Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.09 | 12.55 | 11.78 | 12.39 | 5,424,592 | +0.29(+2.38%) |
Jan 30, 2008 | 12.17 | 12.42 | 12.07 | 12.10 | 4,765,906 | -0.07(-0.59%) |
Jan 29, 2008 | 12.00 | 12.20 | 11.70 | 12.18 | 4,335,314 | +0.18(+1.47%) |
Jan 28, 2008 | 11.80 | 12.10 | 11.71 | 12.00 | 6,795,516 | +0.15(+1.30%) |
Jan 25, 2008 | 11.88 | 12.19 | 11.80 | 11.85 | 7,686,955 | -0.11(-0.91%) |
Jan 24, 2008 | 12.11 | 12.25 | 11.89 | 11.95 | 8,451,648 | -0.16(-1.30%) |
Jan 23, 2008 | 11.31 | 12.13 | 11.19 | 12.11 | 12,216,716 | +0.48(+4.12%) |
Jan 22, 2008 | 10.81 | 11.76 | 10.74 | 11.63 | 11,532,161 | +0.73(+6.71%) |
Jan 21, 2008 | 11.00 | 11.47 | 10.67 | 10.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.00 | 11.47 | 10.67 | 10.90 | 7,348,889 | +0.22(+2.07%) |
Jan 17, 2008 | 10.89 | 10.91 | 10.65 | 10.68 | 6,096,877 | -0.21(-1.93%) |
Jan 16, 2008 | 10.81 | 10.99 | 10.75 | 10.89 | 13,132,214 | +0.00(+0.00%) |
Jan 15, 2008 | 10.98 | 11.02 | 10.73 | 10.89 | 9,493,388 | -0.26(-2.34%) |
Jan 14, 2008 | 11.51 | 11.61 | 11.00 | 11.15 | 7,863,125 | -0.29(-2.51%) |
Jan 11, 2008 | 11.31 | 11.72 | 11.11 | 11.44 | 10,785,871 | +0.10(+0.89%) |
Jan 10, 2008 | 11.14 | 11.45 | 10.84 | 11.34 | 9,925,359 | +0.13(+1.20%) |
Jan 09, 2008 | 10.58 | 11.20 | 10.58 | 11.20 | 14,540,977 | +0.87(+8.44%) |
Jan 08, 2008 | 10.68 | 10.68 | 10.32 | 10.33 | 6,211,030 | -0.33(-3.14%) |
Jan 07, 2008 | 10.27 | 10.70 | 10.22 | 10.67 | 9,044,219 | +0.44(+4.29%) |
Jan 04, 2008 | 10.60 | 10.61 | 10.21 | 10.23 | 6,116,838 | -0.45(-4.19%) |
Jan 03, 2008 | 10.98 | 10.99 | 10.65 | 10.67 | 4,740,768 | -0.20(-1.81%) |
Jan 02, 2008 | 10.98 | 11.08 | 10.82 | 10.87 | 5,392,773 | -0.14(-1.24%) |
Jan 01, 2008 | 11.19 | 11.19 | 10.99 | 11.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.19 | 11.19 | 10.99 | 11.01 | 4,830,593 | -0.25(-2.22%) |
Dec 28, 2007 | 11.28 | 11.51 | 11.16 | 11.26 | 4,448,512 | -0.08(-0.72%) |
Dec 27, 2007 | 11.64 | 11.67 | 11.29 | 11.34 | 4,922,532 | -0.25(-2.19%) |
Dec 26, 2007 | 11.72 | 11.79 | 11.55 | 11.59 | 2,524,459 | -0.24(-2.03%) |
Dec 24, 2007 | 11.80 | 11.93 | 11.73 | 11.83 | 1,211,403 | -0.04(-0.34%) |
Dec 21, 2007 | 11.86 | 11.97 | 11.42 | 11.87 | 6,877,014 | +0.17(+1.44%) |
Dec 20, 2007 | 12.16 | 12.18 | 11.63 | 11.70 | 9,822,166 | -0.35(-2.94%) |
Dec 19, 2007 | 11.27 | 12.18 | 10.93 | 12.06 | 17,181,004 | +0.87(+7.73%) |
Dec 18, 2007 | 11.10 | 11.22 | 11.01 | 11.19 | 3,795,109 | +0.15(+1.34%) |
Dec 17, 2007 | 11.23 | 11.29 | 11.05 | 11.05 | 3,671,250 | -0.21(-1.88%) |
Dec 14, 2007 | 11.30 | 11.34 | 11.17 | 11.26 | 4,899,459 | -0.13(-1.15%) |
Dec 13, 2007 | 11.49 | 11.49 | 11.23 | 11.39 | 3,667,951 | -0.10(-0.91%) |
Dec 12, 2007 | 11.75 | 11.78 | 11.32 | 11.49 | 5,368,146 | +0.01(+0.13%) |
Dec 11, 2007 | 11.59 | 11.89 | 11.44 | 11.48 | 6,133,025 | -0.11(-0.91%) |
Dec 10, 2007 | 11.63 | 11.68 | 11.50 | 11.58 | 2,515,513 | +0.01(+0.08%) |
Dec 07, 2007 | 11.73 | 11.83 | 11.50 | 11.57 | 5,283,043 | -0.14(-1.23%) |
Dec 06, 2007 | 11.71 | 11.76 | 11.58 | 11.72 | 6,139,014 | +0.00(+0.04%) |
Dec 05, 2007 | 11.67 | 11.80 | 11.57 | 11.71 | 5,503,351 | +0.12(+1.02%) |
Dec 04, 2007 | 11.86 | 11.90 | 11.55 | 11.60 | 7,556,534 | -0.31(-2.57%) |
Dec 03, 2007 | 12.07 | 12.09 | 11.86 | 11.90 | 5,750,664 | -0.09(-0.74%) |
Nov 30, 2007 | 11.99 | 12.21 | 11.92 | 11.99 | 5,002,134 | +0.13(+1.11%) |
Nov 29, 2007 | 12.04 | 12.04 | 11.74 | 11.86 | 4,376,477 | -0.20(-1.64%) |
Nov 28, 2007 | 11.93 | 12.08 | 11.82 | 12.06 | 7,046,222 | +0.20(+1.65%) |
Nov 27, 2007 | 11.81 | 12.03 | 11.69 | 11.86 | 5,864,174 | +0.06(+0.49%) |
Nov 26, 2007 | 12.04 | 12.35 | 11.79 | 11.80 | 5,873,936 | -0.26(-2.17%) |
Nov 23, 2007 | 11.91 | 12.08 | 11.84 | 12.06 | 1,984,884 | +0.16(+1.36%) |
Nov 21, 2007 | 11.94 | 12.12 | 11.84 | 11.90 | 3,667,701 | -0.16(-1.32%) |
Nov 20, 2007 | 11.94 | 12.35 | 11.89 | 12.06 | 6,370,407 | +0.12(+0.98%) |
Nov 19, 2007 | 12.29 | 12.34 | 11.94 | 11.94 | 5,418,161 | -0.40(-3.21%) |
Nov 16, 2007 | 12.70 | 12.70 | 12.19 | 12.34 | 7,754,274 | -0.28(-2.19%) |
Nov 15, 2007 | 13.09 | 13.17 | 12.57 | 12.61 | 6,874,737 | -0.54(-4.08%) |
Nov 14, 2007 | 13.31 | 13.41 | 13.12 | 13.15 | 3,045,319 | -0.12(-0.94%) |
Nov 13, 2007 | 12.95 | 13.28 | 12.89 | 13.28 | 3,519,421 | +0.41(+3.18%) |
Nov 12, 2007 | 12.81 | 13.18 | 12.39 | 12.87 | 4,745,296 | +0.06(+0.50%) |
Nov 09, 2007 | 12.63 | 12.96 | 12.52 | 12.80 | 4,115,111 | -0.00(-0.01%) |
Nov 08, 2007 | 12.90 | 12.91 | 12.39 | 12.81 | 6,136,992 | -0.08(-0.62%) |
Nov 07, 2007 | 13.23 | 13.23 | 12.78 | 12.89 | 3,762,049 | -0.26(-2.00%) |
Nov 06, 2007 | 13.02 | 13.16 | 12.85 | 13.15 | 3,483,840 | +0.16(+1.20%) |
Nov 05, 2007 | 13.33 | 13.33 | 12.92 | 12.99 | 4,179,673 | -0.36(-2.68%) |
Nov 02, 2007 | 13.36 | 13.52 | 13.24 | 13.35 | 4,150,667 | -0.08(-0.61%) |
Nov 01, 2007 | 13.97 | 13.97 | 13.39 | 13.43 | 6,683,235 | -0.54(-3.83%) |
Oct 31, 2007 | 13.70 | 14.00 | 13.63 | 13.97 | 5,978,358 | +0.27(+1.94%) |
Oct 30, 2007 | 13.55 | 13.92 | 13.51 | 13.70 | 5,768,766 | +0.05(+0.34%) |
Oct 29, 2007 | 13.46 | 13.70 | 13.43 | 13.66 | 4,145,676 | +0.19(+1.44%) |
Oct 26, 2007 | 13.63 | 13.63 | 13.35 | 13.46 | 3,813,511 | -0.02(-0.18%) |
Oct 25, 2007 | 13.37 | 13.54 | 13.20 | 13.49 | 5,897,266 | +0.30(+2.25%) |
Oct 24, 2007 | 13.03 | 13.25 | 12.93 | 13.19 | 5,391,675 | +0.14(+1.11%) |
Oct 23, 2007 | 13.54 | 13.62 | 12.99 | 13.04 | 6,132,433 | -0.50(-3.68%) |
Oct 22, 2007 | 13.24 | 13.56 | 13.23 | 13.54 | 4,713,321 | +0.24(+1.81%) |
Oct 19, 2007 | 13.31 | 13.48 | 13.12 | 13.30 | 11,964,825 | +0.31(+2.42%) |
Oct 18, 2007 | 12.76 | 13.83 | 12.44 | 12.99 | 22,901,028 | +0.19(+1.46%) |
Oct 17, 2007 | 12.94 | 13.17 | 12.51 | 12.80 | 5,854,224 | -0.19(-1.43%) |
Oct 16, 2007 | 12.44 | 13.06 | 12.44 | 12.99 | 8,344,999 | +0.44(+3.54%) |
Oct 15, 2007 | 12.68 | 12.71 | 12.41 | 12.54 | 6,720,662 | -0.20(-1.54%) |
Oct 12, 2007 | 12.81 | 12.88 | 12.68 | 12.74 | 3,288,596 | -0.08(-0.59%) |
Oct 11, 2007 | 13.23 | 13.23 | 12.76 | 12.81 | 6,263,428 | -0.40(-3.02%) |
Oct 10, 2007 | 13.31 | 13.37 | 13.21 | 13.21 | 6,905,303 | -0.11(-0.82%) |
Oct 09, 2007 | 13.45 | 13.45 | 13.17 | 13.32 | 4,881,119 | -0.07(-0.55%) |
Oct 08, 2007 | 13.51 | 13.53 | 13.37 | 13.40 | 1,858,880 | -0.12(-0.87%) |
Oct 05, 2007 | 13.42 | 13.56 | 13.42 | 13.51 | 2,174,515 | +0.20(+1.48%) |
Oct 04, 2007 | 13.58 | 13.58 | 13.28 | 13.32 | 3,328,518 | -0.18(-1.34%) |
Oct 03, 2007 | 13.45 | 13.58 | 13.44 | 13.50 | 4,878,624 | -0.01(-0.07%) |
Oct 02, 2007 | 13.45 | 13.54 | 13.42 | 13.51 | 3,379,668 | +0.03(+0.20%) |
Oct 01, 2007 | 12.95 | 13.54 | 12.94 | 13.48 | 4,624,744 | +0.53(+4.12%) |
Sep 28, 2007 | 12.97 | 13.09 | 12.90 | 12.95 | 3,032,220 | -0.13(-1.02%) |
Sep 27, 2007 | 12.98 | 13.11 | 12.79 | 13.08 | 3,072,142 | +0.10(+0.78%) |
Sep 26, 2007 | 13.14 | 13.18 | 12.94 | 12.98 | 3,311,676 | -0.04(-0.34%) |
Sep 25, 2007 | 13.22 | 13.24 | 12.93 | 13.02 | 5,723,853 | -0.31(-2.34%) |
Sep 24, 2007 | 13.47 | 13.56 | 13.23 | 13.33 | 3,903,024 | -0.12(-0.89%) |
Sep 21, 2007 | 13.70 | 13.70 | 13.42 | 13.46 | 3,413,353 | -0.09(-0.67%) |
Sep 20, 2007 | 13.79 | 13.87 | 13.54 | 13.55 | 3,025,358 | -0.24(-1.73%) |
Sep 19, 2007 | 13.68 | 14.27 | 13.68 | 13.79 | 6,259,061 | +0.24(+1.80%) |
Sep 18, 2007 | 12.99 | 13.57 | 12.97 | 13.54 | 4,256,710 | +0.56(+4.30%) |
Sep 17, 2007 | 13.05 | 13.05 | 12.91 | 12.98 | 3,403,996 | -0.14(-1.05%) |
Sep 14, 2007 | 13.02 | 13.13 | 12.90 | 13.12 | 2,767,111 | +0.04(+0.32%) |
Sep 13, 2007 | 13.00 | 13.13 | 12.91 | 13.08 | 3,052,181 | +0.08(+0.59%) |
Sep 12, 2007 | 12.93 | 13.13 | 12.85 | 13.00 | 3,486,335 | +0.01(+0.07%) |
Sep 11, 2007 | 12.78 | 13.03 | 12.70 | 12.99 | 3,299,200 | +0.33(+2.63%) |
Sep 10, 2007 | 12.91 | 12.93 | 12.55 | 12.66 | 2,493,893 | -0.22(-1.68%) |
Sep 07, 2007 | 12.93 | 13.02 | 12.82 | 12.88 | 3,820,684 | -0.18(-1.40%) |
Sep 06, 2007 | 13.00 | 13.23 | 12.91 | 13.06 | 4,585,445 | +0.04(+0.31%) |
Sep 05, 2007 | 13.05 | 13.09 | 12.83 | 13.02 | 5,096,325 | -0.13(-0.96%) |
Sep 04, 2007 | 12.80 | 13.24 | 12.79 | 13.15 | 4,005,325 | +0.34(+2.69%) |
Aug 31, 2007 | 12.82 | 12.89 | 12.75 | 12.80 | 5,405,723 | +0.06(+0.44%) |
Aug 30, 2007 | 12.89 | 12.84 | 12.66 | 12.74 | 2,967,970 | -0.15(-1.14%) |
Aug 29, 2007 | 12.64 | 12.89 | 12.61 | 12.89 | 4,970,944 | +0.31(+2.49%) |
Aug 28, 2007 | 12.94 | 12.96 | 12.57 | 12.58 | 3,503,178 | -0.47(-3.59%) |
Aug 27, 2007 | 13.21 | 13.21 | 13.04 | 13.05 | 3,370,935 | -0.20(-1.50%) |
Aug 24, 2007 | 13.23 | 13.26 | 13.13 | 13.25 | 2,277,440 | +0.00(+0.01%) |
Aug 23, 2007 | 13.13 | 13.29 | 13.13 | 13.24 | 3,208,127 | +0.12(+0.89%) |
Aug 22, 2007 | 13.31 | 13.35 | 13.04 | 13.13 | 2,703,485 | -0.06(-0.44%) |
Aug 21, 2007 | 13.27 | 13.37 | 13.14 | 13.19 | 3,367,192 | -0.09(-0.66%) |
Aug 20, 2007 | 13.28 | 13.36 | 13.09 | 13.27 | 2,901,849 | -0.00(-0.01%) |
Aug 17, 2007 | 13.90 | 13.90 | 12.95 | 13.28 | 4,777,571 | +0.35(+2.72%) |
Aug 16, 2007 | 13.07 | 13.07 | 12.58 | 12.92 | 7,172,283 | -0.15(-1.12%) |
Aug 15, 2007 | 13.53 | 13.54 | 13.06 | 13.07 | 7,829,609 | -0.56(-4.14%) |
Aug 14, 2007 | 14.05 | 14.17 | 13.62 | 13.63 | 4,292,890 | -0.46(-3.23%) |
Aug 13, 2007 | 14.32 | 14.48 | 14.08 | 14.09 | 2,915,572 | -0.23(-1.58%) |
Aug 10, 2007 | 14.38 | 14.60 | 13.96 | 14.32 | 6,261,556 | -0.33(-2.24%) |
Aug 09, 2007 | 14.91 | 14.91 | 14.30 | 14.64 | 8,220,242 | -0.27(-1.81%) |
Aug 08, 2007 | 14.89 | 15.03 | 14.72 | 14.91 | 10,575,031 | -0.00(-0.01%) |
Aug 07, 2007 | 14.25 | 14.94 | 14.18 | 14.92 | 7,068,111 | +0.66(+4.66%) |
Aug 06, 2007 | 14.17 | 14.32 | 13.78 | 14.25 | 4,119,191 | +0.33(+2.36%) |
Aug 03, 2007 | 14.04 | 14.11 | 13.92 | 13.92 | 4,529,928 | -0.09(-0.62%) |
Aug 02, 2007 | 13.89 | 14.01 | 13.84 | 14.01 | 3,916,747 | +0.17(+1.19%) |
Aug 01, 2007 | 13.75 | 13.88 | 13.56 | 13.84 | 3,661,619 | +0.09(+0.66%) |
Jul 31, 2007 | 13.99 | 14.10 | 13.74 | 13.75 | 4,571,360 | -0.23(-1.67%) |
Jul 30, 2007 | 13.94 | 14.03 | 13.67 | 13.99 | 5,332,191 | +0.16(+1.17%) |
Jul 27, 2007 | 13.94 | 14.01 | 13.79 | 13.83 | 6,266,390 | -0.06(-0.45%) |
Jul 26, 2007 | 14.08 | 14.11 | 13.72 | 13.89 | 6,347,333 | -0.30(-2.14%) |
Jul 25, 2007 | 14.24 | 14.28 | 14.00 | 14.19 | 5,886,268 | -0.03(-0.18%) |
Jul 24, 2007 | 14.37 | 14.41 | 14.19 | 14.22 | 4,570,549 | -0.20(-1.41%) |
Jul 23, 2007 | 14.37 | 14.57 | 14.37 | 14.42 | 3,625,440 | -0.10(-0.66%) |
Jul 20, 2007 | 14.68 | 14.75 | 14.49 | 14.52 | 5,035,194 | -0.18(-1.20%) |
Jul 19, 2007 | 15.07 | 15.07 | 14.55 | 14.69 | 6,380,699 | -0.49(-3.21%) |
Jul 18, 2007 | 15.29 | 15.42 | 15.13 | 15.18 | 4,271,681 | -0.15(-1.00%) |
Jul 17, 2007 | 15.18 | 15.42 | 15.18 | 15.33 | 2,740,912 | +0.17(+1.11%) |
Jul 16, 2007 | 15.14 | 15.20 | 15.12 | 15.17 | 2,619,898 | +0.01(+0.10%) |
Jul 13, 2007 | 15.16 | 15.25 | 15.09 | 15.15 | 4,272,211 | -0.06(-0.37%) |
Jul 12, 2007 | 15.06 | 15.25 | 14.94 | 15.21 | 3,546,843 | +0.27(+1.80%) |
Jul 11, 2007 | 14.80 | 14.99 | 14.75 | 14.94 | 3,225,593 | +0.16(+1.05%) |
Jul 10, 2007 | 14.91 | 14.93 | 14.73 | 14.78 | 4,985,292 | -0.26(-1.75%) |
Jul 09, 2007 | 15.04 | 15.06 | 14.90 | 15.05 | 2,117,751 | +0.03(+0.20%) |
Jul 06, 2007 | 14.91 | 15.03 | 14.89 | 15.01 | 1,697,943 | +0.10(+0.69%) |
Jul 05, 2007 | 14.87 | 14.93 | 14.77 | 14.91 | 2,672,296 | +0.05(+0.35%) |
Jul 03, 2007 | 14.81 | 14.88 | 14.78 | 14.86 | 1,273,145 | +0.07(+0.45%) |
Jul 02, 2007 | 14.71 | 14.80 | 14.68 | 14.79 | 2,454,595 | +0.11(+0.76%) |
Jun 29, 2007 | 14.73 | 14.85 | 14.61 | 14.68 | 3,130,778 | -0.05(-0.34%) |
Jun 28, 2007 | 14.83 | 14.92 | 14.70 | 14.73 | 3,511,636 | -0.09(-0.64%) |
Jun 27, 2007 | 14.55 | 14.87 | 14.54 | 14.83 | 2,681,029 | +0.21(+1.41%) |
Jun 26, 2007 | 14.70 | 14.78 | 14.57 | 14.62 | 3,135,768 | -0.04(-0.28%) |
Jun 25, 2007 | 14.80 | 14.91 | 14.64 | 14.66 | 3,436,433 | -0.06(-0.44%) |
Jun 22, 2007 | 14.73 | 14.81 | 14.64 | 14.72 | 3,908,014 | -0.08(-0.55%) |
Jun 21, 2007 | 14.86 | 14.88 | 14.76 | 14.81 | 2,924,947 | -0.06(-0.38%) |
Jun 20, 2007 | 15.06 | 15.15 | 14.86 | 14.86 | 4,779,442 | -0.19(-1.24%) |
Jun 19, 2007 | 14.97 | 15.06 | 14.88 | 15.05 | 2,495,764 | +0.06(+0.40%) |
Jun 18, 2007 | 14.97 | 15.03 | 14.86 | 14.99 | 4,710,202 | -0.01(-0.10%) |
Jun 15, 2007 | 14.97 | 15.07 | 14.93 | 15.00 | 2,343,561 | +0.07(+0.46%) |
Jun 14, 2007 | 14.91 | 14.98 | 14.87 | 14.93 | 2,553,153 | +0.07(+0.49%) |
Jun 13, 2007 | 14.74 | 14.86 | 14.67 | 14.86 | 2,864,422 | +0.27(+1.83%) |
Jun 12, 2007 | 14.72 | 14.77 | 14.59 | 14.59 | 3,551,833 | -0.20(-1.38%) |
Jun 11, 2007 | 14.81 | 14.84 | 14.69 | 14.80 | 2,810,152 | -0.02(-0.16%) |
Jun 08, 2007 | 14.71 | 14.84 | 14.62 | 14.82 | 2,977,601 | +0.11(+0.75%) |
Jun 07, 2007 | 15.12 | 15.12 | 14.70 | 14.71 | 4,090,783 | -0.19(-1.30%) |
Jun 06, 2007 | 15.10 | 15.10 | 14.90 | 14.91 | 5,306,915 | -0.23(-1.50%) |
Jun 05, 2007 | 15.08 | 15.20 | 15.06 | 15.13 | 4,211,174 | -0.07(-0.46%) |
Jun 04, 2007 | 15.07 | 15.25 | 15.03 | 15.20 | 2,934,909 | +0.11(+0.75%) |
Jun 01, 2007 | 15.04 | 15.14 | 15.00 | 15.09 | 4,800,651 | +0.06(+0.37%) |
May 31, 2007 | 14.89 | 15.05 | 14.89 | 15.03 | 4,461,050 | +0.06(+0.41%) |
May 30, 2007 | 14.84 | 14.99 | 14.80 | 14.97 | 4,721,430 | +0.14(+0.93%) |
May 29, 2007 | 14.81 | 14.89 | 14.79 | 14.84 | 4,126,963 | +0.05(+0.36%) |
May 25, 2007 | 14.76 | 14.85 | 14.72 | 14.78 | 2,185,119 | -0.00(-0.01%) |
May 24, 2007 | 14.86 | 14.91 | 14.73 | 14.78 | 5,094,136 | -0.06(-0.38%) |
May 23, 2007 | 14.83 | 14.95 | 14.77 | 14.84 | 3,548,988 | +0.04(+0.27%) |
May 22, 2007 | 14.57 | 14.89 | 14.57 | 14.80 | 3,882,439 | +0.17(+1.18%) |
May 21, 2007 | 14.51 | 14.67 | 14.48 | 14.63 | 3,012,259 | +0.11(+0.78%) |
May 18, 2007 | 14.43 | 14.59 | 14.39 | 14.51 | 6,103,738 | +0.09(+0.66%) |
May 17, 2007 | 14.22 | 14.43 | 14.22 | 14.42 | 3,627,935 | +0.22(+1.57%) |
May 16, 2007 | 14.20 | 14.24 | 14.18 | 14.20 | 4,399,557 | +0.01(+0.10%) |
May 15, 2007 | 14.17 | 14.33 | 14.09 | 14.18 | 8,103,594 | +0.00(+0.03%) |
May 14, 2007 | 14.16 | 14.27 | 14.16 | 14.18 | 4,856,667 | +0.02(+0.15%) |
May 11, 2007 | 14.15 | 14.19 | 14.06 | 14.16 | 5,499,478 | +0.01(+0.05%) |
May 10, 2007 | 14.11 | 14.28 | 14.01 | 14.15 | 6,713,177 | +0.04(+0.30%) |
May 09, 2007 | 13.94 | 14.12 | 13.93 | 14.11 | 3,078,380 | +0.21(+1.49%) |
May 08, 2007 | 13.89 | 13.91 | 13.83 | 13.90 | 2,329,214 | -0.02(-0.11%) |
May 07, 2007 | 13.85 | 13.96 | 13.85 | 13.92 | 1,537,006 | +0.06(+0.45%) |
May 04, 2007 | 13.88 | 13.92 | 13.81 | 13.85 | 3,501,306 | -0.01(-0.06%) |
May 03, 2007 | 13.86 | 13.88 | 13.70 | 13.86 | 4,164,390 | +0.03(+0.24%) |
May 02, 2007 | 13.79 | 13.88 | 13.76 | 13.83 | 3,392,955 | +0.07(+0.52%) |
May 01, 2007 | 13.85 | 13.87 | 13.53 | 13.76 | 6,422,493 | -0.32(-2.28%) |
Apr 30, 2007 | 14.09 | 14.18 | 14.07 | 14.08 | 3,317,252 | -0.03(-0.24%) |
Apr 27, 2007 | 14.09 | 14.15 | 14.05 | 14.11 | 3,292,338 | -0.08(-0.53%) |
Apr 26, 2007 | 14.20 | 14.28 | 14.14 | 14.19 | 3,104,579 | -0.09(-0.65%) |
Apr 25, 2007 | 14.54 | 14.54 | 14.13 | 14.28 | 5,169,751 | +0.06(+0.42%) |
Apr 24, 2007 | 13.72 | 14.29 | 13.47 | 14.22 | 9,552,647 | +0.46(+3.33%) |
Apr 23, 2007 | 13.67 | 13.82 | 13.62 | 13.76 | 2,797,677 | +0.09(+0.66%) |
Apr 20, 2007 | 13.63 | 13.76 | 13.62 | 13.67 | 5,443,150 | +0.13(+0.92%) |
Apr 19, 2007 | 13.84 | 13.84 | 13.54 | 13.55 | 3,175,123 | -0.17(-1.25%) |
Apr 18, 2007 | 13.71 | 13.74 | 13.63 | 13.72 | 1,682,348 | -0.03(-0.24%) |
Apr 17, 2007 | 13.77 | 13.85 | 13.69 | 13.75 | 2,293,658 | -0.02(-0.14%) |
Apr 16, 2007 | 13.72 | 13.83 | 13.69 | 13.77 | 2,496,806 | +0.09(+0.68%) |
Apr 13, 2007 | 13.94 | 13.95 | 13.63 | 13.68 | 2,215,797 | -0.13(-0.96%) |
Apr 12, 2007 | 13.62 | 13.84 | 13.45 | 13.81 | 3,721,502 | +0.16(+1.16%) |
Apr 11, 2007 | 13.73 | 13.76 | 13.53 | 13.65 | 3,147,707 | -0.10(-0.73%) |
Apr 10, 2007 | 13.71 | 13.78 | 13.67 | 13.75 | 2,999,783 | +0.09(+0.63%) |
Apr 09, 2007 | 13.75 | 13.78 | 13.66 | 13.67 | 4,072,694 | -0.09(-0.64%) |
Apr 05, 2007 | 13.73 | 13.79 | 13.71 | 13.75 | 2,962,980 | -0.02(-0.13%) |
Apr 04, 2007 | 13.53 | 13.77 | 13.50 | 13.77 | 5,083,226 | +0.24(+1.80%) |
Apr 03, 2007 | 13.38 | 13.59 | 13.37 | 13.53 | 4,513,710 | +0.18(+1.38%) |
Apr 02, 2007 | 13.23 | 13.38 | 13.23 | 13.34 | 3,018,365 | +0.10(+0.75%) |
Mar 30, 2007 | 13.20 | 13.29 | 13.19 | 13.24 | 2,785,825 | +0.05(+0.39%) |
Mar 29, 2007 | 13.22 | 13.27 | 13.12 | 13.19 | 3,758,306 | +0.00(+0.04%) |
Mar 28, 2007 | 13.18 | 13.27 | 13.15 | 13.19 | 3,292,962 | -0.05(-0.35%) |
Mar 27, 2007 | 13.26 | 13.26 | 13.18 | 13.24 | 2,702,237 | -0.03(-0.25%) |
Mar 26, 2007 | 13.26 | 13.33 | 13.17 | 13.27 | 2,888,125 | +0.02(+0.18%) |
Mar 23, 2007 | 13.18 | 13.28 | 13.15 | 13.24 | 3,201,266 | +0.11(+0.83%) |
Mar 22, 2007 | 13.15 | 13.20 | 13.10 | 13.14 | 3,986,143 | -0.02(-0.13%) |
Mar 21, 2007 | 13.06 | 13.16 | 12.99 | 13.15 | 4,443,846 | +0.07(+0.54%) |
Mar 20, 2007 | 13.05 | 13.09 | 13.00 | 13.08 | 4,805,018 | +0.08(+0.58%) |
Mar 19, 2007 | 12.97 | 13.05 | 12.95 | 13.01 | 5,106,306 | +0.06(+0.47%) |
Mar 16, 2007 | 13.03 | 13.04 | 12.93 | 12.95 | 4,490,006 | -0.08(-0.65%) |
Mar 15, 2007 | 12.96 | 13.15 | 12.95 | 13.03 | 6,783,041 | +0.08(+0.63%) |
Mar 14, 2007 | 12.90 | 13.07 | 12.83 | 12.95 | 6,058,826 | +0.04(+0.35%) |
Mar 13, 2007 | 12.93 | 12.97 | 12.86 | 12.91 | 5,934,693 | -0.02(-0.19%) |
Mar 12, 2007 | 12.95 | 12.98 | 12.92 | 12.93 | 5,020,847 | -0.03(-0.26%) |
Mar 09, 2007 | 12.97 | 12.98 | 12.93 | 12.96 | 3,719,007 | +0.04(+0.35%) |
Mar 08, 2007 | 12.82 | 12.95 | 12.81 | 12.92 | 3,728,364 | +0.15(+1.18%) |
Mar 07, 2007 | 13.11 | 13.11 | 12.74 | 12.77 | 6,148,651 | -0.04(-0.33%) |
Mar 06, 2007 | 12.75 | 12.82 | 12.75 | 12.81 | 5,133,129 | +0.09(+0.69%) |
Mar 05, 2007 | 12.83 | 12.83 | 12.61 | 12.72 | 6,579,063 | +0.03(+0.20%) |
Mar 02, 2007 | 12.76 | 12.81 | 12.53 | 12.70 | 3,722,126 | -0.08(-0.60%) |
Mar 01, 2007 | 12.33 | 12.84 | 12.33 | 12.77 | 7,456,573 | -0.01(-0.05%) |
Feb 28, 2007 | 12.71 | 12.82 | 12.63 | 12.78 | 6,179,840 | +0.07(+0.53%) |
Feb 27, 2007 | 12.92 | 12.92 | 12.66 | 12.71 | 11,342,287 | -0.16(-1.23%) |
Feb 26, 2007 | 12.90 | 12.92 | 12.83 | 12.87 | 7,937,898 | -0.03(-0.22%) |
Feb 23, 2007 | 12.90 | 12.97 | 12.83 | 12.90 | 6,211,030 | -0.00(-0.02%) |
Feb 22, 2007 | 12.85 | 12.98 | 12.81 | 12.90 | 6,276,527 | +0.08(+0.61%) |
Feb 21, 2007 | 12.66 | 12.87 | 12.66 | 12.82 | 8,612,603 | +0.16(+1.25%) |
Feb 20, 2007 | 12.46 | 12.70 | 12.42 | 12.66 | 3,494,445 | +0.24(+1.91%) |
Feb 16, 2007 | 12.36 | 12.44 | 12.31 | 12.43 | 2,919,938 | -0.04(-0.31%) |
Feb 15, 2007 | 12.38 | 12.52 | 12.35 | 12.47 | 4,016,553 | +0.13(+1.04%) |
Feb 14, 2007 | 12.29 | 12.39 | 12.26 | 12.34 | 4,425,756 | -0.04(-0.36%) |
Feb 13, 2007 | 12.25 | 12.39 | 12.24 | 12.38 | 5,023,473 | +0.17(+1.37%) |
Feb 12, 2007 | 12.17 | 12.25 | 12.03 | 12.22 | 4,251,963 | +0.01(+0.12%) |
Feb 09, 2007 | 12.26 | 12.29 | 12.10 | 12.20 | 4,708,955 | -0.06(-0.46%) |
Feb 08, 2007 | 12.25 | 12.33 | 12.19 | 12.26 | 3,944,194 | +0.04(+0.37%) |
Feb 07, 2007 | 12.04 | 12.35 | 11.97 | 12.21 | 7,587,100 | -0.27(-2.13%) |
Feb 06, 2007 | 12.52 | 12.58 | 12.32 | 12.48 | 4,382,091 | +0.07(+0.59%) |
Feb 05, 2007 | 12.28 | 12.44 | 12.25 | 12.40 | 5,932,198 | +0.20(+1.66%) |
Feb 02, 2007 | 12.30 | 12.30 | 12.19 | 12.20 | 2,573,738 | -0.07(-0.60%) |