Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.13 | 14.37 | 14.10 | 14.23 | 3,832,421 | +0.02(+0.11%) |
Dec 28, 2007 | 14.23 | 14.29 | 14.12 | 14.22 | 2,213,446 | +0.12(+0.83%) |
Dec 27, 2007 | 14.17 | 14.28 | 14.07 | 14.10 | 2,282,525 | -0.09(-0.66%) |
Dec 26, 2007 | 14.12 | 14.27 | 14.11 | 14.19 | 2,373,494 | +0.01(+0.06%) |
Dec 24, 2007 | 14.08 | 14.21 | 14.05 | 14.19 | 1,070,743 | +0.09(+0.65%) |
Dec 21, 2007 | 14.04 | 14.13 | 13.97 | 14.09 | 5,299,034 | +0.19(+1.35%) |
Dec 20, 2007 | 13.94 | 14.05 | 13.78 | 13.91 | 3,908,274 | +0.04(+0.29%) |
Dec 19, 2007 | 14.07 | 14.11 | 13.85 | 13.87 | 3,790,426 | -0.10(-0.74%) |
Dec 18, 2007 | 13.92 | 14.03 | 13.82 | 13.97 | 4,791,883 | +0.12(+0.90%) |
Dec 17, 2007 | 13.88 | 13.99 | 13.78 | 13.84 | 4,388,704 | -0.12(-0.89%) |
Dec 14, 2007 | 13.84 | 14.15 | 13.84 | 13.97 | 5,561,535 | -0.19(-1.37%) |
Dec 13, 2007 | 13.95 | 14.18 | 13.95 | 14.16 | 4,679,276 | +0.12(+0.85%) |
Dec 12, 2007 | 14.25 | 14.32 | 13.91 | 14.04 | 6,875,992 | +0.08(+0.57%) |
Dec 11, 2007 | 14.35 | 14.39 | 13.94 | 13.96 | 3,727,769 | -0.37(-2.58%) |
Dec 10, 2007 | 14.20 | 14.40 | 14.20 | 14.33 | 2,760,819 | -0.02(-0.16%) |
Dec 07, 2007 | 14.37 | 14.45 | 14.22 | 14.36 | 3,600,979 | -0.02(-0.13%) |
Dec 06, 2007 | 14.32 | 14.41 | 14.19 | 14.38 | 4,906,912 | +0.05(+0.33%) |
Dec 05, 2007 | 14.39 | 14.39 | 14.13 | 14.33 | 6,737,762 | +0.09(+0.66%) |
Dec 04, 2007 | 14.02 | 14.28 | 13.93 | 14.23 | 6,346,517 | +0.10(+0.71%) |
Dec 03, 2007 | 13.68 | 14.19 | 13.68 | 14.13 | 8,026,475 | +0.26(+1.89%) |
Nov 30, 2007 | 13.83 | 13.87 | 13.66 | 13.87 | 7,573,629 | +0.18(+1.31%) |
Nov 29, 2007 | 13.63 | 13.91 | 13.59 | 13.69 | 7,455,104 | -0.01(-0.08%) |
Nov 28, 2007 | 13.50 | 13.70 | 13.31 | 13.70 | 12,014,934 | +0.28(+2.09%) |
Nov 27, 2007 | 13.21 | 13.45 | 13.15 | 13.42 | 11,014,954 | +0.21(+1.60%) |
Nov 26, 2007 | 13.39 | 13.50 | 13.21 | 13.21 | 8,099,015 | -0.15(-1.11%) |
Nov 23, 2007 | 13.29 | 13.39 | 13.15 | 13.36 | 2,015,738 | +0.11(+0.81%) |
Nov 21, 2007 | 13.49 | 13.57 | 13.25 | 13.25 | 5,910,681 | -0.33(-2.41%) |
Nov 20, 2007 | 13.43 | 13.68 | 13.36 | 13.58 | 6,449,257 | +0.14(+1.05%) |
Nov 19, 2007 | 13.32 | 13.57 | 13.25 | 13.44 | 6,978,815 | +0.06(+0.42%) |
Nov 16, 2007 | 13.40 | 13.47 | 13.19 | 13.38 | 4,104,434 | +0.04(+0.31%) |
Nov 15, 2007 | 13.32 | 13.52 | 13.25 | 13.34 | 7,188,119 | +0.03(+0.22%) |
Nov 14, 2007 | 13.27 | 13.49 | 13.04 | 13.31 | 7,007,286 | +0.11(+0.82%) |
Nov 13, 2007 | 13.23 | 13.25 | 12.98 | 13.20 | 6,738,970 | +0.06(+0.44%) |
Nov 12, 2007 | 13.44 | 13.51 | 13.14 | 13.14 | 7,528,780 | -0.29(-2.16%) |
Nov 09, 2007 | 13.15 | 13.58 | 13.15 | 13.43 | 6,741,137 | +0.08(+0.63%) |
Nov 08, 2007 | 13.12 | 13.38 | 13.07 | 13.35 | 7,891,540 | +0.29(+2.24%) |
Nov 07, 2007 | 13.51 | 13.51 | 13.06 | 13.06 | 5,334,665 | -0.47(-3.46%) |
Nov 06, 2007 | 13.65 | 13.68 | 13.41 | 13.53 | 5,864,117 | -0.11(-0.82%) |
Nov 05, 2007 | 13.38 | 13.77 | 13.38 | 13.64 | 11,606,675 | -0.04(-0.30%) |
Nov 02, 2007 | 13.65 | 13.77 | 13.47 | 13.68 | 4,949,101 | +0.05(+0.35%) |
Nov 01, 2007 | 14.05 | 14.29 | 13.50 | 13.63 | 6,348,215 | -0.22(-1.60%) |
Oct 31, 2007 | 13.61 | 13.88 | 13.45 | 13.85 | 4,522,431 | +0.34(+2.49%) |
Oct 30, 2007 | 13.45 | 13.59 | 13.39 | 13.51 | 3,257,068 | -0.02(-0.15%) |
Oct 29, 2007 | 13.47 | 13.56 | 13.41 | 13.54 | 3,004,454 | +0.09(+0.67%) |
Oct 26, 2007 | 13.21 | 13.45 | 13.14 | 13.45 | 4,147,578 | +0.31(+2.34%) |
Oct 25, 2007 | 12.99 | 13.14 | 12.89 | 13.14 | 3,568,695 | +0.20(+1.55%) |
Oct 24, 2007 | 12.73 | 12.97 | 12.69 | 12.94 | 4,127,069 | +0.14(+1.07%) |
Oct 23, 2007 | 12.83 | 12.91 | 12.67 | 12.80 | 2,254,203 | -0.00(-0.02%) |
Oct 22, 2007 | 12.69 | 12.90 | 12.60 | 12.80 | 2,916,453 | -0.00(-0.01%) |
Oct 19, 2007 | 12.98 | 13.09 | 12.80 | 12.80 | 4,709,600 | -0.25(-1.90%) |
Oct 18, 2007 | 13.05 | 13.15 | 13.02 | 13.05 | 3,403,046 | -0.01(-0.09%) |
Oct 17, 2007 | 13.08 | 13.15 | 12.92 | 13.06 | 4,508,406 | +0.10(+0.75%) |
Oct 16, 2007 | 13.05 | 13.08 | 12.90 | 12.97 | 2,379,136 | -0.10(-0.73%) |
Oct 15, 2007 | 13.20 | 13.25 | 12.96 | 13.06 | 2,503,366 | -0.13(-0.96%) |
Oct 12, 2007 | 13.23 | 13.40 | 13.16 | 13.19 | 4,372,091 | +0.05(+0.38%) |
Oct 11, 2007 | 13.18 | 13.34 | 13.09 | 13.14 | 2,663,838 | -0.00(-0.02%) |
Oct 10, 2007 | 13.17 | 13.22 | 13.02 | 13.14 | 4,010,770 | -0.08(-0.60%) |
Oct 09, 2007 | 13.00 | 13.26 | 12.99 | 13.22 | 3,403,736 | +0.26(+1.98%) |
Oct 08, 2007 | 12.99 | 13.11 | 12.86 | 12.97 | 1,452,532 | -0.03(-0.22%) |
Oct 05, 2007 | 13.00 | 13.06 | 12.88 | 12.99 | 2,362,930 | +0.06(+0.49%) |
Oct 04, 2007 | 12.85 | 12.93 | 12.74 | 12.93 | 1,762,088 | +0.14(+1.10%) |
Oct 03, 2007 | 12.83 | 12.89 | 12.73 | 12.79 | 2,780,483 | -0.10(-0.81%) |
Oct 02, 2007 | 12.90 | 13.02 | 12.85 | 12.89 | 2,847,777 | -0.08(-0.65%) |
Oct 01, 2007 | 12.82 | 13.00 | 12.80 | 12.98 | 3,486,215 | +0.23(+1.81%) |
Sep 28, 2007 | 12.93 | 12.96 | 12.68 | 12.75 | 4,240,952 | -0.11(-0.87%) |
Sep 27, 2007 | 13.00 | 13.03 | 12.84 | 12.86 | 3,101,427 | -0.11(-0.88%) |
Sep 26, 2007 | 12.98 | 13.04 | 12.90 | 12.97 | 4,102,567 | +0.10(+0.81%) |
Sep 25, 2007 | 12.92 | 13.09 | 12.83 | 12.87 | 3,178,730 | -0.16(-1.26%) |
Sep 24, 2007 | 12.85 | 13.18 | 12.85 | 13.03 | 3,397,179 | +0.13(+1.04%) |
Sep 21, 2007 | 12.90 | 13.01 | 12.75 | 12.90 | 4,991,893 | +0.15(+1.21%) |
Sep 20, 2007 | 12.91 | 12.99 | 12.73 | 12.75 | 3,399,250 | -0.26(-1.99%) |
Sep 19, 2007 | 13.04 | 13.17 | 12.89 | 13.00 | 6,314,322 | +0.03(+0.26%) |
Sep 18, 2007 | 12.56 | 12.99 | 12.55 | 12.97 | 5,445,702 | +0.44(+3.55%) |
Sep 17, 2007 | 12.37 | 12.55 | 12.32 | 12.53 | 3,146,635 | +0.08(+0.62%) |
Sep 14, 2007 | 12.32 | 12.52 | 12.31 | 12.45 | 3,070,713 | +0.02(+0.16%) |
Sep 13, 2007 | 12.44 | 12.51 | 12.33 | 12.43 | 2,865,378 | +0.10(+0.81%) |
Sep 12, 2007 | 12.35 | 12.45 | 12.24 | 12.33 | 2,847,432 | -0.08(-0.63%) |
Sep 11, 2007 | 12.25 | 12.41 | 12.12 | 12.41 | 3,676,366 | +0.26(+2.11%) |
Sep 10, 2007 | 12.06 | 12.27 | 12.01 | 12.15 | 4,136,559 | +0.08(+0.67%) |
Sep 07, 2007 | 12.38 | 12.40 | 11.98 | 12.07 | 6,769,511 | -0.46(-3.68%) |
Sep 06, 2007 | 12.25 | 12.57 | 12.21 | 12.53 | 3,717,433 | +0.20(+1.60%) |
Sep 05, 2007 | 12.51 | 12.52 | 12.21 | 12.33 | 4,143,289 | -0.29(-2.26%) |
Sep 04, 2007 | 12.41 | 12.68 | 12.36 | 12.62 | 3,633,229 | +0.31(+2.48%) |
Aug 31, 2007 | 12.43 | 12.46 | 12.14 | 12.31 | 4,139,147 | +0.05(+0.40%) |
Aug 30, 2007 | 12.30 | 12.46 | 12.15 | 12.26 | 2,933,018 | -0.18(-1.42%) |
Aug 29, 2007 | 11.95 | 12.44 | 11.93 | 12.44 | 4,134,661 | +0.60(+5.04%) |
Aug 28, 2007 | 11.98 | 12.19 | 11.82 | 11.84 | 4,736,601 | -0.26(-2.12%) |
Aug 27, 2007 | 12.61 | 12.66 | 12.07 | 12.10 | 5,247,268 | -0.60(-4.71%) |
Aug 24, 2007 | 12.62 | 12.76 | 12.42 | 12.70 | 2,647,619 | +0.08(+0.63%) |
Aug 23, 2007 | 12.61 | 12.66 | 12.42 | 12.62 | 3,003,763 | +0.10(+0.79%) |
Aug 22, 2007 | 12.74 | 12.79 | 12.33 | 12.52 | 4,794,150 | -0.08(-0.63%) |
Aug 21, 2007 | 12.27 | 12.72 | 12.26 | 12.60 | 5,596,856 | +0.24(+1.92%) |
Aug 20, 2007 | 12.25 | 12.42 | 12.00 | 12.36 | 5,068,699 | +0.19(+1.58%) |
Aug 17, 2007 | 11.93 | 12.36 | 11.66 | 12.17 | 5,973,362 | +0.51(+4.35%) |
Aug 16, 2007 | 11.51 | 11.81 | 11.20 | 11.66 | 7,344,796 | -0.08(-0.70%) |
Aug 15, 2007 | 11.96 | 12.32 | 11.74 | 11.75 | 6,187,097 | -0.21(-1.77%) |
Aug 14, 2007 | 12.55 | 12.57 | 11.95 | 11.96 | 4,980,964 | -0.49(-3.92%) |
Aug 13, 2007 | 12.02 | 12.51 | 11.88 | 12.45 | 7,596,375 | +0.48(+4.01%) |
Aug 10, 2007 | 12.29 | 12.48 | 11.85 | 11.97 | 8,504,827 | -0.37(-2.96%) |
Aug 09, 2007 | 12.78 | 12.99 | 12.28 | 12.33 | 7,781,694 | -0.53(-4.16%) |
Aug 08, 2007 | 12.73 | 13.18 | 12.50 | 12.87 | 7,753,109 | -0.07(-0.53%) |
Aug 07, 2007 | 12.42 | 13.04 | 12.32 | 12.93 | 7,199,059 | +0.40(+3.23%) |
Aug 06, 2007 | 12.05 | 12.58 | 11.69 | 12.53 | 8,256,074 | +0.49(+4.03%) |
Aug 03, 2007 | 12.22 | 12.55 | 12.03 | 12.04 | 9,434,499 | -0.50(-4.01%) |
Aug 02, 2007 | 12.24 | 12.77 | 12.17 | 12.55 | 11,606,482 | +0.59(+4.97%) |
Aug 01, 2007 | 12.04 | 12.46 | 11.88 | 11.95 | 12,653,765 | -0.53(-4.24%) |
Jul 31, 2007 | 12.21 | 12.48 | 12.02 | 12.48 | 8,377,043 | +0.41(+3.38%) |
Jul 30, 2007 | 11.75 | 12.12 | 11.63 | 12.07 | 6,398,869 | +0.28(+2.35%) |
Jul 27, 2007 | 11.97 | 12.12 | 11.80 | 11.80 | 8,407,936 | -0.16(-1.33%) |
Jul 26, 2007 | 12.32 | 12.42 | 11.88 | 11.96 | 10,604,252 | -0.64(-5.07%) |
Jul 25, 2007 | 12.72 | 12.80 | 12.42 | 12.59 | 8,805,345 | -0.04(-0.31%) |
Jul 24, 2007 | 13.10 | 13.22 | 12.61 | 12.63 | 5,272,965 | -0.58(-4.36%) |
Jul 23, 2007 | 13.23 | 13.42 | 13.16 | 13.21 | 4,521,175 | +0.11(+0.85%) |
Jul 20, 2007 | 13.40 | 13.42 | 13.09 | 13.10 | 4,607,336 | -0.31(-2.32%) |
Jul 19, 2007 | 13.27 | 13.41 | 13.19 | 13.41 | 4,607,105 | +0.26(+1.94%) |
Jul 18, 2007 | 12.85 | 13.17 | 12.80 | 13.16 | 6,508,615 | +0.27(+2.10%) |
Jul 17, 2007 | 12.92 | 13.01 | 12.88 | 12.88 | 6,063,434 | -0.04(-0.30%) |
Jul 16, 2007 | 13.21 | 13.31 | 12.92 | 12.92 | 7,916,325 | -0.48(-3.57%) |
Jul 13, 2007 | 13.35 | 13.52 | 13.22 | 13.40 | 4,403,150 | +0.06(+0.43%) |
Jul 12, 2007 | 13.07 | 13.34 | 13.03 | 13.34 | 3,848,572 | +0.31(+2.38%) |
Jul 11, 2007 | 12.97 | 13.15 | 12.97 | 13.03 | 2,576,528 | +0.04(+0.30%) |
Jul 10, 2007 | 13.20 | 13.33 | 12.99 | 12.99 | 4,734,506 | -0.33(-2.47%) |
Jul 09, 2007 | 13.17 | 13.40 | 13.11 | 13.32 | 6,212,863 | +0.23(+1.75%) |
Jul 06, 2007 | 13.14 | 13.15 | 12.92 | 13.09 | 3,511,197 | -0.01(-0.11%) |
Jul 05, 2007 | 13.18 | 13.33 | 12.99 | 13.11 | 4,392,797 | -0.10(-0.79%) |
Jul 03, 2007 | 13.23 | 13.27 | 13.08 | 13.21 | 4,289,612 | -0.01(-0.07%) |
Jul 02, 2007 | 12.72 | 13.22 | 12.82 | 13.22 | 7,268,183 | +0.50(+3.96%) |
Jun 29, 2007 | 12.75 | 12.84 | 12.56 | 12.72 | 8,004,975 | -0.03(-0.25%) |
Jun 28, 2007 | 12.77 | 12.91 | 12.71 | 12.75 | 5,166,794 | -0.02(-0.12%) |
Jun 27, 2007 | 12.40 | 12.80 | 12.34 | 12.77 | 8,072,270 | +0.37(+2.94%) |
Jun 26, 2007 | 12.47 | 12.63 | 12.39 | 12.40 | 7,303,080 | +0.05(+0.40%) |
Jun 25, 2007 | 12.30 | 12.59 | 12.24 | 12.35 | 4,859,029 | +0.10(+0.78%) |
Jun 22, 2007 | 12.59 | 12.66 | 12.24 | 12.26 | 5,686,928 | -0.40(-3.17%) |
Jun 21, 2007 | 12.51 | 12.78 | 12.44 | 12.66 | 7,383,102 | +0.15(+1.17%) |
Jun 20, 2007 | 12.89 | 12.97 | 12.51 | 12.51 | 4,058,048 | -0.37(-2.84%) |
Jun 19, 2007 | 12.86 | 12.93 | 12.77 | 12.88 | 3,549,024 | +0.08(+0.61%) |
Jun 18, 2007 | 12.88 | 12.93 | 12.65 | 12.80 | 4,489,426 | -0.07(-0.56%) |
Jun 15, 2007 | 12.62 | 12.92 | 12.62 | 12.87 | 5,677,265 | +0.16(+1.24%) |
Jun 14, 2007 | 12.60 | 12.79 | 12.60 | 12.71 | 7,013,843 | +0.12(+0.92%) |
Jun 13, 2007 | 12.34 | 12.60 | 12.28 | 12.60 | 6,857,512 | +0.38(+3.11%) |
Jun 12, 2007 | 12.21 | 12.42 | 12.06 | 12.22 | 7,121,860 | -0.10(-0.78%) |
Jun 11, 2007 | 12.11 | 12.36 | 12.05 | 12.31 | 4,237,180 | +0.24(+2.03%) |
Jun 08, 2007 | 11.96 | 12.18 | 11.89 | 12.07 | 5,429,523 | +0.12(+1.04%) |
Jun 07, 2007 | 12.40 | 12.45 | 11.91 | 11.94 | 8,532,528 | -0.56(-4.48%) |
Jun 06, 2007 | 12.53 | 12.55 | 12.32 | 12.50 | 8,762,818 | -0.11(-0.91%) |
Jun 05, 2007 | 12.75 | 12.81 | 12.54 | 12.62 | 6,362,292 | -0.20(-1.58%) |
Jun 04, 2007 | 12.87 | 12.96 | 12.70 | 12.82 | 3,675,438 | -0.05(-0.36%) |
Jun 01, 2007 | 12.98 | 12.98 | 12.69 | 12.87 | 5,568,020 | -0.02(-0.15%) |
May 31, 2007 | 12.89 | 12.96 | 12.78 | 12.89 | 5,766,343 | +0.10(+0.76%) |
May 30, 2007 | 12.56 | 12.79 | 12.44 | 12.79 | 4,490,337 | +0.19(+1.54%) |
May 29, 2007 | 12.53 | 12.72 | 12.53 | 12.59 | 4,629,537 | +0.08(+0.62%) |
May 25, 2007 | 12.42 | 12.56 | 12.20 | 12.52 | 5,617,562 | +0.10(+0.81%) |
May 24, 2007 | 12.89 | 13.00 | 12.32 | 12.42 | 9,625,220 | -0.39(-3.07%) |
May 23, 2007 | 13.20 | 13.24 | 12.79 | 12.81 | 8,743,365 | -0.40(-3.05%) |
May 22, 2007 | 13.31 | 13.31 | 13.13 | 13.21 | 2,703,870 | -0.09(-0.71%) |
May 21, 2007 | 13.34 | 13.38 | 13.17 | 13.31 | 2,475,413 | -0.05(-0.36%) |
May 18, 2007 | 13.24 | 13.38 | 13.24 | 13.35 | 3,750,908 | +0.15(+1.14%) |
May 17, 2007 | 13.38 | 13.41 | 13.19 | 13.20 | 3,796,807 | -0.25(-1.88%) |
May 16, 2007 | 13.35 | 13.59 | 13.30 | 13.46 | 3,518,655 | +0.16(+1.18%) |
May 15, 2007 | 13.16 | 13.47 | 13.16 | 13.30 | 9,068,233 | +0.22(+1.65%) |
May 14, 2007 | 13.04 | 13.13 | 12.99 | 13.08 | 6,601,102 | +0.05(+0.38%) |
May 11, 2007 | 13.00 | 13.04 | 12.92 | 13.04 | 2,637,445 | +0.08(+0.63%) |
May 10, 2007 | 13.11 | 13.19 | 12.95 | 12.95 | 3,636,293 | -0.19(-1.43%) |
May 09, 2007 | 13.07 | 13.19 | 13.05 | 13.14 | 3,908,036 | +0.08(+0.61%) |
May 08, 2007 | 13.18 | 13.24 | 13.05 | 13.06 | 4,549,818 | -0.16(-1.17%) |
May 07, 2007 | 13.03 | 13.30 | 13.03 | 13.22 | 5,955,762 | +0.21(+1.65%) |
May 04, 2007 | 12.80 | 13.08 | 12.76 | 13.00 | 8,235,513 | +0.29(+2.28%) |
May 03, 2007 | 12.79 | 12.89 | 12.64 | 12.71 | 5,059,782 | +0.00(+0.00%) |
May 02, 2007 | 12.63 | 12.76 | 12.57 | 12.71 | 8,292,834 | +0.14(+1.15%) |
May 01, 2007 | 12.45 | 12.60 | 12.43 | 12.57 | 6,132,623 | +0.04(+0.35%) |
Apr 30, 2007 | 12.70 | 12.74 | 12.53 | 12.53 | 4,715,812 | -0.14(-1.12%) |
Apr 27, 2007 | 12.82 | 12.89 | 12.61 | 12.67 | 7,547,025 | -0.16(-1.28%) |
Apr 26, 2007 | 13.00 | 13.52 | 12.80 | 12.83 | 10,618,691 | -0.28(-2.15%) |
Apr 25, 2007 | 13.17 | 13.21 | 13.06 | 13.11 | 3,453,444 | +0.00(+0.03%) |
Apr 24, 2007 | 13.05 | 13.14 | 13.02 | 13.11 | 3,063,121 | +0.10(+0.79%) |
Apr 23, 2007 | 12.89 | 13.12 | 12.82 | 13.01 | 4,829,074 | +0.11(+0.89%) |
Apr 20, 2007 | 12.89 | 13.00 | 12.73 | 12.89 | 4,940,473 | +0.08(+0.66%) |
Apr 19, 2007 | 12.92 | 12.92 | 12.74 | 12.81 | 2,755,363 | -0.01(-0.08%) |
Apr 18, 2007 | 12.75 | 12.87 | 12.73 | 12.82 | 3,955,208 | -0.05(-0.39%) |
Apr 17, 2007 | 12.62 | 12.87 | 12.57 | 12.87 | 6,128,064 | +0.32(+2.52%) |
Apr 16, 2007 | 12.61 | 12.64 | 12.50 | 12.55 | 5,180,443 | -0.02(-0.14%) |
Apr 13, 2007 | 12.61 | 12.66 | 12.50 | 12.57 | 5,779,115 | -0.06(-0.49%) |
Apr 12, 2007 | 12.66 | 12.71 | 12.50 | 12.63 | 6,211,637 | -0.00(-0.02%) |
Apr 11, 2007 | 12.64 | 12.72 | 12.60 | 12.64 | 6,285,351 | -0.02(-0.16%) |
Apr 10, 2007 | 12.63 | 12.73 | 12.56 | 12.66 | 5,376,682 | +0.08(+0.63%) |
Apr 09, 2007 | 12.39 | 12.60 | 12.36 | 12.58 | 6,422,684 | +0.24(+1.94%) |
Apr 05, 2007 | 12.31 | 12.39 | 12.29 | 12.34 | 3,693,966 | -0.01(-0.06%) |
Apr 04, 2007 | 12.41 | 12.49 | 12.32 | 12.34 | 4,150,881 | -0.08(-0.64%) |
Apr 03, 2007 | 12.43 | 12.48 | 12.32 | 12.42 | 4,538,661 | +0.00(+0.02%) |
Apr 02, 2007 | 12.07 | 12.43 | 12.02 | 12.42 | 5,928,499 | +0.39(+3.24%) |
Mar 30, 2007 | 12.13 | 12.21 | 11.88 | 12.03 | 6,078,273 | -0.05(-0.40%) |
Mar 29, 2007 | 11.88 | 12.15 | 11.88 | 12.08 | 3,499,329 | +0.08(+0.64%) |
Mar 28, 2007 | 11.96 | 12.11 | 11.95 | 12.00 | 3,874,417 | +0.01(+0.05%) |
Mar 27, 2007 | 11.96 | 12.05 | 11.91 | 12.00 | 5,357,701 | +0.03(+0.29%) |
Mar 26, 2007 | 11.81 | 12.00 | 11.79 | 11.96 | 7,790,991 | +0.18(+1.50%) |
Mar 23, 2007 | 11.73 | 11.83 | 11.60 | 11.78 | 8,790,771 | +0.19(+1.62%) |
Mar 22, 2007 | 11.55 | 11.61 | 11.48 | 11.60 | 5,684,854 | +0.04(+0.39%) |
Mar 21, 2007 | 11.34 | 11.56 | 11.25 | 11.55 | 7,489,093 | +0.21(+1.83%) |
Mar 20, 2007 | 11.30 | 11.36 | 11.23 | 11.34 | 3,814,314 | +0.06(+0.49%) |
Mar 19, 2007 | 11.27 | 11.34 | 11.20 | 11.29 | 2,821,550 | +0.05(+0.46%) |
Mar 16, 2007 | 11.34 | 11.37 | 11.19 | 11.24 | 5,002,937 | -0.10(-0.88%) |
Mar 15, 2007 | 11.17 | 11.38 | 11.10 | 11.34 | 4,416,996 | +0.18(+1.61%) |
Mar 14, 2007 | 11.05 | 11.23 | 11.01 | 11.16 | 5,804,607 | +0.14(+1.28%) |
Mar 13, 2007 | 11.08 | 11.38 | 10.95 | 11.02 | 8,448,430 | -0.06(-0.54%) |
Mar 12, 2007 | 10.83 | 11.11 | 10.82 | 11.08 | 3,967,977 | +0.21(+1.93%) |
Mar 09, 2007 | 10.70 | 10.89 | 10.65 | 10.87 | 5,071,267 | +0.20(+1.88%) |
Mar 08, 2007 | 10.71 | 10.80 | 10.64 | 10.67 | 3,894,815 | +0.04(+0.38%) |
Mar 07, 2007 | 10.62 | 10.72 | 10.59 | 10.63 | 2,305,623 | -0.09(-0.81%) |
Mar 06, 2007 | 10.84 | 10.84 | 10.56 | 10.71 | 4,704,079 | +0.11(+1.01%) |
Mar 05, 2007 | 10.66 | 10.74 | 10.59 | 10.61 | 3,788,869 | -0.10(-0.91%) |
Mar 02, 2007 | 10.81 | 10.87 | 10.70 | 10.70 | 3,568,349 | -0.16(-1.43%) |
Mar 01, 2007 | 10.73 | 10.93 | 10.57 | 10.86 | 6,204,480 | +0.01(+0.05%) |
Feb 28, 2007 | 10.72 | 10.91 | 10.63 | 10.85 | 7,298,207 | +0.12(+1.09%) |
Feb 27, 2007 | 11.07 | 11.17 | 10.67 | 10.73 | 5,184,460 | -0.38(-3.40%) |
Feb 26, 2007 | 11.03 | 11.31 | 11.00 | 11.11 | 5,503,893 | +0.22(+2.06%) |
Feb 23, 2007 | 10.84 | 10.91 | 10.79 | 10.89 | 3,311,594 | +0.03(+0.28%) |
Feb 22, 2007 | 10.81 | 10.90 | 10.75 | 10.86 | 2,863,652 | +0.05(+0.44%) |
Feb 21, 2007 | 10.77 | 10.83 | 10.71 | 10.81 | 3,113,161 | +0.02(+0.18%) |
Feb 20, 2007 | 10.69 | 10.82 | 10.66 | 10.79 | 6,530,011 | +0.11(+1.07%) |
Feb 16, 2007 | 10.55 | 10.69 | 10.53 | 10.68 | 3,744,696 | +0.09(+0.81%) |
Feb 15, 2007 | 10.65 | 10.67 | 10.57 | 10.59 | 2,504,056 | -0.06(-0.60%) |
Feb 14, 2007 | 10.46 | 10.72 | 10.46 | 10.65 | 9,630,106 | +0.22(+2.11%) |
Feb 13, 2007 | 10.37 | 10.44 | 10.34 | 10.43 | 4,600,213 | +0.08(+0.73%) |
Feb 12, 2007 | 10.28 | 10.39 | 10.28 | 10.36 | 5,285,057 | +0.06(+0.58%) |
Feb 09, 2007 | 10.22 | 10.35 | 10.20 | 10.30 | 7,396,906 | +0.10(+0.94%) |
Feb 08, 2007 | 10.11 | 10.20 | 10.07 | 10.20 | 4,122,582 | +0.11(+1.06%) |
Feb 07, 2007 | 10.08 | 10.13 | 10.04 | 10.10 | 2,981,332 | +0.02(+0.19%) |
Feb 06, 2007 | 9.997 | 10.08 | 9.954 | 10.08 | 4,185,046 | +0.09(+0.94%) |
Feb 05, 2007 | 9.878 | 10.01 | 9.838 | 9.984 | 3,738,139 | +0.11(+1.14%) |
Feb 02, 2007 | 9.758 | 9.896 | 9.754 | 9.871 | 4,079,100 | +0.13(+1.37%) |
Feb 01, 2007 | 9.707 | 9.752 | 9.632 | 9.738 | 2,904,029 | +0.03(+0.27%) |
Jan 31, 2007 | 9.775 | 9.801 | 9.694 | 9.712 | 2,840,530 | -0.09(-0.95%) |
Jan 30, 2007 | 9.726 | 9.813 | 9.709 | 9.804 | 4,451,809 | +0.08(+0.80%) |
Jan 29, 2007 | 9.745 | 9.761 | 9.687 | 9.726 | 2,642,097 | -0.04(-0.40%) |
Jan 26, 2007 | 9.793 | 9.809 | 9.733 | 9.765 | 5,569,938 | +0.01(+0.13%) |
Jan 25, 2007 | 9.739 | 9.816 | 9.697 | 9.752 | 4,106,018 | +0.01(+0.13%) |
Jan 24, 2007 | 9.613 | 9.739 | 9.597 | 9.739 | 2,146,531 | +0.11(+1.16%) |
Jan 23, 2007 | 9.565 | 9.668 | 9.533 | 9.628 | 2,617,250 | +0.06(+0.65%) |
Jan 22, 2007 | 9.542 | 9.607 | 9.525 | 9.565 | 2,684,199 | +0.00(+0.03%) |
Jan 19, 2007 | 9.581 | 9.581 | 9.519 | 9.562 | 2,719,400 | +0.01(+0.14%) |
Jan 18, 2007 | 9.557 | 9.586 | 9.522 | 9.549 | 2,233,497 | +0.03(+0.30%) |
Jan 17, 2007 | 9.504 | 9.577 | 9.473 | 9.520 | 2,193,810 | -0.02(-0.21%) |
Jan 16, 2007 | 9.464 | 9.591 | 9.455 | 9.541 | 2,328,400 | +0.06(+0.60%) |
Jan 12, 2007 | 9.515 | 9.538 | 9.429 | 9.484 | 3,971,773 | -0.03(-0.30%) |
Jan 11, 2007 | 9.584 | 9.625 | 9.486 | 9.513 | 2,303,897 | -0.05(-0.52%) |
Jan 10, 2007 | 9.580 | 9.633 | 9.538 | 9.562 | 3,164,581 | -0.05(-0.56%) |
Jan 09, 2007 | 9.423 | 9.664 | 9.399 | 9.616 | 7,794,118 | +0.20(+2.12%) |
Jan 08, 2007 | 9.436 | 9.457 | 9.319 | 9.416 | 2,503,366 | +0.00(+0.05%) |
Jan 05, 2007 | 9.583 | 9.609 | 9.393 | 9.412 | 2,923,010 | -0.22(-2.26%) |
Jan 04, 2007 | 9.644 | 9.678 | 9.574 | 9.629 | 2,788,765 | -0.03(-0.32%) |