48 | 22.76 | 23.36 | 7,434,243 | +0.19(+0.82%) |
Aug 06, 2007 | 22.88 | 23.32 | 22.14 | 23.17 | 9,985,644 | +0.46(+2.03%) |
Aug 03, 2007 | 23.16 | 23.87 | 22.71 | 22.71 | 9,175,419 | -0.84(-3.57%) |
Aug 02, 2007 | 23.66 | 23.67 | 23.09 | 23.55 | 7,827,606 | +0.04(+0.18%) |
Aug 01, 2007 | 23.60 | 23.81 | 22.92 | 23.51 | 11,221,326 | -0.12(-0.49%) |
Jul 31, 2007 | 23.99 | 25.00 | 23.59 | 23.62 | 19,670,832 | -0.29(-1.19%) |
Jul 30, 2007 | 22.53 | 24.11 | 22.23 | 23.91 | 18,626,030 | +1.40(+6.24%) |
Jul 27, 2007 | 22.33 | 23.14 | 22.09 | 22.51 | 9,396,693 | +0.14(+0.62%) |
Jul 26, 2007 | 21.80 | 22.75 | 21.68 | 22.37 | 11,089,161 | +0.13(+0.56%) |
Jul 25, 2007 | 22.78 | 22.81 | 21.68 | 22.24 | 14,551,587 | -0.33(-1.47%) |
Jul 24, 2007 | 22.44 | 22.77 | 22.25 | 22.57 | 21,611,906 | -0.54(-2.35%) |
Jul 23, 2007 | 22.68 | 23.86 | 22.52 | 23.11 | 43,119,008 | +1.05(+4.75%) |
Jul 20, 2007 | 19.51 | 22.20 | 19.51 | 22.07 | 80,133,984 | +5.39(+32.32%) |
Jul 19, 2007 | 16.62 | 16.77 | 16.46 | 16.68 | 11,999,601 | +0.18(+1.12%) |
Jul 18, 2007 | 16.46 | 16.60 | 16.39 | 16.49 | 6,782,751 | -0.06(-0.35%) |
Jul 17, 2007 | 16.49 | 16.75 | 16.22 | 16.55 | 6,457,554 | +0.23(+1.44%) |
Jul 16, 2007 | 16.50 | 16.51 | 16.23 | 16.31 | 5,104,395 | -0.17(-1.04%) |
Jul 13, 2007 | 16.55 | 16.66 | 16.35 | 16.49 | 4,898,079 | -0.06(-0.36%) |
Jul 12, 2007 | 16.42 | 16.56 | 16.26 | 16.54 | 4,990,023 | +0.17(+1.02%) |
Jul 11, 2007 | 16.28 | 16.46 | 16.15 | 16.38 | 2,928,411 | +0.10(+0.61%) |
Jul 10, 2007 | 16.33 | 16.59 | 16.00 | 16.28 | 6,145,254 | -0.10(-0.60%) |
Jul 09, 2007 | 16.11 | 16.50 | 16.07 | 16.38 | 6,032,619 | +0.28(+1.73%) |
Jul 06, 2007 | 15.91 | 16.18 | 15.85 | 16.10 | 4,290,975 | +0.24(+1.51%) |
Jul 05, 2007 | 15.72 | 15.90 | 15.63 | 15.86 | 4,336,092 | +0.09(+0.58%) |
Jul 03, 2007 | 15.77 | 15.90 | 15.73 | 15.77 | 2,826,072 | -0.00(-0.03%) |
Jul 02, 2007 | 15.44 | 15.83 | 15.37 | 15.77 | 5,861,475 | +0.35(+2.29%) |
Jun 29, 2007 | 15.38 | 15.58 | 15.32 | 15.42 | 3,471,363 | +0.03(+0.19%) |
Jun 28, 2007 | 15.45 | 15.58 | 15.34 | 15.39 | 3,380,868 | -0.06(-0.37%) |
Jun 27, 2007 | 15.01 | 15.46 | 15.00 | 15.45 | 3,618,063 | +0.37(+2.42%) |
Jun 26, 2007 | 15.17 | 15.33 | 15.00 | 15.08 | 5,525,955 | -0.09(-0.56%) |
Jun 25, 2007 | 15.39 | 15.49 | 15.11 | 15.17 | 4,338,720 | -0.12(-0.76%) |
Jun 22, 2007 | 15.39 | 15.53 | 15.22 | 15.28 | 4,425,156 | -0.16(-1.03%) |
Jun 21, 2007 | 15.40 | 15.58 | 15.27 | 15.44 | 3,666,744 | +0.02(+0.16%) |
Jun 20, 2007 | 15.79 | 15.83 | 15.38 | 15.42 | 5,175,000 | -0.23(-1.48%) |
Jun 19, 2007 | 15.53 | 15.86 | 15.52 | 15.65 | 4,071,600 | +0.00(+0.00%) |
Jun 18, 2007 | 15.62 | 15.75 | 15.56 | 15.65 | 3,428,100 | +0.03(+0.20%) |
Jun 15, 2007 | 15.85 | 15.86 | 15.55 | 15.62 | 6,716,700 | -0.08(-0.50%) |
Jun 14, 2007 | 15.55 | 15.79 | 15.53 | 15.70 | 10,299,600 | +0.13(+0.84%) |
Jun 13, 2007 | 15.45 | 15.61 | 15.32 | 15.56 | 6,707,700 | +0.24(+1.55%) |
Jun 12, 2007 | 15.59 | 15.61 | 15.23 | 15.33 | 4,915,800 | -0.26(-1.69%) |
Jun 11, 2007 | 15.52 | 15.73 | 15.45 | 15.59 | 3,543,345 | +0.15(+0.94%) |
Jun 08, 2007 | 15.19 | 15.58 | 15.12 | 15.44 | 7,026,975 | +0.19(+1.22%) |
Jun 07, 2007 | 15.62 | 15.73 | 15.22 | 15.26 | 6,140,529 | -0.38(-2.40%) |
Jun 06, 2007 | 15.84 | 15.93 | 15.63 | 15.63 | 5,196,348 | -0.22(-1.39%) |
Jun 05, 2007 | 15.91 | 16.24 | 15.82 | 15.85 | 8,243,190 | -0.08(-0.49%) |
Jun 04, 2007 | 15.65 | 16.00 | 15.54 | 15.93 | 9,057,393 | +0.48(+3.14%) |
Jun 01, 2007 | 15.38 | 15.52 | 15.29 | 15.45 | 3,925,305 | +0.16(+1.02%) |
May 31, 2007 | 15.31 | 15.76 | 15.20 | 15.29 | 6,587,631 | -0.01(-0.04%) |
May 30, 2007 | 15.15 | 15.30 | 14.96 | 15.30 | 3,562,434 | +0.11(+0.72%) |
May 29, 2007 | 15.22 | 15.29 | 15.14 | 15.19 | 3,383,793 | -0.03(-0.21%) |
May 25, 2007 | 15.20 | 15.36 | 15.11 | 15.22 | 4,874,409 | +0.05(+0.32%) |
May 24, 2007 | 15.17 | 15.63 | 15.00 | 15.17 | 8,037,720 | -0.06(-0.39%) |
May 23, 2007 | 14.89 | 15.53 | 14.82 | 15.23 | 13,322,997 | +0.39(+2.62%) |
May 22, 2007 | 14.74 | 14.95 | 14.63 | 14.84 | 4,878,072 | +0.07(+0.50%) |
May 21, 2007 | 14.71 | 14.84 | 14.63 | 14.77 | 5,324,940 | +0.03(+0.21%) |
May 18, 2007 | 14.56 | 14.78 | 14.41 | 14.74 | 7,395,795 | +0.37(+2.61%) |
May 17, 2007 | 14.38 | 14.46 | 14.23 | 14.36 | 3,474,711 | -0.01(-0.06%) |
May 16, 2007 | 14.59 | 14.64 | 14.18 | 14.37 | 6,103,746 | -0.09(-0.64%) |
May 15, 2007 | 14.47 | 14.61 | 14.44 | 14.46 | 4,693,725 | -0.00(-0.03%) |
May 14, 2007 | 14.56 | 14.69 | 14.40 | 14.47 | 3,018,114 | -0.08(-0.52%) |
May 11, 2007 | 14.59 | 14.74 | 14.34 | 14.54 | 5,010,102 | +0.01(+0.07%) |
May 10, 2007 | 15.00 | 15.00 | 14.45 | 14.53 | 8,440,011 | -0.47(-3.11%) |
May 09, 2007 | 14.84 | 15.10 | 14.81 | 15.00 | 5,067,990 | +0.06(+0.40%) |
May 08, 2007 | 14.83 | 14.97 | 14.71 | 14.94 | 5,733,009 | +0.00(+0.01%) |
May 07, 2007 | 14.85 | 15.03 | 14.78 | 14.94 | 5,232,042 | +0.06(+0.38%) |
May 04, 2007 | 15.02 | 15.06 | 14.74 | 14.88 | 6,731,973 | -0.17(-1.11%) |
May 03, 2007 | 14.96 | 15.13 | 14.78 | 15.05 | 8,143,218 | +0.15(+1.02%) |
May 02, 2007 | 14.57 | 14.91 | 14.51 | 14.90 | 5,995,323 | +0.33(+2.30%) |
May 01, 2007 | 14.53 | 14.57 | 14.19 | 14.56 | 6,912,234 | +0.16(+1.09%) |
Apr 30, 2007 | 14.73 | 14.81 | 14.36 | 14.41 | 6,479,964 | -0.41(-2.74%) |
Apr 27, 2007 | 14.79 | 14.83 | 14.64 | 14.81 | 5,185,368 | -0.07(-0.47%) |
Apr 26, 2007 | 14.82 | 14.92 | 14.72 | 14.88 | 4,585,365 | +0.02(+0.16%) |
Apr 25, 2007 | 14.81 | 15.08 | 14.67 | 14.86 | 8,090,856 | +0.04(+0.24%) |
Apr 24, 2007 | 14.76 | 14.89 | 14.55 | 14.82 | 8,931,285 | -0.09(-0.63%) |
Apr 23, 2007 | 14.64 | 15.06 | 14.58 | 14.92 | 13,647,456 | +0.28(+1.90%) |
Apr 20, 2007 | 14.22 | 14.96 | 14.22 | 14.64 | 39,362,940 | +1.17(+8.71%) |
Apr 19, 2007 | 13.59 | 13.63 | 13.39 | 13.47 | 13,423,734 | -0.15(-1.08%) |
Apr 18, 2007 | 13.98 | 14.07 | 13.51 | 13.61 | 8,519,958 | -0.30(-2.19%) |
Apr 17, 2007 | 14.00 | 14.05 | 13.87 | 13.92 | 4,999,833 | -0.03(-0.19%) |
Apr 16, 2007 | 13.97 | 14.20 | 13.91 | 13.94 | 6,749,631 | +0.08(+0.60%) |
Apr 13, 2007 | 13.72 | 13.93 | 13.68 | 13.86 | 5,478,453 | +0.17(+1.26%) |
Apr 12, 2007 | 13.61 | 13.76 | 13.52 | 13.69 | 3,465,504 | +0.02(+0.15%) |
Apr 11, 2007 | 13.67 | 13.78 | 13.50 | 13.67 | 6,213,924 | +0.02(+0.15%) |
Apr 10, 2007 | 13.73 | 13.78 | 13.60 | 13.65 | 4,129,506 | -0.11(-0.77%) |
Apr 09, 2007 | 13.81 | 13.94 | 13.72 | 13.75 | 3,962,268 | -0.08(-0.60%) |
Apr 05, 2007 | 13.93 | 13.95 | 13.70 | 13.84 | 4,081,599 | -0.07(-0.48%) |
Apr 04, 2007 | 13.74 | 13.96 | 13.67 | 13.90 | 6,217,254 | +0.21(+1.50%) |
Apr 03, 2007 | 13.58 | 13.82 | 13.56 | 13.70 | 5,441,940 | +0.15(+1.09%) |
Apr 02, 2007 | 13.50 | 13.64 | 13.46 | 13.55 | 3,383,154 | +0.04(+0.30%) |
Mar 30, 2007 | 13.71 | 13.72 | 13.40 | 13.51 | 4,152,132 | -0.16(-1.17%) |
Mar 29, 2007 | 13.82 | 13.83 | 13.47 | 13.67 | 3,842,703 | +0.07(+0.52%) |
Mar 28, 2007 | 13.61 | 13.83 | 13.53 | 13.60 | 6,523,461 | -0.10(-0.76%) |
Mar 27, 2007 | 13.71 | 13.89 | 13.61 | 13.70 | 7,453,836 | -0.01(-0.06%) |
Mar 26, 2007 | 13.53 | 13.71 | 13.35 | 13.71 | 7,764,696 | +0.19(+1.41%) |
Mar 23, 2007 | 13.31 | 13.60 | 13.29 | 13.52 | 6,898,455 | +0.11(+0.84%) |
Mar 22, 2007 | 12.93 | 13.63 | 12.93 | 13.41 | 17,371,214 | +0.50(+3.84%) |
Mar 21, 2007 | 12.88 | 12.93 | 12.79 | 12.91 | 6,247,764 | +0.06(+0.49%) |
Mar 20, 2007 | 12.74 | 12.91 | 12.69 | 12.85 | 4,929,516 | +0.16(+1.23%) |
Mar 19, 2007 | 12.51 | 12.92 | 12.41 | 12.69 | 10,389,087 | +0.28(+2.29%) |
Mar 16, 2007 | 12.38 | 12.58 | 12.32 | 12.41 | 9,032,697 | +0.01(+0.07%) |
Mar 15, 2007 | 12.11 | 12.50 | 12.11 | 12.40 | 7,049,430 | +0.30(+2.45%) |
Mar 14, 2007 | 11.98 | 12.12 | 11.82 | 12.10 | 4,551,273 | +0.11(+0.95%) |
Mar 13, 2007 | 12.25 | 12.27 | 11.98 | 11.99 | 5,118,768 | -0.26(-2.12%) |
Mar 12, 2007 | 12.21 | 12.33 | 12.12 | 12.25 | 3,076,947 | -0.06(-0.46%) |
Mar 09, 2007 | 12.38 | 12.56 | 12.27 | 12.31 | 4,683,789 | +0.09(+0.76%) |
Mar 08, 2007 | 12.14 | 12.37 | 12.14 | 12.21 | 6,058,926 | +0.19(+1.55%) |
Mar 07, 2007 | 12.06 | 12.14 | 11.94 | 12.03 | 5,405,931 | -0.03(-0.26%) |
Mar 06, 2007 | 11.77 | 12.20 | 11.70 | 12.06 | 13,293,144 | +0.48(+4.12%) |
Mar 05, 2007 | 11.78 | 11.94 | 11.56 | 11.58 | 8,267,382 | -0.37(-3.06%) |
Mar 02, 2007 | 12.11 | 12.17 | 11.92 | 11.95 | 5,165,298 | -0.16(-1.36%) |
Mar 01, 2007 | 12.12 | 12.22 | 11.84 | 12.11 | 8,493,012 | -0.23(-1.89%) |
Feb 28, 2007 | 12.18 | 12.40 | 11.91 | 12.34 | 8,859,258 | +0.18(+1.45%) |
Feb 27, 2007 | 12.40 | 12.44 | 12.13 | 12.17 | 7,672,005 | -0.42(-3.30%) |
Feb 26, 2007 | 12.66 | 12.71 | 12.39 | 12.58 | 3,894,615 | +0.02(+0.15%) |
Feb 23, 2007 | 12.63 | 12.65 | 12.49 | 12.56 | 3,895,497 | -0.07(-0.54%) |
Feb 22, 2007 | 12.78 | 12.79 | 12.52 | 12.63 | 3,858,102 | -0.13(-1.04%) |
Feb 21, 2007 | 12.76 | 12.94 | 12.72 | 12.76 | 4,822,182 | -0.01(-0.10%) |
Feb 20, 2007 | 12.72 | 12.85 | 12.64 | 12.78 | 5,540,202 | +0.07(+0.52%) |
Feb 16, 2007 | 12.47 | 12.72 | 12.46 | 12.71 | 5,599,458 | +0.19(+1.55%) |
Feb 15, 2007 | 12.64 | 12.70 | 12.46 | 12.52 | 5,684,760 | -0.13(-1.04%) |
Feb 14, 2007 | 12.54 | 12.78 | 12.54 | 12.65 | 5,084,631 | +0.07(+0.57%) |
Feb 13, 2007 | 12.57 | 12.72 | 12.44 | 12.58 | 5,374,719 | -0.03(-0.26%) |
Feb 12, 2007 | 12.45 | 12.63 | 12.25 | 12.61 | 6,930,576 | +0.16(+1.29%) |
Feb 09, 2007 | 12.68 | 12.83 | 12.32 | 12.45 | 8,560,980 | -0.27(-2.15%) |
Feb 08, 2007 | 12.71 | 12.80 | 12.56 | 12.72 | 4,354,443 | -0.00(-0.01%) |
Feb 07, 2007 | 12.79 | 12.97 | 12.60 | 12.73 | 8,591,544 | -0.11(-0.84%) |
Feb 06, 2007 | 12.73 | 12.92 | 12.64 | 12.83 | 8,339,346 | +0.07(+0.57%) |
Feb 05, 2007 | 12.90 | 13.00 | 12.70 | 12.76 | 11,395,359 | -0.21(-1.64%) |
Feb 02, 2007 | 12.78 | 13.11 | 12.62 | 12.97 | 44,834,824 | +1.94(+17.57%) |
Feb 01, 2007 | 11.02 | 11.10 | 10.93 | 11.04 | 19,969,964 | +0.10(+0.93%) |
Jan 31, 2007 | 10.92 | 11.02 | 10.74 | 10.93 | 7,116,768 | +0.02(+0.21%) |
Jan 30, 2007 | 10.78 | 10.94 | 10.60 | 10.91 | 10,636,875 | +0.08(+0.70%) |
Jan 29, 2007 | 10.59 | 10.85 | 10.51 | 10.84 | 5,310,270 | +0.28(+2.67%) |
Jan 26, 2007 | 10.59 | 10.65 | 10.41 | 10.55 | 5,083,929 | -0.02(-0.19%) |
Jan 25, 2007 | 10.76 | 10.76 | 10.49 | 10.57 | 5,553,819 | -0.19(-1.76%) |
Jan 24, 2007 | 10.87 | 10.89 | 10.72 | 10.76 | 4,689,954 | -0.08(-0.76%) |
Jan 23, 2007 | 10.79 | 10.98 | 10.71 | 10.84 | 8,095,923 | +0.06(+0.53%) |
Jan 22, 2007 | 10.52 | 10.83 | 10.46 | 10.79 | 10,731,564 | +0.41(+3.93%) |
Jan 19, 2007 | 10.37 | 10.44 | 10.31 | 10.38 | 6,073,686 | -0.02(-0.16%) |
Jan 18, 2007 | 10.53 | 10.58 | 10.37 | 10.40 | 8,507,070 | -0.13(-1.26%) |
Jan 17, 2007 | 10.33 | 10.56 | 10.29 | 10.53 | 9,243,666 | +0.18(+1.76%) |
Jan 16, 2007 | 10.52 | 10.52 | 10.31 | 10.35 | 7,204,896 | -0.10(-0.98%) |
Jan 12, 2007 | 10.21 | 10.53 | 10.21 | 10.45 | 15,316,515 | +0.31(+3.06%) |
Jan 11, 2007 | 9.644 | 10.17 | 9.578 | 10.14 | 16,527,699 | +0.46(+4.74%) |
Jan 10, 2007 | 9.889 | 9.923 | 9.631 | 9.679 | 17,466,408 | -0.25(-2.53%) |
Jan 09, 2007 | 10.12 | 10.23 | 9.866 | 9.930 | 14,281,515 | -0.20(-2.01%) |
Jan 08, 2007 | 10.41 | 10.43 | 10.09 | 10.13 | 14,719,545 | -0.32(-3.06%) |
Jan 05, 2007 | 10.56 | 10.66 | 10.39 | 10.45 | 8,811,531 | -0.12(-1.18%) |
Jan 04, 2007 | 10.46 | 10.65 | 10.46 | 10.58 | 6,482,952 | +0.08(+0.76%) |
Jan 03, 2007 | 10.78 | 10.88 | 10.34 | 10.50 | 8,607,888 | -0.16(-1.48%) |
Dec 29, 2006 | 10.73 | 10.83 | 10.63 | 10.66 | 4,241,853 | -0.09(-0.86%) |
Dec 28, 2006 | 10.72 | 10.79 | 10.68 | 10.75 | 5,482,557 | -0.03(-0.27%) |
Dec 27, 2006 | 10.78 | 10.94 | 10.73 | 10.78 | 5,680,314 | +0.06(+0.55%) |
Dec 26, 2006 | 10.78 | 10.80 | 10.70 | 10.72 | 4,815,369 | -0.06(-0.58%) |
Dec 22, 2006 | 11.00 | 11.08 | 10.76 | 10.78 | 7,618,590 | -0.22(-1.96%) |
Dec 21, 2006 | 11.15 | 11.20 | 10.97 | 11.00 | 6,795,135 | -0.16(-1.47%) |
Dec 20, 2006 | 11.28 | 11.35 | 11.14 | 11.16 | 4,732,146 | -0.12(-1.04%) |
Dec 19, 2006 | 11.30 | 11.33 | 11.13 | 11.28 | 6,508,125 | -0.06(-0.54%) |
Dec 18, 2006 | 11.61 | 11.67 | 11.33 | 11.34 | 5,301,360 | -0.20(-1.75%) |
Dec 15, 2006 | 11.58 | 11.72 | 11.45 | 11.54 | 6,817,563 | +0.02(+0.17%) |
Dec 14, 2006 | 11.53 | 11.74 | 11.48 | 11.52 | 4,742,073 | -0.02(-0.20%) |
Dec 13, 2006 | 11.75 | 11.78 | 11.49 | 11.54 | 7,372,980 | -0.20(-1.67%) |
Dec 12, 2006 | 11.80 | 11.91 | 11.65 | 11.74 | 5,660,379 | -0.09(-0.77%) |
Dec 11, 2006 | 11.73 | 11.94 | 11.71 | 11.83 | 5,666,175 | +0.17(+1.44%) |
Dec 08, 2006 | 11.70 | 11.89 | 11.64 | 11.66 | 7,830,819 | -0.05(-0.42%) |
Dec 07, 2006 | 11.60 | 11.83 | 11.47 | 11.71 | 7,923,357 | +0.17(+1.48%) |
Dec 06, 2006 | 11.31 | 11.56 | 11.28 | 11.54 | 6,890,337 | +0.24(+2.08%) |
Dec 05, 2006 | 11.43 | 11.43 | 11.26 | 11.31 | 4,739,247 | -0.06(-0.53%) |
Dec 04, 2006 | 11.28 | 11.50 | 11.25 | 11.37 | 5,148,000 | +0.08(+0.73%) |