Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.13 | 14.37 | 14.10 | 14.23 | 3,832,847 | +0.02(+0.11%) |
Dec 28, 2007 | 14.23 | 14.29 | 14.12 | 14.22 | 2,213,692 | +0.12(+0.83%) |
Dec 27, 2007 | 14.16 | 14.28 | 14.07 | 14.10 | 2,282,779 | -0.09(-0.66%) |
Dec 26, 2007 | 14.12 | 14.27 | 14.11 | 14.19 | 2,373,758 | +0.01(+0.06%) |
Dec 24, 2007 | 14.08 | 14.21 | 14.05 | 14.18 | 1,070,862 | +0.09(+0.65%) |
Dec 21, 2007 | 14.04 | 14.13 | 13.97 | 14.09 | 5,299,623 | +0.19(+1.35%) |
Dec 20, 2007 | 13.94 | 14.05 | 13.78 | 13.90 | 3,908,709 | +0.04(+0.29%) |
Dec 19, 2007 | 14.07 | 14.11 | 13.85 | 13.86 | 3,790,847 | -0.10(-0.74%) |
Dec 18, 2007 | 13.91 | 14.03 | 13.82 | 13.97 | 4,792,416 | +0.12(+0.90%) |
Dec 17, 2007 | 13.88 | 13.99 | 13.78 | 13.84 | 4,389,192 | -0.12(-0.89%) |
Dec 14, 2007 | 13.84 | 14.14 | 13.84 | 13.97 | 5,562,154 | -0.19(-1.37%) |
Dec 13, 2007 | 13.95 | 14.18 | 13.95 | 14.16 | 4,679,797 | +0.12(+0.85%) |
Dec 12, 2007 | 14.25 | 14.32 | 13.91 | 14.04 | 6,876,757 | +0.08(+0.57%) |
Dec 11, 2007 | 14.34 | 14.39 | 13.93 | 13.96 | 3,728,184 | -0.37(-2.58%) |
Dec 10, 2007 | 14.20 | 14.39 | 14.20 | 14.33 | 2,761,126 | -0.02(-0.16%) |
Dec 07, 2007 | 14.37 | 14.45 | 14.22 | 14.36 | 3,601,379 | -0.02(-0.13%) |
Dec 06, 2007 | 14.32 | 14.41 | 14.19 | 14.37 | 4,907,458 | +0.05(+0.33%) |
Dec 05, 2007 | 14.39 | 14.39 | 14.12 | 14.33 | 6,738,511 | +0.09(+0.66%) |
Dec 04, 2007 | 14.02 | 14.28 | 13.93 | 14.23 | 6,347,223 | +0.10(+0.71%) |
Dec 03, 2007 | 13.68 | 14.19 | 13.68 | 14.13 | 8,027,367 | +0.26(+1.89%) |
Nov 30, 2007 | 13.83 | 13.87 | 13.65 | 13.87 | 7,574,471 | +0.18(+1.31%) |
Nov 29, 2007 | 13.63 | 13.91 | 13.58 | 13.69 | 7,455,933 | -0.01(-0.08%) |
Nov 28, 2007 | 13.49 | 13.70 | 13.31 | 13.70 | 12,016,270 | +0.28(+2.09%) |
Nov 27, 2007 | 13.21 | 13.45 | 13.15 | 13.42 | 11,016,179 | +0.21(+1.60%) |
Nov 26, 2007 | 13.38 | 13.50 | 13.21 | 13.21 | 8,099,915 | -0.15(-1.11%) |
Nov 23, 2007 | 13.29 | 13.38 | 13.15 | 13.36 | 2,015,962 | +0.11(+0.81%) |
Nov 21, 2007 | 13.49 | 13.57 | 13.25 | 13.25 | 5,911,339 | -0.33(-2.41%) |
Nov 20, 2007 | 13.43 | 13.68 | 13.36 | 13.58 | 6,449,974 | +0.14(+1.05%) |
Nov 19, 2007 | 13.32 | 13.57 | 13.25 | 13.44 | 6,979,591 | +0.06(+0.42%) |
Nov 16, 2007 | 13.40 | 13.47 | 13.19 | 13.38 | 4,104,890 | +0.04(+0.31%) |
Nov 15, 2007 | 13.31 | 13.52 | 13.24 | 13.34 | 7,188,919 | +0.03(+0.22%) |
Nov 14, 2007 | 13.27 | 13.48 | 13.04 | 13.31 | 7,008,065 | +0.11(+0.82%) |
Nov 13, 2007 | 13.23 | 13.25 | 12.98 | 13.20 | 6,739,719 | +0.06(+0.44%) |
Nov 12, 2007 | 13.44 | 13.51 | 13.14 | 13.14 | 7,529,617 | -0.29(-2.16%) |
Nov 09, 2007 | 13.15 | 13.57 | 13.15 | 13.43 | 6,741,887 | +0.08(+0.63%) |
Nov 08, 2007 | 13.12 | 13.38 | 13.07 | 13.35 | 7,892,417 | +0.29(+2.24%) |
Nov 07, 2007 | 13.51 | 13.51 | 13.06 | 13.06 | 5,335,259 | -0.47(-3.46%) |
Nov 06, 2007 | 13.65 | 13.68 | 13.41 | 13.52 | 5,864,769 | -0.11(-0.82%) |
Nov 05, 2007 | 13.38 | 13.77 | 13.38 | 13.64 | 11,607,966 | -0.04(-0.30%) |
Nov 02, 2007 | 13.65 | 13.77 | 13.47 | 13.68 | 4,949,651 | +0.05(+0.35%) |
Nov 01, 2007 | 14.05 | 14.29 | 13.50 | 13.63 | 6,348,921 | -0.22(-1.60%) |
Oct 31, 2007 | 13.61 | 13.88 | 13.45 | 13.85 | 4,522,934 | +0.34(+2.49%) |
Oct 30, 2007 | 13.45 | 13.59 | 13.39 | 13.51 | 3,257,430 | -0.02(-0.15%) |
Oct 29, 2007 | 13.47 | 13.56 | 13.41 | 13.53 | 3,004,788 | +0.09(+0.67%) |
Oct 26, 2007 | 13.21 | 13.44 | 13.14 | 13.44 | 4,148,039 | +0.31(+2.34%) |
Oct 25, 2007 | 12.99 | 13.14 | 12.89 | 13.14 | 3,569,091 | +0.20(+1.55%) |
Oct 24, 2007 | 12.72 | 12.97 | 12.69 | 12.94 | 4,127,528 | +0.14(+1.08%) |
Oct 23, 2007 | 12.82 | 12.91 | 12.67 | 12.80 | 2,254,453 | -0.00(-0.02%) |
Oct 22, 2007 | 12.69 | 12.90 | 12.60 | 12.80 | 2,916,777 | -0.00(-0.01%) |
Oct 19, 2007 | 12.98 | 13.09 | 12.80 | 12.80 | 4,710,124 | -0.25(-1.90%) |
Oct 18, 2007 | 13.04 | 13.14 | 13.02 | 13.05 | 3,403,424 | -0.01(-0.09%) |
Oct 17, 2007 | 13.08 | 13.15 | 12.92 | 13.06 | 4,508,907 | +0.10(+0.75%) |
Oct 16, 2007 | 13.04 | 13.07 | 12.90 | 12.97 | 2,379,401 | -0.10(-0.73%) |
Oct 15, 2007 | 13.20 | 13.25 | 12.96 | 13.06 | 2,503,644 | -0.13(-0.96%) |
Oct 12, 2007 | 13.23 | 13.40 | 13.16 | 13.19 | 4,372,577 | +0.05(+0.37%) |
Oct 11, 2007 | 13.18 | 13.34 | 13.08 | 13.14 | 2,664,135 | -0.00(-0.02%) |
Oct 10, 2007 | 13.17 | 13.21 | 13.02 | 13.14 | 4,011,216 | -0.08(-0.60%) |
Oct 09, 2007 | 13.00 | 13.26 | 12.98 | 13.22 | 3,404,114 | +0.26(+1.98%) |
Oct 08, 2007 | 12.99 | 13.11 | 12.85 | 12.96 | 1,452,693 | -0.03(-0.22%) |
Oct 05, 2007 | 13.00 | 13.05 | 12.88 | 12.99 | 2,363,193 | +0.06(+0.49%) |
Oct 04, 2007 | 12.84 | 12.93 | 12.74 | 12.93 | 1,762,284 | +0.14(+1.10%) |
Oct 03, 2007 | 12.83 | 12.89 | 12.73 | 12.79 | 2,780,792 | -0.10(-0.81%) |
Oct 02, 2007 | 12.90 | 13.02 | 12.85 | 12.89 | 2,848,094 | -0.08(-0.65%) |
Oct 01, 2007 | 12.82 | 13.00 | 12.80 | 12.98 | 3,486,603 | +0.23(+1.81%) |
Sep 28, 2007 | 12.93 | 12.96 | 12.68 | 12.75 | 4,241,424 | -0.11(-0.87%) |
Sep 27, 2007 | 13.00 | 13.03 | 12.84 | 12.86 | 3,101,772 | -0.11(-0.88%) |
Sep 26, 2007 | 12.98 | 13.04 | 12.90 | 12.97 | 4,103,023 | +0.10(+0.81%) |
Sep 25, 2007 | 12.92 | 13.09 | 12.83 | 12.87 | 3,179,083 | -0.16(-1.26%) |
Sep 24, 2007 | 12.85 | 13.18 | 12.85 | 13.03 | 3,397,557 | +0.13(+1.04%) |
Sep 21, 2007 | 12.90 | 13.01 | 12.74 | 12.90 | 4,992,448 | +0.15(+1.21%) |
Sep 20, 2007 | 12.91 | 12.99 | 12.73 | 12.74 | 3,399,628 | -0.26(-1.99%) |
Sep 19, 2007 | 13.04 | 13.17 | 12.89 | 13.00 | 6,315,024 | +0.03(+0.26%) |
Sep 18, 2007 | 12.56 | 12.99 | 12.55 | 12.97 | 5,446,307 | +0.44(+3.55%) |
Sep 17, 2007 | 12.37 | 12.55 | 12.32 | 12.53 | 3,146,985 | +0.08(+0.62%) |
Sep 14, 2007 | 12.32 | 12.52 | 12.31 | 12.45 | 3,071,054 | +0.02(+0.16%) |
Sep 13, 2007 | 12.43 | 12.51 | 12.33 | 12.43 | 2,865,696 | +0.10(+0.81%) |
Sep 12, 2007 | 12.35 | 12.44 | 12.24 | 12.33 | 2,847,749 | -0.08(-0.63%) |
Sep 11, 2007 | 12.25 | 12.41 | 12.11 | 12.41 | 3,676,775 | +0.26(+2.11%) |
Sep 10, 2007 | 12.06 | 12.27 | 12.01 | 12.15 | 4,137,019 | +0.08(+0.67%) |
Sep 07, 2007 | 12.38 | 12.39 | 11.98 | 12.07 | 6,770,264 | -0.46(-3.68%) |
Sep 06, 2007 | 12.25 | 12.57 | 12.21 | 12.53 | 3,717,847 | +0.20(+1.60%) |
Sep 05, 2007 | 12.51 | 12.52 | 12.21 | 12.33 | 4,143,749 | -0.29(-2.26%) |
Sep 04, 2007 | 12.41 | 12.68 | 12.36 | 12.62 | 3,633,632 | +0.31(+2.48%) |
Aug 31, 2007 | 12.43 | 12.46 | 12.13 | 12.31 | 4,139,608 | +0.05(+0.40%) |
Aug 30, 2007 | 12.30 | 12.46 | 12.15 | 12.26 | 2,933,344 | -0.18(-1.42%) |
Aug 29, 2007 | 11.95 | 12.44 | 11.93 | 12.44 | 4,135,121 | +0.60(+5.04%) |
Aug 28, 2007 | 11.98 | 12.19 | 11.82 | 11.84 | 4,737,128 | -0.26(-2.12%) |
Aug 27, 2007 | 12.61 | 12.66 | 12.07 | 12.10 | 5,247,852 | -0.60(-4.71%) |
Aug 24, 2007 | 12.62 | 12.76 | 12.42 | 12.70 | 2,647,913 | +0.08(+0.63%) |
Aug 23, 2007 | 12.61 | 12.66 | 12.42 | 12.62 | 3,004,097 | +0.10(+0.79%) |
Aug 22, 2007 | 12.74 | 12.79 | 12.33 | 12.52 | 4,794,683 | -0.08(-0.63%) |
Aug 21, 2007 | 12.27 | 12.72 | 12.26 | 12.60 | 5,597,479 | +0.24(+1.92%) |
Aug 20, 2007 | 12.25 | 12.42 | 12.00 | 12.36 | 5,069,263 | +0.19(+1.58%) |
Aug 17, 2007 | 11.93 | 12.36 | 11.66 | 12.17 | 5,974,026 | +0.51(+4.35%) |
Aug 16, 2007 | 11.51 | 11.80 | 11.20 | 11.66 | 7,345,612 | -0.08(-0.70%) |
Aug 15, 2007 | 11.96 | 12.32 | 11.74 | 11.74 | 6,187,785 | -0.21(-1.77%) |
Aug 14, 2007 | 12.55 | 12.57 | 11.95 | 11.96 | 4,981,518 | -0.49(-3.92%) |
Aug 13, 2007 | 12.02 | 12.51 | 11.88 | 12.44 | 7,597,219 | +0.48(+4.01%) |
Aug 10, 2007 | 12.29 | 12.47 | 11.84 | 11.96 | 8,505,773 | -0.37(-2.96%) |
Aug 09, 2007 | 12.78 | 12.99 | 12.28 | 12.33 | 7,782,559 | -0.53(-4.15%) |
Aug 08, 2007 | 12.73 | 13.18 | 12.50 | 12.86 | 7,753,971 | -0.07(-0.53%) |
Aug 07, 2007 | 12.42 | 13.04 | 12.32 | 12.93 | 7,199,860 | +0.40(+3.23%) |
Aug 06, 2007 | 12.05 | 12.58 | 11.69 | 12.53 | 8,256,992 | +0.49(+4.03%) |
Aug 03, 2007 | 12.22 | 12.55 | 12.03 | 12.04 | 9,435,548 | -0.50(-4.01%) |
Aug 02, 2007 | 12.24 | 12.77 | 12.17 | 12.55 | 11,607,773 | +0.59(+4.97%) |
Aug 01, 2007 | 12.04 | 12.46 | 11.88 | 11.95 | 12,655,172 | -0.53(-4.24%) |
Jul 31, 2007 | 12.21 | 12.48 | 12.02 | 12.48 | 8,377,974 | +0.41(+3.38%) |
Jul 30, 2007 | 11.75 | 12.12 | 11.62 | 12.07 | 6,399,580 | +0.28(+2.35%) |
Jul 27, 2007 | 11.97 | 12.12 | 11.79 | 11.80 | 8,408,871 | -0.16(-1.33%) |
Jul 26, 2007 | 12.32 | 12.42 | 11.88 | 11.95 | 10,605,431 | -0.64(-5.07%) |
Jul 25, 2007 | 12.72 | 12.80 | 12.42 | 12.59 | 8,806,324 | -0.04(-0.31%) |
Jul 24, 2007 | 13.10 | 13.22 | 12.61 | 12.63 | 5,273,551 | -0.58(-4.36%) |
Jul 23, 2007 | 13.23 | 13.42 | 13.16 | 13.21 | 4,521,678 | +0.11(+0.85%) |
Jul 20, 2007 | 13.40 | 13.42 | 13.09 | 13.10 | 4,607,849 | -0.31(-2.32%) |
Jul 19, 2007 | 13.27 | 13.41 | 13.19 | 13.41 | 4,607,617 | +0.26(+1.94%) |
Jul 18, 2007 | 12.85 | 13.17 | 12.80 | 13.15 | 6,509,338 | +0.27(+2.10%) |
Jul 17, 2007 | 12.92 | 13.01 | 12.87 | 12.88 | 6,064,108 | -0.04(-0.30%) |
Jul 16, 2007 | 13.21 | 13.31 | 12.92 | 12.92 | 7,917,205 | -0.48(-3.57%) |
Jul 13, 2007 | 13.35 | 13.52 | 13.22 | 13.40 | 4,403,640 | +0.06(+0.43%) |
Jul 12, 2007 | 13.07 | 13.34 | 13.03 | 13.34 | 3,849,000 | +0.31(+2.38%) |
Jul 11, 2007 | 12.97 | 13.15 | 12.97 | 13.03 | 2,576,814 | +0.04(+0.30%) |
Jul 10, 2007 | 13.20 | 13.33 | 12.99 | 12.99 | 4,735,033 | -0.33(-2.47%) |
Jul 09, 2007 | 13.17 | 13.40 | 13.11 | 13.32 | 6,213,553 | +0.23(+1.75%) |
Jul 06, 2007 | 13.14 | 13.15 | 12.92 | 13.09 | 3,511,588 | -0.01(-0.11%) |
Jul 05, 2007 | 13.18 | 13.32 | 12.99 | 13.11 | 4,393,286 | -0.10(-0.79%) |
Jul 03, 2007 | 13.23 | 13.26 | 13.07 | 13.21 | 4,290,089 | -0.01(-0.07%) |
Jul 02, 2007 | 12.72 | 13.22 | 12.82 | 13.22 | 7,268,991 | +0.50(+3.96%) |
Jun 29, 2007 | 12.75 | 12.84 | 12.56 | 12.72 | 8,005,865 | -0.03(-0.25%) |
Jun 28, 2007 | 12.76 | 12.91 | 12.71 | 12.75 | 5,167,369 | -0.02(-0.12%) |
Jun 27, 2007 | 12.40 | 12.80 | 12.33 | 12.76 | 8,073,167 | +0.37(+2.94%) |
Jun 26, 2007 | 12.47 | 12.63 | 12.39 | 12.40 | 7,303,892 | +0.05(+0.40%) |
Jun 25, 2007 | 12.30 | 12.59 | 12.24 | 12.35 | 4,859,570 | +0.10(+0.78%) |
Jun 22, 2007 | 12.59 | 12.66 | 12.24 | 12.25 | 5,687,560 | -0.40(-3.17%) |
Jun 21, 2007 | 12.51 | 12.78 | 12.44 | 12.66 | 7,383,923 | +0.15(+1.17%) |
Jun 20, 2007 | 12.89 | 12.97 | 12.51 | 12.51 | 4,058,500 | -0.37(-2.84%) |
Jun 19, 2007 | 12.85 | 12.92 | 12.77 | 12.87 | 3,549,418 | +0.08(+0.61%) |
Jun 18, 2007 | 12.88 | 12.93 | 12.65 | 12.80 | 4,489,925 | -0.07(-0.56%) |
Jun 15, 2007 | 12.61 | 12.92 | 12.61 | 12.87 | 5,677,896 | +0.16(+1.24%) |
Jun 14, 2007 | 12.59 | 12.79 | 12.59 | 12.71 | 7,014,623 | +0.12(+0.92%) |
Jun 13, 2007 | 12.34 | 12.60 | 12.28 | 12.59 | 6,858,275 | +0.38(+3.11%) |
Jun 12, 2007 | 12.21 | 12.41 | 12.06 | 12.22 | 7,122,652 | -0.10(-0.78%) |
Jun 11, 2007 | 12.11 | 12.36 | 12.05 | 12.31 | 4,237,652 | +0.24(+2.03%) |
Jun 08, 2007 | 11.96 | 12.17 | 11.88 | 12.07 | 5,430,127 | +0.12(+1.04%) |
Jun 07, 2007 | 12.39 | 12.44 | 11.91 | 11.94 | 8,533,477 | -0.56(-4.48%) |
Jun 06, 2007 | 12.52 | 12.55 | 12.32 | 12.50 | 8,763,792 | -0.11(-0.91%) |
Jun 05, 2007 | 12.75 | 12.81 | 12.54 | 12.62 | 6,362,999 | -0.20(-1.58%) |
Jun 04, 2007 | 12.87 | 12.96 | 12.69 | 12.82 | 3,675,847 | -0.05(-0.36%) |
Jun 01, 2007 | 12.98 | 12.98 | 12.69 | 12.87 | 5,568,639 | -0.02(-0.15%) |
May 31, 2007 | 12.89 | 12.96 | 12.78 | 12.88 | 5,766,984 | +0.10(+0.76%) |
May 30, 2007 | 12.55 | 12.79 | 12.44 | 12.79 | 4,490,836 | +0.19(+1.54%) |
May 29, 2007 | 12.53 | 12.71 | 12.53 | 12.59 | 4,630,052 | +0.08(+0.62%) |
May 25, 2007 | 12.42 | 12.56 | 12.19 | 12.52 | 5,618,187 | +0.10(+0.80%) |
May 24, 2007 | 12.89 | 13.00 | 12.32 | 12.42 | 9,626,290 | -0.39(-3.06%) |
May 23, 2007 | 13.20 | 13.24 | 12.79 | 12.81 | 8,744,337 | -0.40(-3.05%) |
May 22, 2007 | 13.31 | 13.31 | 13.13 | 13.21 | 2,704,171 | -0.09(-0.71%) |
May 21, 2007 | 13.34 | 13.38 | 13.17 | 13.30 | 2,475,688 | -0.05(-0.36%) |
May 18, 2007 | 13.24 | 13.38 | 13.24 | 13.35 | 3,751,325 | +0.15(+1.14%) |
May 17, 2007 | 13.38 | 13.40 | 13.19 | 13.20 | 3,797,229 | -0.25(-1.88%) |
May 16, 2007 | 13.35 | 13.59 | 13.30 | 13.46 | 3,519,046 | +0.16(+1.18%) |
May 15, 2007 | 13.16 | 13.47 | 13.16 | 13.30 | 9,069,241 | +0.22(+1.65%) |
May 14, 2007 | 13.03 | 13.12 | 12.98 | 13.08 | 6,601,836 | +0.05(+0.38%) |
May 11, 2007 | 13.00 | 13.03 | 12.92 | 13.03 | 2,637,738 | +0.08(+0.63%) |
May 10, 2007 | 13.11 | 13.19 | 12.95 | 12.95 | 3,636,697 | -0.19(-1.43%) |
May 09, 2007 | 13.07 | 13.19 | 13.05 | 13.14 | 3,908,471 | +0.08(+0.61%) |
May 08, 2007 | 13.18 | 13.24 | 13.05 | 13.06 | 4,550,324 | -0.15(-1.17%) |
May 07, 2007 | 13.02 | 13.30 | 13.02 | 13.22 | 5,956,424 | +0.21(+1.65%) |
May 04, 2007 | 12.80 | 13.07 | 12.76 | 13.00 | 8,236,429 | +0.29(+2.28%) |
May 03, 2007 | 12.78 | 12.88 | 12.64 | 12.71 | 5,060,344 | +0.00(+0.00%) |
May 02, 2007 | 12.63 | 12.76 | 12.57 | 12.71 | 8,293,756 | +0.14(+1.15%) |
May 01, 2007 | 12.45 | 12.60 | 12.43 | 12.57 | 6,133,305 | +0.04(+0.35%) |
Apr 30, 2007 | 12.69 | 12.74 | 12.52 | 12.52 | 4,716,336 | -0.14(-1.12%) |
Apr 27, 2007 | 12.81 | 12.89 | 12.61 | 12.67 | 7,547,864 | -0.16(-1.28%) |
Apr 26, 2007 | 13.00 | 13.52 | 12.80 | 12.83 | 10,619,872 | -0.28(-2.15%) |
Apr 25, 2007 | 13.17 | 13.20 | 13.06 | 13.11 | 3,453,828 | +0.00(+0.03%) |
Apr 24, 2007 | 13.05 | 13.14 | 13.02 | 13.11 | 3,063,461 | +0.10(+0.79%) |
Apr 23, 2007 | 12.88 | 13.12 | 12.82 | 13.00 | 4,829,611 | +0.11(+0.89%) |
Apr 20, 2007 | 12.89 | 13.00 | 12.72 | 12.89 | 4,941,023 | +0.08(+0.66%) |
Apr 19, 2007 | 12.92 | 12.92 | 12.74 | 12.81 | 2,755,669 | -0.01(-0.08%) |
Apr 18, 2007 | 12.75 | 12.87 | 12.73 | 12.82 | 3,955,648 | -0.05(-0.39%) |
Apr 17, 2007 | 12.62 | 12.87 | 12.57 | 12.87 | 6,128,746 | +0.32(+2.52%) |
Apr 16, 2007 | 12.61 | 12.63 | 12.50 | 12.55 | 5,181,019 | -0.02(-0.14%) |
Apr 13, 2007 | 12.61 | 12.66 | 12.50 | 12.57 | 5,779,757 | -0.06(-0.49%) |
Apr 12, 2007 | 12.66 | 12.70 | 12.50 | 12.63 | 6,212,328 | -0.00(-0.02%) |
Apr 11, 2007 | 12.63 | 12.72 | 12.59 | 12.63 | 6,286,050 | -0.02(-0.16%) |
Apr 10, 2007 | 12.62 | 12.73 | 12.56 | 12.65 | 5,377,279 | +0.08(+0.63%) |
Apr 09, 2007 | 12.39 | 12.60 | 12.36 | 12.57 | 6,423,398 | +0.24(+1.94%) |
Apr 05, 2007 | 12.30 | 12.39 | 12.29 | 12.34 | 3,694,377 | -0.01(-0.06%) |
Apr 04, 2007 | 12.41 | 12.49 | 12.32 | 12.34 | 4,151,342 | -0.08(-0.64%) |
Apr 03, 2007 | 12.43 | 12.48 | 12.32 | 12.42 | 4,539,166 | +0.00(+0.02%) |
Apr 02, 2007 | 12.07 | 12.43 | 12.02 | 12.42 | 5,929,158 | +0.39(+3.24%) |
Mar 30, 2007 | 12.13 | 12.20 | 11.87 | 12.03 | 6,078,949 | -0.05(-0.40%) |
Mar 29, 2007 | 11.88 | 12.14 | 11.88 | 12.08 | 3,499,718 | +0.08(+0.64%) |
Mar 28, 2007 | 11.96 | 12.10 | 11.95 | 12.00 | 3,874,847 | +0.01(+0.05%) |
Mar 27, 2007 | 11.96 | 12.05 | 11.91 | 12.00 | 5,358,297 | +0.03(+0.29%) |
Mar 26, 2007 | 11.81 | 12.00 | 11.79 | 11.96 | 7,791,857 | +0.18(+1.50%) |
Mar 23, 2007 | 11.73 | 11.83 | 11.60 | 11.78 | 8,791,749 | +0.19(+1.62%) |
Mar 22, 2007 | 11.55 | 11.60 | 11.48 | 11.60 | 5,685,486 | +0.04(+0.39%) |
Mar 21, 2007 | 11.34 | 11.55 | 11.24 | 11.55 | 7,489,926 | +0.21(+1.83%) |
Mar 20, 2007 | 11.30 | 11.35 | 11.23 | 11.34 | 3,814,738 | +0.05(+0.49%) |
Mar 19, 2007 | 11.27 | 11.34 | 11.20 | 11.29 | 2,821,863 | +0.05(+0.46%) |
Mar 16, 2007 | 11.34 | 11.37 | 11.19 | 11.24 | 5,003,493 | -0.10(-0.88%) |
Mar 15, 2007 | 11.16 | 11.38 | 11.10 | 11.34 | 4,417,487 | +0.18(+1.61%) |
Mar 14, 2007 | 11.05 | 11.22 | 11.01 | 11.16 | 5,805,253 | +0.14(+1.28%) |
Mar 13, 2007 | 11.08 | 11.38 | 10.95 | 11.02 | 8,449,370 | -0.06(-0.54%) |
Mar 12, 2007 | 10.83 | 11.10 | 10.82 | 11.08 | 3,968,418 | +0.21(+1.93%) |
Mar 09, 2007 | 10.70 | 10.89 | 10.65 | 10.87 | 5,071,831 | +0.20(+1.88%) |
Mar 08, 2007 | 10.71 | 10.80 | 10.64 | 10.67 | 3,895,249 | +0.04(+0.38%) |
Mar 07, 2007 | 10.62 | 10.72 | 10.59 | 10.62 | 2,305,879 | -0.09(-0.81%) |
Mar 06, 2007 | 10.84 | 10.84 | 10.56 | 10.71 | 4,704,602 | +0.11(+1.01%) |
Mar 05, 2007 | 10.66 | 10.73 | 10.59 | 10.60 | 3,789,291 | -0.10(-0.91%) |
Mar 02, 2007 | 10.81 | 10.87 | 10.70 | 10.70 | 3,568,746 | -0.16(-1.43%) |
Mar 01, 2007 | 10.73 | 10.93 | 10.57 | 10.86 | 6,205,170 | +0.01(+0.05%) |
Feb 28, 2007 | 10.72 | 10.91 | 10.63 | 10.85 | 7,299,018 | +0.12(+1.09%) |
Feb 27, 2007 | 11.07 | 11.17 | 10.67 | 10.73 | 5,185,036 | -0.38(-3.40%) |
Feb 26, 2007 | 11.03 | 11.30 | 11.00 | 11.11 | 5,504,505 | +0.22(+2.06%) |
Feb 23, 2007 | 10.84 | 10.91 | 10.79 | 10.89 | 3,311,962 | +0.03(+0.28%) |
Feb 22, 2007 | 10.80 | 10.90 | 10.75 | 10.86 | 2,863,971 | +0.05(+0.44%) |
Feb 21, 2007 | 10.77 | 10.83 | 10.71 | 10.81 | 3,113,507 | +0.02(+0.18%) |
Feb 20, 2007 | 10.69 | 10.82 | 10.66 | 10.79 | 6,530,737 | +0.11(+1.07%) |
Feb 16, 2007 | 10.55 | 10.69 | 10.53 | 10.68 | 3,745,113 | +0.09(+0.81%) |
Feb 15, 2007 | 10.64 | 10.67 | 10.57 | 10.59 | 2,504,335 | -0.06(-0.60%) |
Feb 14, 2007 | 10.46 | 10.72 | 10.46 | 10.65 | 9,631,177 | +0.22(+2.11%) |
Feb 13, 2007 | 10.37 | 10.44 | 10.34 | 10.43 | 4,600,725 | +0.08(+0.73%) |
Feb 12, 2007 | 10.28 | 10.39 | 10.28 | 10.36 | 5,285,645 | +0.06(+0.58%) |
Feb 09, 2007 | 10.22 | 10.35 | 10.20 | 10.30 | 7,397,728 | +0.10(+0.94%) |
Feb 08, 2007 | 10.10 | 10.20 | 10.07 | 10.20 | 4,123,041 | +0.11(+1.06%) |
Feb 07, 2007 | 10.08 | 10.13 | 10.04 | 10.10 | 2,981,663 | +0.02(+0.19%) |
Feb 06, 2007 | 9.996 | 10.08 | 9.952 | 10.08 | 4,185,511 | +0.09(+0.94%) |
Feb 05, 2007 | 9.877 | 10.01 | 9.837 | 9.983 | 3,738,555 | +0.11(+1.14%) |
Feb 02, 2007 | 9.757 | 9.895 | 9.753 | 9.870 | 4,079,553 | +0.13(+1.37%) |
Feb 01, 2007 | 9.706 | 9.751 | 9.631 | 9.737 | 2,904,352 | +0.03(+0.27%) |
Jan 31, 2007 | 9.774 | 9.800 | 9.693 | 9.711 | 2,840,846 | -0.09(-0.95%) |
Jan 30, 2007 | 9.725 | 9.812 | 9.708 | 9.803 | 4,452,304 | +0.08(+0.80%) |
Jan 29, 2007 | 9.744 | 9.760 | 9.686 | 9.725 | 2,642,391 | -0.04(-0.40%) |
Jan 26, 2007 | 9.792 | 9.808 | 9.732 | 9.764 | 5,570,558 | +0.01(+0.13%) |
Jan 25, 2007 | 9.738 | 9.815 | 9.696 | 9.751 | 4,106,474 | +0.01(+0.13%) |
Jan 24, 2007 | 9.612 | 9.738 | 9.596 | 9.738 | 2,146,770 | +0.11(+1.16%) |
Jan 23, 2007 | 9.564 | 9.667 | 9.532 | 9.627 | 2,617,541 | +0.06(+0.65%) |
Jan 22, 2007 | 9.541 | 9.606 | 9.524 | 9.564 | 2,684,498 | +0.00(+0.03%) |
Jan 19, 2007 | 9.580 | 9.580 | 9.518 | 9.561 | 2,719,702 | +0.01(+0.14%) |
Jan 18, 2007 | 9.556 | 9.585 | 9.521 | 9.548 | 2,233,745 | +0.03(+0.30%) |
Jan 17, 2007 | 9.503 | 9.576 | 9.472 | 9.519 | 2,194,054 | -0.02(-0.21%) |
Jan 16, 2007 | 9.463 | 9.590 | 9.454 | 9.540 | 2,328,659 | +0.06(+0.60%) |
Jan 12, 2007 | 9.514 | 9.537 | 9.428 | 9.483 | 3,972,215 | -0.03(-0.30%) |
Jan 11, 2007 | 9.583 | 9.624 | 9.485 | 9.512 | 2,304,154 | -0.05(-0.52%) |
Jan 10, 2007 | 9.579 | 9.632 | 9.537 | 9.561 | 3,164,933 | -0.05(-0.56%) |
Jan 09, 2007 | 9.422 | 9.663 | 9.398 | 9.615 | 7,794,984 | +0.20(+2.12%) |
Jan 08, 2007 | 9.435 | 9.456 | 9.318 | 9.415 | 2,503,644 | +0.00(+0.05%) |
Jan 05, 2007 | 9.582 | 9.608 | 9.392 | 9.411 | 2,923,335 | -0.22(-2.26%) |
Jan 04, 2007 | 9.642 | 9.677 | 9.573 | 9.628 | 2,789,075 | -0.03(-0.31%) |