Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.13 | 25.20 | 24.37 | 24.48 | 17,932,982 | -0.43(-1.72%) |
Nov 29, 2007 | 24.63 | 25.05 | 24.59 | 24.91 | 14,951,050 | -0.02(-0.10%) |
Nov 28, 2007 | 24.29 | 25.08 | 24.29 | 24.93 | 21,518,270 | +1.17(+4.92%) |
Nov 27, 2007 | 23.63 | 23.76 | 23.29 | 23.76 | 19,827,288 | +0.00(+0.00%) |
Nov 26, 2007 | 24.45 | 24.55 | 23.75 | 23.76 | 14,753,311 | -0.30(-1.24%) |
Nov 23, 2007 | 23.89 | 24.15 | 23.79 | 24.06 | 6,560,396 | +0.59(+2.52%) |
Nov 21, 2007 | 23.86 | 23.91 | 23.07 | 23.47 | 18,930,878 | -0.72(-2.96%) |
Nov 20, 2007 | 24.65 | 24.65 | 23.62 | 24.19 | 21,767,610 | +0.39(+1.62%) |
Nov 19, 2007 | 24.19 | 24.25 | 23.67 | 23.80 | 13,013,475 | -0.07(-0.31%) |
Nov 16, 2007 | 23.91 | 23.99 | 23.37 | 23.88 | 21,293,764 | +0.18(+0.76%) |
Nov 15, 2007 | 23.69 | 24.03 | 23.50 | 23.69 | 18,725,894 | -0.26(-1.07%) |
Nov 14, 2007 | 24.58 | 24.61 | 23.87 | 23.95 | 20,906,602 | -0.20(-0.82%) |
Nov 13, 2007 | 23.59 | 24.22 | 23.48 | 24.15 | 25,264,244 | +1.20(+5.23%) |
Nov 12, 2007 | 23.53 | 23.63 | 22.80 | 22.95 | 30,065,160 | -0.67(-2.82%) |
Nov 09, 2007 | 24.30 | 24.34 | 23.54 | 23.61 | 32,687,678 | -1.33(-5.34%) |
Nov 08, 2007 | 25.36 | 25.39 | 24.03 | 24.95 | 28,888,354 | -0.53(-2.08%) |
Nov 07, 2007 | 25.95 | 26.28 | 25.41 | 25.47 | 22,954,278 | -0.11(-0.41%) |
Nov 06, 2007 | 25.26 | 25.64 | 25.21 | 25.58 | 22,252,474 | +1.00(+4.08%) |
Nov 05, 2007 | 24.50 | 24.72 | 24.39 | 24.58 | 19,530,910 | -0.14(-0.55%) |
Nov 02, 2007 | 24.40 | 24.77 | 24.24 | 24.72 | 18,172,874 | +0.46(+1.90%) |
Nov 01, 2007 | 24.74 | 24.74 | 24.20 | 24.25 | 16,220,272 | -0.47(-1.89%) |
Oct 31, 2007 | 24.35 | 24.80 | 24.31 | 24.72 | 15,578,723 | +0.17(+0.71%) |
Oct 30, 2007 | 24.50 | 24.71 | 24.41 | 24.55 | 18,760,760 | -0.29(-1.18%) |
Oct 29, 2007 | 24.45 | 24.85 | 24.31 | 24.84 | 19,401,314 | +0.21(+0.86%) |
Oct 26, 2007 | 24.83 | 24.85 | 24.49 | 24.63 | 22,582,256 | +0.29(+1.20%) |
Oct 25, 2007 | 24.14 | 24.38 | 24.06 | 24.34 | 17,955,250 | +0.15(+0.62%) |
Oct 24, 2007 | 24.10 | 24.19 | 23.58 | 24.19 | 24,694,080 | +0.24(+1.01%) |
Oct 23, 2007 | 23.70 | 23.96 | 23.54 | 23.94 | 23,524,994 | +0.72(+3.11%) |
Oct 22, 2007 | 22.89 | 23.23 | 22.82 | 23.22 | 16,123,550 | +0.33(+1.44%) |
Oct 19, 2007 | 23.40 | 23.40 | 22.82 | 22.89 | 27,910,636 | -0.54(-2.28%) |
Oct 18, 2007 | 23.68 | 23.73 | 23.25 | 23.43 | 61,314,160 | +0.69(+3.04%) |
Oct 17, 2007 | 22.34 | 22.85 | 22.16 | 22.74 | 30,548,354 | +0.76(+3.45%) |
Oct 16, 2007 | 22.47 | 22.64 | 21.83 | 21.98 | 43,573,588 | -0.70(-3.10%) |
Oct 15, 2007 | 23.04 | 23.05 | 22.53 | 22.68 | 15,344,308 | -0.54(-2.31%) |
Oct 12, 2007 | 23.05 | 23.23 | 22.99 | 23.22 | 24,114,216 | -0.12(-0.53%) |
Oct 11, 2007 | 23.66 | 23.96 | 23.29 | 23.34 | 28,336,592 | +0.49(+2.12%) |
Oct 10, 2007 | 22.74 | 22.96 | 22.65 | 22.85 | 21,072,296 | +0.32(+1.44%) |
Oct 09, 2007 | 22.32 | 22.56 | 22.18 | 22.53 | 29,089,318 | -0.02(-0.11%) |
Oct 08, 2007 | 22.43 | 22.57 | 22.35 | 22.56 | 10,479,110 | -0.18(-0.79%) |
Oct 05, 2007 | 22.87 | 22.94 | 22.65 | 22.74 | 25,965,288 | +0.12(+0.52%) |
Oct 04, 2007 | 22.38 | 22.68 | 22.19 | 22.62 | 21,898,452 | -0.19(-0.85%) |
Oct 03, 2007 | 22.92 | 23.02 | 22.74 | 22.81 | 18,450,188 | -0.39(-1.69%) |
Oct 02, 2007 | 23.15 | 23.33 | 22.99 | 23.20 | 20,393,472 | -0.42(-1.79%) |
Oct 01, 2007 | 22.87 | 23.79 | 22.87 | 23.63 | 38,364,368 | +0.02(+0.08%) |
Sep 28, 2007 | 23.66 | 23.68 | 23.41 | 23.61 | 19,082,418 | -0.01(-0.03%) |
Sep 27, 2007 | 23.62 | 23.69 | 23.44 | 23.61 | 13,247,426 | +0.32(+1.36%) |
Sep 26, 2007 | 23.38 | 23.52 | 23.20 | 23.30 | 20,239,614 | +0.34(+1.49%) |
Sep 25, 2007 | 22.69 | 23.01 | 22.63 | 22.95 | 15,119,212 | +0.20(+0.87%) |
Sep 24, 2007 | 22.87 | 22.94 | 22.66 | 22.75 | 14,000,380 | -0.30(-1.32%) |
Sep 21, 2007 | 23.07 | 23.13 | 22.85 | 23.06 | 14,876,924 | +0.16(+0.71%) |
Sep 20, 2007 | 22.87 | 23.15 | 22.75 | 22.90 | 17,292,734 | +0.13(+0.57%) |
Sep 19, 2007 | 22.62 | 23.06 | 22.61 | 22.77 | 33,433,414 | +0.40(+1.78%) |
Sep 18, 2007 | 21.54 | 22.42 | 21.40 | 22.37 | 25,487,890 | +1.14(+5.37%) |
Sep 17, 2007 | 21.42 | 21.49 | 21.11 | 21.23 | 18,188,712 | +0.30(+1.43%) |
Sep 14, 2007 | 21.04 | 21.07 | 20.85 | 20.93 | 12,929,703 | -0.16(-0.74%) |
Sep 13, 2007 | 21.07 | 21.16 | 20.99 | 21.09 | 16,009,636 | +0.13(+0.62%) |
Sep 12, 2007 | 21.06 | 21.13 | 20.91 | 20.96 | 23,340,370 | -0.57(-2.66%) |
Sep 11, 2007 | 21.52 | 21.66 | 21.43 | 21.53 | 23,464,646 | +0.34(+1.59%) |
Sep 10, 2007 | 21.55 | 21.60 | 20.97 | 21.19 | 16,563,299 | +0.07(+0.32%) |
Sep 07, 2007 | 21.18 | 21.31 | 20.93 | 21.12 | 14,392,830 | -0.17(-0.79%) |
Sep 06, 2007 | 21.06 | 21.39 | 20.97 | 21.29 | 27,589,646 | +0.52(+2.52%) |
Sep 05, 2007 | 20.90 | 20.91 | 20.51 | 20.77 | 17,919,340 | -0.14(-0.68%) |
Sep 04, 2007 | 20.45 | 21.02 | 20.43 | 20.91 | 12,687,593 | +0.45(+2.19%) |
Aug 31, 2007 | 20.62 | 20.63 | 20.40 | 20.46 | 11,360,376 | +0.26(+1.26%) |
Aug 30, 2007 | 20.19 | 20.45 | 20.01 | 20.21 | 31,951,148 | +0.18(+0.90%) |
Aug 29, 2007 | 19.29 | 20.03 | 19.56 | 20.03 | 23,521,524 | +1.35(+7.23%) |
Aug 28, 2007 | 19.06 | 19.13 | 18.63 | 18.68 | 9,546,913 | -0.49(-2.53%) |
Aug 27, 2007 | 19.22 | 19.31 | 19.13 | 19.16 | 9,309,760 | -0.11(-0.58%) |
Aug 24, 2007 | 18.98 | 19.28 | 18.95 | 19.28 | 10,885,441 | +0.52(+2.75%) |
Aug 23, 2007 | 18.95 | 18.96 | 18.57 | 18.76 | 14,243,688 | -0.24(-1.28%) |
Aug 22, 2007 | 19.00 | 19.10 | 18.90 | 19.00 | 21,740,354 | +0.52(+2.79%) |
Aug 21, 2007 | 18.38 | 18.67 | 18.35 | 18.49 | 15,203,723 | +0.05(+0.27%) |
Aug 20, 2007 | 18.59 | 18.62 | 18.16 | 18.44 | 18,272,006 | +0.16(+0.85%) |
Aug 17, 2007 | 18.40 | 18.52 | 17.97 | 18.28 | 24,776,986 | +0.60(+3.42%) |
Aug 16, 2007 | 17.50 | 17.84 | 17.02 | 17.68 | 33,703,712 | -0.28(-1.56%) |
Aug 15, 2007 | 18.24 | 18.47 | 17.90 | 17.96 | 23,627,060 | -0.62(-3.32%) |
Aug 14, 2007 | 18.98 | 19.02 | 18.54 | 18.57 | 14,645,907 | -0.40(-2.10%) |
Aug 13, 2007 | 18.95 | 19.21 | 18.91 | 18.97 | 17,090,292 | +0.36(+1.94%) |
Aug 10, 2007 | 18.32 | 18.68 | 18.14 | 18.61 | 23,760,014 | +0.17(+0.91%) |
Aug 09, 2007 | 18.77 | 19.00 | 18.39 | 18.44 | 20,664,968 | -0.73(-3.80%) |
Aug 08, 2007 | 18.97 | 19.39 | 18.93 | 19.17 | 25,807,708 | +0.65(+3.49%) |
Aug 07, 2007 | 18.70 | 18.81 | 18.27 | 18.52 | 22,898,164 | -0.26(-1.36%) |
Aug 06, 2007 | 18.63 | 18.82 | 18.41 | 18.78 | 22,972,326 | +0.35(+1.93%) |
Aug 03, 2007 | 18.67 | 19.23 | 18.40 | 18.42 | 33,681,284 | -0.81(-4.21%) |
Aug 02, 2007 | 18.29 | 19.26 | 18.88 | 19.23 | 50,374,324 | +1.55(+8.76%) |
Aug 01, 2007 | 17.59 | 17.86 | 17.39 | 17.68 | 27,376,632 | -0.14(-0.80%) |
Jul 31, 2007 | 18.01 | 18.16 | 17.74 | 17.83 | 16,459,875 | +0.04(+0.21%) |
Jul 30, 2007 | 17.86 | 17.90 | 17.67 | 17.79 | 19,595,568 | +0.39(+2.22%) |
Jul 27, 2007 | 17.56 | 17.90 | 17.12 | 17.40 | 23,053,228 | +0.16(+0.90%) |
Jul 26, 2007 | 17.04 | 17.27 | 16.84 | 17.25 | 35,422,884 | -0.27(-1.56%) |
Jul 25, 2007 | 17.81 | 17.84 | 17.43 | 17.52 | 20,237,040 | -0.25(-1.40%) |
Jul 24, 2007 | 17.98 | 18.06 | 17.66 | 17.77 | 13,488,811 | -0.28(-1.55%) |
Jul 23, 2007 | 18.09 | 18.14 | 18.00 | 18.05 | 11,340,183 | -0.17(-0.96%) |
Jul 20, 2007 | 18.44 | 18.46 | 18.16 | 18.22 | 11,422,148 | -0.29(-1.58%) |
Jul 19, 2007 | 18.55 | 18.67 | 18.52 | 18.52 | 11,361,814 | +0.01(+0.07%) |
Jul 18, 2007 | 18.57 | 18.62 | 18.29 | 18.50 | 17,404,472 | -0.21(-1.13%) |
Jul 17, 2007 | 18.67 | 18.82 | 18.61 | 18.72 | 10,969,655 | +0.14(+0.74%) |
Jul 16, 2007 | 18.66 | 18.75 | 18.52 | 18.58 | 10,025,444 | -0.04(-0.20%) |
Jul 13, 2007 | 18.85 | 18.86 | 18.56 | 18.62 | 13,487,525 | -0.02(-0.13%) |
Jul 12, 2007 | 18.47 | 18.67 | 18.37 | 18.64 | 23,763,082 | +0.68(+3.78%) |
Jul 11, 2007 | 17.93 | 18.01 | 17.88 | 17.96 | 15,721,397 | +0.05(+0.28%) |
Jul 10, 2007 | 18.00 | 18.14 | 17.90 | 17.91 | 9,884,133 | -0.16(-0.86%) |
Jul 09, 2007 | 17.96 | 18.14 | 17.94 | 18.07 | 7,132,556 | +0.07(+0.38%) |
Jul 06, 2007 | 17.93 | 18.07 | 17.90 | 18.00 | 8,410,001 | +0.15(+0.84%) |
Jul 05, 2007 | 17.97 | 18.02 | 17.74 | 17.85 | 12,133,893 | -0.28(-1.54%) |
Jul 03, 2007 | 18.09 | 18.19 | 18.08 | 18.13 | 7,631,987 | +0.36(+2.03%) |
Jul 02, 2007 | 17.55 | 17.80 | 17.54 | 17.77 | 11,182,042 | +0.27(+1.56%) |
Jun 29, 2007 | 17.62 | 17.60 | 17.39 | 17.50 | 13,811,568 | +0.09(+0.54%) |
Jun 28, 2007 | 17.41 | 17.55 | 17.38 | 17.40 | 17,503,530 | +0.19(+1.08%) |
Jun 27, 2007 | 17.07 | 17.25 | 17.02 | 17.22 | 9,982,324 | +0.10(+0.58%) |
Jun 26, 2007 | 17.32 | 17.32 | 17.08 | 17.12 | 10,439,465 | -0.06(-0.33%) |
Jun 25, 2007 | 17.20 | 17.38 | 17.09 | 17.17 | 15,400,259 | -0.11(-0.61%) |
Jun 22, 2007 | 17.46 | 17.50 | 17.20 | 17.28 | 11,967,574 | -0.15(-0.86%) |
Jun 21, 2007 | 17.30 | 17.46 | 17.16 | 17.43 | 20,926,814 | -0.18(-1.03%) |
Jun 20, 2007 | 18.14 | 18.17 | 17.55 | 17.61 | 28,784,214 | -0.20(-1.12%) |
Jun 19, 2007 | 17.81 | 17.84 | 17.60 | 17.81 | 12,492,124 | -0.02(-0.14%) |
Jun 18, 2007 | 18.10 | 18.11 | 17.79 | 17.83 | 8,304,785 | -0.22(-1.24%) |
Jun 15, 2007 | 18.01 | 18.12 | 17.93 | 18.06 | 12,650,543 | +0.27(+1.50%) |
Jun 14, 2007 | 17.53 | 17.83 | 17.53 | 17.79 | 11,932,516 | +0.30(+1.74%) |
Jun 13, 2007 | 17.28 | 17.53 | 17.25 | 17.48 | 12,961,275 | +0.37(+2.15%) |
Jun 12, 2007 | 17.27 | 17.36 | 17.12 | 17.12 | 15,350,735 | -0.50(-2.86%) |
Jun 11, 2007 | 17.42 | 17.70 | 17.47 | 17.62 | 11,909,370 | +0.16(+0.93%) |
Jun 08, 2007 | 17.28 | 17.54 | 17.28 | 17.46 | 17,132,088 | +0.24(+1.37%) |
Jun 07, 2007 | 17.57 | 17.67 | 17.15 | 17.22 | 19,560,084 | -0.34(-1.95%) |
Jun 06, 2007 | 17.63 | 17.75 | 17.50 | 17.56 | 9,447,258 | -0.07(-0.39%) |
Jun 05, 2007 | 17.82 | 17.80 | 17.45 | 17.63 | 13,816,834 | -0.11(-0.60%) |
Jun 04, 2007 | 17.63 | 17.78 | 17.61 | 17.74 | 15,731,648 | +0.19(+1.10%) |
Jun 01, 2007 | 17.04 | 17.55 | 17.12 | 17.55 | 22,079,526 | +0.50(+2.96%) |
May 31, 2007 | 17.12 | 17.16 | 16.94 | 17.04 | 28,008,830 | +0.14(+0.81%) |
May 30, 2007 | 16.59 | 16.94 | 16.62 | 16.90 | 18,088,584 | +0.43(+2.61%) |
May 29, 2007 | 16.62 | 16.66 | 16.44 | 16.47 | 9,087,000 | -0.12(-0.75%) |
May 25, 2007 | 16.61 | 16.64 | 16.52 | 16.60 | 12,430,668 | +0.26(+1.56%) |
May 24, 2007 | 16.49 | 16.55 | 16.25 | 16.34 | 16,724,573 | -0.08(-0.49%) |
May 23, 2007 | 16.48 | 16.60 | 16.41 | 16.43 | 10,515,159 | -0.02(-0.15%) |
May 22, 2007 | 16.64 | 16.64 | 16.42 | 16.45 | 16,505,539 | -0.34(-2.00%) |
May 21, 2007 | 16.89 | 16.90 | 16.75 | 16.79 | 20,622,320 | -0.04(-0.26%) |
May 18, 2007 | 16.71 | 16.87 | 16.67 | 16.83 | 18,862,830 | +0.29(+1.77%) |
May 17, 2007 | 16.54 | 16.62 | 16.45 | 16.54 | 10,704,729 | -0.06(-0.34%) |
May 16, 2007 | 16.67 | 16.69 | 16.49 | 16.59 | 12,244,806 | +0.22(+1.33%) |
May 15, 2007 | 16.22 | 16.44 | 16.19 | 16.38 | 25,635,774 | +0.22(+1.35%) |
May 14, 2007 | 16.13 | 16.32 | 16.09 | 16.16 | 30,331,580 | +0.55(+3.55%) |
May 11, 2007 | 15.40 | 15.60 | 15.40 | 15.60 | 12,976,539 | +0.39(+2.54%) |
May 10, 2007 | 15.52 | 15.58 | 15.20 | 15.22 | 16,634,314 | -0.42(-2.71%) |
May 09, 2007 | 15.44 | 15.64 | 15.43 | 15.64 | 15,411,628 | +0.18(+1.17%) |
May 08, 2007 | 15.50 | 15.51 | 15.40 | 15.46 | 23,129,542 | -0.14(-0.88%) |
May 07, 2007 | 15.70 | 15.76 | 15.59 | 15.60 | 18,455,626 | -0.21(-1.30%) |
May 04, 2007 | 15.77 | 15.86 | 15.71 | 15.80 | 12,421,835 | -0.16(-0.98%) |
May 03, 2007 | 15.93 | 16.06 | 15.84 | 15.96 | 15,206,288 | -0.04(-0.27%) |
May 02, 2007 | 16.00 | 16.11 | 15.98 | 16.00 | 15,238,123 | +0.24(+1.50%) |
May 01, 2007 | 15.73 | 15.79 | 15.62 | 15.77 | 9,776,317 | +0.05(+0.32%) |
Apr 30, 2007 | 15.81 | 15.93 | 15.72 | 15.72 | 15,495,304 | -0.22(-1.37%) |
Apr 27, 2007 | 15.90 | 15.96 | 15.81 | 15.93 | 12,177,812 | -0.05(-0.31%) |
Apr 26, 2007 | 15.91 | 16.03 | 15.85 | 15.98 | 15,842,904 | +0.21(+1.30%) |
Apr 25, 2007 | 15.72 | 15.82 | 15.66 | 15.78 | 12,700,451 | +0.16(+1.04%) |
Apr 24, 2007 | 15.65 | 15.66 | 15.50 | 15.62 | 16,025,184 | +0.12(+0.80%) |
Apr 23, 2007 | 15.49 | 15.57 | 15.46 | 15.49 | 12,113,119 | -0.10(-0.64%) |
Apr 20, 2007 | 15.56 | 15.70 | 15.44 | 15.59 | 28,923,470 | +0.25(+1.62%) |
Apr 19, 2007 | 15.37 | 15.46 | 15.31 | 15.34 | 37,709,780 | +0.49(+3.27%) |
Apr 18, 2007 | 14.81 | 14.94 | 14.69 | 14.86 | 21,185,996 | -0.03(-0.21%) |
Apr 17, 2007 | 14.97 | 14.98 | 14.84 | 14.89 | 14,714,451 | -0.07(-0.46%) |
Apr 16, 2007 | 14.93 | 15.05 | 14.92 | 14.96 | 18,976,796 | +0.15(+1.01%) |
Apr 13, 2007 | 14.75 | 14.86 | 14.64 | 14.81 | 13,037,297 | +0.19(+1.32%) |
Apr 12, 2007 | 14.55 | 14.65 | 14.46 | 14.61 | 26,085,330 | +0.06(+0.43%) |
Apr 11, 2007 | 14.81 | 14.82 | 14.52 | 14.55 | 17,973,040 | -0.22(-1.52%) |
Apr 10, 2007 | 14.70 | 14.83 | 14.67 | 14.78 | 17,231,896 | +0.12(+0.85%) |
Apr 09, 2007 | 14.75 | 14.76 | 14.52 | 14.65 | 12,742,540 | +0.00(+0.00%) |
Apr 05, 2007 | 14.65 | 14.75 | 14.60 | 14.65 | 14,655,793 | +0.12(+0.86%) |
Apr 04, 2007 | 14.55 | 14.56 | 14.41 | 14.53 | 18,572,038 | +0.24(+1.65%) |
Apr 03, 2007 | 14.22 | 14.37 | 14.15 | 14.29 | 17,213,202 | +0.16(+1.15%) |
Apr 02, 2007 | 14.17 | 14.18 | 14.03 | 14.13 | 20,264,198 | -0.14(-0.96%) |
Mar 30, 2007 | 14.22 | 14.33 | 14.19 | 14.27 | 12,811,211 | +0.01(+0.09%) |
Mar 29, 2007 | 14.27 | 14.32 | 14.14 | 14.25 | 14,848,486 | +0.30(+2.14%) |
Mar 28, 2007 | 14.04 | 14.07 | 13.89 | 13.95 | 16,310,728 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,473,912 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,245,818 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.30 | 17,862,784 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,647,488 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,981,840 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,571,493 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.84 | 13.72 | 13.79 | 13,644,598 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.71 | 13.56 | 13.60 | 14,414,360 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,245,658 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.28 | 15,011,198 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,721,317 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,204,206 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,129,173 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,684,444 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,684,927 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,450,830 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,741,960 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,479,588 | -0.24(-1.81%) |
Mar 01, 2007 | 13.21 | 13.44 | 13.09 | 13.40 | 28,858,462 | -0.19(-1.37%) |
Feb 28, 2007 | 13.56 | 13.65 | 13.42 | 13.59 | 21,395,560 | -0.02(-0.18%) |
Feb 27, 2007 | 13.92 | 14.01 | 13.38 | 13.61 | 27,692,474 | -0.72(-5.04%) |
Feb 26, 2007 | 14.23 | 14.33 | 14.16 | 14.33 | 15,759,761 | +0.12(+0.83%) |
Feb 23, 2007 | 14.18 | 14.29 | 14.16 | 14.22 | 23,616,318 | +0.00(+0.00%) |
Feb 22, 2007 | 14.22 | 14.23 | 14.13 | 14.22 | 16,549,963 | -0.02(-0.17%) |
Feb 21, 2007 | 14.19 | 14.30 | 14.15 | 14.24 | 15,727,020 | -0.07(-0.48%) |
Feb 20, 2007 | 14.33 | 14.36 | 14.23 | 14.31 | 15,446,815 | -0.09(-0.65%) |
Feb 16, 2007 | 14.28 | 14.45 | 14.27 | 14.40 | 19,635,760 | +0.12(+0.87%) |
Feb 15, 2007 | 14.26 | 14.34 | 14.21 | 14.28 | 15,233,608 | -0.01(-0.09%) |
Feb 14, 2007 | 14.00 | 14.32 | 14.00 | 14.29 | 31,395,056 | +0.45(+3.24%) |
Feb 13, 2007 | 13.66 | 13.89 | 13.66 | 13.84 | 20,597,500 | +0.29(+2.11%) |
Feb 12, 2007 | 13.57 | 13.59 | 13.49 | 13.56 | 15,552,109 | +0.02(+0.18%) |
Feb 09, 2007 | 13.66 | 13.69 | 13.46 | 13.53 | 23,189,904 | -0.21(-1.50%) |
Feb 08, 2007 | 13.63 | 13.76 | 13.58 | 13.74 | 14,755,941 | +0.00(+0.00%) |
Feb 07, 2007 | 13.75 | 13.79 | 13.66 | 13.74 | 24,961,594 | -0.01(-0.09%) |
Feb 06, 2007 | 13.82 | 13.84 | 13.65 | 13.75 | 13,577,278 | -0.01(-0.09%) |
Feb 05, 2007 | 13.79 | 13.83 | 13.71 | 13.76 | 11,386,404 | +0.02(+0.18%) |
Feb 02, 2007 | 13.61 | 13.77 | 13.60 | 13.74 | 16,404,077 | -0.03(-0.23%) |
Feb 01, 2007 | 13.77 | 13.84 | 13.72 | 13.77 | 18,364,552 | +0.01(+0.09%) |
Jan 31, 2007 | 13.61 | 13.79 | 13.55 | 13.76 | 20,062,976 | +0.15(+1.10%) |
Jan 30, 2007 | 13.48 | 13.64 | 13.46 | 13.61 | 26,784,054 | +0.29(+2.15%) |
Jan 29, 2007 | 13.31 | 13.42 | 13.28 | 13.32 | 33,045,622 | -0.11(-0.83%) |
Jan 26, 2007 | 13.27 | 13.46 | 13.23 | 13.43 | 40,095,748 | +0.29(+2.23%) |
Jan 25, 2007 | 13.41 | 13.42 | 12.98 | 13.14 | 101,717,360 | +0.56(+4.45%) |
Jan 24, 2007 | 12.52 | 12.72 | 12.45 | 12.58 | 49,554,616 | +0.16(+1.30%) |
Jan 23, 2007 | 12.31 | 12.49 | 12.29 | 12.42 | 31,733,122 | +0.07(+0.55%) |
Jan 22, 2007 | 12.45 | 12.49 | 12.33 | 12.35 | 21,718,504 | -0.18(-1.44%) |
Jan 19, 2007 | 12.27 | 12.58 | 12.27 | 12.53 | 43,077,272 | +0.11(+0.85%) |
Jan 18, 2007 | 12.39 | 12.44 | 12.29 | 12.42 | 22,747,424 | +0.07(+0.55%) |
Jan 17, 2007 | 12.39 | 12.46 | 12.34 | 12.35 | 16,854,590 | +0.00(+0.00%) |
Jan 16, 2007 | 12.34 | 12.45 | 12.32 | 12.35 | 26,541,284 | +0.22(+1.85%) |
Jan 12, 2007 | 12.06 | 12.17 | 11.97 | 12.13 | 25,160,984 | +0.06(+0.52%) |
Jan 11, 2007 | 11.99 | 12.16 | 11.96 | 12.07 | 30,597,196 | +0.19(+1.62%) |
Jan 10, 2007 | 11.89 | 11.90 | 11.74 | 11.88 | 36,064,580 | -0.19(-1.55%) |
Jan 09, 2007 | 12.20 | 12.21 | 12.05 | 12.06 | 23,830,650 | -0.16(-1.32%) |
Jan 08, 2007 | 12.32 | 12.33 | 12.19 | 12.22 | 20,329,686 | -0.12(-1.01%) |
Jan 05, 2007 | 12.39 | 12.43 | 12.26 | 12.35 | 60,118,236 | -0.67(-5.16%) |
Jan 04, 2007 | 12.77 | 13.07 | 12.76 | 13.02 | 16,231,680 | +0.16(+1.26%) |
Jan 03, 2007 | 12.84 | 13.00 | 12.80 | 12.86 | 18,685,888 | +0.21(+1.67%) |
Dec 29, 2006 | 12.68 | 12.80 | 12.65 | 12.65 | 6,926,412 | -0.11(-0.83%) |
Dec 28, 2006 | 12.77 | 12.79 | 12.67 | 12.75 | 7,325,833 | -0.01(-0.05%) |
Dec 27, 2006 | 12.67 | 12.80 | 12.67 | 12.76 | 7,399,098 | +0.17(+1.38%) |
Dec 26, 2006 | 12.57 | 12.63 | 12.52 | 12.58 | 5,653,276 | +0.01(+0.10%) |
Dec 22, 2006 | 12.72 | 12.74 | 12.50 | 12.57 | 10,278,918 | -0.11(-0.83%) |
Dec 21, 2006 | 12.68 | 12.74 | 12.54 | 12.68 | 16,604,751 | +0.01(+0.05%) |
Dec 20, 2006 | 12.70 | 12.74 | 12.60 | 12.67 | 16,885,600 | -0.04(-0.34%) |
Dec 19, 2006 | 12.62 | 12.75 | 12.60 | 12.72 | 8,973,005 | +0.06(+0.44%) |
Dec 18, 2006 | 12.75 | 12.79 | 12.61 | 12.66 | 10,319,567 | +0.00(+0.00%) |
Dec 15, 2006 | 12.82 | 12.83 | 12.63 | 12.66 | 14,081,455 | -0.13(-1.02%) |
Dec 14, 2006 | 12.64 | 12.79 | 12.62 | 12.79 | 10,781,488 | +0.07(+0.59%) |
Dec 13, 2006 | 12.73 | 12.76 | 12.65 | 12.72 | 23,525,862 | +0.03(+0.25%) |
Dec 12, 2006 | 12.75 | 12.76 | 12.62 | 12.68 | 24,930,584 | -0.08(-0.63%) |
Dec 11, 2006 | 12.81 | 12.85 | 12.74 | 12.77 | 20,521,524 | +0.05(+0.39%) |
Dec 08, 2006 | 12.60 | 12.75 | 12.55 | 12.72 | 13,019,277 | +0.07(+0.54%) |
Dec 07, 2006 | 12.80 | 12.85 | 12.64 | 12.65 | 10,946,334 | -0.12(-0.93%) |
Dec 06, 2006 | 12.63 | 12.80 | 12.61 | 12.77 | 16,369,533 | +0.03(+0.24%) |
Dec 05, 2006 | 12.58 | 12.78 | 12.55 | 12.73 | 24,249,030 | +0.30(+2.45%) |
Dec 04, 2006 | 12.38 | 12.49 | 12.38 | 12.43 | 10,828,403 | +0.01(+0.05%) |