Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.26 | 17.60 | 17.24 | 17.60 | 99,020,304 | +0.41(+2.40%) |
Oct 30, 2007 | 17.09 | 17.26 | 17.08 | 17.19 | 63,324,936 | +0.01(+0.04%) |
Oct 29, 2007 | 17.05 | 17.24 | 17.02 | 17.19 | 81,373,848 | +0.21(+1.23%) |
Oct 26, 2007 | 17.19 | 17.31 | 16.87 | 16.98 | 94,174,816 | +0.03(+0.19%) |
Oct 25, 2007 | 17.13 | 17.18 | 16.71 | 16.94 | 88,100,160 | -0.08(-0.46%) |
Oct 24, 2007 | 17.23 | 17.27 | 16.66 | 17.02 | 137,183,968 | -0.52(-2.95%) |
Oct 23, 2007 | 17.42 | 17.55 | 17.12 | 17.54 | 102,768,816 | +0.10(+0.60%) |
Oct 22, 2007 | 16.98 | 17.47 | 16.92 | 17.43 | 95,960,000 | +0.22(+1.29%) |
Oct 19, 2007 | 17.57 | 17.57 | 17.19 | 17.21 | 123,409,472 | -0.44(-2.48%) |
Oct 18, 2007 | 17.35 | 17.66 | 17.32 | 17.65 | 101,149,064 | +0.16(+0.94%) |
Oct 17, 2007 | 17.53 | 17.66 | 17.18 | 17.49 | 286,752,032 | +0.81(+4.87%) |
Oct 16, 2007 | 16.83 | 17.00 | 16.54 | 16.68 | 164,201,536 | -0.18(-1.05%) |
Oct 15, 2007 | 16.78 | 17.06 | 16.73 | 16.85 | 113,881,328 | +0.13(+0.78%) |
Oct 12, 2007 | 16.75 | 16.81 | 16.58 | 16.72 | 74,320,536 | +0.08(+0.47%) |
Oct 11, 2007 | 16.93 | 17.13 | 16.47 | 16.64 | 139,448,032 | -0.29(-1.74%) |
Oct 10, 2007 | 16.94 | 16.97 | 16.77 | 16.94 | 58,552,208 | +0.03(+0.15%) |
Oct 09, 2007 | 16.81 | 16.92 | 16.72 | 16.91 | 67,052,372 | +0.12(+0.70%) |
Oct 08, 2007 | 16.69 | 16.86 | 16.67 | 16.79 | 52,785,048 | +0.08(+0.47%) |
Oct 05, 2007 | 16.88 | 16.98 | 16.68 | 16.71 | 110,321,392 | -0.04(-0.23%) |
Oct 04, 2007 | 16.88 | 16.90 | 16.60 | 16.75 | 67,733,832 | -0.14(-0.81%) |
Oct 03, 2007 | 16.94 | 17.05 | 16.73 | 16.89 | 116,248,528 | -0.37(-2.16%) |
Oct 02, 2007 | 17.20 | 17.40 | 17.12 | 17.26 | 70,136,256 | +0.01(+0.03%) |
Oct 01, 2007 | 17.04 | 17.38 | 16.92 | 17.26 | 83,277,360 | +0.33(+1.98%) |
Sep 28, 2007 | 16.83 | 18.13 | 16.80 | 16.92 | 65,572,088 | +0.07(+0.39%) |
Sep 27, 2007 | 17.07 | 17.08 | 16.82 | 16.86 | 72,515,512 | -0.10(-0.58%) |
Sep 26, 2007 | 17.00 | 17.25 | 16.88 | 16.96 | 104,859,616 | +0.01(+0.08%) |
Sep 25, 2007 | 16.90 | 17.13 | 16.86 | 16.94 | 76,669,920 | -0.06(-0.35%) |
Sep 24, 2007 | 17.00 | 17.17 | 16.90 | 17.00 | 76,912,472 | +0.07(+0.42%) |
Sep 21, 2007 | 17.02 | 17.05 | 16.86 | 16.93 | 107,575,456 | +0.04(+0.23%) |
Sep 20, 2007 | 16.69 | 16.99 | 16.68 | 16.89 | 78,923,976 | +0.09(+0.51%) |
Sep 19, 2007 | 16.77 | 16.87 | 16.64 | 16.81 | 105,606,144 | +0.18(+1.06%) |
Sep 18, 2007 | 16.33 | 16.68 | 16.29 | 16.63 | 110,092,752 | +0.37(+2.25%) |
Sep 17, 2007 | 16.28 | 16.41 | 16.20 | 16.26 | 70,699,592 | -0.05(-0.32%) |
Sep 14, 2007 | 16.32 | 16.49 | 16.10 | 16.32 | 101,715,120 | -0.27(-1.66%) |
Sep 13, 2007 | 16.73 | 16.78 | 16.52 | 16.59 | 99,306,360 | -0.07(-0.43%) |
Sep 12, 2007 | 16.69 | 16.92 | 16.58 | 16.66 | 92,935,464 | -0.13(-0.78%) |
Sep 11, 2007 | 16.69 | 16.94 | 16.53 | 16.79 | 94,380,488 | +0.20(+1.22%) |
Sep 10, 2007 | 16.96 | 17.16 | 16.52 | 16.59 | 163,982,736 | -0.08(-0.47%) |
Sep 07, 2007 | 16.81 | 16.85 | 16.53 | 16.67 | 99,826,024 | -0.45(-2.60%) |
Sep 06, 2007 | 17.03 | 17.17 | 16.94 | 17.11 | 75,626,104 | +0.10(+0.62%) |
Sep 05, 2007 | 17.01 | 17.15 | 16.88 | 17.01 | 91,063,128 | -0.12(-0.73%) |
Sep 04, 2007 | 16.90 | 17.30 | 16.85 | 17.13 | 118,521,704 | +0.28(+1.67%) |
Aug 31, 2007 | 16.73 | 16.88 | 16.71 | 16.85 | 86,347,032 | +0.31(+1.86%) |
Aug 30, 2007 | 16.30 | 16.77 | 16.29 | 16.54 | 105,284,960 | +0.12(+0.76%) |
Aug 29, 2007 | 15.90 | 16.49 | 15.85 | 16.42 | 125,505,096 | +0.74(+4.72%) |
Aug 28, 2007 | 15.87 | 16.04 | 15.66 | 15.68 | 85,857,840 | -0.32(-2.00%) |
Aug 27, 2007 | 16.17 | 16.17 | 15.95 | 16.00 | 69,981,824 | -0.22(-1.37%) |
Aug 24, 2007 | 15.83 | 16.28 | 15.75 | 16.22 | 78,992,448 | +0.37(+2.31%) |
Aug 23, 2007 | 15.90 | 15.92 | 15.71 | 15.86 | 58,997,520 | +0.05(+0.33%) |
Aug 22, 2007 | 15.77 | 15.84 | 15.67 | 15.80 | 78,214,376 | +0.17(+1.09%) |
Aug 21, 2007 | 15.65 | 15.74 | 15.52 | 15.63 | 88,680,992 | -0.14(-0.91%) |
Aug 20, 2007 | 15.58 | 15.90 | 15.48 | 15.78 | 87,624,664 | +0.27(+1.73%) |
Aug 17, 2007 | 15.64 | 15.71 | 15.27 | 15.51 | 144,148,320 | +0.39(+2.60%) |
Aug 16, 2007 | 15.20 | 15.44 | 14.46 | 15.12 | 180,850,592 | -0.08(-0.52%) |
Aug 15, 2007 | 15.56 | 15.70 | 15.19 | 15.20 | 96,638,344 | -0.38(-2.44%) |
Aug 14, 2007 | 15.75 | 15.96 | 15.56 | 15.58 | 84,749,648 | -0.14(-0.92%) |
Aug 13, 2007 | 15.83 | 15.92 | 15.68 | 15.72 | 77,098,896 | +0.03(+0.17%) |
Aug 10, 2007 | 15.61 | 15.93 | 15.38 | 15.69 | 104,873,160 | +0.04(+0.25%) |
Aug 09, 2007 | 15.92 | 16.19 | 15.65 | 15.65 | 109,459,152 | -0.50(-3.08%) |
Aug 08, 2007 | 15.92 | 16.21 | 15.82 | 16.15 | 115,754,104 | +0.36(+2.28%) |
Aug 07, 2007 | 15.73 | 15.92 | 15.54 | 15.79 | 91,452,272 | +0.00(+0.00%) |
Aug 06, 2007 | 15.74 | 15.84 | 15.56 | 15.79 | 97,940,760 | +0.14(+0.92%) |
Aug 03, 2007 | 15.76 | 16.03 | 15.63 | 15.65 | 117,969,344 | -0.26(-1.60%) |
Aug 02, 2007 | 15.56 | 15.99 | 15.44 | 15.90 | 114,395,512 | +0.33(+2.10%) |
Aug 01, 2007 | 15.42 | 15.68 | 15.20 | 15.58 | 141,740,288 | +0.12(+0.76%) |
Jul 31, 2007 | 15.77 | 15.82 | 15.44 | 15.46 | 94,156,824 | -0.15(-0.96%) |
Jul 30, 2007 | 15.46 | 15.80 | 15.41 | 15.61 | 106,127,912 | +0.20(+1.32%) |
Jul 27, 2007 | 15.63 | 15.74 | 15.40 | 15.41 | 121,226,040 | -0.30(-1.92%) |
Jul 26, 2007 | 15.93 | 15.99 | 15.46 | 15.71 | 132,502,024 | -0.33(-2.04%) |
Jul 25, 2007 | 16.15 | 16.18 | 15.95 | 16.03 | 77,633,024 | -0.02(-0.12%) |
Jul 24, 2007 | 15.97 | 16.30 | 15.97 | 16.05 | 104,737,808 | -0.12(-0.77%) |
Jul 23, 2007 | 16.11 | 16.34 | 16.08 | 16.18 | 86,195,216 | +0.11(+0.69%) |
Jul 20, 2007 | 16.56 | 16.56 | 16.02 | 16.07 | 146,082,976 | -0.46(-2.81%) |
Jul 19, 2007 | 16.45 | 16.57 | 16.42 | 16.53 | 95,635,320 | +0.13(+0.80%) |
Jul 18, 2007 | 16.33 | 16.58 | 16.24 | 16.40 | 205,386,736 | -0.83(-4.82%) |
Jul 17, 2007 | 17.05 | 17.36 | 17.00 | 17.23 | 185,535,120 | +0.25(+1.46%) |
Jul 16, 2007 | 16.97 | 17.04 | 16.90 | 16.98 | 76,434,904 | -0.01(-0.08%) |
Jul 13, 2007 | 16.88 | 17.02 | 16.81 | 17.00 | 98,052,568 | -0.02(-0.12%) |
Jul 12, 2007 | 16.20 | 17.02 | 16.08 | 17.02 | 205,811,552 | +0.94(+5.82%) |
Jul 11, 2007 | 16.24 | 16.30 | 16.00 | 16.08 | 85,633,552 | -0.26(-1.60%) |
Jul 10, 2007 | 16.22 | 16.48 | 16.20 | 16.34 | 99,188,328 | +0.01(+0.04%) |
Jul 09, 2007 | 16.24 | 16.37 | 16.22 | 16.33 | 116,599,672 | +0.18(+1.13%) |
Jul 06, 2007 | 16.05 | 16.26 | 16.04 | 16.15 | 78,551,768 | +0.05(+0.33%) |
Jul 05, 2007 | 16.02 | 16.16 | 15.99 | 16.10 | 56,052,440 | +0.01(+0.04%) |
Jul 03, 2007 | 15.91 | 16.10 | 15.88 | 16.09 | 44,624,700 | +0.21(+1.32%) |
Jul 02, 2007 | 15.63 | 15.90 | 15.62 | 15.88 | 74,736,048 | +0.35(+2.23%) |
Jun 29, 2007 | 15.68 | 15.85 | 15.41 | 15.54 | 77,364,992 | -0.12(-0.75%) |
Jun 28, 2007 | 15.79 | 15.82 | 15.62 | 15.65 | 72,825,160 | +0.09(+0.55%) |
Jun 27, 2007 | 15.24 | 15.61 | 15.24 | 15.57 | 77,615,720 | +0.27(+1.75%) |
Jun 26, 2007 | 15.43 | 15.52 | 15.27 | 15.30 | 75,329,256 | -0.07(-0.43%) |
Jun 25, 2007 | 15.54 | 15.63 | 15.25 | 15.37 | 76,536,312 | -0.14(-0.93%) |
Jun 22, 2007 | 15.83 | 15.86 | 15.50 | 15.51 | 108,895,328 | -0.39(-2.43%) |
Jun 21, 2007 | 15.62 | 15.96 | 15.57 | 15.90 | 85,793,448 | +0.23(+1.46%) |
Jun 20, 2007 | 15.85 | 15.94 | 15.64 | 15.67 | 97,106,472 | -0.10(-0.66%) |
Jun 19, 2007 | 15.73 | 16.00 | 15.68 | 15.77 | 102,624,904 | -0.05(-0.29%) |
Jun 18, 2007 | 15.82 | 15.91 | 15.58 | 15.82 | 87,288,360 | -0.05(-0.29%) |
Jun 15, 2007 | 15.69 | 15.87 | 15.58 | 15.86 | 244,370,672 | +0.66(+4.35%) |
Jun 14, 2007 | 14.82 | 15.40 | 14.81 | 15.20 | 130,925,280 | +0.37(+2.46%) |
Jun 13, 2007 | 14.57 | 14.97 | 14.53 | 14.84 | 115,261,136 | +0.31(+2.13%) |
Jun 12, 2007 | 14.31 | 14.72 | 14.29 | 14.53 | 91,267,008 | +0.18(+1.23%) |
Jun 11, 2007 | 14.23 | 14.45 | 14.19 | 14.35 | 62,651,220 | +0.07(+0.46%) |
Jun 08, 2007 | 14.04 | 14.32 | 13.97 | 14.29 | 93,179,480 | +0.34(+2.44%) |
Jun 07, 2007 | 13.95 | 14.16 | 13.93 | 13.95 | 99,985,344 | -0.12(-0.84%) |
Jun 06, 2007 | 14.32 | 14.38 | 14.04 | 14.06 | 105,514,024 | -0.31(-2.14%) |
Jun 05, 2007 | 14.48 | 14.55 | 14.31 | 14.37 | 85,462,312 | -0.13(-0.90%) |
Jun 04, 2007 | 14.55 | 14.75 | 14.48 | 14.50 | 73,629,400 | -0.13(-0.89%) |
Jun 01, 2007 | 14.62 | 14.79 | 14.61 | 14.63 | 74,426,712 | +0.12(+0.81%) |
May 31, 2007 | 14.49 | 14.52 | 14.35 | 14.52 | 75,345,232 | +0.07(+0.45%) |
May 30, 2007 | 14.44 | 14.59 | 14.30 | 14.45 | 89,577,344 | -0.14(-0.99%) |
May 29, 2007 | 14.51 | 14.68 | 14.48 | 14.59 | 74,169,744 | +0.09(+0.63%) |
May 25, 2007 | 14.48 | 14.59 | 14.42 | 14.50 | 58,121,844 | +0.12(+0.87%) |
May 24, 2007 | 14.87 | 14.89 | 14.28 | 14.38 | 132,928,096 | -0.46(-3.09%) |
May 23, 2007 | 15.05 | 15.14 | 14.82 | 14.84 | 97,198,272 | -0.21(-1.39%) |
May 22, 2007 | 14.98 | 15.10 | 14.85 | 15.05 | 101,546,296 | +0.24(+1.59%) |
May 21, 2007 | 14.86 | 14.98 | 14.74 | 14.81 | 78,496,416 | -0.05(-0.31%) |
May 18, 2007 | 14.84 | 14.89 | 14.73 | 14.86 | 104,392,960 | +0.31(+2.11%) |
May 17, 2007 | 14.59 | 14.70 | 14.52 | 14.55 | 89,842,784 | +0.03(+0.23%) |
May 16, 2007 | 14.43 | 14.55 | 14.34 | 14.52 | 92,916,320 | +0.11(+0.77%) |
May 15, 2007 | 14.45 | 14.63 | 14.33 | 14.40 | 87,722,496 | -0.07(-0.50%) |
May 14, 2007 | 14.63 | 14.69 | 14.39 | 14.48 | 76,713,464 | -0.10(-0.72%) |
May 11, 2007 | 14.61 | 14.66 | 14.49 | 14.58 | 70,663,760 | +0.05(+0.32%) |
May 10, 2007 | 14.63 | 14.86 | 14.43 | 14.54 | 100,128,696 | -0.17(-1.16%) |
May 09, 2007 | 14.42 | 14.73 | 14.37 | 14.71 | 111,006,752 | +0.21(+1.44%) |
May 08, 2007 | 14.38 | 14.53 | 14.27 | 14.50 | 75,693,704 | +0.12(+0.86%) |
May 07, 2007 | 14.35 | 14.48 | 14.30 | 14.37 | 56,511,352 | +0.04(+0.27%) |
May 04, 2007 | 14.37 | 14.41 | 14.27 | 14.33 | 81,044,568 | +0.10(+0.74%) |
May 03, 2007 | 14.47 | 14.48 | 14.21 | 14.23 | 108,687,664 | -0.12(-0.87%) |
May 02, 2007 | 14.27 | 14.44 | 14.23 | 14.35 | 104,911,168 | +0.19(+1.34%) |
May 01, 2007 | 14.11 | 14.29 | 14.04 | 14.16 | 92,791,016 | +0.09(+0.65%) |
Apr 30, 2007 | 14.25 | 14.30 | 14.06 | 14.07 | 92,345,312 | -0.24(-1.69%) |
Apr 27, 2007 | 14.35 | 14.46 | 14.28 | 14.31 | 74,597,696 | -0.14(-1.00%) |
Apr 26, 2007 | 14.48 | 14.54 | 14.40 | 14.46 | 95,640,512 | -0.11(-0.75%) |
Apr 25, 2007 | 14.39 | 14.59 | 14.27 | 14.57 | 105,367,664 | +0.21(+1.45%) |
Apr 24, 2007 | 14.37 | 14.46 | 14.23 | 14.36 | 130,219,904 | +0.02(+0.14%) |
Apr 23, 2007 | 14.42 | 14.48 | 14.26 | 14.34 | 85,506,464 | -0.16(-1.13%) |
Apr 20, 2007 | 14.42 | 14.53 | 14.18 | 14.50 | 184,675,136 | +0.23(+1.61%) |
Apr 19, 2007 | 13.85 | 14.33 | 13.83 | 14.27 | 149,119,696 | +0.30(+2.15%) |
Apr 18, 2007 | 13.95 | 14.06 | 13.74 | 13.97 | 172,087,712 | +0.24(+1.76%) |
Apr 17, 2007 | 13.53 | 13.74 | 13.52 | 13.73 | 160,689,616 | +0.19(+1.40%) |
Apr 16, 2007 | 13.36 | 13.57 | 13.34 | 13.54 | 86,578,232 | +0.15(+1.12%) |
Apr 13, 2007 | 13.36 | 13.40 | 13.25 | 13.39 | 67,303,488 | -0.03(-0.20%) |
Apr 12, 2007 | 13.34 | 13.45 | 13.25 | 13.42 | 97,309,624 | +0.02(+0.15%) |
Apr 11, 2007 | 13.47 | 13.57 | 13.36 | 13.40 | 140,194,832 | -0.14(-1.02%) |
Apr 10, 2007 | 13.15 | 13.57 | 13.13 | 13.53 | 144,859,680 | +0.38(+2.89%) |
Apr 09, 2007 | 13.01 | 13.25 | 12.99 | 13.15 | 179,686,944 | +0.34(+2.66%) |
Apr 05, 2007 | 12.62 | 12.81 | 12.60 | 12.81 | 56,121,708 | +0.13(+1.03%) |
Apr 04, 2007 | 12.66 | 12.72 | 12.58 | 12.68 | 75,652,312 | +0.05(+0.36%) |
Apr 03, 2007 | 12.58 | 12.70 | 12.56 | 12.64 | 81,416,152 | +0.12(+0.94%) |
Apr 02, 2007 | 12.53 | 12.59 | 12.45 | 12.52 | 82,879,144 | +0.00(+0.00%) |
Mar 30, 2007 | 12.49 | 12.55 | 12.37 | 12.52 | 91,930,928 | +0.03(+0.21%) |
Mar 29, 2007 | 12.44 | 12.50 | 12.27 | 12.49 | 108,488,888 | +0.15(+1.22%) |
Mar 28, 2007 | 12.42 | 12.47 | 12.34 | 12.34 | 78,455,704 | -0.13(-1.05%) |
Mar 27, 2007 | 12.60 | 12.61 | 12.46 | 12.47 | 76,830,800 | -0.15(-1.19%) |
Mar 26, 2007 | 12.60 | 12.66 | 12.47 | 12.62 | 59,941,968 | +0.01(+0.10%) |
Mar 23, 2007 | 12.56 | 12.67 | 12.54 | 12.61 | 57,409,064 | +0.07(+0.57%) |
Mar 22, 2007 | 12.59 | 12.64 | 12.51 | 12.54 | 77,827,104 | -0.12(-0.93%) |
Mar 21, 2007 | 12.47 | 12.67 | 12.38 | 12.66 | 94,060,912 | +0.23(+1.84%) |
Mar 20, 2007 | 12.46 | 12.52 | 12.38 | 12.43 | 96,061,824 | -0.08(-0.63%) |
Mar 19, 2007 | 12.57 | 12.62 | 12.40 | 12.51 | 90,385,520 | -0.03(-0.21%) |
Mar 16, 2007 | 12.57 | 12.58 | 12.47 | 12.53 | 86,289,536 | +0.01(+0.05%) |
Mar 15, 2007 | 12.57 | 12.63 | 12.44 | 12.53 | 79,511,024 | -0.06(-0.47%) |
Mar 14, 2007 | 12.56 | 12.59 | 12.41 | 12.58 | 107,053,432 | +0.07(+0.57%) |
Mar 13, 2007 | 12.75 | 12.76 | 12.51 | 12.51 | 101,189,712 | -0.24(-1.85%) |
Mar 12, 2007 | 12.57 | 12.85 | 12.49 | 12.75 | 104,245,296 | +0.25(+1.99%) |
Mar 09, 2007 | 12.67 | 12.71 | 12.47 | 12.50 | 78,015,408 | -0.08(-0.68%) |
Mar 08, 2007 | 12.62 | 12.64 | 12.54 | 12.58 | 71,047,688 | +0.07(+0.57%) |
Mar 07, 2007 | 12.67 | 12.73 | 12.49 | 12.51 | 104,433,904 | -0.18(-1.44%) |
Mar 06, 2007 | 12.66 | 12.70 | 12.53 | 12.70 | 102,199,560 | +0.19(+1.52%) |
Mar 05, 2007 | 12.42 | 12.74 | 12.37 | 12.51 | 134,876,064 | -0.07(-0.57%) |
Mar 02, 2007 | 12.76 | 12.83 | 12.57 | 12.58 | 146,088,384 | -0.24(-1.89%) |
Mar 01, 2007 | 12.77 | 12.96 | 12.66 | 12.82 | 165,468,048 | -0.18(-1.36%) |
Feb 28, 2007 | 13.12 | 13.22 | 12.96 | 13.00 | 157,173,664 | -0.11(-0.85%) |
Feb 27, 2007 | 13.41 | 13.48 | 13.10 | 13.11 | 151,397,744 | -0.54(-3.93%) |
Feb 26, 2007 | 13.62 | 13.74 | 13.43 | 13.65 | 110,412,304 | +0.06(+0.43%) |
Feb 23, 2007 | 13.63 | 13.74 | 13.58 | 13.59 | 115,843,216 | -0.14(-1.00%) |
Feb 22, 2007 | 13.74 | 13.79 | 13.60 | 13.72 | 80,122,208 | +0.06(+0.43%) |
Feb 21, 2007 | 13.72 | 13.74 | 13.57 | 13.66 | 105,980,752 | -0.20(-1.42%) |
Feb 20, 2007 | 13.78 | 13.95 | 13.68 | 13.86 | 73,264,168 | -0.03(-0.24%) |
Feb 16, 2007 | 13.87 | 14.01 | 13.84 | 13.89 | 72,598,792 | -0.05(-0.38%) |
Feb 15, 2007 | 13.88 | 13.97 | 13.83 | 13.95 | 68,345,200 | +0.11(+0.80%) |
Feb 14, 2007 | 13.72 | 13.94 | 13.70 | 13.83 | 86,427,432 | +0.18(+1.29%) |
Feb 13, 2007 | 13.67 | 13.71 | 13.55 | 13.66 | 84,529,104 | +0.05(+0.34%) |
Feb 12, 2007 | 13.70 | 13.73 | 13.58 | 13.61 | 73,374,496 | -0.15(-1.09%) |
Feb 09, 2007 | 14.02 | 14.10 | 13.69 | 13.76 | 122,859,264 | -0.22(-1.55%) |
Feb 08, 2007 | 13.94 | 14.02 | 13.86 | 13.98 | 61,547,068 | -0.10(-0.70%) |
Feb 07, 2007 | 13.99 | 14.18 | 13.90 | 14.08 | 88,090,176 | +0.13(+0.94%) |
Feb 06, 2007 | 13.99 | 14.06 | 13.80 | 13.95 | 86,885,448 | +0.02(+0.14%) |
Feb 05, 2007 | 13.89 | 14.01 | 13.85 | 13.93 | 96,891,872 | +0.03(+0.24%) |
Feb 02, 2007 | 13.83 | 13.91 | 13.76 | 13.89 | 84,490,440 | +0.08(+0.57%) |
Feb 01, 2007 | 13.73 | 13.83 | 13.66 | 13.82 | 77,123,888 | +0.10(+0.72%) |
Jan 31, 2007 | 13.72 | 13.76 | 13.54 | 13.72 | 73,103,480 | +0.02(+0.14%) |
Jan 30, 2007 | 13.80 | 13.83 | 13.63 | 13.70 | 94,279,296 | +0.03(+0.19%) |
Jan 29, 2007 | 13.61 | 13.83 | 13.55 | 13.67 | 152,315,536 | +0.24(+1.75%) |
Jan 26, 2007 | 13.54 | 13.68 | 13.42 | 13.44 | 95,086,840 | -0.05(-0.34%) |
Jan 25, 2007 | 13.66 | 13.77 | 13.48 | 13.48 | 87,414,520 | -0.16(-1.15%) |
Jan 24, 2007 | 13.48 | 13.66 | 13.46 | 13.64 | 85,500,808 | +0.19(+1.41%) |
Jan 23, 2007 | 13.65 | 13.66 | 13.39 | 13.45 | 102,107,312 | -0.16(-1.15%) |
Jan 22, 2007 | 13.69 | 13.76 | 13.51 | 13.61 | 117,757,992 | -0.02(-0.14%) |
Jan 19, 2007 | 13.51 | 13.66 | 13.48 | 13.63 | 98,500,952 | +0.11(+0.82%) |
Jan 18, 2007 | 13.67 | 13.68 | 13.42 | 13.51 | 154,731,120 | -0.26(-1.85%) |
Jan 17, 2007 | 13.91 | 14.07 | 13.60 | 13.77 | 294,212,640 | -0.82(-5.65%) |
Jan 16, 2007 | 14.46 | 14.59 | 14.25 | 14.59 | 202,536,080 | +0.11(+0.77%) |
Jan 12, 2007 | 14.26 | 14.50 | 14.15 | 14.48 | 138,601,712 | +0.14(+0.96%) |
Jan 11, 2007 | 14.14 | 14.43 | 13.76 | 14.35 | 151,683,040 | +0.26(+1.86%) |
Jan 10, 2007 | 13.80 | 14.15 | 13.76 | 14.08 | 116,659,424 | +0.32(+2.33%) |
Jan 09, 2007 | 13.86 | 13.88 | 13.65 | 13.76 | 83,095,848 | +0.01(+0.09%) |
Jan 08, 2007 | 13.91 | 13.97 | 13.71 | 13.75 | 80,739,064 | -0.06(-0.43%) |
Jan 05, 2007 | 13.80 | 13.84 | 13.59 | 13.81 | 98,634,760 | -0.05(-0.33%) |
Jan 04, 2007 | 13.50 | 13.96 | 13.46 | 13.85 | 135,852,768 | +0.54(+4.03%) |
Jan 03, 2007 | 13.38 | 13.66 | 13.18 | 13.32 | 105,464,856 | +0.07(+0.49%) |
Dec 29, 2006 | 13.31 | 13.44 | 13.24 | 13.25 | 56,704,916 | -0.11(-0.83%) |
Dec 28, 2006 | 13.35 | 13.40 | 13.30 | 13.36 | 45,343,916 | +0.01(+0.10%) |
Dec 27, 2006 | 13.26 | 13.42 | 13.23 | 13.35 | 48,733,660 | +0.16(+1.24%) |
Dec 26, 2006 | 13.11 | 13.28 | 13.11 | 13.19 | 46,659,504 | +0.05(+0.35%) |
Dec 22, 2006 | 13.32 | 13.37 | 13.14 | 13.14 | 54,008,676 | -0.19(-1.42%) |
Dec 21, 2006 | 13.48 | 13.53 | 13.23 | 13.33 | 74,855,712 | -0.15(-1.12%) |
Dec 20, 2006 | 13.55 | 13.70 | 13.46 | 13.48 | 47,449,616 | -0.04(-0.29%) |
Dec 19, 2006 | 13.51 | 13.56 | 13.39 | 13.52 | 72,498,624 | -0.12(-0.86%) |
Dec 18, 2006 | 13.78 | 13.94 | 13.52 | 13.64 | 74,828,448 | -0.08(-0.57%) |
Dec 15, 2006 | 13.69 | 13.87 | 13.65 | 13.72 | 124,259,416 | +0.12(+0.91%) |
Dec 14, 2006 | 13.57 | 13.83 | 13.36 | 13.59 | 75,593,216 | +0.05(+0.34%) |
Dec 13, 2006 | 13.66 | 13.67 | 13.52 | 13.55 | 73,327,376 | -0.02(-0.14%) |
Dec 12, 2006 | 13.53 | 13.64 | 13.40 | 13.57 | 70,632,152 | +0.02(+0.14%) |
Dec 11, 2006 | 13.49 | 13.69 | 13.48 | 13.55 | 57,762,468 | +0.01(+0.10%) |
Dec 08, 2006 | 13.52 | 13.65 | 13.44 | 13.53 | 63,759,588 | +0.02(+0.15%) |
Dec 07, 2006 | 13.75 | 13.91 | 13.51 | 13.51 | 85,289,816 | -0.16(-1.20%) |
Dec 06, 2006 | 13.83 | 13.88 | 13.63 | 13.68 | 71,787,712 | -0.14(-1.04%) |
Dec 05, 2006 | 13.88 | 14.01 | 13.82 | 13.82 | 51,568,600 | -0.07(-0.47%) |
Dec 04, 2006 | 13.80 | 14.04 | 13.62 | 13.89 | 95,931,376 | +0.19(+1.39%) |
Dec 01, 2006 | 13.95 | 14.01 | 13.48 | 13.70 | 99,506,000 | -0.30(-2.17%) |
Nov 30, 2006 | 13.90 | 14.06 | 13.79 | 14.00 | 72,579,984 | +0.10(+0.73%) |
Nov 29, 2006 | 13.88 | 14.04 | 13.81 | 13.90 | 84,365,248 | +0.17(+1.24%) |
Nov 28, 2006 | 13.68 | 13.83 | 13.59 | 13.73 | 82,367,576 | -0.03(-0.19%) |
Nov 27, 2006 | 14.06 | 14.06 | 13.71 | 13.76 | 80,521,160 | -0.37(-2.64%) |
Nov 24, 2006 | 14.04 | 14.23 | 14.02 | 14.13 | 35,299,316 | -0.09(-0.64%) |
Nov 22, 2006 | 14.27 | 14.29 | 14.10 | 14.22 | 63,628,668 | +0.10(+0.74%) |
Nov 21, 2006 | 14.52 | 14.57 | 13.99 | 14.12 | 133,753,624 | -0.46(-3.14%) |
Nov 20, 2006 | 14.31 | 14.63 | 14.07 | 14.57 | 100,537,560 | +0.11(+0.77%) |
Nov 17, 2006 | 14.52 | 14.72 | 14.29 | 14.46 | 86,845,688 | -0.15(-1.03%) |
Nov 16, 2006 | 14.61 | 14.67 | 14.44 | 14.61 | 100,190,728 | +0.00(+0.03%) |
Nov 15, 2006 | 14.35 | 14.64 | 14.24 | 14.61 | 159,378,640 | +0.29(+2.02%) |
Nov 14, 2006 | 13.85 | 14.35 | 13.82 | 14.32 | 113,672,896 | +0.58(+4.19%) |
Nov 13, 2006 | 13.49 | 13.79 | 13.47 | 13.74 | 70,029,992 | +0.27(+2.04%) |
Nov 10, 2006 | 13.41 | 13.51 | 13.36 | 13.47 | 48,695,964 | +0.10(+0.78%) |
Nov 09, 2006 | 13.63 | 13.72 | 13.34 | 13.36 | 80,732,760 | -0.19(-1.40%) |
Nov 08, 2006 | 13.56 | 13.68 | 13.42 | 13.55 | 80,898,488 | -0.06(-0.43%) |
Nov 07, 2006 | 13.60 | 13.85 | 13.57 | 13.61 | 74,093,272 | -0.01(-0.08%) |
Nov 06, 2006 | 13.37 | 13.68 | 13.30 | 13.62 | 73,092,008 | +0.20(+1.50%) |
Nov 03, 2006 | 13.52 | 13.54 | 13.32 | 13.42 | 73,234,280 | -0.11(-0.82%) |
Nov 02, 2006 | 13.51 | 13.69 | 13.46 | 13.53 | 104,218,088 | -0.22(-1.62%) |