Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.92 | 21.01 | 20.63 | 20.80 | 2,559,948 | -0.15(-0.70%) |
Dec 28, 2007 | 20.77 | 21.04 | 20.73 | 20.94 | 2,672,434 | +0.32(+1.53%) |
Dec 27, 2007 | 21.06 | 21.06 | 20.62 | 20.63 | 3,487,501 | -0.41(-1.94%) |
Dec 26, 2007 | 21.06 | 21.11 | 20.83 | 21.04 | 2,592,908 | +0.03(+0.13%) |
Dec 24, 2007 | 21.08 | 21.24 | 20.85 | 21.01 | 1,556,034 | +0.10(+0.49%) |
Dec 21, 2007 | 20.52 | 20.96 | 20.37 | 20.91 | 7,011,209 | +0.61(+3.03%) |
Dec 20, 2007 | 20.80 | 20.83 | 20.12 | 20.29 | 6,315,647 | -0.32(-1.56%) |
Dec 19, 2007 | 20.60 | 20.73 | 20.36 | 20.61 | 5,222,630 | -0.17(-0.84%) |
Dec 18, 2007 | 20.56 | 20.93 | 20.38 | 20.79 | 6,101,063 | +0.41(+2.00%) |
Dec 17, 2007 | 20.81 | 20.85 | 20.38 | 20.38 | 5,125,156 | -0.48(-2.32%) |
Dec 14, 2007 | 21.12 | 21.43 | 20.82 | 20.86 | 6,797,478 | -0.54(-2.54%) |
Dec 13, 2007 | 21.25 | 21.51 | 21.10 | 21.41 | 8,476,876 | +0.09(+0.43%) |
Dec 12, 2007 | 21.55 | 21.72 | 21.11 | 21.31 | 7,362,141 | +0.19(+0.90%) |
Dec 11, 2007 | 21.44 | 21.58 | 21.12 | 21.12 | 7,821,273 | -0.30(-1.40%) |
Dec 10, 2007 | 21.56 | 21.60 | 21.34 | 21.42 | 7,949,423 | -0.03(-0.15%) |
Dec 07, 2007 | 21.26 | 21.66 | 21.18 | 21.45 | 6,212,270 | +0.23(+1.10%) |
Dec 06, 2007 | 20.18 | 21.28 | 20.13 | 21.22 | 7,626,750 | +1.03(+5.11%) |
Dec 05, 2007 | 20.32 | 20.32 | 20.02 | 20.19 | 6,564,743 | +0.10(+0.49%) |
Dec 04, 2007 | 19.95 | 20.32 | 19.95 | 20.09 | 6,884,651 | +0.05(+0.27%) |
Dec 03, 2007 | 20.14 | 20.37 | 19.95 | 20.04 | 7,020,554 | -0.15(-0.75%) |
Nov 30, 2007 | 20.42 | 20.57 | 20.15 | 20.19 | 7,073,414 | -0.03(-0.13%) |
Nov 29, 2007 | 20.19 | 20.29 | 19.97 | 20.22 | 4,631,185 | +0.01(+0.03%) |
Nov 28, 2007 | 20.00 | 20.30 | 19.92 | 20.21 | 10,280,363 | +0.18(+0.90%) |
Nov 27, 2007 | 20.16 | 20.16 | 19.79 | 20.03 | 6,925,595 | -0.02(-0.11%) |
Nov 26, 2007 | 20.50 | 20.50 | 20.00 | 20.05 | 5,123,321 | -0.41(-1.99%) |
Nov 23, 2007 | 20.38 | 20.52 | 20.23 | 20.46 | 2,039,329 | +0.24(+1.18%) |
Nov 21, 2007 | 20.45 | 20.50 | 20.17 | 20.22 | 3,982,503 | -0.36(-1.74%) |
Nov 20, 2007 | 20.62 | 20.70 | 20.24 | 20.58 | 4,738,723 | +0.04(+0.18%) |
Nov 19, 2007 | 20.60 | 20.66 | 20.36 | 20.54 | 4,539,852 | -0.15(-0.71%) |
Nov 16, 2007 | 20.72 | 20.78 | 20.41 | 20.69 | 6,226,751 | +0.15(+0.71%) |
Nov 15, 2007 | 20.39 | 20.78 | 20.38 | 20.54 | 4,733,790 | +0.02(+0.11%) |
Nov 14, 2007 | 20.91 | 21.31 | 20.42 | 20.52 | 5,147,200 | -0.24(-1.15%) |
Nov 13, 2007 | 20.62 | 20.77 | 20.44 | 20.76 | 6,132,812 | +0.27(+1.33%) |
Nov 12, 2007 | 20.94 | 20.94 | 20.44 | 20.49 | 5,684,997 | -0.04(-0.21%) |
Nov 09, 2007 | 21.25 | 21.25 | 20.43 | 20.53 | 9,034,189 | -0.39(-1.84%) |
Nov 08, 2007 | 20.52 | 21.01 | 20.52 | 20.92 | 5,016,333 | +0.33(+1.61%) |
Nov 07, 2007 | 20.79 | 21.07 | 20.58 | 20.58 | 8,508,603 | -0.54(-2.55%) |
Nov 06, 2007 | 21.11 | 21.12 | 20.85 | 21.12 | 5,868,313 | +0.20(+0.93%) |
Nov 05, 2007 | 21.19 | 21.22 | 20.71 | 20.93 | 8,796,644 | -0.30(-1.43%) |
Nov 02, 2007 | 20.92 | 21.25 | 20.65 | 21.23 | 10,548,441 | -0.01(-0.03%) |
Nov 01, 2007 | 21.81 | 21.88 | 21.18 | 21.24 | 8,661,216 | -0.65(-2.96%) |
Oct 31, 2007 | 22.01 | 22.01 | 21.68 | 21.88 | 6,808,770 | +0.00(+0.00%) |
Oct 30, 2007 | 21.26 | 22.06 | 21.26 | 21.88 | 8,531,205 | +0.62(+2.94%) |
Oct 29, 2007 | 21.41 | 21.42 | 21.14 | 21.26 | 4,916,300 | -0.01(-0.03%) |
Oct 26, 2007 | 21.21 | 21.39 | 21.08 | 21.26 | 5,192,762 | +0.03(+0.15%) |
Oct 25, 2007 | 20.60 | 21.27 | 20.58 | 21.23 | 7,880,691 | +0.61(+2.95%) |
Oct 24, 2007 | 20.29 | 20.70 | 20.17 | 20.62 | 5,407,451 | +0.20(+0.98%) |
Oct 23, 2007 | 20.49 | 20.60 | 20.21 | 20.42 | 3,762,489 | +0.05(+0.24%) |
Oct 22, 2007 | 20.13 | 20.46 | 20.05 | 20.37 | 4,872,871 | +0.01(+0.05%) |
Oct 19, 2007 | 20.41 | 20.65 | 20.33 | 20.36 | 8,185,245 | -0.15(-0.72%) |
Oct 18, 2007 | 20.39 | 20.52 | 20.23 | 20.51 | 6,505,872 | +0.11(+0.56%) |
Oct 17, 2007 | 20.51 | 20.60 | 20.28 | 20.39 | 8,220,209 | +0.12(+0.59%) |
Oct 16, 2007 | 20.05 | 20.47 | 20.02 | 20.27 | 5,725,439 | +0.22(+1.08%) |
Oct 15, 2007 | 20.34 | 20.50 | 19.98 | 20.06 | 5,138,781 | -0.18(-0.89%) |
Oct 12, 2007 | 20.33 | 20.45 | 20.14 | 20.24 | 5,220,118 | +0.02(+0.11%) |
Oct 11, 2007 | 20.71 | 20.83 | 20.17 | 20.22 | 8,907,343 | -0.49(-2.39%) |
Oct 10, 2007 | 20.24 | 20.81 | 20.17 | 20.71 | 17,556,690 | +0.00(+0.00%) |
Oct 09, 2007 | 20.83 | 20.83 | 20.38 | 20.71 | 27,472,466 | +0.99(+5.02%) |
Oct 08, 2007 | 18.86 | 19.82 | 18.78 | 19.72 | 19,806,712 | +1.05(+5.65%) |
Oct 05, 2007 | 18.47 | 18.85 | 18.34 | 18.67 | 4,231,006 | +0.34(+1.87%) |
Oct 04, 2007 | 18.58 | 18.61 | 18.20 | 18.32 | 3,168,286 | -0.24(-1.32%) |
Oct 03, 2007 | 18.56 | 18.78 | 18.47 | 18.57 | 4,034,472 | -0.05(-0.29%) |
Oct 02, 2007 | 18.76 | 18.80 | 18.59 | 18.62 | 3,383,590 | -0.10(-0.52%) |
Oct 01, 2007 | 18.49 | 18.82 | 18.29 | 18.72 | 3,971,905 | +0.34(+1.83%) |
Sep 28, 2007 | 18.33 | 18.53 | 18.22 | 18.38 | 3,083,820 | +0.08(+0.42%) |
Sep 27, 2007 | 18.26 | 18.34 | 18.19 | 18.31 | 2,773,745 | +0.15(+0.84%) |
Sep 26, 2007 | 18.23 | 18.26 | 18.12 | 18.16 | 5,719,183 | +0.04(+0.24%) |
Sep 25, 2007 | 18.48 | 18.50 | 18.11 | 18.11 | 5,611,898 | -0.43(-2.34%) |
Sep 24, 2007 | 18.58 | 18.80 | 18.43 | 18.55 | 3,697,162 | -0.08(-0.44%) |
Sep 21, 2007 | 18.82 | 19.01 | 18.49 | 18.63 | 6,523,438 | +0.14(+0.73%) |
Sep 20, 2007 | 18.61 | 18.64 | 18.48 | 18.49 | 2,851,954 | -0.12(-0.64%) |
Sep 19, 2007 | 18.30 | 18.79 | 18.30 | 18.61 | 5,530,193 | +0.44(+2.42%) |
Sep 18, 2007 | 17.62 | 18.32 | 17.61 | 18.17 | 4,634,380 | +0.55(+3.15%) |
Sep 17, 2007 | 17.65 | 17.75 | 17.52 | 17.62 | 2,794,356 | -0.04(-0.25%) |
Sep 14, 2007 | 17.44 | 17.69 | 17.29 | 17.66 | 3,314,030 | +0.22(+1.28%) |
Sep 13, 2007 | 17.18 | 17.61 | 17.17 | 17.44 | 6,410,917 | +0.35(+2.03%) |
Sep 12, 2007 | 17.30 | 17.32 | 17.05 | 17.09 | 2,992,730 | -0.23(-1.35%) |
Sep 11, 2007 | 17.11 | 17.42 | 17.16 | 17.32 | 3,742,569 | +0.21(+1.24%) |
Sep 10, 2007 | 17.31 | 17.43 | 16.98 | 17.11 | 3,113,448 | -0.12(-0.69%) |
Sep 07, 2007 | 17.49 | 17.55 | 17.18 | 17.23 | 4,212,972 | -0.45(-2.55%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.66 | 17.68 | 3,967,304 | -0.10(-0.55%) |
Sep 05, 2007 | 17.59 | 17.86 | 17.48 | 17.78 | 3,596,318 | +0.02(+0.09%) |
Sep 04, 2007 | 17.76 | 17.86 | 17.53 | 17.76 | 3,553,626 | -0.02(-0.09%) |
Aug 31, 2007 | 17.72 | 17.93 | 17.63 | 17.78 | 2,793,620 | +0.20(+1.11%) |
Aug 30, 2007 | 17.20 | 17.72 | 17.20 | 17.59 | 3,479,649 | +0.01(+0.06%) |
Aug 29, 2007 | 17.69 | 17.69 | 17.14 | 17.57 | 5,325,194 | +0.04(+0.22%) |
Aug 28, 2007 | 17.67 | 17.81 | 17.48 | 17.54 | 4,428,829 | -0.24(-1.38%) |
Aug 27, 2007 | 17.97 | 18.12 | 17.77 | 17.78 | 3,070,387 | -0.21(-1.15%) |
Aug 24, 2007 | 17.57 | 17.99 | 17.53 | 17.99 | 3,199,017 | +0.48(+2.76%) |
Aug 23, 2007 | 17.64 | 17.69 | 17.34 | 17.50 | 2,840,729 | +0.01(+0.06%) |
Aug 22, 2007 | 17.51 | 17.55 | 17.23 | 17.49 | 3,056,953 | +0.32(+1.83%) |
Aug 21, 2007 | 16.96 | 17.24 | 16.91 | 17.18 | 3,488,114 | +0.20(+1.18%) |
Aug 20, 2007 | 17.13 | 17.31 | 16.80 | 16.98 | 3,668,270 | -0.03(-0.19%) |
Aug 17, 2007 | 16.85 | 17.12 | 16.03 | 17.01 | 8,493,665 | +0.57(+3.47%) |
Aug 16, 2007 | 15.49 | 16.51 | 15.42 | 16.44 | 8,583,467 | +0.34(+2.13%) |
Aug 15, 2007 | 16.61 | 16.83 | 16.05 | 16.10 | 4,625,915 | -0.52(-3.11%) |
Aug 14, 2007 | 16.63 | 16.78 | 16.44 | 16.61 | 4,626,283 | -0.08(-0.49%) |
Aug 13, 2007 | 17.02 | 17.18 | 16.61 | 16.69 | 4,523,047 | -0.26(-1.51%) |
Aug 10, 2007 | 16.78 | 17.17 | 15.79 | 16.95 | 7,180,860 | +0.59(+3.62%) |
Aug 09, 2007 | 16.59 | 17.46 | 16.08 | 16.36 | 9,554,729 | -0.93(-5.38%) |
Aug 08, 2007 | 17.35 | 17.67 | 17.01 | 17.29 | 5,967,454 | -0.06(-0.34%) |
Aug 07, 2007 | 17.85 | 17.85 | 16.92 | 17.35 | 5,883,677 | -0.08(-0.47%) |
Aug 06, 2007 | 17.05 | 17.43 | 16.83 | 17.43 | 4,512,404 | +0.31(+1.81%) |
Aug 03, 2007 | 17.21 | 17.37 | 17.12 | 17.12 | 4,525,736 | -0.25(-1.44%) |
Aug 02, 2007 | 16.76 | 17.47 | 16.76 | 17.37 | 6,611,008 | +0.18(+1.08%) |
Aug 01, 2007 | 16.94 | 17.57 | 16.94 | 17.18 | 6,609,898 | -0.23(-1.31%) |
Jul 31, 2007 | 18.17 | 18.17 | 17.38 | 17.41 | 4,847,369 | -0.15(-0.84%) |
Jul 30, 2007 | 17.28 | 17.60 | 17.26 | 17.56 | 7,437,201 | +0.28(+1.64%) |
Jul 27, 2007 | 17.57 | 17.89 | 17.26 | 17.28 | 6,070,294 | -0.20(-1.12%) |
Jul 26, 2007 | 18.08 | 18.09 | 17.23 | 17.47 | 7,838,986 | -0.77(-4.20%) |
Jul 25, 2007 | 18.55 | 18.58 | 18.03 | 18.24 | 6,305,981 | -0.17(-0.94%) |
Jul 24, 2007 | 18.42 | 18.93 | 18.37 | 18.41 | 4,757,424 | -0.50(-2.64%) |
Jul 23, 2007 | 18.68 | 19.05 | 18.63 | 18.91 | 6,794,055 | +0.36(+1.96%) |
Jul 20, 2007 | 18.58 | 18.86 | 18.44 | 18.55 | 7,446,402 | -0.09(-0.47%) |
Jul 19, 2007 | 18.64 | 18.81 | 18.44 | 18.63 | 4,945,559 | +0.02(+0.12%) |
Jul 18, 2007 | 18.43 | 18.63 | 18.29 | 18.61 | 5,791,135 | +0.14(+0.73%) |
Jul 17, 2007 | 18.48 | 18.69 | 18.47 | 18.48 | 3,324,336 | -0.04(-0.23%) |
Jul 16, 2007 | 18.92 | 18.92 | 18.30 | 18.52 | 6,539,179 | -0.22(-1.16%) |
Jul 13, 2007 | 18.64 | 18.80 | 18.54 | 18.74 | 5,262,995 | +0.14(+0.76%) |
Jul 12, 2007 | 18.53 | 18.76 | 18.26 | 18.60 | 11,067,470 | -0.10(-0.55%) |
Jul 11, 2007 | 18.36 | 18.97 | 18.26 | 18.70 | 15,860,113 | +0.79(+4.43%) |
Jul 10, 2007 | 18.34 | 18.48 | 17.91 | 17.91 | 7,265,325 | -0.46(-2.51%) |
Jul 09, 2007 | 18.56 | 18.64 | 18.32 | 18.37 | 4,382,271 | -0.14(-0.73%) |
Jul 06, 2007 | 18.39 | 18.62 | 18.35 | 18.50 | 3,417,266 | +0.15(+0.83%) |
Jul 05, 2007 | 18.30 | 18.49 | 18.28 | 18.35 | 4,423,860 | -0.01(-0.03%) |
Jul 03, 2007 | 18.37 | 18.45 | 18.26 | 18.36 | 3,396,288 | +0.24(+1.32%) |
Jul 02, 2007 | 17.86 | 18.16 | 17.86 | 18.12 | 5,438,919 | +0.34(+1.89%) |
Jun 29, 2007 | 17.83 | 17.99 | 17.75 | 17.78 | 4,915,380 | +0.08(+0.43%) |
Jun 28, 2007 | 17.66 | 17.96 | 17.47 | 17.70 | 4,882,256 | +0.11(+0.65%) |
Jun 27, 2007 | 17.40 | 17.63 | 17.16 | 17.59 | 3,923,585 | +8.82(+100.53%) |
Jun 26, 2007 | 8.811 | 8.875 | 8.763 | 8.772 | 4,287,685 | -0.00(-0.05%) |
Jun 25, 2007 | 8.809 | 8.879 | 8.738 | 8.776 | 3,649,868 | -0.03(-0.35%) |
Jun 22, 2007 | 8.893 | 8.907 | 8.787 | 8.807 | 6,850,358 | -0.09(-0.96%) |
Jun 21, 2007 | 9.051 | 9.025 | 8.837 | 8.893 | 5,541,234 | -0.16(-1.74%) |
Jun 20, 2007 | 9.205 | 9.205 | 9.033 | 9.051 | 8,827,846 | -0.15(-1.67%) |
Jun 19, 2007 | 9.154 | 9.223 | 9.083 | 9.204 | 4,528,752 | +0.07(+0.71%) |
Jun 18, 2007 | 9.263 | 9.263 | 9.097 | 9.139 | 5,459,161 | -0.13(-1.39%) |
Jun 15, 2007 | 9.335 | 9.335 | 9.239 | 9.268 | 5,078,606 | +0.06(+0.62%) |
Jun 14, 2007 | 9.203 | 9.229 | 9.158 | 9.211 | 4,510,350 | +0.01(+0.07%) |
Jun 13, 2007 | 9.095 | 9.219 | 9.086 | 9.204 | 4,267,442 | +0.12(+1.36%) |
Jun 12, 2007 | 9.151 | 9.181 | 9.047 | 9.080 | 4,037,784 | -0.12(-1.34%) |
Jun 11, 2007 | 9.132 | 9.230 | 9.089 | 9.204 | 4,527,280 | +0.07(+0.79%) |
Jun 08, 2007 | 8.995 | 9.133 | 8.980 | 9.132 | 6,258,875 | +0.14(+1.53%) |
Jun 07, 2007 | 9.100 | 9.238 | 8.987 | 8.995 | 7,100,969 | -0.22(-2.36%) |
Jun 06, 2007 | 9.226 | 9.244 | 9.170 | 9.212 | 4,194,202 | -0.06(-0.67%) |
Jun 05, 2007 | 9.340 | 9.352 | 9.218 | 9.275 | 4,845,654 | -0.06(-0.68%) |
Jun 04, 2007 | 9.223 | 9.358 | 9.199 | 9.339 | 3,346,046 | +0.07(+0.72%) |
Jun 01, 2007 | 9.210 | 9.301 | 9.180 | 9.272 | 3,574,788 | +0.07(+0.78%) |
May 31, 2007 | 9.195 | 9.218 | 9.128 | 9.200 | 3,962,225 | +0.07(+0.73%) |
May 30, 2007 | 9.116 | 9.152 | 9.041 | 9.133 | 3,746,295 | -0.03(-0.28%) |
May 29, 2007 | 9.189 | 9.204 | 9.036 | 9.159 | 4,089,678 | +0.02(+0.18%) |
May 25, 2007 | 9.136 | 9.173 | 9.089 | 9.143 | 2,627,817 | +0.04(+0.42%) |
May 24, 2007 | 9.178 | 9.296 | 9.094 | 9.105 | 6,152,592 | -0.00(-0.01%) |
May 23, 2007 | 9.205 | 9.223 | 9.091 | 9.106 | 2,944,517 | -0.09(-1.02%) |
May 22, 2007 | 9.123 | 9.244 | 9.119 | 9.200 | 5,090,751 | +0.08(+0.85%) |
May 21, 2007 | 9.087 | 9.143 | 9.036 | 9.123 | 3,507,068 | +0.04(+0.39%) |
May 18, 2007 | 9.007 | 9.116 | 8.966 | 9.087 | 5,038,247 | +0.07(+0.81%) |
May 17, 2007 | 9.023 | 9.095 | 8.947 | 9.014 | 5,399,538 | +0.02(+0.20%) |
May 16, 2007 | 8.979 | 9.036 | 8.947 | 8.996 | 2,657,996 | +0.08(+0.90%) |
May 15, 2007 | 8.981 | 9.100 | 8.898 | 8.916 | 4,960,800 | -0.07(-0.73%) |
May 14, 2007 | 9.060 | 9.095 | 8.980 | 8.981 | 3,119,520 | -0.08(-0.87%) |
May 11, 2007 | 9.011 | 9.066 | 8.973 | 9.060 | 2,925,931 | +0.05(+0.56%) |
May 10, 2007 | 9.095 | 9.116 | 8.989 | 9.010 | 4,202,667 | -0.09(-0.97%) |
May 09, 2007 | 9.089 | 9.119 | 9.036 | 9.098 | 4,393,681 | +0.02(+0.18%) |
May 08, 2007 | 9.061 | 9.128 | 9.041 | 9.082 | 4,975,922 | +0.02(+0.21%) |
May 07, 2007 | 9.133 | 9.201 | 9.021 | 9.063 | 4,724,182 | -0.04(-0.45%) |
May 04, 2007 | 9.052 | 9.136 | 9.011 | 9.104 | 6,785,583 | +0.12(+1.36%) |
May 03, 2007 | 8.995 | 9.041 | 8.904 | 8.981 | 12,634,501 | -0.08(-0.93%) |
May 02, 2007 | 8.729 | 9.374 | 8.729 | 9.066 | 15,628,041 | +0.49(+5.72%) |
May 01, 2007 | 8.355 | 8.578 | 8.355 | 8.575 | 6,223,952 | +0.17(+2.04%) |
Apr 30, 2007 | 8.511 | 8.529 | 8.339 | 8.404 | 4,818,474 | -0.13(-1.56%) |
Apr 27, 2007 | 8.469 | 8.591 | 8.439 | 8.537 | 3,882,103 | +0.06(+0.71%) |
Apr 26, 2007 | 8.461 | 8.605 | 8.437 | 8.477 | 6,125,107 | +0.05(+0.63%) |
Apr 25, 2007 | 8.348 | 8.424 | 8.328 | 8.424 | 4,600,866 | +0.11(+1.36%) |
Apr 24, 2007 | 8.282 | 8.332 | 8.177 | 8.312 | 5,084,572 | +0.03(+0.33%) |
Apr 23, 2007 | 8.276 | 8.332 | 8.252 | 8.284 | 2,402,027 | -0.01(-0.15%) |
Apr 20, 2007 | 8.287 | 8.310 | 8.246 | 8.297 | 4,678,887 | +0.05(+0.64%) |
Apr 19, 2007 | 8.301 | 8.313 | 8.230 | 8.244 | 3,177,303 | -0.06(-0.77%) |
Apr 18, 2007 | 8.233 | 8.317 | 8.193 | 8.307 | 5,111,075 | +0.02(+0.30%) |
Apr 17, 2007 | 8.294 | 8.322 | 8.240 | 8.283 | 3,586,197 | -0.01(-0.16%) |
Apr 16, 2007 | 8.105 | 8.344 | 8.105 | 8.297 | 5,475,631 | +0.20(+2.41%) |
Apr 13, 2007 | 8.081 | 8.102 | 8.033 | 8.101 | 3,467,320 | +0.06(+0.73%) |
Apr 12, 2007 | 7.972 | 8.058 | 7.911 | 8.043 | 3,896,824 | +0.04(+0.48%) |
Apr 11, 2007 | 8.112 | 8.146 | 7.988 | 8.005 | 5,022,296 | -0.11(-1.32%) |
Apr 10, 2007 | 8.002 | 8.117 | 7.983 | 8.112 | 5,982,516 | +0.09(+1.15%) |
Apr 09, 2007 | 8.000 | 8.053 | 7.994 | 8.019 | 3,727,367 | +0.03(+0.34%) |
Apr 05, 2007 | 7.920 | 8.010 | 7.889 | 7.992 | 2,292,509 | +0.05(+0.63%) |
Apr 04, 2007 | 7.956 | 7.999 | 7.923 | 7.942 | 2,446,361 | -0.04(-0.49%) |
Apr 03, 2007 | 7.922 | 8.025 | 7.922 | 7.981 | 3,947,982 | +0.07(+0.91%) |
Apr 02, 2007 | 7.813 | 7.930 | 7.799 | 7.909 | 4,792,638 | +0.06(+0.80%) |
Mar 30, 2007 | 7.839 | 7.949 | 7.822 | 7.847 | 5,764,382 | +0.01(+0.10%) |
Mar 29, 2007 | 7.937 | 7.973 | 7.821 | 7.839 | 4,824,569 | -0.05(-0.60%) |
Mar 28, 2007 | 7.954 | 7.954 | 7.820 | 7.886 | 3,365,372 | -0.04(-0.51%) |
Mar 27, 2007 | 7.968 | 7.995 | 7.894 | 7.927 | 2,578,131 | -0.06(-0.80%) |
Mar 26, 2007 | 8.056 | 8.058 | 7.909 | 7.991 | 4,214,275 | -0.09(-1.06%) |
Mar 23, 2007 | 8.041 | 8.090 | 8.015 | 8.077 | 2,951,693 | +0.04(+0.56%) |
Mar 22, 2007 | 8.083 | 8.091 | 8.017 | 8.032 | 3,601,655 | -0.04(-0.54%) |
Mar 21, 2007 | 7.966 | 8.090 | 7.918 | 8.075 | 3,197,177 | +0.11(+1.36%) |
Mar 20, 2007 | 7.964 | 8.021 | 7.954 | 7.966 | 3,599,815 | -0.01(-0.07%) |
Mar 19, 2007 | 7.877 | 7.975 | 7.861 | 7.972 | 4,387,792 | +0.13(+1.63%) |
Mar 16, 2007 | 7.916 | 7.961 | 7.825 | 7.844 | 5,730,776 | -0.07(-0.91%) |
Mar 15, 2007 | 7.825 | 7.930 | 7.782 | 7.916 | 6,239,869 | +0.09(+1.16%) |
Mar 14, 2007 | 7.812 | 7.878 | 7.763 | 7.825 | 8,212,849 | +0.03(+0.44%) |
Mar 13, 2007 | 7.878 | 7.888 | 7.778 | 7.791 | 7,697,222 | -0.09(-1.10%) |
Mar 12, 2007 | 7.824 | 7.885 | 7.782 | 7.878 | 4,566,292 | +0.04(+0.47%) |
Mar 09, 2007 | 7.866 | 7.880 | 7.803 | 7.841 | 3,906,025 | +0.01(+0.10%) |
Mar 08, 2007 | 7.790 | 7.880 | 7.783 | 7.833 | 6,159,912 | +0.08(+1.05%) |
Mar 07, 2007 | 7.674 | 7.802 | 7.642 | 7.752 | 8,847,721 | +0.02(+0.23%) |
Mar 06, 2007 | 7.672 | 7.760 | 7.575 | 7.734 | 7,685,813 | +0.21(+2.80%) |
Mar 05, 2007 | 7.650 | 7.737 | 7.521 | 7.524 | 5,499,278 | -0.15(-2.00%) |
Mar 02, 2007 | 7.761 | 7.776 | 7.669 | 7.677 | 4,801,103 | -0.08(-1.09%) |
Mar 01, 2007 | 7.699 | 7.852 | 7.473 | 7.761 | 9,605,879 | -0.11(-1.40%) |
Feb 28, 2007 | 7.771 | 7.920 | 7.734 | 7.871 | 6,907,037 | +0.10(+1.22%) |
Feb 27, 2007 | 7.961 | 7.980 | 7.672 | 7.776 | 8,974,327 | -0.27(-3.34%) |
Feb 26, 2007 | 8.219 | 8.219 | 8.036 | 8.045 | 8,305,687 | -0.18(-2.13%) |
Feb 23, 2007 | 8.216 | 8.287 | 8.168 | 8.221 | 7,969,941 | -0.07(-0.90%) |
Feb 22, 2007 | 8.348 | 8.362 | 8.250 | 8.295 | 3,754,392 | -0.07(-0.89%) |
Feb 21, 2007 | 8.403 | 8.453 | 8.355 | 8.370 | 6,533,107 | -0.06(-0.73%) |
Feb 20, 2007 | 8.215 | 8.435 | 8.189 | 8.431 | 5,532,769 | +0.24(+2.97%) |
Feb 16, 2007 | 8.173 | 8.218 | 8.158 | 8.188 | 3,416,162 | -0.01(-0.18%) |
Feb 15, 2007 | 8.151 | 8.246 | 8.151 | 8.203 | 4,071,644 | +0.05(+0.58%) |
Feb 14, 2007 | 8.119 | 8.163 | 8.082 | 8.155 | 5,054,496 | +0.04(+0.45%) |
Feb 13, 2007 | 8.206 | 8.269 | 7.947 | 8.119 | 13,755,383 | -0.14(-1.68%) |
Feb 12, 2007 | 8.188 | 8.282 | 8.128 | 8.257 | 5,751,397 | +0.04(+0.48%) |
Feb 09, 2007 | 8.259 | 8.324 | 8.168 | 8.218 | 4,227,694 | -0.04(-0.49%) |
Feb 08, 2007 | 8.286 | 8.287 | 8.212 | 8.259 | 4,527,280 | -0.01(-0.15%) |
Feb 07, 2007 | 8.218 | 8.295 | 8.187 | 8.271 | 3,779,419 | +0.05(+0.59%) |
Feb 06, 2007 | 8.104 | 8.242 | 8.096 | 8.222 | 3,974,113 | +0.13(+1.58%) |
Feb 05, 2007 | 8.096 | 8.177 | 8.053 | 8.094 | 3,223,676 | -0.01(-0.15%) |
Feb 02, 2007 | 8.135 | 8.184 | 8.081 | 8.106 | 3,476,889 | +0.01(+0.18%) |
Feb 01, 2007 | 8.165 | 8.238 | 8.085 | 8.091 | 4,839,379 | -0.06(-0.75%) |
Jan 31, 2007 | 8.000 | 8.169 | 7.996 | 8.153 | 4,025,639 | +0.13(+1.61%) |
Jan 30, 2007 | 8.033 | 8.043 | 7.991 | 8.024 | 3,326,360 | +0.02(+0.31%) |
Jan 29, 2007 | 8.044 | 8.045 | 7.981 | 7.999 | 5,928,046 | -0.05(-0.61%) |
Jan 26, 2007 | 8.015 | 8.062 | 7.950 | 8.048 | 4,131,635 | +0.04(+0.46%) |
Jan 25, 2007 | 8.060 | 8.081 | 8.002 | 8.011 | 6,320,747 | -0.06(-0.79%) |
Jan 24, 2007 | 8.040 | 8.097 | 8.017 | 8.075 | 2,817,358 | +0.04(+0.44%) |
Jan 23, 2007 | 8.026 | 8.104 | 8.003 | 8.040 | 2,825,823 | +0.02(+0.27%) |
Jan 22, 2007 | 8.015 | 8.044 | 7.975 | 8.018 | 3,717,956 | +0.00(+0.03%) |
Jan 19, 2007 | 8.043 | 8.081 | 8.010 | 8.015 | 7,058,670 | -0.01(-0.19%) |
Jan 18, 2007 | 8.130 | 8.150 | 8.015 | 8.030 | 6,308,969 | -0.10(-1.24%) |
Jan 17, 2007 | 8.151 | 8.203 | 8.090 | 8.131 | 5,416,468 | -0.05(-0.60%) |
Jan 16, 2007 | 8.144 | 8.199 | 8.132 | 8.180 | 5,304,952 | +0.05(+0.57%) |
Jan 12, 2007 | 8.151 | 8.151 | 8.096 | 8.134 | 5,152,582 | -0.02(-0.22%) |
Jan 11, 2007 | 8.029 | 8.166 | 8.029 | 8.151 | 4,351,356 | +0.16(+2.01%) |
Jan 10, 2007 | 8.025 | 8.025 | 7.850 | 7.991 | 4,879,496 | +0.07(+0.94%) |
Jan 09, 2007 | 7.886 | 7.937 | 7.829 | 7.916 | 7,099,155 | +0.03(+0.38%) |
Jan 08, 2007 | 7.873 | 7.930 | 7.798 | 7.886 | 5,181,658 | -0.02(-0.24%) |
Jan 05, 2007 | 7.975 | 7.996 | 7.903 | 7.905 | 2,997,699 | -0.07(-0.87%) |
Jan 04, 2007 | 7.975 | 8.011 | 7.901 | 7.975 | 3,128,721 | -0.02(-0.27%) |