Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.84 | 17.12 | 16.79 | 17.09 | 686,909 | +0.23(+1.38%) |
Dec 28, 2007 | 16.72 | 16.86 | 16.63 | 16.86 | 609,382 | +0.17(+1.00%) |
Dec 27, 2007 | 16.73 | 16.85 | 16.64 | 16.69 | 544,650 | -0.10(-0.59%) |
Dec 26, 2007 | 16.90 | 16.90 | 16.67 | 16.79 | 320,146 | -0.10(-0.59%) |
Dec 24, 2007 | 16.76 | 17.00 | 16.29 | 16.89 | 410,371 | +0.07(+0.44%) |
Dec 21, 2007 | 16.89 | 16.89 | 16.63 | 16.82 | 903,013 | +0.04(+0.24%) |
Dec 20, 2007 | 16.52 | 16.78 | 16.49 | 16.78 | 1,061,942 | +0.36(+2.19%) |
Dec 19, 2007 | 16.55 | 16.66 | 16.32 | 16.42 | 347,965 | -0.12(-0.72%) |
Dec 18, 2007 | 16.65 | 16.72 | 16.52 | 16.54 | 883,598 | -0.03(-0.20%) |
Dec 17, 2007 | 16.54 | 16.68 | 16.45 | 16.57 | 542,550 | +0.03(+0.16%) |
Dec 14, 2007 | 16.13 | 16.72 | 16.13 | 16.55 | 1,125,400 | +0.24(+1.47%) |
Dec 13, 2007 | 16.29 | 16.35 | 16.07 | 16.31 | 2,052,005 | -0.03(-0.16%) |
Dec 12, 2007 | 16.46 | 16.58 | 16.21 | 16.33 | 1,584,041 | -0.03(-0.16%) |
Dec 11, 2007 | 16.49 | 16.66 | 16.29 | 16.36 | 1,802,565 | -0.13(-0.77%) |
Dec 10, 2007 | 16.48 | 16.66 | 16.43 | 16.49 | 1,299,918 | +0.03(+0.16%) |
Dec 07, 2007 | 16.43 | 16.51 | 16.35 | 16.46 | 1,005,589 | +0.09(+0.57%) |
Dec 06, 2007 | 16.29 | 16.41 | 16.20 | 16.37 | 1,739,829 | +0.04(+0.24%) |
Dec 05, 2007 | 16.36 | 16.47 | 16.19 | 16.33 | 3,113,948 | -0.03(-0.16%) |
Dec 04, 2007 | 16.33 | 16.55 | 16.29 | 16.35 | 2,379,942 | -0.07(-0.45%) |
Dec 03, 2007 | 16.82 | 16.90 | 15.90 | 16.43 | 7,473,446 | -0.44(-2.60%) |
Nov 30, 2007 | 16.82 | 16.98 | 16.78 | 16.86 | 5,075,429 | +0.14(+0.84%) |
Nov 29, 2007 | 16.96 | 16.98 | 16.48 | 16.72 | 9,797,028 | -0.23(-1.37%) |
Nov 28, 2007 | 17.02 | 17.22 | 16.91 | 16.96 | 3,312,570 | +0.05(+0.31%) |
Nov 27, 2007 | 16.80 | 16.90 | 16.72 | 16.90 | 5,606,701 | +0.15(+0.87%) |
Nov 26, 2007 | 16.45 | 16.88 | 16.45 | 16.76 | 6,585,185 | +0.30(+1.82%) |
Nov 23, 2007 | 16.29 | 16.55 | 16.25 | 16.46 | 480,445 | +0.18(+1.10%) |
Nov 21, 2007 | 15.89 | 16.30 | 15.75 | 16.28 | 2,879,063 | +0.28(+1.75%) |
Nov 20, 2007 | 15.92 | 16.29 | 15.81 | 16.00 | 5,897,524 | +0.07(+0.46%) |
Nov 19, 2007 | 16.29 | 16.35 | 15.69 | 15.93 | 5,432,206 | -0.40(-2.44%) |
Nov 16, 2007 | 16.62 | 16.67 | 16.02 | 16.33 | 11,264,228 | -0.26(-1.56%) |
Nov 15, 2007 | 16.96 | 16.96 | 16.49 | 16.59 | 4,486,714 | -0.38(-2.23%) |
Nov 14, 2007 | 17.32 | 17.32 | 16.86 | 16.96 | 2,504,632 | -0.24(-1.39%) |
Nov 13, 2007 | 17.26 | 17.26 | 17.14 | 17.20 | 3,429,734 | -0.01(-0.08%) |
Nov 12, 2007 | 17.09 | 17.24 | 17.09 | 17.22 | 1,288,341 | +0.05(+0.27%) |
Nov 09, 2007 | 16.86 | 17.32 | 16.86 | 17.17 | 1,573,515 | -0.22(-1.26%) |
Nov 08, 2007 | 17.30 | 17.42 | 17.02 | 17.39 | 1,584,722 | +0.11(+0.65%) |
Nov 07, 2007 | 17.38 | 17.42 | 17.12 | 17.28 | 3,093,347 | -0.19(-1.10%) |
Nov 06, 2007 | 17.54 | 17.54 | 17.36 | 17.47 | 1,774,264 | +0.10(+0.57%) |
Nov 05, 2007 | 17.49 | 17.50 | 17.23 | 17.37 | 1,590,206 | -0.15(-0.87%) |
Nov 02, 2007 | 17.55 | 17.55 | 17.47 | 17.52 | 2,087,193 | +0.00(+0.00%) |
Nov 01, 2007 | 17.49 | 17.64 | 17.45 | 17.52 | 4,147,169 | +0.00(+0.00%) |
Oct 31, 2007 | 17.43 | 18.79 | 17.43 | 17.52 | 3,364,321 | +0.07(+0.38%) |
Oct 30, 2007 | 17.46 | 17.50 | 17.43 | 17.46 | 2,033,509 | -0.05(-0.30%) |
Oct 29, 2007 | 17.57 | 17.57 | 17.48 | 17.51 | 594,579 | -0.01(-0.08%) |
Oct 26, 2007 | 17.55 | 17.59 | 17.50 | 17.52 | 676,383 | -0.03(-0.15%) |
Oct 25, 2007 | 17.58 | 17.59 | 17.52 | 17.55 | 2,895,905 | -0.04(-0.23%) |
Oct 24, 2007 | 17.57 | 17.62 | 17.53 | 17.59 | 769,464 | +0.00(+0.00%) |
Oct 23, 2007 | 17.69 | 17.69 | 17.53 | 17.59 | 887,508 | +0.05(+0.27%) |
Oct 22, 2007 | 17.50 | 17.62 | 17.46 | 17.54 | 1,676,972 | -0.02(-0.11%) |
Oct 19, 2007 | 17.68 | 17.70 | 17.45 | 17.56 | 3,530,334 | -0.11(-0.60%) |
Oct 18, 2007 | 17.68 | 17.73 | 17.65 | 17.67 | 1,244,797 | -0.04(-0.23%) |
Oct 17, 2007 | 17.70 | 17.76 | 17.68 | 17.71 | 2,925,228 | +0.01(+0.08%) |
Oct 16, 2007 | 17.63 | 17.78 | 17.63 | 17.70 | 3,236,804 | +0.01(+0.04%) |
Oct 15, 2007 | 17.72 | 17.73 | 17.64 | 17.69 | 200,148 | +0.03(+0.19%) |
Oct 12, 2007 | 17.64 | 17.66 | 17.62 | 17.66 | 477,588 | +0.03(+0.15%) |
Oct 11, 2007 | 17.82 | 17.84 | 17.63 | 17.63 | 892,621 | -0.03(-0.15%) |
Oct 10, 2007 | 17.90 | 17.92 | 17.66 | 17.66 | 1,390,510 | -0.30(-1.67%) |
Oct 09, 2007 | 17.70 | 17.96 | 17.69 | 17.96 | 1,985,239 | +0.27(+1.50%) |
Oct 08, 2007 | 17.62 | 17.69 | 17.59 | 17.69 | 2,705,682 | +0.08(+0.45%) |
Oct 05, 2007 | 17.60 | 17.66 | 17.51 | 17.61 | 4,088,824 | +0.12(+0.68%) |
Oct 04, 2007 | 17.52 | 17.56 | 17.46 | 17.49 | 517,437 | -0.07(-0.38%) |
Oct 03, 2007 | 17.60 | 17.66 | 17.54 | 17.56 | 1,732,761 | -0.06(-0.34%) |
Oct 02, 2007 | 17.59 | 17.70 | 17.56 | 17.62 | 941,643 | +0.02(+0.11%) |
Oct 01, 2007 | 17.62 | 17.66 | 17.52 | 17.60 | 589,466 | -0.02(-0.11%) |
Sep 28, 2007 | 17.57 | 17.63 | 17.56 | 17.62 | 319,244 | +0.05(+0.27%) |
Sep 27, 2007 | 17.47 | 17.64 | 17.46 | 17.57 | 2,865,680 | +0.12(+0.69%) |
Sep 26, 2007 | 17.36 | 17.46 | 17.36 | 17.45 | 814,426 | +0.07(+0.38%) |
Sep 25, 2007 | 17.39 | 17.40 | 17.29 | 17.38 | 501,798 | -0.02(-0.11%) |
Sep 24, 2007 | 17.32 | 17.41 | 17.29 | 17.40 | 2,719,968 | +0.11(+0.65%) |
Sep 21, 2007 | 17.52 | 17.52 | 17.29 | 17.29 | 2,089,298 | -0.25(-1.40%) |
Sep 20, 2007 | 17.54 | 17.54 | 17.47 | 17.54 | 181,200 | +0.03(+0.15%) |
Sep 19, 2007 | 17.46 | 17.54 | 17.46 | 17.51 | 1,092,318 | +0.05(+0.30%) |
Sep 18, 2007 | 17.30 | 17.48 | 17.28 | 17.46 | 1,668,852 | +0.19(+1.08%) |
Sep 17, 2007 | 17.36 | 17.38 | 17.25 | 17.27 | 885,854 | -0.11(-0.65%) |
Sep 14, 2007 | 17.26 | 17.42 | 17.26 | 17.38 | 758,637 | +0.05(+0.27%) |
Sep 13, 2007 | 17.29 | 17.39 | 17.22 | 17.34 | 970,214 | +0.01(+0.04%) |
Sep 12, 2007 | 17.34 | 17.39 | 17.24 | 17.33 | 2,417,264 | -0.08(-0.46%) |
Sep 11, 2007 | 17.30 | 17.44 | 17.26 | 17.41 | 3,687,615 | +0.11(+0.65%) |
Sep 10, 2007 | 17.23 | 17.30 | 17.18 | 17.30 | 2,056,066 | +0.03(+0.19%) |
Sep 07, 2007 | 17.26 | 17.31 | 17.18 | 17.26 | 3,020,566 | -0.06(-0.35%) |
Sep 06, 2007 | 17.22 | 17.33 | 17.16 | 17.32 | 4,462,654 | +0.17(+0.97%) |
Sep 05, 2007 | 17.12 | 17.32 | 17.12 | 17.16 | 8,185,016 | -0.03(-0.15%) |
Sep 04, 2007 | 17.16 | 17.26 | 17.10 | 17.18 | 4,238,296 | -0.07(-0.42%) |
Aug 31, 2007 | 17.00 | 17.26 | 17.00 | 17.26 | 2,118,020 | +0.23(+1.37%) |
Aug 30, 2007 | 16.92 | 17.10 | 16.90 | 17.02 | 809,614 | +0.00(+0.00%) |
Aug 29, 2007 | 16.97 | 17.06 | 16.72 | 17.02 | 3,721,159 | +0.12(+0.71%) |
Aug 28, 2007 | 16.96 | 16.98 | 16.80 | 16.90 | 922,996 | -0.11(-0.66%) |
Aug 27, 2007 | 17.02 | 17.08 | 16.96 | 17.02 | 814,576 | -0.13(-0.74%) |
Aug 24, 2007 | 16.96 | 17.24 | 16.92 | 17.14 | 2,325,235 | +0.17(+1.02%) |
Aug 23, 2007 | 17.02 | 17.10 | 16.79 | 16.97 | 2,158,320 | +0.00(+0.00%) |
Aug 22, 2007 | 16.87 | 17.34 | 16.72 | 16.97 | 4,186,416 | +0.18(+1.07%) |
Aug 21, 2007 | 16.02 | 16.82 | 15.63 | 16.79 | 8,659,597 | +0.78(+4.86%) |
Aug 20, 2007 | 15.87 | 16.18 | 15.87 | 16.01 | 3,521,462 | +0.19(+1.18%) |
Aug 17, 2007 | 16.17 | 16.46 | 15.75 | 15.83 | 5,968,802 | -0.27(-1.65%) |
Aug 16, 2007 | 16.13 | 16.13 | 14.79 | 16.09 | 6,836,310 | -0.07(-0.41%) |
Aug 15, 2007 | 16.15 | 16.30 | 16.13 | 16.16 | 5,255,276 | +0.03(+0.21%) |
Aug 14, 2007 | 16.46 | 16.52 | 16.13 | 16.13 | 2,739,817 | -0.36(-2.18%) |
Aug 13, 2007 | 16.37 | 16.63 | 16.37 | 16.49 | 2,141,177 | +0.23(+1.39%) |
Aug 10, 2007 | 16.31 | 16.38 | 15.79 | 16.26 | 4,898,438 | -0.37(-2.24%) |
Aug 09, 2007 | 16.61 | 16.69 | 16.25 | 16.63 | 3,696,639 | -0.03(-0.20%) |
Aug 08, 2007 | 16.66 | 16.74 | 16.44 | 16.67 | 5,949,103 | +0.14(+0.85%) |
Aug 07, 2007 | 16.50 | 16.61 | 16.39 | 16.53 | 5,414,324 | +0.05(+0.28%) |
Aug 06, 2007 | 16.25 | 16.62 | 16.21 | 16.48 | 4,730,621 | +0.02(+0.12%) |
Aug 03, 2007 | 16.50 | 16.92 | 16.44 | 16.46 | 12,485,116 | -0.47(-2.75%) |
Aug 02, 2007 | 16.64 | 16.96 | 16.36 | 16.92 | 3,202,518 | +0.26(+1.56%) |
Aug 01, 2007 | 16.84 | 16.99 | 16.25 | 16.67 | 6,441,127 | -0.27(-1.57%) |
Jul 31, 2007 | 17.01 | 17.15 | 16.92 | 16.93 | 3,006,882 | -0.08(-0.47%) |
Jul 30, 2007 | 17.02 | 17.05 | 16.86 | 17.01 | 2,551,549 | +0.10(+0.59%) |
Jul 27, 2007 | 16.83 | 17.14 | 16.71 | 16.91 | 5,813,465 | +0.17(+0.99%) |
Jul 26, 2007 | 16.63 | 17.29 | 15.74 | 16.74 | 10,138,512 | -0.25(-1.49%) |
Jul 25, 2007 | 17.39 | 17.40 | 16.99 | 17.00 | 1,630,356 | -0.34(-1.96%) |
Jul 24, 2007 | 17.48 | 17.48 | 17.23 | 17.34 | 1,732,310 | -0.09(-0.50%) |
Jul 23, 2007 | 17.53 | 17.54 | 17.41 | 17.42 | 2,282,680 | -0.05(-0.27%) |
Jul 20, 2007 | 17.50 | 17.54 | 17.39 | 17.47 | 3,776,797 | +0.00(+0.00%) |
Jul 19, 2007 | 17.55 | 17.58 | 17.45 | 17.47 | 3,569,543 | -0.06(-0.34%) |
Jul 18, 2007 | 17.58 | 17.58 | 17.52 | 17.53 | 2,010,201 | -0.05(-0.30%) |
Jul 17, 2007 | 17.62 | 17.66 | 17.52 | 17.58 | 12,516,764 | -0.08(-0.45%) |
Jul 16, 2007 | 17.68 | 17.68 | 17.59 | 17.66 | 3,660,994 | +0.05(+0.26%) |
Jul 13, 2007 | 17.77 | 17.83 | 17.56 | 17.62 | 4,114,674 | +0.07(+0.38%) |
Jul 12, 2007 | 17.56 | 18.18 | 17.46 | 17.55 | 28,912,140 | -0.78(-4.28%) |
Jul 11, 2007 | 18.45 | 18.61 | 18.13 | 18.33 | 4,245,814 | -0.10(-0.54%) |
Jul 10, 2007 | 18.35 | 18.87 | 18.37 | 18.43 | 6,946,828 | -0.23(-1.25%) |
Jul 09, 2007 | 18.79 | 18.89 | 18.50 | 18.67 | 16,274,244 | +0.05(+0.25%) |
Jul 06, 2007 | 18.26 | 18.65 | 18.17 | 18.62 | 9,953,567 | +0.36(+1.97%) |
Jul 05, 2007 | 18.29 | 18.33 | 18.14 | 18.26 | 33,417,628 | +2.03(+12.54%) |
Jul 03, 2007 | 16.19 | 16.25 | 16.18 | 16.23 | 3,648,227 | +0.03(+0.21%) |
Jul 02, 2007 | 16.17 | 16.19 | 16.15 | 16.19 | 7,329,086 | +0.03(+0.16%) |
Jun 29, 2007 | 16.19 | 16.22 | 16.13 | 16.17 | 6,665,184 | -0.03(-0.16%) |
Jun 28, 2007 | 16.13 | 16.19 | 16.10 | 16.19 | 8,069,228 | +0.06(+0.37%) |
Jun 27, 2007 | 16.10 | 16.19 | 16.01 | 16.13 | 19,517,514 | +0.03(+0.21%) |
Jun 26, 2007 | 16.16 | 16.22 | 16.03 | 16.10 | 36,227,448 | +3.53(+28.10%) |
Jun 25, 2007 | 12.64 | 12.66 | 12.44 | 12.57 | 1,240,135 | -0.17(-1.36%) |
Jun 22, 2007 | 12.71 | 12.87 | 12.71 | 12.74 | 889,162 | -0.05(-0.36%) |
Jun 21, 2007 | 12.85 | 12.87 | 12.75 | 12.79 | 887,959 | -0.05(-0.36%) |
Jun 20, 2007 | 12.92 | 13.09 | 12.77 | 12.83 | 1,518,177 | -0.20(-1.53%) |
Jun 19, 2007 | 13.23 | 13.24 | 13.01 | 13.03 | 2,230,199 | -0.27(-2.00%) |
Jun 18, 2007 | 13.31 | 13.37 | 13.25 | 13.30 | 1,251,865 | -0.03(-0.20%) |
Jun 15, 2007 | 13.34 | 13.61 | 13.33 | 13.33 | 1,681,484 | +0.10(+0.75%) |
Jun 14, 2007 | 13.01 | 13.27 | 13.01 | 13.23 | 724,352 | +0.17(+1.32%) |
Jun 13, 2007 | 13.09 | 13.17 | 12.97 | 13.05 | 583,752 | +0.02(+0.15%) |
Jun 12, 2007 | 13.22 | 13.29 | 13.02 | 13.03 | 2,732,749 | -0.19(-1.41%) |
Jun 11, 2007 | 13.24 | 13.29 | 13.13 | 13.22 | 643,601 | +0.00(+0.00%) |
Jun 08, 2007 | 13.11 | 13.23 | 13.10 | 13.22 | 487,290 | +0.15(+1.12%) |
Jun 07, 2007 | 13.39 | 13.53 | 13.00 | 13.07 | 1,106,302 | -0.31(-2.33%) |
Jun 06, 2007 | 13.77 | 13.77 | 13.29 | 13.39 | 1,069,761 | -0.38(-2.75%) |
Jun 05, 2007 | 13.53 | 13.87 | 13.36 | 13.77 | 1,289,007 | +0.20(+1.47%) |
Jun 04, 2007 | 13.56 | 13.61 | 13.47 | 13.57 | 493,979 | +0.01(+0.10%) |
Jun 01, 2007 | 13.37 | 13.63 | 13.37 | 13.55 | 658,789 | +0.25(+1.90%) |
May 31, 2007 | 13.63 | 13.63 | 13.18 | 13.30 | 1,018,935 | +0.28(+2.15%) |
May 30, 2007 | 13.03 | 13.09 | 12.90 | 13.02 | 628,864 | -0.03(-0.25%) |
May 29, 2007 | 13.10 | 13.17 | 12.97 | 13.05 | 553,226 | -0.05(-0.36%) |
May 25, 2007 | 12.97 | 13.15 | 12.92 | 13.10 | 488,716 | +0.09(+0.72%) |
May 24, 2007 | 13.38 | 13.48 | 12.97 | 13.01 | 1,079,536 | -0.27(-2.00%) |
May 23, 2007 | 13.37 | 13.39 | 13.17 | 13.27 | 803,749 | -0.09(-0.70%) |
May 22, 2007 | 13.38 | 13.48 | 13.33 | 13.37 | 616,534 | +0.01(+0.05%) |
May 21, 2007 | 13.31 | 13.37 | 13.23 | 13.36 | 884,200 | +0.03(+0.25%) |
May 18, 2007 | 13.39 | 13.45 | 13.16 | 13.33 | 842,847 | -0.06(-0.45%) |
May 17, 2007 | 13.27 | 13.50 | 13.23 | 13.39 | 1,182,993 | +0.09(+0.65%) |
May 16, 2007 | 13.24 | 13.42 | 13.10 | 13.30 | 1,338,029 | +0.07(+0.50%) |
May 15, 2007 | 13.25 | 13.35 | 13.20 | 13.23 | 859,087 | -0.02(-0.15%) |
May 14, 2007 | 13.43 | 13.53 | 13.24 | 13.25 | 1,981,781 | -0.14(-1.04%) |
May 11, 2007 | 13.33 | 13.63 | 13.29 | 13.39 | 2,517,113 | +0.03(+0.25%) |
May 10, 2007 | 13.53 | 13.57 | 13.35 | 13.36 | 907,658 | -0.13(-0.94%) |
May 09, 2007 | 13.37 | 13.50 | 13.33 | 13.49 | 1,437,727 | +0.12(+0.90%) |
May 08, 2007 | 13.43 | 13.58 | 13.34 | 13.37 | 1,878,023 | -0.06(-0.45%) |
May 07, 2007 | 13.33 | 13.57 | 13.31 | 13.43 | 2,026,141 | +0.14(+1.05%) |
May 04, 2007 | 13.26 | 13.47 | 13.23 | 13.29 | 1,540,433 | +0.03(+0.25%) |
May 03, 2007 | 12.79 | 13.29 | 12.79 | 13.25 | 1,699,980 | +0.45(+3.53%) |
May 02, 2007 | 12.62 | 12.98 | 12.54 | 12.80 | 1,685,093 | +0.15(+1.21%) |
May 01, 2007 | 12.97 | 12.97 | 12.54 | 12.65 | 2,302,649 | -0.39(-2.96%) |
Apr 30, 2007 | 13.21 | 13.30 | 12.90 | 13.03 | 1,730,656 | -0.15(-1.11%) |
Apr 27, 2007 | 13.27 | 13.34 | 13.17 | 13.18 | 1,027,657 | -0.08(-0.60%) |
Apr 26, 2007 | 13.29 | 13.39 | 13.17 | 13.26 | 607,662 | -0.03(-0.20%) |
Apr 25, 2007 | 13.09 | 13.32 | 13.09 | 13.29 | 864,576 | +0.13(+0.96%) |
Apr 24, 2007 | 13.21 | 13.33 | 13.13 | 13.16 | 649,917 | -0.05(-0.35%) |
Apr 23, 2007 | 13.25 | 13.45 | 13.17 | 13.21 | 400,145 | -0.08(-0.60%) |
Apr 20, 2007 | 13.14 | 13.30 | 13.05 | 13.29 | 946,003 | +0.19(+1.47%) |
Apr 19, 2007 | 13.15 | 13.19 | 13.04 | 13.09 | 656,533 | -0.05(-0.40%) |
Apr 18, 2007 | 13.07 | 13.18 | 13.03 | 13.15 | 1,259,233 | +0.13(+0.97%) |
Apr 17, 2007 | 13.04 | 13.10 | 13.01 | 13.02 | 537,136 | -0.03(-0.25%) |
Apr 16, 2007 | 12.93 | 13.09 | 12.86 | 13.05 | 942,695 | +0.23(+1.76%) |
Apr 13, 2007 | 12.83 | 12.87 | 12.79 | 12.83 | 590,068 | -0.01(-0.10%) |
Apr 12, 2007 | 12.62 | 12.97 | 12.50 | 12.84 | 2,072,757 | +0.22(+1.74%) |
Apr 11, 2007 | 12.30 | 12.64 | 12.23 | 12.62 | 3,218,157 | +0.29(+2.37%) |
Apr 10, 2007 | 12.44 | 12.64 | 12.30 | 12.33 | 1,878,323 | -0.11(-0.86%) |
Apr 09, 2007 | 12.54 | 12.64 | 12.40 | 12.44 | 1,336,826 | +0.00(+0.00%) |
Apr 05, 2007 | 12.37 | 12.47 | 12.32 | 12.44 | 1,605,244 | +0.14(+1.14%) |
Apr 04, 2007 | 12.57 | 12.64 | 12.30 | 12.30 | 1,245,850 | -0.25(-1.96%) |
Apr 03, 2007 | 12.66 | 12.72 | 12.53 | 12.54 | 1,583,289 | -0.12(-0.95%) |
Apr 02, 2007 | 12.77 | 12.83 | 12.58 | 12.66 | 758,036 | -0.03(-0.26%) |
Mar 30, 2007 | 12.73 | 12.86 | 12.66 | 12.70 | 999,988 | +0.01(+0.10%) |
Mar 29, 2007 | 12.70 | 12.77 | 12.62 | 12.68 | 532,174 | +0.03(+0.21%) |
Mar 28, 2007 | 12.70 | 12.77 | 12.61 | 12.66 | 499,693 | -0.13(-1.04%) |
Mar 27, 2007 | 13.03 | 13.03 | 12.79 | 12.79 | 961,793 | -0.27(-2.09%) |
Mar 26, 2007 | 12.91 | 13.07 | 12.82 | 13.06 | 596,233 | +0.19(+1.45%) |
Mar 23, 2007 | 13.07 | 13.22 | 12.87 | 12.87 | 562,399 | -0.22(-1.68%) |
Mar 22, 2007 | 12.64 | 13.13 | 12.64 | 13.09 | 920,891 | -0.01(-0.05%) |
Mar 21, 2007 | 12.80 | 13.13 | 12.74 | 13.10 | 1,268,556 | +0.33(+2.55%) |
Mar 20, 2007 | 12.60 | 12.98 | 12.55 | 12.77 | 1,797,272 | +0.18(+1.43%) |
Mar 19, 2007 | 12.68 | 12.70 | 12.50 | 12.60 | 2,481,324 | -0.16(-1.25%) |
Mar 16, 2007 | 12.73 | 12.77 | 12.65 | 12.75 | 556,835 | +0.01(+0.05%) |
Mar 15, 2007 | 12.57 | 12.93 | 12.57 | 12.75 | 837,283 | +0.15(+1.21%) |
Mar 14, 2007 | 12.49 | 12.72 | 12.46 | 12.60 | 1,345,848 | +0.09(+0.69%) |
Mar 13, 2007 | 12.86 | 12.92 | 12.50 | 12.51 | 2,275,311 | -0.35(-2.74%) |
Mar 12, 2007 | 13.01 | 13.12 | 12.82 | 12.86 | 2,085,539 | -0.10(-0.77%) |
Mar 09, 2007 | 13.17 | 13.19 | 12.83 | 12.96 | 1,926,443 | -0.07(-0.56%) |
Mar 08, 2007 | 12.90 | 13.15 | 12.89 | 13.03 | 2,612,751 | +0.21(+1.66%) |
Mar 07, 2007 | 13.07 | 13.07 | 12.76 | 12.82 | 961,041 | -0.18(-1.38%) |
Mar 06, 2007 | 12.78 | 13.03 | 12.73 | 13.00 | 1,223,444 | +0.40(+3.17%) |
Mar 05, 2007 | 12.80 | 12.87 | 12.55 | 12.60 | 1,498,027 | -0.28(-2.17%) |
Mar 02, 2007 | 13.24 | 13.37 | 12.85 | 12.88 | 1,836,670 | -0.41(-3.05%) |
Mar 01, 2007 | 13.40 | 13.49 | 13.18 | 13.29 | 1,871,465 | -0.29(-2.11%) |
Feb 28, 2007 | 13.51 | 13.66 | 13.21 | 13.57 | 1,775,467 | +0.05(+0.34%) |
Feb 27, 2007 | 13.97 | 13.97 | 12.93 | 13.53 | 1,572,462 | -0.58(-4.10%) |
Feb 26, 2007 | 14.33 | 14.44 | 13.97 | 14.10 | 1,854,763 | -0.13(-0.89%) |
Feb 23, 2007 | 14.16 | 14.34 | 14.16 | 14.23 | 1,064,649 | +0.07(+0.47%) |
Feb 22, 2007 | 14.38 | 14.42 | 14.03 | 14.16 | 1,232,015 | -0.19(-1.34%) |
Feb 21, 2007 | 13.68 | 14.58 | 13.55 | 14.36 | 5,781,285 | +0.59(+4.30%) |
Feb 20, 2007 | 13.70 | 13.97 | 13.70 | 13.77 | 1,299,684 | +0.07(+0.49%) |
Feb 16, 2007 | 13.77 | 13.90 | 13.68 | 13.70 | 1,916,218 | -0.06(-0.43%) |
Feb 15, 2007 | 14.16 | 14.43 | 13.01 | 13.76 | 2,777,110 | -0.25(-1.76%) |
Feb 14, 2007 | 13.67 | 14.08 | 13.50 | 14.01 | 2,326,614 | +0.31(+2.28%) |
Feb 13, 2007 | 13.79 | 13.88 | 13.69 | 13.69 | 814,426 | -0.11(-0.82%) |
Feb 12, 2007 | 13.70 | 13.97 | 13.70 | 13.81 | 616,842 | +0.07(+0.53%) |
Feb 09, 2007 | 13.76 | 13.85 | 13.66 | 13.73 | 605,556 | -0.02(-0.15%) |
Feb 08, 2007 | 13.91 | 13.94 | 13.63 | 13.75 | 399,393 | -0.15(-1.05%) |
Feb 07, 2007 | 13.74 | 13.91 | 13.55 | 13.90 | 576,985 | +0.11(+0.82%) |
Feb 06, 2007 | 13.76 | 13.96 | 13.75 | 13.79 | 701,194 | +0.01(+0.10%) |
Feb 05, 2007 | 13.89 | 13.97 | 13.75 | 13.77 | 489,467 | -0.19(-1.38%) |
Feb 02, 2007 | 13.95 | 14.03 | 13.85 | 13.97 | 732,923 | -0.03(-0.19%) |
Feb 01, 2007 | 13.96 | 14.13 | 13.89 | 13.99 | 633,676 | +0.09(+0.62%) |
Jan 31, 2007 | 13.55 | 13.96 | 13.55 | 13.91 | 1,015,025 | +0.27(+2.00%) |
Jan 30, 2007 | 13.77 | 13.77 | 13.47 | 13.63 | 1,355,322 | -0.25(-1.82%) |
Jan 29, 2007 | 13.95 | 14.04 | 13.82 | 13.89 | 685,555 | -0.13(-0.90%) |
Jan 26, 2007 | 13.96 | 14.11 | 13.71 | 14.01 | 592,925 | +0.10(+0.72%) |
Jan 25, 2007 | 13.97 | 14.02 | 13.87 | 13.91 | 1,632,311 | -0.05(-0.38%) |
Jan 24, 2007 | 13.79 | 14.09 | 13.79 | 13.97 | 1,202,391 | +0.15(+1.06%) |
Jan 23, 2007 | 13.86 | 13.93 | 13.79 | 13.82 | 675,029 | -0.05(-0.34%) |
Jan 22, 2007 | 13.81 | 13.87 | 13.64 | 13.87 | 1,466,749 | +0.03(+0.19%) |
Jan 19, 2007 | 13.65 | 13.90 | 13.65 | 13.84 | 1,526,899 | +0.23(+1.71%) |
Jan 18, 2007 | 13.53 | 13.93 | 13.38 | 13.61 | 761,494 | +0.01(+0.10%) |
Jan 17, 2007 | 13.57 | 13.69 | 13.55 | 13.59 | 639,691 | +0.03(+0.20%) |
Jan 16, 2007 | 13.73 | 13.84 | 13.55 | 13.57 | 885,553 | -0.20(-1.45%) |
Jan 12, 2007 | 13.54 | 13.79 | 13.50 | 13.77 | 873,824 | +0.20(+1.47%) |
Jan 11, 2007 | 13.32 | 13.62 | 13.26 | 13.57 | 640,593 | +0.27(+2.05%) |
Jan 10, 2007 | 13.36 | 13.41 | 13.17 | 13.29 | 604,053 | -0.11(-0.84%) |
Jan 09, 2007 | 13.25 | 13.47 | 13.25 | 13.41 | 879,538 | +0.16(+1.20%) |
Jan 08, 2007 | 13.09 | 13.26 | 13.07 | 13.25 | 1,043,747 | +0.21(+1.58%) |
Jan 05, 2007 | 13.03 | 13.07 | 12.97 | 13.04 | 607,210 | +0.03(+0.20%) |
Jan 04, 2007 | 13.01 | 13.01 | 12.85 | 13.01 | 1,296,826 | +0.03(+0.26%) |