Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.01 | 12.08 | 11.83 | 11.98 | 11,223,505 | -0.03(-0.21%) |
Dec 28, 2007 | 11.80 | 12.08 | 11.56 | 12.00 | 10,809,612 | +0.23(+1.97%) |
Dec 27, 2007 | 12.03 | 12.10 | 11.74 | 11.77 | 7,545,500 | -0.33(-2.69%) |
Dec 26, 2007 | 12.13 | 12.28 | 11.99 | 12.10 | 6,827,347 | -0.02(-0.14%) |
Dec 24, 2007 | 12.08 | 12.19 | 11.99 | 12.11 | 5,143,471 | -0.09(-0.77%) |
Dec 21, 2007 | 12.45 | 12.46 | 12.12 | 12.21 | 11,918,427 | -0.11(-0.90%) |
Dec 20, 2007 | 12.40 | 12.42 | 12.10 | 12.32 | 15,717,861 | -0.02(-0.14%) |
Dec 19, 2007 | 12.46 | 12.58 | 12.29 | 12.34 | 13,119,020 | -0.15(-1.23%) |
Dec 18, 2007 | 12.26 | 12.57 | 12.26 | 12.49 | 7,394,912 | +0.27(+2.17%) |
Dec 17, 2007 | 12.12 | 12.47 | 12.12 | 12.22 | 9,393,170 | -0.10(-0.83%) |
Dec 14, 2007 | 12.24 | 12.42 | 12.12 | 12.33 | 11,232,874 | -0.11(-0.90%) |
Dec 13, 2007 | 12.57 | 12.83 | 12.20 | 12.44 | 11,443,976 | -0.16(-1.29%) |
Dec 12, 2007 | 12.85 | 12.97 | 12.41 | 12.60 | 13,847,791 | -0.09(-0.74%) |
Dec 11, 2007 | 13.06 | 13.14 | 12.60 | 12.69 | 15,537,318 | -0.36(-2.76%) |
Dec 10, 2007 | 13.30 | 13.66 | 13.03 | 13.05 | 9,120,199 | -0.35(-2.62%) |
Dec 07, 2007 | 13.06 | 13.41 | 13.04 | 13.41 | 7,373,610 | +0.27(+2.02%) |
Dec 06, 2007 | 13.18 | 13.41 | 13.03 | 13.14 | 7,548,610 | -0.05(-0.39%) |
Dec 05, 2007 | 13.09 | 13.35 | 12.95 | 13.19 | 11,078,656 | +0.39(+3.01%) |
Dec 04, 2007 | 12.92 | 13.06 | 12.79 | 12.81 | 9,127,562 | -0.14(-1.06%) |
Dec 03, 2007 | 12.73 | 13.11 | 12.69 | 12.94 | 9,407,395 | +0.15(+1.14%) |
Nov 30, 2007 | 13.04 | 13.15 | 12.72 | 12.80 | 8,932,067 | -0.21(-1.65%) |
Nov 29, 2007 | 12.69 | 13.10 | 12.69 | 13.01 | 13,992,383 | +0.20(+1.54%) |
Nov 28, 2007 | 13.20 | 13.35 | 12.42 | 12.81 | 48,753,648 | -1.45(-10.15%) |
Nov 27, 2007 | 13.77 | 14.29 | 13.72 | 14.26 | 23,132,940 | +0.57(+4.13%) |
Nov 26, 2007 | 14.00 | 14.47 | 13.68 | 13.70 | 10,401,413 | -0.45(-3.21%) |
Nov 23, 2007 | 13.95 | 14.19 | 13.71 | 14.15 | 3,462,910 | +0.24(+1.72%) |
Nov 21, 2007 | 13.71 | 14.35 | 13.39 | 13.91 | 15,626,788 | +0.12(+0.87%) |
Nov 20, 2007 | 14.26 | 14.49 | 13.53 | 13.79 | 16,603,699 | -0.34(-2.42%) |
Nov 19, 2007 | 14.83 | 15.04 | 14.08 | 14.13 | 14,072,217 | -0.87(-5.82%) |
Nov 16, 2007 | 14.87 | 15.08 | 14.78 | 15.01 | 13,381,522 | +0.13(+0.86%) |
Nov 15, 2007 | 14.56 | 15.00 | 14.56 | 14.88 | 9,537,890 | +0.15(+0.99%) |
Nov 14, 2007 | 15.07 | 15.15 | 14.70 | 14.73 | 13,167,456 | -0.35(-2.33%) |
Nov 13, 2007 | 14.79 | 15.12 | 14.66 | 15.08 | 11,358,050 | +0.40(+2.74%) |
Nov 12, 2007 | 14.96 | 15.25 | 14.65 | 14.68 | 12,800,646 | -0.35(-2.34%) |
Nov 09, 2007 | 15.13 | 15.43 | 14.78 | 15.03 | 11,817,782 | -0.22(-1.46%) |
Nov 08, 2007 | 15.52 | 15.70 | 15.00 | 15.26 | 15,718,844 | -0.47(-3.00%) |
Nov 07, 2007 | 15.74 | 15.91 | 15.58 | 15.73 | 12,412,368 | -0.20(-1.24%) |
Nov 06, 2007 | 15.55 | 16.14 | 15.55 | 15.92 | 15,472,689 | +0.29(+1.86%) |
Nov 05, 2007 | 15.48 | 15.80 | 15.28 | 15.63 | 9,133,148 | -0.03(-0.22%) |
Nov 02, 2007 | 15.85 | 15.89 | 15.23 | 15.67 | 10,797,237 | +0.09(+0.60%) |
Nov 01, 2007 | 15.28 | 15.85 | 15.20 | 15.57 | 15,229,515 | +0.13(+0.83%) |
Oct 31, 2007 | 15.43 | 15.59 | 15.00 | 15.44 | 11,560,238 | +0.04(+0.28%) |
Oct 30, 2007 | 15.32 | 15.50 | 15.06 | 15.40 | 9,651,028 | +0.10(+0.67%) |
Oct 29, 2007 | 14.48 | 15.34 | 14.48 | 15.30 | 15,703,045 | +0.87(+5.99%) |
Oct 26, 2007 | 14.52 | 14.56 | 14.04 | 14.43 | 16,113,740 | +0.18(+1.26%) |
Oct 25, 2007 | 14.82 | 14.84 | 13.95 | 14.25 | 24,309,840 | -0.50(-3.37%) |
Oct 24, 2007 | 15.03 | 15.12 | 14.37 | 14.75 | 26,009,938 | -0.69(-4.49%) |
Oct 23, 2007 | 15.20 | 15.44 | 15.07 | 15.44 | 12,444,469 | +0.36(+2.38%) |
Oct 22, 2007 | 14.96 | 15.15 | 14.66 | 15.08 | 10,478,448 | +0.11(+0.74%) |
Oct 19, 2007 | 15.37 | 15.50 | 14.78 | 14.97 | 16,944,986 | -0.37(-2.40%) |
Oct 18, 2007 | 14.94 | 15.43 | 14.81 | 15.34 | 18,436,056 | +0.37(+2.46%) |
Oct 17, 2007 | 14.69 | 14.97 | 14.61 | 14.97 | 22,607,142 | +0.52(+3.62%) |
Oct 16, 2007 | 14.42 | 14.63 | 14.36 | 14.45 | 9,527,325 | -0.07(-0.47%) |
Oct 15, 2007 | 14.34 | 14.88 | 14.34 | 14.52 | 13,011,652 | -0.15(-1.05%) |
Oct 12, 2007 | 14.54 | 14.70 | 14.48 | 14.67 | 10,984,679 | +0.20(+1.36%) |
Oct 11, 2007 | 14.41 | 14.85 | 14.22 | 14.48 | 20,361,824 | +0.11(+0.78%) |
Oct 10, 2007 | 14.10 | 14.37 | 14.09 | 14.37 | 16,174,075 | +0.21(+1.45%) |
Oct 09, 2007 | 14.26 | 14.33 | 14.03 | 14.16 | 11,289,052 | -0.17(-1.20%) |
Oct 08, 2007 | 14.28 | 14.36 | 14.14 | 14.33 | 7,303,398 | -0.04(-0.30%) |
Oct 05, 2007 | 14.37 | 14.46 | 14.21 | 14.37 | 9,530,719 | +0.02(+0.12%) |
Oct 04, 2007 | 14.18 | 14.38 | 14.09 | 14.36 | 7,303,882 | +0.15(+1.09%) |
Oct 03, 2007 | 14.31 | 14.46 | 14.08 | 14.20 | 6,788,011 | -0.23(-1.60%) |
Oct 02, 2007 | 14.00 | 14.55 | 13.91 | 14.43 | 13,284,525 | +0.48(+3.44%) |
Oct 01, 2007 | 13.83 | 13.99 | 13.75 | 13.95 | 11,366,259 | -0.07(-0.49%) |
Sep 28, 2007 | 14.01 | 14.13 | 13.89 | 14.02 | 7,320,681 | +0.05(+0.37%) |
Sep 27, 2007 | 14.28 | 14.29 | 13.95 | 13.97 | 8,194,009 | -0.19(-1.33%) |
Sep 26, 2007 | 13.79 | 14.31 | 13.79 | 14.16 | 14,634,562 | +0.45(+3.31%) |
Sep 25, 2007 | 13.52 | 13.76 | 13.50 | 13.71 | 8,221,318 | +0.17(+1.27%) |
Sep 24, 2007 | 13.71 | 13.90 | 13.47 | 13.53 | 12,097,890 | -0.12(-0.88%) |
Sep 21, 2007 | 13.40 | 13.79 | 13.40 | 13.65 | 14,366,935 | +0.26(+1.92%) |
Sep 20, 2007 | 13.32 | 13.51 | 13.27 | 13.40 | 12,270,914 | +0.06(+0.45%) |
Sep 19, 2007 | 13.92 | 14.04 | 13.21 | 13.34 | 30,254,652 | -0.54(-3.89%) |
Sep 18, 2007 | 13.77 | 13.92 | 13.66 | 13.88 | 16,099,444 | +0.17(+1.25%) |
Sep 17, 2007 | 14.01 | 14.03 | 13.61 | 13.71 | 13,795,498 | -0.34(-2.44%) |
Sep 14, 2007 | 13.99 | 14.26 | 13.93 | 14.05 | 9,986,544 | -0.10(-0.73%) |
Sep 13, 2007 | 14.12 | 14.22 | 13.94 | 14.15 | 11,218,579 | +0.13(+0.92%) |
Sep 12, 2007 | 14.31 | 14.56 | 14.00 | 14.02 | 14,568,079 | -0.30(-2.09%) |
Sep 11, 2007 | 14.35 | 14.56 | 14.24 | 14.32 | 13,046,530 | +0.16(+1.15%) |
Sep 10, 2007 | 14.20 | 14.37 | 13.84 | 14.16 | 8,027,215 | +0.08(+0.55%) |
Sep 07, 2007 | 14.26 | 14.34 | 13.89 | 14.08 | 11,486,307 | -0.37(-2.55%) |
Sep 06, 2007 | 14.69 | 14.77 | 14.43 | 14.45 | 9,451,203 | -0.21(-1.46%) |
Sep 05, 2007 | 14.51 | 14.70 | 14.40 | 14.66 | 10,277,268 | +0.08(+0.53%) |
Sep 04, 2007 | 14.21 | 14.72 | 14.12 | 14.59 | 11,756,539 | +0.39(+2.78%) |
Aug 31, 2007 | 13.95 | 14.27 | 13.82 | 14.19 | 11,045,316 | +0.45(+3.24%) |
Aug 30, 2007 | 13.85 | 13.94 | 13.60 | 13.75 | 14,077,353 | -0.17(-1.23%) |
Aug 29, 2007 | 13.62 | 13.96 | 13.50 | 13.92 | 16,637,423 | +0.63(+4.70%) |
Aug 28, 2007 | 13.15 | 13.52 | 13.13 | 13.29 | 12,982,568 | +0.11(+0.85%) |
Aug 27, 2007 | 13.47 | 13.50 | 13.08 | 13.18 | 23,446,954 | -0.31(-2.29%) |
Aug 24, 2007 | 13.71 | 13.95 | 13.43 | 13.49 | 83,838,160 | -1.80(-11.76%) |
Aug 23, 2007 | 15.24 | 15.63 | 15.20 | 15.29 | 25,161,522 | +0.14(+0.90%) |
Aug 22, 2007 | 14.70 | 15.25 | 14.51 | 15.15 | 21,292,096 | +0.62(+4.24%) |
Aug 21, 2007 | 14.57 | 14.63 | 14.39 | 14.54 | 13,934,504 | -0.11(-0.76%) |
Aug 20, 2007 | 14.41 | 14.77 | 14.14 | 14.65 | 13,162,366 | +0.33(+2.27%) |
Aug 17, 2007 | 14.37 | 14.65 | 14.08 | 14.32 | 14,212,507 | +0.24(+1.70%) |
Aug 16, 2007 | 14.62 | 14.68 | 13.84 | 14.08 | 20,904,978 | -0.43(-2.95%) |
Aug 15, 2007 | 14.80 | 15.02 | 14.45 | 14.51 | 10,726,727 | -0.38(-2.53%) |
Aug 14, 2007 | 14.99 | 15.23 | 14.85 | 14.89 | 10,832,762 | -0.07(-0.46%) |
Aug 13, 2007 | 15.10 | 15.15 | 14.72 | 14.96 | 10,522,238 | -0.09(-0.57%) |
Aug 10, 2007 | 15.05 | 15.25 | 14.56 | 15.04 | 12,731,499 | -0.02(-0.11%) |
Aug 09, 2007 | 14.78 | 15.36 | 14.54 | 15.06 | 15,607,025 | -0.02(-0.11%) |
Aug 08, 2007 | 14.77 | 15.38 | 14.72 | 15.08 | 14,934,416 | +0.44(+2.98%) |
Aug 07, 2007 | 14.54 | 14.72 | 14.03 | 14.64 | 16,088,092 | +0.07(+0.47%) |
Aug 06, 2007 | 14.44 | 14.64 | 13.95 | 14.57 | 14,750,610 | +0.13(+0.89%) |
Aug 03, 2007 | 14.54 | 15.06 | 14.44 | 14.44 | 14,919,722 | -0.39(-2.66%) |
Aug 02, 2007 | 14.87 | 15.00 | 14.22 | 14.84 | 26,660,642 | -0.19(-1.25%) |
Aug 01, 2007 | 15.42 | 15.43 | 14.73 | 15.02 | 27,164,150 | -0.39(-2.56%) |
Jul 31, 2007 | 16.33 | 16.34 | 15.25 | 15.42 | 30,241,196 | -0.76(-4.71%) |
Jul 30, 2007 | 15.98 | 16.27 | 15.98 | 16.18 | 10,256,518 | +0.27(+1.67%) |
Jul 27, 2007 | 15.92 | 16.42 | 15.89 | 15.92 | 23,862,310 | -0.01(-0.05%) |
Jul 26, 2007 | 15.93 | 16.50 | 15.85 | 15.92 | 22,947,940 | -0.17(-1.06%) |
Jul 25, 2007 | 16.23 | 16.29 | 15.85 | 16.10 | 13,786,749 | -0.03(-0.16%) |
Jul 24, 2007 | 16.36 | 16.47 | 15.92 | 16.12 | 18,428,884 | -0.38(-2.28%) |
Jul 23, 2007 | 16.93 | 17.05 | 16.46 | 16.50 | 18,963,490 | -0.33(-1.94%) |
Jul 20, 2007 | 16.95 | 17.17 | 16.70 | 16.82 | 25,968,940 | +0.11(+0.67%) |
Jul 19, 2007 | 16.49 | 16.79 | 16.34 | 16.71 | 34,813,676 | +0.40(+2.47%) |
Jul 18, 2007 | 16.40 | 16.58 | 16.20 | 16.31 | 16,714,561 | -0.31(-1.86%) |
Jul 17, 2007 | 16.05 | 16.87 | 16.04 | 16.62 | 25,053,812 | +0.66(+4.13%) |
Jul 16, 2007 | 16.25 | 16.28 | 15.91 | 15.96 | 15,468,646 | +0.04(+0.27%) |
Jul 13, 2007 | 15.80 | 16.08 | 15.70 | 15.92 | 22,038,844 | +0.12(+0.76%) |
Jul 12, 2007 | 15.48 | 15.84 | 15.20 | 15.80 | 17,916,178 | +0.45(+2.90%) |
Jul 11, 2007 | 15.76 | 15.76 | 15.26 | 15.35 | 23,480,488 | -0.47(-2.98%) |
Jul 10, 2007 | 15.42 | 16.36 | 15.37 | 15.82 | 25,425,764 | +0.23(+1.48%) |
Jul 09, 2007 | 15.56 | 15.68 | 15.44 | 15.59 | 10,487,954 | -0.02(-0.11%) |
Jul 06, 2007 | 15.63 | 15.70 | 15.34 | 15.61 | 17,265,678 | +0.00(+0.00%) |
Jul 05, 2007 | 15.75 | 15.94 | 15.47 | 15.61 | 16,043,702 | -0.09(-0.55%) |
Jul 03, 2007 | 15.68 | 16.17 | 15.65 | 15.69 | 16,864,702 | +0.21(+1.33%) |
Jul 02, 2007 | 15.38 | 15.59 | 15.19 | 15.49 | 17,620,060 | -0.11(-0.71%) |
Jun 29, 2007 | 15.13 | 15.80 | 15.02 | 15.60 | 32,749,240 | +0.86(+5.81%) |
Jun 28, 2007 | 14.97 | 15.02 | 14.68 | 14.74 | 15,570,327 | -0.26(-1.71%) |
Jun 27, 2007 | 14.78 | 15.12 | 14.64 | 15.00 | 17,045,612 | +0.17(+1.16%) |
Jun 26, 2007 | 14.86 | 14.91 | 14.49 | 14.83 | 19,993,036 | +0.17(+1.17%) |
Jun 25, 2007 | 15.32 | 15.38 | 14.59 | 14.66 | 22,549,594 | -0.76(-4.94%) |
Jun 22, 2007 | 15.17 | 15.42 | 14.90 | 15.42 | 53,841,920 | +0.21(+1.35%) |
Jun 21, 2007 | 14.86 | 15.31 | 14.79 | 15.21 | 17,387,468 | +0.34(+2.30%) |
Jun 20, 2007 | 15.12 | 15.21 | 14.87 | 14.87 | 11,164,185 | -0.24(-1.59%) |
Jun 19, 2007 | 14.49 | 15.14 | 14.35 | 15.11 | 20,237,070 | +0.47(+3.22%) |
Jun 18, 2007 | 14.67 | 14.71 | 14.48 | 14.64 | 8,553,270 | +0.03(+0.23%) |
Jun 15, 2007 | 14.74 | 14.79 | 14.46 | 14.61 | 14,640,268 | +0.07(+0.47%) |
Jun 14, 2007 | 14.66 | 14.82 | 14.47 | 14.54 | 14,415,424 | -0.07(-0.47%) |
Jun 13, 2007 | 14.47 | 14.72 | 14.29 | 14.61 | 16,264,137 | +0.29(+2.04%) |
Jun 12, 2007 | 13.92 | 14.50 | 13.82 | 14.31 | 19,947,552 | +0.29(+2.08%) |
Jun 11, 2007 | 14.00 | 14.29 | 13.99 | 14.02 | 10,853,004 | -0.07(-0.49%) |
Jun 08, 2007 | 13.64 | 14.10 | 13.53 | 14.09 | 16,650,025 | +0.48(+3.52%) |
Jun 07, 2007 | 13.55 | 13.88 | 13.49 | 13.61 | 15,696,384 | +0.07(+0.51%) |
Jun 06, 2007 | 13.81 | 14.01 | 13.51 | 13.54 | 15,520,175 | -0.39(-2.77%) |
Jun 05, 2007 | 13.72 | 13.93 | 13.51 | 13.93 | 14,632,537 | +0.19(+1.37%) |
Jun 04, 2007 | 13.77 | 14.04 | 13.66 | 13.74 | 9,502,445 | -0.17(-1.23%) |
Jun 01, 2007 | 13.54 | 14.00 | 13.49 | 13.91 | 18,837,550 | +0.46(+3.44%) |
May 31, 2007 | 13.32 | 13.53 | 13.16 | 13.45 | 16,261,306 | +0.11(+0.83%) |
May 30, 2007 | 13.53 | 13.53 | 13.25 | 13.34 | 15,543,445 | -0.31(-2.26%) |
May 29, 2007 | 13.52 | 13.81 | 13.49 | 13.65 | 16,059,241 | +0.36(+2.71%) |
May 25, 2007 | 13.34 | 13.44 | 13.06 | 13.29 | 18,832,478 | +0.01(+0.06%) |
May 24, 2007 | 13.62 | 13.62 | 13.09 | 13.28 | 40,701,260 | -0.45(-3.25%) |
May 23, 2007 | 13.97 | 14.00 | 13.71 | 13.72 | 14,319,094 | -0.24(-1.72%) |
May 22, 2007 | 14.09 | 14.13 | 13.93 | 13.96 | 9,698,244 | -0.06(-0.43%) |
May 21, 2007 | 14.18 | 14.25 | 13.96 | 14.02 | 18,098,182 | -0.12(-0.85%) |
May 18, 2007 | 14.82 | 14.94 | 14.09 | 14.14 | 25,098,382 | -0.42(-2.88%) |
May 17, 2007 | 14.75 | 14.78 | 14.43 | 14.56 | 14,545,467 | -0.03(-0.23%) |
May 16, 2007 | 14.59 | 14.66 | 14.31 | 14.60 | 12,592,764 | +0.07(+0.47%) |
May 15, 2007 | 14.76 | 14.96 | 14.46 | 14.53 | 11,375,298 | -0.21(-1.40%) |
May 14, 2007 | 15.07 | 15.17 | 14.69 | 14.73 | 7,287,010 | -0.27(-1.83%) |
May 11, 2007 | 14.92 | 15.11 | 14.84 | 15.01 | 5,522,156 | +0.15(+0.98%) |
May 10, 2007 | 15.32 | 15.57 | 14.76 | 14.86 | 13,546,874 | -0.32(-2.09%) |
May 09, 2007 | 15.03 | 15.21 | 14.93 | 15.18 | 12,308,062 | -0.02(-0.11%) |
May 08, 2007 | 15.42 | 15.43 | 15.01 | 15.20 | 9,350,020 | -0.05(-0.34%) |
May 07, 2007 | 15.68 | 15.81 | 15.15 | 15.25 | 22,624,456 | +0.17(+1.14%) |
May 04, 2007 | 14.80 | 15.17 | 14.59 | 15.08 | 21,038,564 | +0.43(+2.92%) |
May 03, 2007 | 14.08 | 14.87 | 13.93 | 14.65 | 23,080,694 | +0.49(+3.45%) |
May 02, 2007 | 14.05 | 14.28 | 13.92 | 14.16 | 9,428,889 | +0.13(+0.92%) |
May 01, 2007 | 13.86 | 14.14 | 13.69 | 14.03 | 17,873,156 | +0.21(+1.49%) |
Apr 30, 2007 | 13.93 | 14.05 | 13.71 | 13.83 | 20,449,950 | -0.12(-0.86%) |
Apr 27, 2007 | 14.10 | 14.14 | 13.74 | 13.95 | 30,559,834 | -0.36(-2.52%) |
Apr 26, 2007 | 14.35 | 14.48 | 14.26 | 14.31 | 21,664,734 | -0.04(-0.30%) |
Apr 25, 2007 | 14.40 | 14.49 | 14.22 | 14.35 | 17,216,318 | -0.16(-1.12%) |
Apr 24, 2007 | 14.43 | 14.62 | 14.14 | 14.51 | 15,373,512 | +0.23(+1.62%) |
Apr 23, 2007 | 14.78 | 14.82 | 14.22 | 14.28 | 15,179,413 | -0.57(-3.86%) |
Apr 20, 2007 | 15.14 | 15.15 | 14.63 | 14.85 | 11,513,005 | -0.01(-0.06%) |
Apr 19, 2007 | 14.59 | 15.11 | 14.48 | 14.86 | 8,188,823 | +0.15(+0.99%) |
Apr 18, 2007 | 14.54 | 14.97 | 14.43 | 14.72 | 10,650,406 | +0.10(+0.70%) |
Apr 17, 2007 | 14.39 | 14.65 | 14.25 | 14.61 | 9,203,136 | +0.23(+1.61%) |
Apr 16, 2007 | 14.44 | 14.58 | 14.32 | 14.38 | 7,315,633 | -0.03(-0.24%) |
Apr 13, 2007 | 14.52 | 14.54 | 14.31 | 14.42 | 6,998,925 | -0.07(-0.47%) |
Apr 12, 2007 | 14.42 | 14.57 | 14.37 | 14.48 | 6,717,543 | +0.02(+0.12%) |
Apr 11, 2007 | 14.54 | 14.65 | 14.39 | 14.47 | 7,465,607 | -0.05(-0.35%) |
Apr 10, 2007 | 14.49 | 14.62 | 14.27 | 14.52 | 6,835,289 | -0.04(-0.29%) |
Apr 09, 2007 | 14.84 | 14.86 | 14.54 | 14.56 | 8,414,891 | -0.15(-1.05%) |
Apr 05, 2007 | 14.48 | 14.78 | 14.47 | 14.72 | 8,174,147 | +0.28(+1.96%) |
Apr 04, 2007 | 14.29 | 14.65 | 14.22 | 14.43 | 10,462,041 | +0.23(+1.63%) |
Apr 03, 2007 | 14.30 | 14.37 | 14.07 | 14.20 | 14,770,068 | -0.09(-0.60%) |
Apr 02, 2007 | 14.37 | 14.44 | 14.06 | 14.29 | 10,489,543 | -0.11(-0.77%) |
Mar 30, 2007 | 14.48 | 14.69 | 14.34 | 14.40 | 13,017,098 | +0.03(+0.24%) |
Mar 29, 2007 | 14.75 | 14.77 | 14.31 | 14.37 | 15,658,918 | -0.27(-1.87%) |
Mar 28, 2007 | 15.08 | 15.11 | 14.58 | 14.64 | 19,698,792 | -0.50(-3.28%) |
Mar 27, 2007 | 15.35 | 15.50 | 15.12 | 15.14 | 8,175,940 | -0.28(-1.83%) |
Mar 26, 2007 | 15.50 | 15.56 | 15.14 | 15.42 | 9,988,883 | -0.17(-1.10%) |
Mar 23, 2007 | 15.46 | 15.74 | 15.46 | 15.59 | 7,707,509 | +0.10(+0.66%) |
Mar 22, 2007 | 15.50 | 15.63 | 15.24 | 15.49 | 10,372,619 | +0.01(+0.06%) |
Mar 21, 2007 | 15.39 | 15.49 | 15.14 | 15.48 | 9,646,150 | +0.12(+0.78%) |
Mar 20, 2007 | 14.99 | 15.46 | 14.90 | 15.36 | 13,639,744 | +0.40(+2.69%) |
Mar 19, 2007 | 15.38 | 15.46 | 14.85 | 14.96 | 12,194,087 | -0.28(-1.85%) |
Mar 16, 2007 | 15.50 | 15.60 | 15.11 | 15.24 | 9,849,077 | -0.29(-1.88%) |
Mar 15, 2007 | 15.40 | 15.68 | 15.38 | 15.53 | 14,063,221 | +0.14(+0.89%) |
Mar 14, 2007 | 15.29 | 15.44 | 14.85 | 15.39 | 20,433,208 | +0.11(+0.73%) |
Mar 13, 2007 | 16.16 | 15.80 | 15.26 | 15.28 | 19,706,608 | -0.87(-5.41%) |
Mar 12, 2007 | 16.10 | 16.34 | 15.93 | 16.16 | 9,189,922 | +0.19(+1.18%) |
Mar 09, 2007 | 16.28 | 16.34 | 15.85 | 15.97 | 11,303,430 | -0.12(-0.75%) |
Mar 08, 2007 | 16.59 | 16.66 | 16.06 | 16.09 | 17,284,622 | -0.21(-1.31%) |
Mar 07, 2007 | 16.43 | 16.66 | 16.22 | 16.30 | 9,582,388 | -0.18(-1.09%) |
Mar 06, 2007 | 16.52 | 16.62 | 16.30 | 16.48 | 15,825,216 | +0.13(+0.79%) |
Mar 05, 2007 | 16.49 | 16.82 | 16.33 | 16.35 | 15,674,719 | -0.63(-3.73%) |
Mar 02, 2007 | 17.43 | 17.56 | 16.96 | 16.99 | 15,386,758 | -0.49(-2.79%) |
Mar 01, 2007 | 17.23 | 17.85 | 17.13 | 17.47 | 19,876,054 | -0.10(-0.58%) |
Feb 28, 2007 | 17.39 | 17.71 | 17.16 | 17.58 | 20,132,736 | +0.05(+0.29%) |
Feb 27, 2007 | 17.41 | 18.16 | 17.31 | 17.53 | 47,709,320 | +0.51(+3.02%) |
Feb 26, 2007 | 17.06 | 17.17 | 16.77 | 17.01 | 19,596,772 | -0.19(-1.10%) |
Feb 23, 2007 | 17.17 | 17.41 | 17.00 | 17.20 | 14,339,445 | -0.09(-0.50%) |
Feb 22, 2007 | 17.29 | 17.50 | 17.06 | 17.29 | 16,083,073 | +0.19(+1.10%) |
Feb 21, 2007 | 16.99 | 17.17 | 16.70 | 17.10 | 15,791,650 | +0.11(+0.66%) |
Feb 20, 2007 | 16.93 | 17.15 | 16.62 | 16.99 | 13,451,842 | +0.02(+0.10%) |
Feb 16, 2007 | 16.51 | 17.01 | 16.42 | 16.97 | 21,061,672 | +0.39(+2.38%) |
Feb 15, 2007 | 15.81 | 16.61 | 15.77 | 16.58 | 23,770,470 | +0.74(+4.65%) |
Feb 14, 2007 | 15.74 | 16.01 | 15.72 | 15.84 | 15,790,909 | +0.20(+1.26%) |
Feb 13, 2007 | 15.51 | 15.68 | 15.35 | 15.64 | 17,841,286 | +0.30(+1.95%) |
Feb 12, 2007 | 15.72 | 15.77 | 15.30 | 15.34 | 15,934,421 | -0.34(-2.18%) |
Feb 09, 2007 | 16.16 | 16.45 | 15.64 | 15.68 | 19,082,350 | -0.21(-1.29%) |
Feb 08, 2007 | 16.09 | 16.10 | 15.81 | 15.89 | 11,225,393 | -0.21(-1.33%) |
Feb 07, 2007 | 16.06 | 16.23 | 15.79 | 16.10 | 22,058,040 | +0.36(+2.29%) |
Feb 06, 2007 | 15.60 | 15.76 | 15.42 | 15.74 | 15,459,131 | +0.16(+1.04%) |
Feb 05, 2007 | 15.60 | 15.84 | 15.38 | 15.58 | 16,570,111 | -0.23(-1.46%) |
Feb 02, 2007 | 15.74 | 16.03 | 15.69 | 15.81 | 11,640,067 | +0.09(+0.60%) |
Feb 01, 2007 | 15.76 | 15.80 | 15.33 | 15.72 | 29,130,476 | +0.05(+0.33%) |
Jan 31, 2007 | 16.08 | 16.14 | 15.54 | 15.67 | 21,383,310 | -0.43(-2.66%) |
Jan 30, 2007 | 16.41 | 16.41 | 16.06 | 16.10 | 6,151,735 | -0.21(-1.31%) |
Jan 29, 2007 | 16.22 | 16.32 | 15.93 | 16.31 | 11,081,050 | +0.02(+0.10%) |
Jan 26, 2007 | 16.16 | 16.51 | 15.84 | 16.29 | 13,966,349 | +0.06(+0.37%) |
Jan 25, 2007 | 16.62 | 16.99 | 16.10 | 16.23 | 18,873,560 | -0.34(-2.07%) |
Jan 24, 2007 | 16.05 | 16.66 | 15.88 | 16.58 | 17,294,382 | +0.86(+5.45%) |
Jan 23, 2007 | 15.59 | 15.97 | 15.55 | 15.72 | 12,863,024 | +0.04(+0.27%) |
Jan 22, 2007 | 15.88 | 15.89 | 15.35 | 15.68 | 16,608,952 | -0.13(-0.81%) |
Jan 19, 2007 | 15.91 | 16.28 | 15.78 | 15.80 | 15,910,425 | -0.27(-1.65%) |
Jan 18, 2007 | 16.62 | 16.70 | 15.93 | 16.07 | 20,920,906 | -0.72(-4.29%) |
Jan 17, 2007 | 16.97 | 17.17 | 16.72 | 16.79 | 12,488,306 | -0.26(-1.51%) |
Jan 16, 2007 | 17.39 | 17.62 | 16.96 | 17.05 | 15,231,946 | -0.42(-2.40%) |
Jan 12, 2007 | 17.38 | 17.77 | 17.28 | 17.47 | 16,142,528 | -0.27(-1.50%) |
Jan 11, 2007 | 17.83 | 18.03 | 17.25 | 17.73 | 28,648,904 | -0.15(-0.86%) |
Jan 10, 2007 | 16.92 | 18.07 | 16.83 | 17.89 | 33,147,632 | +0.99(+5.83%) |
Jan 09, 2007 | 16.75 | 17.11 | 16.45 | 16.90 | 20,749,668 | +0.30(+1.81%) |
Jan 08, 2007 | 16.60 | 16.90 | 16.49 | 16.60 | 8,813,741 | -0.03(-0.15%) |
Jan 05, 2007 | 16.72 | 16.77 | 16.42 | 16.63 | 14,897,367 | -0.46(-2.71%) |
Jan 04, 2007 | 16.76 | 17.23 | 16.45 | 17.09 | 15,482,804 | +0.35(+2.10%) |