Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.51 | 28.59 | 27.74 | 27.86 | 7,206,709 | -0.70(-2.44%) |
Dec 28, 2007 | 28.44 | 28.77 | 28.39 | 28.55 | 5,724,546 | +0.20(+0.71%) |
Dec 27, 2007 | 28.51 | 28.87 | 28.30 | 28.35 | 8,300,991 | -0.30(-1.04%) |
Dec 26, 2007 | 28.19 | 28.78 | 28.18 | 28.65 | 6,694,913 | +0.32(+1.15%) |
Dec 24, 2007 | 28.03 | 28.33 | 27.92 | 28.32 | 2,496,005 | +0.22(+0.77%) |
Dec 21, 2007 | 27.53 | 28.14 | 27.46 | 28.11 | 14,214,326 | +0.72(+2.62%) |
Dec 20, 2007 | 27.05 | 27.42 | 27.00 | 27.39 | 11,171,485 | +0.59(+2.19%) |
Dec 19, 2007 | 26.85 | 27.23 | 26.64 | 26.80 | 9,337,458 | +0.01(+0.03%) |
Dec 18, 2007 | 26.29 | 26.98 | 26.08 | 26.79 | 9,371,882 | +0.68(+2.59%) |
Dec 17, 2007 | 26.52 | 26.69 | 25.86 | 26.12 | 10,147,495 | -0.58(-2.16%) |
Dec 14, 2007 | 27.19 | 27.36 | 26.56 | 26.69 | 10,810,960 | -0.61(-2.25%) |
Dec 13, 2007 | 27.00 | 27.37 | 26.80 | 27.31 | 8,296,322 | +0.11(+0.40%) |
Dec 12, 2007 | 27.35 | 27.74 | 26.89 | 27.20 | 13,639,907 | +0.42(+1.57%) |
Dec 11, 2007 | 27.11 | 27.42 | 26.65 | 26.78 | 13,558,762 | -0.24(-0.88%) |
Dec 10, 2007 | 27.13 | 27.34 | 26.91 | 27.01 | 7,455,768 | -0.10(-0.35%) |
Dec 07, 2007 | 26.88 | 27.42 | 26.81 | 27.11 | 11,939,495 | +0.34(+1.27%) |
Dec 06, 2007 | 25.91 | 26.93 | 25.84 | 26.77 | 10,549,115 | +0.85(+3.27%) |
Dec 05, 2007 | 25.81 | 26.15 | 25.69 | 25.92 | 11,931,641 | +0.34(+1.34%) |
Dec 04, 2007 | 25.78 | 25.98 | 25.58 | 25.58 | 9,045,820 | -0.41(-1.57%) |
Dec 03, 2007 | 25.42 | 26.15 | 25.42 | 25.99 | 11,338,272 | +0.40(+1.57%) |
Nov 30, 2007 | 25.67 | 25.68 | 25.13 | 25.59 | 12,402,862 | +0.27(+1.07%) |
Nov 29, 2007 | 25.06 | 25.63 | 24.67 | 25.32 | 11,671,581 | +0.22(+0.88%) |
Nov 28, 2007 | 24.65 | 25.20 | 24.51 | 25.10 | 15,789,783 | +0.68(+2.79%) |
Nov 27, 2007 | 24.62 | 24.71 | 23.80 | 24.41 | 15,034,277 | -0.21(-0.84%) |
Nov 26, 2007 | 25.75 | 25.91 | 24.57 | 24.62 | 14,023,394 | -1.18(-4.58%) |
Nov 23, 2007 | 25.98 | 25.98 | 25.46 | 25.80 | 5,766,851 | +0.05(+0.18%) |
Nov 21, 2007 | 26.21 | 26.48 | 25.64 | 25.75 | 10,141,269 | -0.56(-2.12%) |
Nov 20, 2007 | 25.90 | 26.69 | 25.86 | 26.31 | 14,403,829 | +0.53(+2.06%) |
Nov 19, 2007 | 26.21 | 26.34 | 25.69 | 25.78 | 12,663,907 | -0.54(-2.05%) |
Nov 16, 2007 | 25.38 | 26.54 | 25.35 | 26.32 | 18,018,958 | +1.42(+5.72%) |
Nov 15, 2007 | 25.61 | 25.69 | 24.67 | 24.90 | 12,744,473 | -0.70(-2.75%) |
Nov 14, 2007 | 26.59 | 26.98 | 25.44 | 25.60 | 15,217,824 | -0.74(-2.80%) |
Nov 13, 2007 | 26.31 | 26.71 | 25.52 | 26.34 | 18,861,024 | +0.07(+0.26%) |
Nov 12, 2007 | 27.20 | 27.20 | 26.26 | 26.27 | 12,075,208 | -1.05(-3.84%) |
Nov 09, 2007 | 27.92 | 27.92 | 27.26 | 27.32 | 10,478,215 | -0.60(-2.16%) |
Nov 08, 2007 | 27.91 | 28.36 | 27.25 | 27.92 | 16,906,588 | +0.41(+1.50%) |
Nov 07, 2007 | 28.30 | 28.72 | 27.46 | 27.51 | 17,358,662 | -0.56(-1.99%) |
Nov 06, 2007 | 28.19 | 28.19 | 27.08 | 28.07 | 13,278,110 | +1.18(+4.39%) |
Nov 05, 2007 | 27.00 | 27.45 | 26.62 | 26.89 | 11,122,739 | -0.43(-1.56%) |
Nov 02, 2007 | 26.78 | 27.50 | 26.46 | 27.32 | 14,501,135 | +0.92(+3.49%) |
Nov 01, 2007 | 26.55 | 27.55 | 26.34 | 26.40 | 13,877,238 | -0.67(-2.47%) |
Oct 31, 2007 | 26.62 | 27.36 | 26.43 | 27.06 | 16,510,958 | +0.81(+3.07%) |
Oct 30, 2007 | 27.33 | 27.39 | 26.15 | 26.26 | 11,668,327 | -1.43(-5.17%) |
Oct 29, 2007 | 28.24 | 28.26 | 27.38 | 27.69 | 9,975,543 | -0.11(-0.39%) |
Oct 26, 2007 | 27.83 | 28.41 | 27.63 | 27.80 | 12,428,674 | +0.50(+1.84%) |
Oct 25, 2007 | 27.11 | 27.43 | 26.63 | 27.30 | 13,001,874 | +0.40(+1.48%) |
Oct 24, 2007 | 26.09 | 27.00 | 26.02 | 26.90 | 12,064,561 | +0.48(+1.80%) |
Oct 23, 2007 | 26.55 | 26.89 | 25.99 | 26.42 | 10,373,341 | -0.17(-0.64%) |
Oct 22, 2007 | 26.17 | 27.29 | 26.09 | 26.59 | 18,714,356 | -0.00(-0.02%) |
Oct 19, 2007 | 27.05 | 27.20 | 26.46 | 26.60 | 25,563,024 | -0.61(-2.24%) |
Oct 18, 2007 | 26.37 | 27.26 | 26.19 | 27.21 | 27,940,650 | +0.70(+2.64%) |
Oct 17, 2007 | 27.53 | 27.55 | 26.28 | 26.51 | 15,076,507 | -0.70(-2.56%) |
Oct 16, 2007 | 27.23 | 27.52 | 26.92 | 27.20 | 15,532,651 | +0.03(+0.12%) |
Oct 15, 2007 | 27.14 | 27.34 | 26.68 | 27.17 | 14,096,016 | +0.47(+1.75%) |
Oct 12, 2007 | 26.32 | 27.22 | 26.16 | 26.70 | 11,856,957 | +0.26(+0.97%) |
Oct 11, 2007 | 27.13 | 27.46 | 26.15 | 26.45 | 11,670,910 | -0.58(-2.15%) |
Oct 10, 2007 | 26.29 | 27.20 | 26.05 | 27.03 | 14,768,558 | +0.31(+1.15%) |
Oct 09, 2007 | 26.82 | 27.14 | 26.07 | 26.72 | 14,992,721 | -0.09(-0.34%) |
Oct 08, 2007 | 26.69 | 27.23 | 26.35 | 26.81 | 9,336,641 | +0.05(+0.21%) |
Oct 05, 2007 | 26.42 | 26.96 | 26.42 | 26.76 | 9,454,337 | +0.35(+1.32%) |
Oct 04, 2007 | 25.83 | 26.75 | 25.71 | 26.41 | 10,749,568 | +0.40(+1.53%) |
Oct 03, 2007 | 26.13 | 26.53 | 25.64 | 26.01 | 11,378,633 | -0.27(-1.01%) |
Oct 02, 2007 | 26.07 | 26.39 | 25.34 | 26.28 | 13,021,352 | -0.06(-0.23%) |
Oct 01, 2007 | 26.10 | 26.43 | 25.84 | 26.34 | 10,291,847 | +0.24(+0.91%) |
Sep 28, 2007 | 26.51 | 26.77 | 25.85 | 26.10 | 12,544,622 | -0.13(-0.49%) |
Sep 27, 2007 | 26.51 | 26.70 | 26.18 | 26.23 | 10,288,133 | -0.11(-0.42%) |
Sep 26, 2007 | 26.47 | 26.68 | 25.77 | 26.34 | 10,598,488 | +0.27(+1.04%) |
Sep 25, 2007 | 25.88 | 26.25 | 25.71 | 26.07 | 12,110,845 | -0.38(-1.42%) |
Sep 24, 2007 | 26.62 | 26.73 | 26.28 | 26.44 | 8,111,171 | -0.22(-0.82%) |
Sep 21, 2007 | 27.00 | 27.01 | 26.51 | 26.66 | 14,000,198 | -0.04(-0.15%) |
Sep 20, 2007 | 26.72 | 27.00 | 26.61 | 26.70 | 11,145,677 | -0.02(-0.07%) |
Sep 19, 2007 | 26.75 | 27.26 | 26.62 | 26.72 | 20,508,320 | +0.30(+1.14%) |
Sep 18, 2007 | 25.85 | 26.51 | 25.82 | 26.42 | 15,433,619 | +0.59(+2.29%) |
Sep 17, 2007 | 25.47 | 26.12 | 25.41 | 25.83 | 15,060,556 | +0.24(+0.95%) |
Sep 14, 2007 | 24.90 | 25.74 | 24.83 | 25.59 | 13,306,821 | +0.47(+1.88%) |
Sep 13, 2007 | 24.80 | 25.29 | 24.76 | 25.11 | 16,600,317 | +0.41(+1.67%) |
Sep 12, 2007 | 24.20 | 25.11 | 24.20 | 24.70 | 19,569,018 | +0.50(+2.06%) |
Sep 11, 2007 | 24.51 | 24.57 | 23.84 | 24.20 | 17,603,808 | -0.15(-0.62%) |
Sep 10, 2007 | 24.82 | 25.33 | 23.80 | 24.35 | 17,502,432 | -0.60(-2.38%) |
Sep 07, 2007 | 25.46 | 25.62 | 24.76 | 24.95 | 15,780,351 | -0.95(-3.66%) |
Sep 06, 2007 | 26.20 | 26.31 | 25.64 | 25.90 | 18,582,934 | +0.24(+0.93%) |
Sep 05, 2007 | 25.42 | 25.90 | 25.42 | 25.66 | 15,879,800 | +0.17(+0.66%) |
Sep 04, 2007 | 24.74 | 25.64 | 24.69 | 25.49 | 13,306,035 | +0.82(+3.34%) |
Aug 31, 2007 | 24.81 | 24.99 | 24.51 | 24.67 | 9,088,881 | +0.30(+1.22%) |
Aug 30, 2007 | 24.58 | 24.67 | 24.05 | 24.37 | 12,555,110 | -0.21(-0.86%) |
Aug 29, 2007 | 23.47 | 24.68 | 23.43 | 24.58 | 14,564,058 | +1.41(+6.08%) |
Aug 28, 2007 | 24.10 | 24.13 | 23.11 | 23.17 | 12,035,339 | -1.02(-4.22%) |
Aug 27, 2007 | 24.49 | 24.49 | 24.14 | 24.19 | 11,785,528 | -0.40(-1.64%) |
Aug 24, 2007 | 23.48 | 24.65 | 23.43 | 24.59 | 18,281,978 | +1.18(+5.04%) |
Aug 23, 2007 | 23.77 | 24.24 | 23.20 | 23.41 | 16,007,792 | -0.36(-1.52%) |
Aug 22, 2007 | 23.68 | 23.91 | 23.27 | 23.77 | 18,146,520 | +0.34(+1.46%) |
Aug 21, 2007 | 23.75 | 23.80 | 23.17 | 23.43 | 15,816,401 | -0.32(-1.37%) |
Aug 20, 2007 | 24.07 | 24.23 | 23.25 | 23.75 | 17,071,802 | -0.70(-2.88%) |
Aug 17, 2007 | 23.60 | 24.57 | 23.27 | 24.46 | 19,400,930 | +1.46(+6.35%) |
Aug 16, 2007 | 22.89 | 23.21 | 21.86 | 23.00 | 20,400,304 | +0.11(+0.50%) |
Aug 15, 2007 | 24.02 | 24.49 | 22.76 | 22.89 | 17,234,146 | -1.02(-4.27%) |
Aug 14, 2007 | 24.61 | 25.06 | 23.82 | 23.91 | 16,484,006 | -0.70(-2.85%) |
Aug 13, 2007 | 23.74 | 25.13 | 24.08 | 24.61 | 17,810,712 | +0.87(+3.66%) |
Aug 10, 2007 | 22.39 | 24.08 | 21.97 | 23.74 | 25,247,892 | +1.20(+5.32%) |
Aug 09, 2007 | 23.34 | 24.08 | 22.54 | 22.54 | 26,128,950 | -1.29(-5.42%) |
Aug 08, 2007 | 24.20 | 24.35 | 23.41 | 23.83 | 24,447,344 | -0.16(-0.65%) |
Aug 07, 2007 | 22.33 | 24.11 | 21.97 | 23.98 | 27,816,124 | +1.45(+6.42%) |
Aug 06, 2007 | 23.02 | 23.22 | 21.50 | 22.54 | 25,262,558 | -0.31(-1.36%) |
Aug 03, 2007 | 23.12 | 24.23 | 22.84 | 22.85 | 21,310,780 | -0.83(-3.52%) |
Aug 02, 2007 | 24.85 | 25.52 | 23.34 | 23.68 | 31,076,416 | -1.14(-4.57%) |
Aug 01, 2007 | 24.83 | 25.35 | 23.00 | 24.82 | 21,328,998 | -0.45(-1.78%) |
Jul 31, 2007 | 26.55 | 26.68 | 24.99 | 25.27 | 25,372,668 | -0.82(-3.16%) |
Jul 30, 2007 | 25.42 | 26.19 | 25.25 | 26.09 | 12,212,052 | +0.85(+3.35%) |
Jul 27, 2007 | 26.19 | 26.27 | 24.52 | 25.24 | 18,153,648 | -0.82(-3.16%) |
Jul 26, 2007 | 26.88 | 27.02 | 25.29 | 26.07 | 16,510,667 | -1.13(-4.16%) |
Jul 25, 2007 | 27.00 | 27.29 | 26.20 | 27.20 | 12,790,844 | +0.62(+2.34%) |
Jul 24, 2007 | 27.51 | 27.78 | 26.43 | 26.57 | 19,167,784 | -1.45(-5.18%) |
Jul 23, 2007 | 28.43 | 28.43 | 27.21 | 28.03 | 13,621,305 | -0.01(-0.05%) |
Jul 20, 2007 | 28.73 | 28.89 | 27.86 | 28.04 | 14,624,064 | -0.84(-2.92%) |
Jul 19, 2007 | 29.13 | 29.54 | 28.77 | 28.88 | 12,339,965 | -0.17(-0.60%) |
Jul 18, 2007 | 28.27 | 29.19 | 28.08 | 29.05 | 15,056,542 | +0.62(+2.17%) |
Jul 17, 2007 | 29.15 | 29.43 | 28.36 | 28.44 | 15,930,499 | -0.49(-1.69%) |
Jul 16, 2007 | 29.75 | 29.85 | 28.63 | 28.93 | 10,341,969 | -0.84(-2.83%) |
Jul 13, 2007 | 29.34 | 29.84 | 29.13 | 29.77 | 9,488,270 | +0.58(+1.99%) |
Jul 12, 2007 | 28.84 | 29.31 | 28.78 | 29.19 | 13,207,206 | +0.41(+1.43%) |
Jul 11, 2007 | 29.09 | 29.22 | 28.56 | 28.78 | 11,038,621 | -0.54(-1.86%) |
Jul 10, 2007 | 29.15 | 29.53 | 28.72 | 29.32 | 16,739,071 | +0.07(+0.25%) |
Jul 09, 2007 | 29.30 | 29.34 | 28.84 | 29.25 | 10,587,185 | +0.14(+0.49%) |
Jul 06, 2007 | 28.90 | 29.16 | 28.78 | 29.11 | 7,293,121 | +0.38(+1.34%) |
Jul 05, 2007 | 28.97 | 29.19 | 28.35 | 28.72 | 11,239,538 | -0.10(-0.35%) |
Jul 03, 2007 | 28.47 | 28.88 | 28.33 | 28.82 | 9,301,688 | +0.81(+2.89%) |
Jul 02, 2007 | 27.53 | 28.03 | 27.49 | 28.01 | 9,732,350 | +0.57(+2.07%) |
Jun 29, 2007 | 27.76 | 28.03 | 27.29 | 27.44 | 11,536,718 | +0.10(+0.37%) |
Jun 28, 2007 | 27.41 | 28.03 | 27.33 | 27.34 | 9,336,418 | -0.07(-0.25%) |
Jun 27, 2007 | 27.38 | 27.46 | 26.57 | 27.41 | 17,524,408 | -0.28(-1.02%) |
Jun 26, 2007 | 29.06 | 29.06 | 27.61 | 27.70 | 11,273,245 | -0.73(-2.56%) |
Jun 25, 2007 | 28.31 | 28.80 | 28.00 | 28.42 | 13,364,339 | -0.01(-0.03%) |
Jun 22, 2007 | 28.79 | 28.97 | 28.20 | 28.43 | 11,919,904 | -0.52(-1.79%) |
Jun 21, 2007 | 28.59 | 29.01 | 28.38 | 28.95 | 12,886,559 | +0.67(+2.38%) |
Jun 20, 2007 | 29.84 | 30.09 | 28.28 | 28.28 | 18,027,010 | -1.33(-4.50%) |
Jun 19, 2007 | 29.57 | 29.88 | 29.41 | 29.61 | 14,392,768 | +14.58(+96.97%) |
Jun 18, 2007 | 15.20 | 15.34 | 15.02 | 15.03 | 15,129,491 | -0.13(-0.86%) |
Jun 15, 2007 | 14.82 | 15.18 | 14.81 | 15.16 | 23,239,134 | +0.40(+2.72%) |
Jun 14, 2007 | 14.53 | 14.77 | 14.49 | 14.76 | 13,613,658 | +0.33(+2.31%) |
Jun 13, 2007 | 14.21 | 14.44 | 14.13 | 14.43 | 12,639,662 | +0.36(+2.54%) |
Jun 12, 2007 | 14.28 | 14.36 | 14.06 | 14.07 | 14,936,353 | -0.22(-1.56%) |
Jun 11, 2007 | 14.33 | 14.40 | 14.19 | 14.29 | 13,192,874 | -0.06(-0.42%) |
Jun 08, 2007 | 14.07 | 14.36 | 14.04 | 14.35 | 14,682,913 | +0.22(+1.59%) |
Jun 07, 2007 | 14.25 | 14.57 | 14.12 | 14.13 | 20,597,130 | -0.17(-1.20%) |
Jun 06, 2007 | 14.53 | 14.55 | 14.21 | 14.30 | 18,059,594 | -0.26(-1.78%) |
Jun 05, 2007 | 14.69 | 14.64 | 14.42 | 14.56 | 19,140,558 | -0.13(-0.86%) |
Jun 04, 2007 | 14.36 | 14.74 | 14.40 | 14.69 | 14,685,779 | +0.18(+1.27%) |
Jun 01, 2007 | 14.25 | 14.53 | 14.17 | 14.50 | 18,723,052 | +0.34(+2.38%) |
May 31, 2007 | 14.03 | 14.28 | 13.99 | 14.17 | 23,109,530 | +0.20(+1.40%) |
May 30, 2007 | 13.59 | 14.01 | 13.55 | 13.97 | 18,466,430 | +0.37(+2.70%) |
May 29, 2007 | 13.57 | 13.76 | 13.50 | 13.60 | 17,533,574 | -0.08(-0.59%) |
May 25, 2007 | 13.60 | 13.69 | 13.53 | 13.69 | 14,187,953 | +0.30(+2.22%) |
May 24, 2007 | 13.50 | 13.72 | 13.34 | 13.39 | 24,567,482 | -0.10(-0.71%) |
May 23, 2007 | 13.36 | 13.64 | 13.33 | 13.48 | 19,953,590 | +0.17(+1.31%) |
May 22, 2007 | 13.30 | 13.52 | 13.31 | 13.31 | 19,249,176 | +0.03(+0.22%) |
May 21, 2007 | 13.27 | 13.40 | 13.15 | 13.28 | 22,626,040 | +0.18(+1.35%) |
May 18, 2007 | 12.93 | 13.13 | 12.90 | 13.10 | 17,124,676 | +0.12(+0.94%) |
May 17, 2007 | 12.76 | 13.09 | 12.74 | 12.98 | 15,923,554 | +0.19(+1.51%) |
May 16, 2007 | 12.75 | 12.81 | 12.57 | 12.79 | 21,343,354 | +0.03(+0.27%) |
May 15, 2007 | 12.55 | 12.84 | 12.49 | 12.75 | 26,484,646 | +0.29(+2.33%) |
May 14, 2007 | 12.29 | 12.50 | 12.30 | 12.46 | 19,750,872 | +0.18(+1.42%) |
May 11, 2007 | 12.19 | 12.33 | 12.11 | 12.29 | 14,611,054 | +0.21(+1.74%) |
May 10, 2007 | 12.19 | 12.33 | 11.94 | 12.08 | 17,483,600 | -0.11(-0.90%) |
May 09, 2007 | 12.05 | 12.23 | 11.95 | 12.19 | 17,607,570 | +0.12(+1.03%) |
May 08, 2007 | 11.96 | 12.08 | 11.86 | 12.06 | 15,754,789 | +0.12(+0.98%) |
May 07, 2007 | 11.89 | 11.98 | 11.83 | 11.95 | 9,556,382 | -0.00(-0.01%) |
May 04, 2007 | 11.92 | 12.07 | 11.81 | 11.95 | 15,638,674 | +0.10(+0.80%) |
May 03, 2007 | 11.61 | 11.91 | 11.55 | 11.85 | 16,138,820 | +0.14(+1.21%) |
May 02, 2007 | 11.61 | 11.71 | 11.50 | 11.71 | 14,987,696 | +0.12(+1.06%) |
May 01, 2007 | 11.63 | 11.79 | 11.53 | 11.59 | 19,639,648 | -0.03(-0.28%) |
Apr 30, 2007 | 11.77 | 11.94 | 11.62 | 11.62 | 13,749,721 | -0.14(-1.22%) |
Apr 27, 2007 | 11.76 | 11.86 | 11.68 | 11.76 | 12,071,682 | -0.05(-0.39%) |
Apr 26, 2007 | 11.84 | 11.96 | 11.71 | 11.81 | 18,253,138 | +0.07(+0.63%) |
Apr 25, 2007 | 11.55 | 11.84 | 11.43 | 11.73 | 23,725,912 | +0.32(+2.78%) |
Apr 24, 2007 | 11.42 | 11.53 | 11.36 | 11.42 | 12,148,373 | -0.07(-0.60%) |
Apr 23, 2007 | 11.44 | 11.64 | 11.44 | 11.49 | 14,813,565 | -0.02(-0.17%) |
Apr 20, 2007 | 11.49 | 11.52 | 11.32 | 11.51 | 21,505,000 | +0.00(+0.03%) |
Apr 19, 2007 | 11.54 | 11.59 | 11.42 | 11.50 | 12,584,456 | -0.09(-0.79%) |
Apr 18, 2007 | 11.40 | 11.62 | 11.38 | 11.59 | 21,747,264 | +0.16(+1.39%) |
Apr 17, 2007 | 11.73 | 11.76 | 11.34 | 11.43 | 17,889,330 | -0.26(-2.22%) |
Apr 16, 2007 | 11.67 | 11.76 | 11.54 | 11.69 | 12,220,735 | +0.02(+0.21%) |
Apr 13, 2007 | 11.78 | 11.84 | 11.59 | 11.67 | 16,224,684 | -0.05(-0.45%) |
Apr 12, 2007 | 11.67 | 11.78 | 11.56 | 11.72 | 16,034,989 | +0.13(+1.09%) |
Apr 11, 2007 | 11.57 | 11.79 | 11.52 | 11.60 | 17,735,322 | -0.00(-0.01%) |
Apr 10, 2007 | 11.73 | 11.76 | 11.47 | 11.60 | 20,099,536 | -0.07(-0.56%) |
Apr 09, 2007 | 11.77 | 11.93 | 11.62 | 11.66 | 18,034,000 | -0.10(-0.84%) |
Apr 05, 2007 | 11.76 | 11.81 | 11.67 | 11.76 | 13,688,379 | +0.09(+0.77%) |
Apr 04, 2007 | 11.50 | 11.72 | 11.41 | 11.67 | 21,581,510 | +0.15(+1.27%) |
Apr 03, 2007 | 11.30 | 11.56 | 11.21 | 11.52 | 14,462,245 | +0.03(+0.26%) |
Apr 02, 2007 | 11.33 | 11.55 | 11.32 | 11.50 | 16,687,985 | +0.19(+1.65%) |
Mar 30, 2007 | 11.69 | 11.69 | 11.30 | 11.31 | 20,276,476 | -0.35(-2.97%) |
Mar 29, 2007 | 11.79 | 11.84 | 11.63 | 11.66 | 19,555,662 | -0.05(-0.43%) |
Mar 28, 2007 | 11.78 | 11.83 | 11.64 | 11.71 | 18,516,410 | -0.01(-0.11%) |
Mar 27, 2007 | 11.74 | 11.84 | 11.65 | 11.72 | 17,539,260 | -0.02(-0.15%) |
Mar 26, 2007 | 11.62 | 11.78 | 11.50 | 11.74 | 18,714,758 | +0.16(+1.42%) |
Mar 23, 2007 | 11.64 | 11.76 | 11.53 | 11.57 | 18,199,392 | -0.04(-0.35%) |
Mar 22, 2007 | 11.36 | 11.82 | 11.36 | 11.61 | 26,843,542 | +0.26(+2.25%) |
Mar 21, 2007 | 11.36 | 11.38 | 11.15 | 11.36 | 20,844,152 | +0.14(+1.27%) |
Mar 20, 2007 | 10.91 | 11.21 | 10.87 | 11.21 | 23,419,600 | +0.29(+2.62%) |
Mar 19, 2007 | 10.76 | 10.93 | 10.73 | 10.93 | 20,651,012 | +0.25(+2.37%) |
Mar 16, 2007 | 10.79 | 10.80 | 10.60 | 10.67 | 18,853,748 | -0.07(-0.65%) |
Mar 15, 2007 | 10.80 | 10.88 | 10.70 | 10.74 | 23,660,804 | +0.06(+0.52%) |
Mar 14, 2007 | 10.63 | 10.69 | 10.37 | 10.69 | 20,824,898 | +0.18(+1.71%) |
Mar 13, 2007 | 10.70 | 10.84 | 10.49 | 10.51 | 15,073,997 | -0.19(-1.80%) |
Mar 12, 2007 | 10.69 | 10.80 | 10.64 | 10.70 | 14,957,764 | -0.14(-1.28%) |
Mar 09, 2007 | 10.81 | 10.89 | 10.74 | 10.84 | 16,278,274 | +0.07(+0.62%) |
Mar 08, 2007 | 10.72 | 10.85 | 10.65 | 10.77 | 18,296,616 | +0.13(+1.21%) |
Mar 07, 2007 | 10.43 | 10.84 | 10.39 | 10.64 | 18,477,520 | +0.23(+2.16%) |
Mar 06, 2007 | 10.30 | 10.44 | 10.28 | 10.42 | 12,500,270 | +0.22(+2.11%) |
Mar 05, 2007 | 10.05 | 10.28 | 10.02 | 10.20 | 18,910,994 | -0.01(-0.08%) |
Mar 02, 2007 | 10.37 | 10.43 | 10.18 | 10.21 | 12,969,134 | -0.22(-2.07%) |
Mar 01, 2007 | 10.28 | 10.56 | 10.14 | 10.43 | 16,077,186 | +0.05(+0.45%) |
Feb 28, 2007 | 10.28 | 10.46 | 10.28 | 10.38 | 17,979,816 | +0.11(+1.05%) |
Feb 27, 2007 | 10.50 | 10.70 | 10.16 | 10.27 | 20,655,356 | -0.34(-3.20%) |
Feb 26, 2007 | 10.62 | 10.77 | 10.60 | 10.61 | 10,040,671 | +0.02(+0.17%) |
Feb 23, 2007 | 10.58 | 10.70 | 10.56 | 10.59 | 9,805,068 | +0.05(+0.51%) |
Feb 22, 2007 | 10.55 | 10.62 | 10.43 | 10.54 | 13,164,021 | +0.04(+0.34%) |
Feb 21, 2007 | 10.31 | 10.55 | 10.31 | 10.51 | 14,057,178 | +0.18(+1.73%) |
Feb 20, 2007 | 10.34 | 10.36 | 10.22 | 10.33 | 9,029,017 | -0.09(-0.86%) |
Feb 16, 2007 | 10.37 | 10.47 | 10.36 | 10.42 | 11,444,562 | -0.03(-0.26%) |
Feb 15, 2007 | 10.53 | 10.64 | 10.38 | 10.44 | 12,400,642 | -0.18(-1.65%) |
Feb 14, 2007 | 10.57 | 10.70 | 10.53 | 10.62 | 12,091,498 | +0.05(+0.44%) |
Feb 13, 2007 | 10.41 | 10.58 | 10.37 | 10.57 | 10,316,396 | +0.27(+2.63%) |
Feb 12, 2007 | 10.38 | 10.45 | 10.25 | 10.30 | 10,919,128 | -0.13(-1.22%) |
Feb 09, 2007 | 10.52 | 10.63 | 10.39 | 10.43 | 11,496,998 | -0.12(-1.14%) |
Feb 08, 2007 | 10.28 | 10.59 | 10.25 | 10.55 | 20,016,512 | +0.34(+3.28%) |
Feb 07, 2007 | 10.24 | 10.40 | 10.15 | 10.21 | 13,052,595 | -0.03(-0.31%) |
Feb 06, 2007 | 10.37 | 10.40 | 10.16 | 10.24 | 10,171,245 | -0.08(-0.73%) |
Feb 05, 2007 | 10.28 | 10.36 | 10.25 | 10.32 | 11,202,483 | +0.07(+0.64%) |
Feb 02, 2007 | 10.43 | 10.44 | 10.17 | 10.25 | 14,587,217 | -0.15(-1.42%) |
Feb 01, 2007 | 10.26 | 10.49 | 10.17 | 10.40 | 22,076,368 | +0.07(+0.63%) |
Jan 31, 2007 | 10.15 | 10.35 | 10.07 | 10.34 | 14,314,551 | +0.12(+1.15%) |
Jan 30, 2007 | 10.05 | 10.24 | 10.05 | 10.22 | 11,440,192 | +0.24(+2.42%) |
Jan 29, 2007 | 10.10 | 10.25 | 9.945 | 9.978 | 22,121,376 | -0.19(-1.82%) |
Jan 26, 2007 | 10.21 | 10.31 | 10.12 | 10.16 | 10,644,041 | -0.00(-0.05%) |
Jan 25, 2007 | 10.37 | 10.38 | 10.08 | 10.17 | 11,928,283 | -0.22(-2.08%) |
Jan 24, 2007 | 10.28 | 10.39 | 10.08 | 10.38 | 15,015,443 | +0.06(+0.59%) |
Jan 23, 2007 | 10.06 | 10.36 | 10.06 | 10.32 | 17,096,710 | +0.31(+3.12%) |
Jan 22, 2007 | 10.02 | 10.09 | 9.902 | 10.01 | 15,760,033 | +0.04(+0.37%) |
Jan 19, 2007 | 9.806 | 9.974 | 9.742 | 9.974 | 13,842,628 | +0.23(+2.34%) |
Jan 18, 2007 | 9.949 | 10.01 | 9.587 | 9.747 | 18,549,182 | -0.10(-0.98%) |
Jan 17, 2007 | 9.781 | 9.940 | 9.746 | 9.843 | 15,863,156 | +0.10(+1.00%) |
Jan 16, 2007 | 9.818 | 9.965 | 9.693 | 9.746 | 15,821,645 | -0.18(-1.84%) |
Jan 12, 2007 | 9.658 | 9.957 | 9.577 | 9.929 | 19,662,134 | +0.38(+4.00%) |
Jan 11, 2007 | 9.663 | 9.942 | 9.497 | 9.547 | 23,312,980 | -0.17(-1.73%) |
Jan 10, 2007 | 9.717 | 9.795 | 9.555 | 9.715 | 20,985,266 | -0.10(-1.06%) |
Jan 09, 2007 | 9.723 | 9.949 | 9.620 | 9.819 | 23,112,850 | -0.11(-1.07%) |
Jan 08, 2007 | 9.955 | 10.04 | 9.735 | 9.925 | 17,862,710 | +0.09(+0.95%) |
Jan 05, 2007 | 9.640 | 9.883 | 9.612 | 9.831 | 24,744,042 | +0.19(+1.99%) |
Jan 04, 2007 | 9.955 | 9.955 | 9.617 | 9.639 | 28,036,140 | -0.36(-3.56%) |