Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.40 | 28.47 | 27.63 | 27.74 | 7,236,470 | -0.69(-2.44%) |
Dec 28, 2007 | 28.32 | 28.65 | 28.27 | 28.43 | 5,748,186 | +0.20(+0.71%) |
Dec 27, 2007 | 28.39 | 28.75 | 28.18 | 28.23 | 8,335,270 | -0.30(-1.04%) |
Dec 26, 2007 | 28.08 | 28.66 | 28.06 | 28.53 | 6,722,561 | +0.32(+1.15%) |
Dec 24, 2007 | 27.92 | 28.21 | 27.81 | 28.21 | 2,506,313 | +0.21(+0.77%) |
Dec 21, 2007 | 27.42 | 28.02 | 27.35 | 27.99 | 14,273,026 | +0.72(+2.62%) |
Dec 20, 2007 | 26.94 | 27.30 | 26.89 | 27.28 | 11,217,618 | +0.58(+2.19%) |
Dec 19, 2007 | 26.74 | 27.12 | 26.53 | 26.69 | 9,376,017 | +0.01(+0.03%) |
Dec 18, 2007 | 26.18 | 26.87 | 25.97 | 26.68 | 9,410,584 | +0.67(+2.59%) |
Dec 17, 2007 | 26.41 | 26.58 | 25.75 | 26.01 | 10,189,400 | -0.57(-2.16%) |
Dec 14, 2007 | 27.08 | 27.25 | 26.45 | 26.58 | 10,855,605 | -0.61(-2.25%) |
Dec 13, 2007 | 26.89 | 27.26 | 26.69 | 27.19 | 8,330,582 | +0.11(+0.40%) |
Dec 12, 2007 | 27.24 | 27.62 | 26.78 | 27.08 | 13,696,234 | +0.42(+1.57%) |
Dec 11, 2007 | 27.00 | 27.30 | 26.54 | 26.67 | 13,614,754 | -0.24(-0.88%) |
Dec 10, 2007 | 27.02 | 27.23 | 26.80 | 26.90 | 7,486,558 | -0.10(-0.35%) |
Dec 07, 2007 | 26.77 | 27.30 | 26.70 | 27.00 | 11,988,800 | +0.34(+1.27%) |
Dec 06, 2007 | 25.80 | 26.82 | 25.73 | 26.66 | 10,592,678 | +0.84(+3.27%) |
Dec 05, 2007 | 25.70 | 26.05 | 25.59 | 25.82 | 11,980,913 | +0.34(+1.34%) |
Dec 04, 2007 | 25.68 | 25.88 | 25.47 | 25.48 | 9,083,176 | -0.41(-1.57%) |
Dec 03, 2007 | 25.31 | 26.04 | 25.31 | 25.88 | 11,385,095 | +0.40(+1.57%) |
Nov 30, 2007 | 25.56 | 25.57 | 25.03 | 25.48 | 12,454,081 | +0.27(+1.07%) |
Nov 29, 2007 | 24.96 | 25.52 | 24.57 | 25.21 | 11,719,779 | +0.22(+0.88%) |
Nov 28, 2007 | 24.55 | 25.10 | 24.41 | 24.99 | 15,854,989 | +0.68(+2.79%) |
Nov 27, 2007 | 24.52 | 24.61 | 23.70 | 24.31 | 15,096,362 | -0.21(-0.84%) |
Nov 26, 2007 | 25.64 | 25.80 | 24.47 | 24.52 | 14,081,305 | -1.18(-4.58%) |
Nov 23, 2007 | 25.87 | 25.87 | 25.36 | 25.69 | 5,790,666 | +0.05(+0.18%) |
Nov 21, 2007 | 26.10 | 26.37 | 25.53 | 25.65 | 10,183,148 | -0.56(-2.12%) |
Nov 20, 2007 | 25.79 | 26.58 | 25.75 | 26.21 | 14,463,311 | +0.53(+2.06%) |
Nov 19, 2007 | 26.10 | 26.23 | 25.58 | 25.68 | 12,716,204 | -0.54(-2.05%) |
Nov 16, 2007 | 25.28 | 26.43 | 25.24 | 26.21 | 18,093,368 | +1.42(+5.72%) |
Nov 15, 2007 | 25.50 | 25.58 | 24.56 | 24.80 | 12,797,102 | -0.70(-2.75%) |
Nov 14, 2007 | 26.48 | 26.87 | 25.34 | 25.50 | 15,280,667 | -0.73(-2.80%) |
Nov 13, 2007 | 26.20 | 26.60 | 25.41 | 26.23 | 18,938,912 | +0.07(+0.26%) |
Nov 12, 2007 | 27.09 | 27.09 | 26.15 | 26.16 | 12,125,073 | -1.04(-3.84%) |
Nov 09, 2007 | 27.80 | 27.80 | 27.15 | 27.21 | 10,521,486 | -0.60(-2.16%) |
Nov 08, 2007 | 27.79 | 28.25 | 27.13 | 27.81 | 16,976,406 | +0.41(+1.50%) |
Nov 07, 2007 | 28.19 | 28.60 | 27.35 | 27.40 | 17,430,346 | -0.56(-1.99%) |
Nov 06, 2007 | 28.08 | 28.08 | 26.97 | 27.96 | 13,332,943 | +1.18(+4.39%) |
Nov 05, 2007 | 26.89 | 27.34 | 26.51 | 26.78 | 11,168,671 | -0.42(-1.56%) |
Nov 02, 2007 | 26.67 | 27.39 | 26.35 | 27.20 | 14,561,019 | +0.92(+3.49%) |
Nov 01, 2007 | 26.44 | 27.44 | 26.23 | 26.29 | 13,934,545 | -0.67(-2.47%) |
Oct 31, 2007 | 26.51 | 27.25 | 26.32 | 26.95 | 16,579,141 | +0.80(+3.07%) |
Oct 30, 2007 | 27.22 | 27.28 | 26.05 | 26.15 | 11,716,513 | -1.43(-5.17%) |
Oct 29, 2007 | 28.12 | 28.15 | 27.26 | 27.58 | 10,016,738 | -0.11(-0.40%) |
Oct 26, 2007 | 27.71 | 28.30 | 27.51 | 27.69 | 12,479,999 | +0.50(+1.84%) |
Oct 25, 2007 | 27.00 | 27.31 | 26.52 | 27.19 | 13,055,566 | +0.40(+1.48%) |
Oct 24, 2007 | 25.98 | 26.89 | 25.91 | 26.79 | 12,114,383 | +0.47(+1.80%) |
Oct 23, 2007 | 26.44 | 26.78 | 25.89 | 26.31 | 10,416,179 | -0.17(-0.64%) |
Oct 22, 2007 | 26.06 | 27.18 | 25.98 | 26.48 | 18,791,638 | -0.00(-0.02%) |
Oct 19, 2007 | 26.94 | 27.08 | 26.35 | 26.49 | 25,668,590 | -0.61(-2.24%) |
Oct 18, 2007 | 26.26 | 27.15 | 26.08 | 27.09 | 28,056,032 | +0.70(+2.64%) |
Oct 17, 2007 | 27.42 | 27.44 | 26.17 | 26.40 | 15,138,767 | -0.69(-2.56%) |
Oct 16, 2007 | 27.12 | 27.41 | 26.81 | 27.09 | 15,596,794 | +0.03(+0.12%) |
Oct 15, 2007 | 27.03 | 27.23 | 26.57 | 27.06 | 14,154,226 | +0.46(+1.75%) |
Oct 12, 2007 | 26.21 | 27.11 | 26.05 | 26.59 | 11,905,921 | +0.26(+0.97%) |
Oct 11, 2007 | 27.02 | 27.35 | 26.04 | 26.34 | 11,719,106 | -0.58(-2.15%) |
Oct 10, 2007 | 26.18 | 27.09 | 25.94 | 26.92 | 14,829,546 | +0.31(+1.15%) |
Oct 09, 2007 | 26.71 | 27.03 | 25.96 | 26.61 | 15,054,635 | -0.09(-0.34%) |
Oct 08, 2007 | 26.58 | 27.12 | 26.24 | 26.70 | 9,375,197 | +0.05(+0.21%) |
Oct 05, 2007 | 26.31 | 26.85 | 26.31 | 26.65 | 9,493,380 | +0.35(+1.32%) |
Oct 04, 2007 | 25.72 | 26.64 | 25.61 | 26.30 | 10,793,960 | +0.40(+1.53%) |
Oct 03, 2007 | 26.03 | 26.42 | 25.53 | 25.90 | 11,425,621 | -0.26(-1.01%) |
Oct 02, 2007 | 25.96 | 26.28 | 25.24 | 26.17 | 13,075,124 | -0.06(-0.23%) |
Oct 01, 2007 | 25.99 | 26.32 | 25.73 | 26.23 | 10,334,348 | +0.24(+0.91%) |
Sep 28, 2007 | 26.40 | 26.66 | 25.74 | 25.99 | 12,596,426 | -0.13(-0.49%) |
Sep 27, 2007 | 26.40 | 26.59 | 26.07 | 26.12 | 10,330,618 | -0.11(-0.42%) |
Sep 26, 2007 | 26.36 | 26.57 | 25.67 | 26.23 | 10,642,255 | +0.27(+1.04%) |
Sep 25, 2007 | 25.77 | 26.15 | 25.60 | 25.96 | 12,160,857 | -0.37(-1.42%) |
Sep 24, 2007 | 26.52 | 26.62 | 26.17 | 26.33 | 8,144,666 | -0.22(-0.82%) |
Sep 21, 2007 | 26.89 | 26.90 | 26.40 | 26.55 | 14,058,013 | -0.04(-0.15%) |
Sep 20, 2007 | 26.61 | 26.89 | 26.50 | 26.59 | 11,191,704 | -0.02(-0.07%) |
Sep 19, 2007 | 26.64 | 27.14 | 26.51 | 26.61 | 20,593,010 | +0.30(+1.14%) |
Sep 18, 2007 | 25.74 | 26.40 | 25.72 | 26.31 | 15,497,354 | +0.59(+2.29%) |
Sep 17, 2007 | 25.37 | 26.01 | 25.30 | 25.72 | 15,122,750 | +0.24(+0.95%) |
Sep 14, 2007 | 24.80 | 25.64 | 24.73 | 25.48 | 13,361,773 | +0.47(+1.88%) |
Sep 13, 2007 | 24.70 | 25.18 | 24.66 | 25.01 | 16,668,869 | +0.41(+1.67%) |
Sep 12, 2007 | 24.10 | 25.01 | 24.10 | 24.60 | 19,649,830 | +0.50(+2.06%) |
Sep 11, 2007 | 24.41 | 24.47 | 23.74 | 24.10 | 17,676,504 | -0.15(-0.62%) |
Sep 10, 2007 | 24.71 | 25.23 | 23.70 | 24.25 | 17,574,710 | -0.59(-2.38%) |
Sep 07, 2007 | 25.36 | 25.51 | 24.66 | 24.85 | 15,845,518 | -0.94(-3.66%) |
Sep 06, 2007 | 26.10 | 26.21 | 25.54 | 25.79 | 18,659,674 | +0.24(+0.93%) |
Sep 05, 2007 | 25.31 | 25.79 | 25.31 | 25.55 | 15,945,377 | +0.17(+0.66%) |
Sep 04, 2007 | 24.64 | 25.54 | 24.59 | 25.38 | 13,360,983 | +0.82(+3.34%) |
Aug 31, 2007 | 24.71 | 24.89 | 24.41 | 24.56 | 9,126,414 | +0.30(+1.22%) |
Aug 30, 2007 | 24.48 | 24.57 | 23.95 | 24.27 | 12,606,957 | -0.21(-0.86%) |
Aug 29, 2007 | 23.37 | 24.58 | 23.33 | 24.48 | 14,624,202 | +1.40(+6.08%) |
Aug 28, 2007 | 24.00 | 24.04 | 23.01 | 23.07 | 12,085,040 | -1.02(-4.22%) |
Aug 27, 2007 | 24.39 | 24.39 | 24.04 | 24.09 | 11,834,197 | -0.40(-1.64%) |
Aug 24, 2007 | 23.38 | 24.55 | 23.34 | 24.49 | 18,357,476 | +1.18(+5.04%) |
Aug 23, 2007 | 23.68 | 24.14 | 23.10 | 23.32 | 16,073,897 | -0.36(-1.52%) |
Aug 22, 2007 | 23.58 | 23.82 | 23.17 | 23.68 | 18,221,456 | +0.34(+1.47%) |
Aug 21, 2007 | 23.66 | 23.70 | 23.08 | 23.33 | 15,881,716 | -0.32(-1.37%) |
Aug 20, 2007 | 23.97 | 24.13 | 23.16 | 23.66 | 17,142,302 | -0.70(-2.88%) |
Aug 17, 2007 | 23.50 | 24.47 | 23.17 | 24.36 | 19,481,046 | +1.45(+6.35%) |
Aug 16, 2007 | 22.79 | 23.11 | 21.77 | 22.90 | 20,484,548 | +0.11(+0.50%) |
Aug 15, 2007 | 23.93 | 24.39 | 22.67 | 22.79 | 17,305,316 | -1.02(-4.27%) |
Aug 14, 2007 | 24.50 | 24.96 | 23.73 | 23.81 | 16,552,078 | -0.70(-2.85%) |
Aug 13, 2007 | 23.64 | 25.02 | 23.98 | 24.50 | 17,884,262 | +0.87(+3.66%) |
Aug 10, 2007 | 22.29 | 23.98 | 21.88 | 23.64 | 25,352,154 | +1.19(+5.32%) |
Aug 09, 2007 | 23.25 | 23.98 | 22.44 | 22.44 | 26,236,850 | -1.29(-5.42%) |
Aug 08, 2007 | 24.10 | 24.25 | 23.32 | 23.73 | 24,548,302 | -0.16(-0.65%) |
Aug 07, 2007 | 22.23 | 24.01 | 21.88 | 23.89 | 27,930,992 | +1.44(+6.42%) |
Aug 06, 2007 | 22.92 | 23.12 | 21.41 | 22.44 | 25,366,882 | -0.31(-1.36%) |
Aug 03, 2007 | 23.02 | 24.13 | 22.75 | 22.75 | 21,398,786 | -0.83(-3.52%) |
Aug 02, 2007 | 24.75 | 25.41 | 23.25 | 23.58 | 31,204,748 | -1.13(-4.57%) |
Aug 01, 2007 | 24.73 | 25.25 | 22.90 | 24.71 | 21,417,078 | -0.45(-1.78%) |
Jul 31, 2007 | 26.44 | 26.57 | 24.89 | 25.16 | 25,477,446 | -0.82(-3.16%) |
Jul 30, 2007 | 25.31 | 26.08 | 25.15 | 25.98 | 12,262,483 | +0.84(+3.35%) |
Jul 27, 2007 | 26.08 | 26.16 | 24.42 | 25.14 | 18,228,616 | -0.82(-3.16%) |
Jul 26, 2007 | 26.77 | 26.91 | 25.18 | 25.96 | 16,578,849 | -1.13(-4.16%) |
Jul 25, 2007 | 26.89 | 27.18 | 26.10 | 27.08 | 12,843,664 | +0.62(+2.34%) |
Jul 24, 2007 | 27.40 | 27.66 | 26.32 | 26.46 | 19,246,938 | -1.44(-5.18%) |
Jul 23, 2007 | 28.31 | 28.31 | 27.10 | 27.91 | 13,677,555 | -0.01(-0.05%) |
Jul 20, 2007 | 28.61 | 28.77 | 27.75 | 27.92 | 14,684,456 | -0.84(-2.92%) |
Jul 19, 2007 | 29.01 | 29.41 | 28.65 | 28.76 | 12,390,924 | -0.17(-0.60%) |
Jul 18, 2007 | 28.15 | 29.07 | 27.96 | 28.94 | 15,118,719 | +0.62(+2.17%) |
Jul 17, 2007 | 29.03 | 29.30 | 28.25 | 28.32 | 15,996,286 | -0.49(-1.69%) |
Jul 16, 2007 | 29.63 | 29.72 | 28.52 | 28.81 | 10,384,677 | -0.84(-2.83%) |
Jul 13, 2007 | 29.22 | 29.72 | 29.01 | 29.65 | 9,527,452 | +0.58(+1.99%) |
Jul 12, 2007 | 28.72 | 29.19 | 28.66 | 29.07 | 13,261,746 | +0.41(+1.43%) |
Jul 11, 2007 | 28.97 | 29.10 | 28.44 | 28.66 | 11,084,206 | -0.54(-1.86%) |
Jul 10, 2007 | 29.03 | 29.40 | 28.60 | 29.20 | 16,808,196 | +0.07(+0.25%) |
Jul 09, 2007 | 29.18 | 29.22 | 28.72 | 29.13 | 10,630,906 | +0.14(+0.49%) |
Jul 06, 2007 | 28.79 | 29.04 | 28.66 | 28.99 | 7,323,239 | +0.38(+1.34%) |
Jul 05, 2007 | 28.85 | 29.07 | 28.23 | 28.60 | 11,285,952 | -0.10(-0.35%) |
Jul 03, 2007 | 28.35 | 28.76 | 28.22 | 28.70 | 9,340,100 | +0.81(+2.89%) |
Jul 02, 2007 | 27.42 | 27.91 | 27.38 | 27.90 | 9,772,540 | +0.57(+2.07%) |
Jun 29, 2007 | 27.65 | 27.92 | 27.18 | 27.33 | 11,584,360 | +0.10(+0.37%) |
Jun 28, 2007 | 27.30 | 27.91 | 27.22 | 27.23 | 9,374,973 | -0.07(-0.25%) |
Jun 27, 2007 | 27.27 | 27.35 | 26.46 | 27.30 | 17,596,776 | -0.28(-1.02%) |
Jun 26, 2007 | 28.94 | 28.94 | 27.50 | 27.58 | 11,319,799 | -0.72(-2.56%) |
Jun 25, 2007 | 28.19 | 28.68 | 27.89 | 28.31 | 13,419,528 | -0.01(-0.03%) |
Jun 22, 2007 | 28.67 | 28.85 | 28.09 | 28.32 | 11,969,128 | -0.52(-1.79%) |
Jun 21, 2007 | 28.47 | 28.89 | 28.26 | 28.83 | 12,939,775 | +0.67(+2.38%) |
Jun 20, 2007 | 29.72 | 29.97 | 28.16 | 28.16 | 18,101,454 | -1.33(-4.50%) |
Jun 19, 2007 | 29.45 | 29.76 | 29.29 | 29.49 | 14,452,204 | +14.52(+96.97%) |
Jun 18, 2007 | 15.13 | 15.28 | 14.96 | 14.97 | 15,191,970 | -0.13(-0.86%) |
Jun 15, 2007 | 14.76 | 15.12 | 14.75 | 15.10 | 23,335,100 | +0.40(+2.72%) |
Jun 14, 2007 | 14.47 | 14.71 | 14.43 | 14.70 | 13,669,877 | +0.33(+2.31%) |
Jun 13, 2007 | 14.15 | 14.38 | 14.07 | 14.37 | 12,691,859 | +0.36(+2.54%) |
Jun 12, 2007 | 14.22 | 14.30 | 14.00 | 14.01 | 14,998,034 | -0.22(-1.56%) |
Jun 11, 2007 | 14.27 | 14.35 | 14.13 | 14.24 | 13,247,355 | -0.06(-0.42%) |
Jun 08, 2007 | 14.02 | 14.30 | 13.98 | 14.30 | 14,743,547 | +0.22(+1.59%) |
Jun 07, 2007 | 14.19 | 14.51 | 14.06 | 14.07 | 20,682,188 | -0.17(-1.20%) |
Jun 06, 2007 | 14.47 | 14.49 | 14.15 | 14.24 | 18,134,172 | -0.26(-1.78%) |
Jun 05, 2007 | 14.63 | 14.58 | 14.36 | 14.50 | 19,219,602 | -0.13(-0.86%) |
Jun 04, 2007 | 14.30 | 14.68 | 14.34 | 14.63 | 14,746,425 | +0.18(+1.27%) |
Jun 01, 2007 | 14.19 | 14.47 | 14.12 | 14.44 | 18,800,370 | +0.34(+2.38%) |
May 31, 2007 | 13.97 | 14.22 | 13.94 | 14.11 | 23,204,962 | +0.19(+1.40%) |
May 30, 2007 | 13.53 | 13.95 | 13.49 | 13.91 | 18,542,690 | +0.37(+2.70%) |
May 29, 2007 | 13.52 | 13.70 | 13.44 | 13.55 | 17,605,982 | -0.08(-0.59%) |
May 25, 2007 | 13.54 | 13.63 | 13.47 | 13.63 | 14,246,544 | +0.30(+2.22%) |
May 24, 2007 | 13.45 | 13.66 | 13.28 | 13.33 | 24,668,936 | -0.10(-0.71%) |
May 23, 2007 | 13.31 | 13.59 | 13.28 | 13.43 | 20,035,990 | +0.17(+1.31%) |
May 22, 2007 | 13.24 | 13.46 | 13.26 | 13.26 | 19,328,666 | +0.03(+0.22%) |
May 21, 2007 | 13.21 | 13.34 | 13.09 | 13.23 | 22,719,476 | +0.18(+1.35%) |
May 18, 2007 | 12.88 | 13.08 | 12.85 | 13.05 | 17,195,394 | +0.12(+0.94%) |
May 17, 2007 | 12.71 | 13.04 | 12.69 | 12.93 | 15,989,311 | +0.19(+1.51%) |
May 16, 2007 | 12.70 | 12.76 | 12.52 | 12.74 | 21,431,494 | +0.03(+0.27%) |
May 15, 2007 | 12.50 | 12.79 | 12.44 | 12.70 | 26,594,016 | +0.29(+2.33%) |
May 14, 2007 | 12.24 | 12.45 | 12.25 | 12.41 | 19,832,436 | +0.17(+1.43%) |
May 11, 2007 | 12.14 | 12.28 | 12.06 | 12.24 | 14,671,391 | +0.21(+1.74%) |
May 10, 2007 | 12.14 | 12.28 | 11.89 | 12.03 | 17,555,798 | -0.11(-0.90%) |
May 09, 2007 | 12.00 | 12.18 | 11.90 | 12.14 | 17,680,282 | +0.12(+1.03%) |
May 08, 2007 | 11.91 | 12.03 | 11.81 | 12.01 | 15,819,850 | +0.12(+0.98%) |
May 07, 2007 | 11.84 | 11.93 | 11.78 | 11.90 | 9,595,846 | -0.00(-0.01%) |
May 04, 2007 | 11.87 | 12.02 | 11.76 | 11.90 | 15,703,255 | +0.09(+0.80%) |
May 03, 2007 | 11.56 | 11.86 | 11.50 | 11.80 | 16,205,467 | +0.14(+1.21%) |
May 02, 2007 | 11.56 | 11.66 | 11.45 | 11.66 | 15,049,589 | +0.12(+1.06%) |
May 01, 2007 | 11.58 | 11.74 | 11.48 | 11.54 | 19,720,752 | -0.03(-0.28%) |
Apr 30, 2007 | 11.73 | 11.90 | 11.57 | 11.57 | 13,806,501 | -0.14(-1.22%) |
Apr 27, 2007 | 11.72 | 11.81 | 11.63 | 11.71 | 12,121,533 | -0.05(-0.39%) |
Apr 26, 2007 | 11.79 | 11.91 | 11.66 | 11.76 | 18,328,516 | +0.07(+0.63%) |
Apr 25, 2007 | 11.50 | 11.79 | 11.39 | 11.69 | 23,823,890 | +0.32(+2.78%) |
Apr 24, 2007 | 11.37 | 11.48 | 11.32 | 11.37 | 12,198,541 | -0.07(-0.60%) |
Apr 23, 2007 | 11.40 | 11.59 | 11.39 | 11.44 | 14,874,739 | -0.02(-0.17%) |
Apr 20, 2007 | 11.44 | 11.47 | 11.27 | 11.46 | 21,593,808 | +0.00(+0.03%) |
Apr 19, 2007 | 11.50 | 11.54 | 11.38 | 11.45 | 12,636,425 | -0.09(-0.79%) |
Apr 18, 2007 | 11.36 | 11.57 | 11.33 | 11.55 | 21,837,070 | +0.16(+1.39%) |
Apr 17, 2007 | 11.68 | 11.71 | 11.29 | 11.39 | 17,963,206 | -0.26(-2.22%) |
Apr 16, 2007 | 11.62 | 11.71 | 11.49 | 11.65 | 12,271,201 | +0.02(+0.21%) |
Apr 13, 2007 | 11.73 | 11.79 | 11.55 | 11.62 | 16,291,685 | -0.05(-0.45%) |
Apr 12, 2007 | 11.62 | 11.74 | 11.52 | 11.67 | 16,101,206 | +0.13(+1.09%) |
Apr 11, 2007 | 11.52 | 11.74 | 11.48 | 11.55 | 17,808,562 | -0.00(-0.01%) |
Apr 10, 2007 | 11.68 | 11.71 | 11.42 | 11.55 | 20,182,540 | -0.06(-0.56%) |
Apr 09, 2007 | 11.72 | 11.88 | 11.57 | 11.62 | 18,108,474 | -0.10(-0.84%) |
Apr 05, 2007 | 11.71 | 11.76 | 11.62 | 11.71 | 13,744,907 | +0.09(+0.77%) |
Apr 04, 2007 | 11.46 | 11.67 | 11.36 | 11.62 | 21,670,632 | +0.15(+1.27%) |
Apr 03, 2007 | 11.25 | 11.51 | 11.17 | 11.48 | 14,521,968 | +0.03(+0.26%) |
Apr 02, 2007 | 11.28 | 11.50 | 11.28 | 11.45 | 16,756,900 | +0.19(+1.65%) |
Mar 30, 2007 | 11.64 | 11.64 | 11.25 | 11.26 | 20,360,210 | -0.35(-2.97%) |
Mar 29, 2007 | 11.75 | 11.79 | 11.58 | 11.61 | 19,636,420 | -0.05(-0.43%) |
Mar 28, 2007 | 11.73 | 11.78 | 11.59 | 11.66 | 18,592,876 | -0.01(-0.11%) |
Mar 27, 2007 | 11.69 | 11.79 | 11.61 | 11.67 | 17,611,690 | -0.02(-0.15%) |
Mar 26, 2007 | 11.57 | 11.73 | 11.45 | 11.69 | 18,792,042 | +0.16(+1.42%) |
Mar 23, 2007 | 11.59 | 11.71 | 11.49 | 11.52 | 18,274,548 | -0.04(-0.35%) |
Mar 22, 2007 | 11.32 | 11.77 | 11.31 | 11.56 | 26,954,396 | +0.25(+2.25%) |
Mar 21, 2007 | 11.31 | 11.34 | 11.10 | 11.31 | 20,930,230 | +0.14(+1.27%) |
Mar 20, 2007 | 10.87 | 11.17 | 10.82 | 11.17 | 23,516,312 | +0.28(+2.62%) |
Mar 19, 2007 | 10.71 | 10.88 | 10.68 | 10.88 | 20,736,292 | +0.25(+2.37%) |
Mar 16, 2007 | 10.75 | 10.76 | 10.56 | 10.63 | 18,931,606 | -0.07(-0.65%) |
Mar 15, 2007 | 10.76 | 10.83 | 10.65 | 10.70 | 23,758,514 | +0.06(+0.53%) |
Mar 14, 2007 | 10.59 | 10.64 | 10.33 | 10.64 | 20,910,898 | +0.18(+1.71%) |
Mar 13, 2007 | 10.66 | 10.79 | 10.44 | 10.47 | 15,136,246 | -0.19(-1.80%) |
Mar 12, 2007 | 10.64 | 10.75 | 10.60 | 10.66 | 15,019,533 | -0.14(-1.28%) |
Mar 09, 2007 | 10.77 | 10.84 | 10.70 | 10.79 | 16,345,496 | +0.07(+0.62%) |
Mar 08, 2007 | 10.67 | 10.80 | 10.60 | 10.73 | 18,372,174 | +0.13(+1.22%) |
Mar 07, 2007 | 10.39 | 10.79 | 10.34 | 10.60 | 18,553,826 | +0.22(+2.16%) |
Mar 06, 2007 | 10.26 | 10.40 | 10.24 | 10.38 | 12,551,891 | +0.21(+2.11%) |
Mar 05, 2007 | 10.01 | 10.24 | 9.977 | 10.16 | 18,989,090 | -0.01(-0.08%) |
Mar 02, 2007 | 10.33 | 10.38 | 10.14 | 10.17 | 13,022,691 | -0.22(-2.07%) |
Mar 01, 2007 | 10.23 | 10.52 | 10.10 | 10.38 | 16,143,578 | +0.05(+0.45%) |
Feb 28, 2007 | 10.24 | 10.42 | 10.24 | 10.34 | 18,054,066 | +0.11(+1.05%) |
Feb 27, 2007 | 10.45 | 10.65 | 10.12 | 10.23 | 20,740,654 | -0.34(-3.20%) |
Feb 26, 2007 | 10.57 | 10.73 | 10.55 | 10.57 | 10,082,134 | +0.02(+0.17%) |
Feb 23, 2007 | 10.53 | 10.66 | 10.51 | 10.55 | 9,845,558 | +0.05(+0.51%) |
Feb 22, 2007 | 10.51 | 10.58 | 10.39 | 10.50 | 13,218,383 | +0.04(+0.34%) |
Feb 21, 2007 | 10.27 | 10.51 | 10.26 | 10.46 | 14,115,228 | +0.18(+1.73%) |
Feb 20, 2007 | 10.30 | 10.31 | 10.18 | 10.28 | 9,066,303 | -0.09(-0.86%) |
Feb 16, 2007 | 10.32 | 10.42 | 10.31 | 10.37 | 11,491,823 | -0.03(-0.26%) |
Feb 15, 2007 | 10.49 | 10.59 | 10.33 | 10.40 | 12,451,852 | -0.17(-1.65%) |
Feb 14, 2007 | 10.53 | 10.65 | 10.48 | 10.57 | 12,141,431 | +0.05(+0.44%) |
Feb 13, 2007 | 10.37 | 10.54 | 10.33 | 10.53 | 10,358,998 | +0.27(+2.63%) |
Feb 12, 2007 | 10.34 | 10.40 | 10.20 | 10.26 | 10,964,220 | -0.13(-1.22%) |
Feb 09, 2007 | 10.48 | 10.59 | 10.35 | 10.38 | 11,544,475 | -0.12(-1.14%) |
Feb 08, 2007 | 10.24 | 10.55 | 10.21 | 10.50 | 20,099,172 | +0.33(+3.28%) |
Feb 07, 2007 | 10.19 | 10.36 | 10.11 | 10.17 | 13,106,496 | -0.03(-0.31%) |
Feb 06, 2007 | 10.33 | 10.36 | 10.11 | 10.20 | 10,213,248 | -0.08(-0.73%) |
Feb 05, 2007 | 10.24 | 10.32 | 10.21 | 10.28 | 11,248,745 | +0.06(+0.64%) |
Feb 02, 2007 | 10.38 | 10.40 | 10.12 | 10.21 | 14,647,456 | -0.15(-1.42%) |
Feb 01, 2007 | 10.22 | 10.44 | 10.13 | 10.36 | 22,167,534 | +0.06(+0.63%) |
Jan 31, 2007 | 10.11 | 10.31 | 10.03 | 10.29 | 14,373,664 | +0.12(+1.15%) |
Jan 30, 2007 | 10.01 | 10.20 | 10.01 | 10.18 | 11,487,435 | +0.24(+2.42%) |
Jan 29, 2007 | 10.06 | 10.21 | 9.904 | 9.937 | 22,212,728 | -0.18(-1.82%) |
Jan 26, 2007 | 10.17 | 10.27 | 10.08 | 10.12 | 10,687,997 | -0.00(-0.04%) |
Jan 25, 2007 | 10.32 | 10.34 | 10.04 | 10.13 | 11,977,541 | -0.22(-2.08%) |
Jan 24, 2007 | 10.24 | 10.34 | 10.04 | 10.34 | 15,077,451 | +0.06(+0.59%) |
Jan 23, 2007 | 10.01 | 10.31 | 10.01 | 10.28 | 17,167,312 | +0.31(+3.12%) |
Jan 22, 2007 | 9.976 | 10.05 | 9.862 | 9.970 | 15,825,115 | +0.04(+0.37%) |
Jan 19, 2007 | 9.766 | 9.933 | 9.702 | 9.933 | 13,899,792 | +0.23(+2.34%) |
Jan 18, 2007 | 9.908 | 9.972 | 9.547 | 9.707 | 18,625,784 | -0.10(-0.98%) |
Jan 17, 2007 | 9.741 | 9.899 | 9.706 | 9.802 | 15,928,665 | +0.10(+1.00%) |
Jan 16, 2007 | 9.777 | 9.924 | 9.653 | 9.706 | 15,886,981 | -0.18(-1.84%) |
Jan 12, 2007 | 9.618 | 9.916 | 9.538 | 9.888 | 19,743,330 | +0.38(+4.00%) |
Jan 11, 2007 | 9.623 | 9.902 | 9.458 | 9.507 | 23,409,254 | -0.17(-1.73%) |
Jan 10, 2007 | 9.677 | 9.755 | 9.515 | 9.675 | 21,071,926 | -0.10(-1.06%) |
Jan 09, 2007 | 9.683 | 9.908 | 9.580 | 9.778 | 23,208,296 | -0.11(-1.07%) |
Jan 08, 2007 | 9.914 | 10.000 | 9.695 | 9.884 | 17,936,476 | +0.09(+0.95%) |
Jan 05, 2007 | 9.601 | 9.842 | 9.572 | 9.791 | 24,846,224 | +0.19(+1.99%) |
Jan 04, 2007 | 9.914 | 9.914 | 9.578 | 9.600 | 28,151,918 | -0.35(-3.56%) |