Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.91 | 11.93 | 11.71 | 11.87 | 10,852,857 | -0.07(-0.58%) |
Mar 28, 2008 | 11.69 | 12.06 | 11.67 | 11.94 | 16,293,693 | +0.32(+2.73%) |
Mar 27, 2008 | 11.87 | 11.89 | 11.43 | 11.62 | 25,804,670 | +0.77(+7.13%) |
Mar 26, 2008 | 10.88 | 10.89 | 10.76 | 10.85 | 6,485,975 | -0.04(-0.36%) |
Mar 25, 2008 | 10.86 | 10.97 | 10.78 | 10.89 | 3,858,133 | +0.05(+0.46%) |
Mar 24, 2008 | 11.05 | 11.10 | 10.74 | 10.84 | 6,094,087 | -0.19(-1.75%) |
Mar 21, 2008 | 10.89 | 11.08 | 10.88 | 11.03 | 5,918,199 | +0.00(+0.00%) |
Mar 20, 2008 | 10.89 | 11.08 | 10.88 | 11.03 | 5,918,199 | +0.15(+1.41%) |
Mar 19, 2008 | 10.88 | 11.08 | 10.87 | 10.88 | 4,828,706 | +0.02(+0.23%) |
Mar 18, 2008 | 10.65 | 10.85 | 10.59 | 10.85 | 5,840,319 | +0.38(+3.59%) |
Mar 17, 2008 | 10.41 | 10.59 | 10.41 | 10.48 | 6,619,015 | -0.07(-0.66%) |
Mar 14, 2008 | 10.78 | 10.94 | 10.48 | 10.55 | 7,610,136 | -0.24(-2.21%) |
Mar 13, 2008 | 10.61 | 10.82 | 10.54 | 10.78 | 5,008,114 | +0.04(+0.42%) |
Mar 12, 2008 | 10.82 | 10.90 | 10.73 | 10.74 | 4,835,310 | -0.08(-0.73%) |
Mar 11, 2008 | 10.72 | 10.82 | 10.63 | 10.82 | 6,070,479 | +0.31(+2.92%) |
Mar 10, 2008 | 10.52 | 10.62 | 10.50 | 10.51 | 6,283,625 | -0.02(-0.19%) |
Mar 07, 2008 | 10.61 | 10.63 | 10.50 | 10.53 | 5,584,062 | -0.14(-1.30%) |
Mar 06, 2008 | 10.91 | 10.93 | 10.65 | 10.67 | 5,855,765 | -0.24(-2.22%) |
Mar 05, 2008 | 11.02 | 11.05 | 10.82 | 10.91 | 5,611,792 | -0.11(-0.99%) |
Mar 04, 2008 | 10.91 | 11.05 | 10.86 | 11.02 | 7,012,701 | +0.03(+0.27%) |
Mar 03, 2008 | 10.98 | 11.00 | 10.80 | 10.99 | 5,759,207 | +0.04(+0.36%) |
Feb 29, 2008 | 10.97 | 11.04 | 10.93 | 10.95 | 5,638,007 | -0.11(-1.03%) |
Feb 28, 2008 | 11.03 | 11.10 | 10.96 | 11.07 | 4,295,930 | -0.02(-0.18%) |
Feb 27, 2008 | 11.24 | 11.28 | 11.05 | 11.09 | 3,952,622 | -0.20(-1.76%) |
Feb 26, 2008 | 11.09 | 11.29 | 11.07 | 11.28 | 5,597,880 | +0.13(+1.15%) |
Feb 25, 2008 | 11.00 | 11.16 | 10.99 | 11.16 | 6,475,654 | +0.19(+1.72%) |
Feb 22, 2008 | 10.83 | 10.97 | 10.73 | 10.97 | 4,006,559 | +0.16(+1.51%) |
Feb 21, 2008 | 10.97 | 11.05 | 10.78 | 10.80 | 6,178,793 | -0.15(-1.40%) |
Feb 20, 2008 | 11.28 | 11.28 | 10.80 | 10.96 | 6,231,263 | -0.02(-0.23%) |
Feb 19, 2008 | 10.90 | 11.07 | 10.84 | 10.98 | 10,141,456 | +0.22(+2.03%) |
Feb 18, 2008 | 10.41 | 10.80 | 10.41 | 10.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.80 | 10.41 | 10.76 | 8,945,506 | +0.34(+3.23%) |
Feb 14, 2008 | 10.53 | 10.54 | 10.41 | 10.43 | 5,092,740 | -0.08(-0.75%) |
Feb 13, 2008 | 10.67 | 10.68 | 10.45 | 10.51 | 5,704,226 | -0.06(-0.61%) |
Feb 12, 2008 | 10.57 | 10.62 | 10.49 | 10.57 | 4,939,332 | +0.04(+0.42%) |
Feb 11, 2008 | 10.43 | 10.53 | 10.33 | 10.53 | 4,770,606 | +0.12(+1.14%) |
Feb 08, 2008 | 10.52 | 10.53 | 10.34 | 10.41 | 4,610,564 | -0.14(-1.36%) |
Feb 07, 2008 | 10.51 | 10.67 | 10.45 | 10.55 | 3,554,037 | +0.01(+0.09%) |
Feb 06, 2008 | 10.61 | 10.64 | 10.52 | 10.54 | 3,776,512 | +0.00(+0.05%) |
Feb 05, 2008 | 10.69 | 10.80 | 10.53 | 10.54 | 5,878,905 | -0.31(-2.88%) |
Feb 04, 2008 | 10.90 | 10.96 | 10.76 | 10.85 | 3,722,593 | -0.08(-0.77%) |
Feb 01, 2008 | 10.65 | 10.93 | 10.62 | 10.93 | 6,195,050 | +0.29(+2.70%) |
Jan 31, 2008 | 10.54 | 10.78 | 10.49 | 10.65 | 10,808,010 | -0.03(-0.28%) |
Jan 30, 2008 | 10.53 | 10.86 | 10.53 | 10.68 | 8,863,871 | +0.12(+1.17%) |
Jan 29, 2008 | 10.63 | 10.63 | 10.48 | 10.55 | 6,738,802 | -0.01(-0.14%) |
Jan 28, 2008 | 10.47 | 10.58 | 10.44 | 10.57 | 4,991,106 | +0.13(+1.24%) |
Jan 25, 2008 | 10.63 | 10.76 | 10.41 | 10.44 | 5,920,552 | -0.20(-1.91%) |
Jan 24, 2008 | 10.68 | 10.74 | 10.48 | 10.64 | 9,732,193 | -0.01(-0.14%) |
Jan 23, 2008 | 10.46 | 10.67 | 10.33 | 10.66 | 12,765,444 | -0.03(-0.28%) |
Jan 22, 2008 | 10.66 | 10.97 | 10.61 | 10.69 | 10,752,743 | -0.37(-3.36%) |
Jan 21, 2008 | 11.37 | 11.43 | 10.93 | 11.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.37 | 11.43 | 10.93 | 11.06 | 8,394,182 | -0.26(-2.32%) |
Jan 17, 2008 | 11.39 | 11.52 | 11.29 | 11.32 | 6,680,325 | -0.06(-0.57%) |
Jan 16, 2008 | 11.23 | 11.49 | 11.23 | 11.38 | 4,986,845 | +0.13(+1.14%) |
Jan 15, 2008 | 11.35 | 11.47 | 11.22 | 11.26 | 6,723,818 | -0.21(-1.86%) |
Jan 14, 2008 | 11.81 | 11.84 | 11.43 | 11.47 | 6,422,805 | -0.27(-2.28%) |
Jan 11, 2008 | 11.73 | 11.75 | 11.57 | 11.74 | 6,238,646 | -0.12(-1.00%) |
Jan 10, 2008 | 11.89 | 11.91 | 11.74 | 11.85 | 5,033,639 | -0.01(-0.08%) |
Jan 09, 2008 | 11.51 | 11.89 | 11.45 | 11.86 | 9,563,813 | +0.39(+3.37%) |
Jan 08, 2008 | 11.60 | 11.71 | 11.45 | 11.48 | 5,691,276 | -0.05(-0.43%) |
Jan 07, 2008 | 11.44 | 11.62 | 11.44 | 11.53 | 6,202,809 | +0.14(+1.22%) |
Jan 04, 2008 | 11.45 | 11.54 | 11.36 | 11.39 | 4,850,816 | -0.14(-1.20%) |
Jan 03, 2008 | 11.55 | 11.62 | 11.48 | 11.53 | 4,450,341 | -0.01(-0.09%) |
Jan 02, 2008 | 11.77 | 11.79 | 11.49 | 11.54 | 6,519,749 | -0.25(-2.14%) |
Jan 01, 2008 | 11.82 | 11.94 | 11.72 | 11.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.82 | 11.94 | 11.72 | 11.79 | 3,532,283 | -0.09(-0.75%) |
Dec 28, 2007 | 11.83 | 11.95 | 11.82 | 11.88 | 3,842,300 | +0.07(+0.59%) |
Dec 27, 2007 | 11.93 | 11.93 | 11.77 | 11.81 | 4,666,997 | -0.12(-1.00%) |
Dec 26, 2007 | 12.00 | 12.06 | 11.88 | 11.93 | 4,198,990 | -0.13(-1.11%) |
Dec 24, 2007 | 11.96 | 12.07 | 11.87 | 12.06 | 2,194,764 | +0.10(+0.83%) |
Dec 21, 2007 | 12.09 | 12.28 | 11.82 | 11.96 | 10,909,661 | +0.03(+0.25%) |
Dec 20, 2007 | 12.29 | 12.33 | 11.68 | 11.93 | 14,436,939 | -0.35(-2.86%) |
Dec 19, 2007 | 12.28 | 12.39 | 12.13 | 12.29 | 5,971,404 | +0.11(+0.90%) |
Dec 18, 2007 | 12.17 | 12.27 | 12.09 | 12.18 | 5,888,675 | +0.04(+0.33%) |
Dec 17, 2007 | 12.44 | 12.44 | 12.14 | 12.14 | 7,155,302 | -0.33(-2.66%) |
Dec 14, 2007 | 12.41 | 12.68 | 12.41 | 12.47 | 5,065,829 | -0.09(-0.75%) |
Dec 13, 2007 | 12.37 | 12.59 | 12.37 | 12.56 | 6,414,645 | +0.11(+0.88%) |
Dec 12, 2007 | 12.76 | 12.76 | 12.29 | 12.45 | 7,689,526 | -0.08(-0.67%) |
Dec 11, 2007 | 12.68 | 12.74 | 12.51 | 12.54 | 6,541,295 | -0.25(-1.98%) |
Dec 10, 2007 | 12.77 | 12.89 | 12.77 | 12.79 | 4,208,000 | -0.05(-0.42%) |
Dec 07, 2007 | 12.90 | 12.99 | 12.76 | 12.85 | 5,981,566 | -0.00(-0.04%) |
Dec 06, 2007 | 12.34 | 12.89 | 12.32 | 12.85 | 14,350,889 | +0.76(+6.31%) |
Dec 05, 2007 | 12.17 | 12.21 | 11.99 | 12.09 | 6,566,735 | +0.01(+0.08%) |
Dec 04, 2007 | 12.15 | 12.26 | 12.06 | 12.08 | 5,738,553 | -0.16(-1.30%) |
Dec 03, 2007 | 12.30 | 12.43 | 12.20 | 12.24 | 5,297,368 | -0.16(-1.32%) |
Nov 30, 2007 | 12.33 | 12.43 | 12.30 | 12.40 | 5,528,264 | +0.10(+0.81%) |
Nov 29, 2007 | 12.25 | 12.33 | 12.18 | 12.30 | 4,495,216 | +0.00(+0.00%) |
Nov 28, 2007 | 11.93 | 12.35 | 11.90 | 12.30 | 6,676,532 | +0.41(+3.42%) |
Nov 27, 2007 | 12.00 | 12.13 | 11.81 | 11.89 | 6,657,976 | -0.04(-0.33%) |
Nov 26, 2007 | 11.78 | 12.07 | 11.75 | 11.93 | 5,518,268 | +0.13(+1.09%) |
Nov 23, 2007 | 11.90 | 11.93 | 11.79 | 11.81 | 2,084,099 | -0.02(-0.21%) |
Nov 21, 2007 | 11.74 | 11.94 | 11.71 | 11.83 | 7,849,939 | -0.01(-0.08%) |
Nov 20, 2007 | 11.56 | 11.89 | 11.56 | 11.84 | 7,455,682 | +0.27(+2.36%) |
Nov 19, 2007 | 11.85 | 11.85 | 11.54 | 11.57 | 6,803,295 | -0.21(-1.81%) |
Nov 16, 2007 | 11.83 | 11.88 | 11.68 | 11.78 | 7,633,087 | +0.03(+0.30%) |
Nov 15, 2007 | 11.55 | 11.80 | 11.55 | 11.75 | 7,786,817 | +0.13(+1.15%) |
Nov 14, 2007 | 11.69 | 11.75 | 11.60 | 11.61 | 6,039,070 | +0.00(+0.00%) |
Nov 13, 2007 | 11.38 | 11.63 | 11.38 | 11.61 | 5,158,265 | +0.31(+2.72%) |
Nov 12, 2007 | 11.43 | 11.54 | 11.30 | 11.30 | 4,694,253 | -0.17(-1.51%) |
Nov 09, 2007 | 11.40 | 11.63 | 11.40 | 11.48 | 4,130,386 | -0.05(-0.43%) |
Nov 08, 2007 | 11.40 | 11.58 | 11.36 | 11.53 | 6,600,829 | +0.12(+1.09%) |
Nov 07, 2007 | 11.40 | 11.55 | 11.36 | 11.40 | 6,671,255 | -0.12(-1.07%) |
Nov 06, 2007 | 11.54 | 11.60 | 11.45 | 11.53 | 8,154,421 | -0.01(-0.09%) |
Nov 05, 2007 | 11.38 | 11.59 | 11.38 | 11.54 | 3,285,041 | +0.03(+0.26%) |
Nov 02, 2007 | 11.57 | 11.60 | 11.31 | 11.51 | 6,294,046 | -0.03(-0.30%) |
Nov 01, 2007 | 11.75 | 11.78 | 11.50 | 11.54 | 6,008,935 | -0.22(-1.85%) |
Oct 31, 2007 | 11.74 | 11.78 | 11.63 | 11.76 | 7,226,864 | +0.06(+0.55%) |
Oct 30, 2007 | 11.72 | 11.82 | 11.65 | 11.70 | 3,252,654 | -0.03(-0.25%) |
Oct 29, 2007 | 11.82 | 11.82 | 11.69 | 11.73 | 6,567,051 | -0.08(-0.67%) |
Oct 26, 2007 | 11.89 | 11.89 | 11.75 | 11.81 | 4,370,501 | -0.02(-0.17%) |
Oct 25, 2007 | 11.89 | 11.90 | 11.79 | 11.82 | 7,354,993 | -0.06(-0.50%) |
Oct 24, 2007 | 11.75 | 11.90 | 11.68 | 11.88 | 7,381,627 | +0.15(+1.27%) |
Oct 23, 2007 | 11.80 | 11.82 | 11.58 | 11.74 | 9,335,036 | -0.07(-0.59%) |
Oct 22, 2007 | 11.91 | 11.93 | 11.75 | 11.81 | 6,161,075 | -0.14(-1.16%) |
Oct 19, 2007 | 12.07 | 12.16 | 11.92 | 11.94 | 5,921,565 | -0.12(-1.03%) |
Oct 18, 2007 | 12.09 | 12.14 | 11.99 | 12.07 | 4,411,866 | -0.08(-0.65%) |
Oct 17, 2007 | 12.29 | 12.31 | 12.06 | 12.15 | 7,582,598 | -0.11(-0.89%) |
Oct 16, 2007 | 12.29 | 12.35 | 12.22 | 12.26 | 4,266,182 | -0.07(-0.60%) |
Oct 15, 2007 | 12.34 | 12.39 | 12.20 | 12.33 | 6,469,593 | +0.04(+0.32%) |
Oct 12, 2007 | 12.31 | 12.32 | 12.20 | 12.29 | 4,295,127 | +0.01(+0.08%) |
Oct 11, 2007 | 12.31 | 12.44 | 12.22 | 12.28 | 6,791,412 | -0.02(-0.20%) |
Oct 10, 2007 | 12.32 | 12.42 | 12.04 | 12.31 | 13,619,782 | -0.11(-0.88%) |
Oct 09, 2007 | 12.41 | 12.44 | 12.35 | 12.41 | 5,259,937 | +0.06(+0.48%) |
Oct 08, 2007 | 12.72 | 12.79 | 12.17 | 12.36 | 9,351,582 | -0.41(-3.22%) |
Oct 05, 2007 | 12.68 | 12.79 | 12.58 | 12.77 | 4,946,778 | +0.16(+1.30%) |
Oct 04, 2007 | 12.59 | 12.65 | 12.55 | 12.60 | 3,368,676 | +0.03(+0.24%) |
Oct 03, 2007 | 12.63 | 12.70 | 12.55 | 12.57 | 5,591,457 | -0.13(-1.01%) |
Oct 02, 2007 | 12.88 | 12.88 | 12.60 | 12.70 | 6,096,304 | -0.18(-1.39%) |
Oct 01, 2007 | 13.01 | 13.05 | 12.84 | 12.88 | 6,125,966 | -0.07(-0.54%) |
Sep 28, 2007 | 12.84 | 13.00 | 12.78 | 12.95 | 6,052,115 | +0.15(+1.20%) |
Sep 27, 2007 | 12.68 | 12.83 | 12.62 | 12.80 | 6,104,174 | +0.19(+1.53%) |
Sep 26, 2007 | 12.64 | 12.69 | 12.58 | 12.60 | 4,824,985 | -0.03(-0.24%) |
Sep 25, 2007 | 12.64 | 12.94 | 12.59 | 12.63 | 7,189,737 | -0.10(-0.78%) |
Sep 24, 2007 | 13.03 | 13.03 | 12.65 | 12.73 | 7,147,767 | -0.31(-2.36%) |
Sep 21, 2007 | 13.24 | 13.27 | 12.95 | 13.04 | 8,120,940 | -0.05(-0.42%) |
Sep 20, 2007 | 13.38 | 13.46 | 13.00 | 13.09 | 7,564,034 | -0.30(-2.26%) |
Sep 19, 2007 | 13.12 | 13.40 | 13.11 | 13.40 | 11,488,406 | +0.29(+2.19%) |
Sep 18, 2007 | 13.10 | 13.18 | 13.01 | 13.11 | 5,613,653 | +0.09(+0.72%) |
Sep 17, 2007 | 13.28 | 13.33 | 12.86 | 13.01 | 10,710,150 | -0.05(-0.38%) |
Sep 14, 2007 | 13.05 | 13.13 | 12.95 | 13.06 | 4,043,823 | -0.00(-0.04%) |
Sep 13, 2007 | 12.95 | 13.16 | 12.78 | 13.07 | 6,667,940 | +0.19(+1.50%) |
Sep 12, 2007 | 12.83 | 12.94 | 12.76 | 12.88 | 3,307,941 | +0.06(+0.46%) |
Sep 11, 2007 | 12.81 | 12.87 | 12.75 | 12.82 | 2,850,309 | +0.03(+0.23%) |
Sep 10, 2007 | 12.65 | 12.84 | 12.63 | 12.79 | 4,367,071 | +0.14(+1.10%) |
Sep 07, 2007 | 12.56 | 12.71 | 12.56 | 12.65 | 4,753,475 | -0.03(-0.23%) |
Sep 06, 2007 | 12.67 | 12.78 | 12.59 | 12.68 | 2,860,196 | +0.08(+0.63%) |
Sep 05, 2007 | 12.71 | 12.73 | 12.48 | 12.60 | 5,081,969 | -0.21(-1.63%) |
Sep 04, 2007 | 12.79 | 12.91 | 12.71 | 12.81 | 3,758,712 | +0.06(+0.51%) |
Aug 31, 2007 | 12.76 | 12.80 | 12.60 | 12.74 | 5,682,257 | +0.10(+0.82%) |
Aug 30, 2007 | 12.53 | 12.67 | 12.51 | 12.64 | 4,466,749 | +0.01(+0.12%) |
Aug 29, 2007 | 12.43 | 12.62 | 12.41 | 12.62 | 3,325,293 | +0.21(+1.72%) |
Aug 28, 2007 | 12.66 | 12.68 | 12.38 | 12.41 | 4,246,812 | -0.30(-2.38%) |
Aug 27, 2007 | 12.74 | 12.78 | 12.65 | 12.71 | 3,684,724 | +0.02(+0.20%) |
Aug 24, 2007 | 12.55 | 12.71 | 12.51 | 12.69 | 2,919,115 | +0.17(+1.39%) |
Aug 23, 2007 | 12.82 | 12.82 | 12.46 | 12.51 | 6,546,874 | -0.25(-1.98%) |
Aug 22, 2007 | 12.88 | 12.88 | 12.62 | 12.77 | 3,540,792 | +0.05(+0.39%) |
Aug 21, 2007 | 12.57 | 12.79 | 12.48 | 12.72 | 3,886,388 | +0.14(+1.10%) |
Aug 20, 2007 | 12.88 | 12.90 | 12.48 | 12.58 | 6,035,569 | +0.11(+0.91%) |
Aug 17, 2007 | 13.01 | 13.01 | 12.17 | 12.46 | 9,395,569 | +0.08(+0.64%) |
Aug 16, 2007 | 12.62 | 12.81 | 12.28 | 12.38 | 8,563,269 | -0.33(-2.61%) |
Aug 15, 2007 | 12.80 | 13.06 | 12.70 | 12.72 | 8,353,007 | -0.16(-1.23%) |
Aug 14, 2007 | 12.94 | 13.02 | 12.80 | 12.88 | 6,379,259 | +0.05(+0.39%) |
Aug 13, 2007 | 12.87 | 12.94 | 12.72 | 12.83 | 7,745,432 | -0.04(-0.35%) |
Aug 10, 2007 | 12.79 | 13.11 | 12.71 | 12.87 | 8,237,275 | +0.03(+0.23%) |
Aug 09, 2007 | 13.09 | 13.15 | 12.80 | 12.84 | 10,022,579 | -0.25(-1.89%) |
Aug 08, 2007 | 13.36 | 13.36 | 12.89 | 13.09 | 7,825,485 | -0.02(-0.15%) |
Aug 07, 2007 | 13.17 | 13.16 | 12.89 | 13.11 | 8,133,047 | -0.06(-0.49%) |
Aug 06, 2007 | 12.90 | 13.17 | 12.86 | 13.17 | 7,608,730 | +0.29(+2.27%) |
Aug 03, 2007 | 12.89 | 12.92 | 12.83 | 12.88 | 8,321,190 | +0.00(+0.04%) |
Aug 02, 2007 | 12.90 | 12.95 | 12.82 | 12.88 | 5,714,517 | -0.03(-0.23%) |
Aug 01, 2007 | 12.56 | 12.92 | 12.64 | 12.91 | 9,454,212 | +0.34(+2.72%) |
Jul 31, 2007 | 12.62 | 12.92 | 12.56 | 12.56 | 8,717,570 | -0.13(-1.02%) |
Jul 30, 2007 | 12.76 | 13.00 | 12.60 | 12.69 | 7,964,641 | -0.06(-0.50%) |
Jul 27, 2007 | 12.86 | 12.97 | 12.75 | 12.76 | 11,294,084 | -0.14(-1.08%) |
Jul 26, 2007 | 12.79 | 13.03 | 12.60 | 12.90 | 13,963,096 | -0.09(-0.73%) |
Jul 25, 2007 | 13.02 | 13.08 | 12.94 | 12.99 | 8,300,177 | -0.02(-0.19%) |
Jul 24, 2007 | 13.13 | 13.23 | 12.95 | 13.01 | 9,068,256 | -0.20(-1.54%) |
Jul 23, 2007 | 13.25 | 13.27 | 13.17 | 13.22 | 5,227,101 | +0.05(+0.38%) |
Jul 20, 2007 | 13.23 | 13.29 | 13.15 | 13.17 | 7,765,459 | -0.10(-0.75%) |
Jul 19, 2007 | 13.21 | 13.29 | 13.19 | 13.27 | 4,236,521 | +0.05(+0.41%) |
Jul 18, 2007 | 13.18 | 13.28 | 13.13 | 13.21 | 6,629,304 | -0.07(-0.52%) |
Jul 17, 2007 | 13.35 | 13.44 | 13.27 | 13.28 | 6,116,716 | -0.10(-0.74%) |
Jul 16, 2007 | 13.42 | 13.47 | 13.33 | 13.38 | 8,485,298 | -0.10(-0.74%) |
Jul 13, 2007 | 13.51 | 13.51 | 13.39 | 13.48 | 5,666,728 | +0.01(+0.11%) |
Jul 12, 2007 | 13.37 | 13.47 | 13.29 | 13.47 | 6,824,086 | +0.10(+0.78%) |
Jul 11, 2007 | 13.31 | 13.36 | 13.22 | 13.36 | 7,924,207 | +0.00(+0.04%) |
Jul 10, 2007 | 13.41 | 13.46 | 13.33 | 13.36 | 9,066,432 | -0.08(-0.59%) |
Jul 09, 2007 | 13.49 | 13.56 | 13.40 | 13.44 | 10,976,062 | -0.06(-0.48%) |
Jul 06, 2007 | 13.53 | 13.51 | 13.41 | 13.50 | 5,249,676 | -0.03(-0.22%) |
Jul 05, 2007 | 13.52 | 13.56 | 13.40 | 13.53 | 9,961,353 | -0.06(-0.47%) |
Jul 03, 2007 | 13.56 | 13.60 | 13.44 | 13.59 | 4,230,266 | +0.01(+0.04%) |
Jul 02, 2007 | 13.31 | 13.60 | 13.35 | 13.59 | 9,140,391 | +0.28(+2.08%) |
Jun 29, 2007 | 13.39 | 13.48 | 13.25 | 13.31 | 11,157,236 | -0.07(-0.52%) |
Jun 28, 2007 | 13.23 | 13.52 | 13.30 | 13.38 | 16,120,603 | +0.15(+1.12%) |
Jun 27, 2007 | 13.01 | 13.40 | 12.64 | 13.23 | 28,847,610 | +0.56(+4.46%) |
Jun 26, 2007 | 12.55 | 12.71 | 12.49 | 12.67 | 9,504,273 | +0.18(+1.43%) |
Jun 25, 2007 | 12.64 | 12.76 | 12.45 | 12.49 | 6,843,703 | -0.13(-1.02%) |
Jun 22, 2007 | 12.76 | 12.78 | 12.60 | 12.62 | 7,725,456 | -0.18(-1.39%) |
Jun 21, 2007 | 12.46 | 12.82 | 12.41 | 12.80 | 5,846,312 | +0.07(+0.58%) |
Jun 20, 2007 | 12.69 | 12.81 | 12.68 | 12.72 | 5,682,459 | +0.04(+0.35%) |
Jun 19, 2007 | 12.70 | 12.71 | 12.64 | 12.68 | 4,809,973 | -0.07(-0.58%) |
Jun 18, 2007 | 12.79 | 12.83 | 12.72 | 12.75 | 5,247,830 | -0.03(-0.27%) |
Jun 15, 2007 | 12.86 | 12.90 | 12.76 | 12.79 | 5,627,172 | -0.03(-0.23%) |
Jun 14, 2007 | 12.76 | 12.84 | 12.70 | 12.82 | 4,652,183 | +0.09(+0.70%) |
Jun 13, 2007 | 12.64 | 12.73 | 12.54 | 12.73 | 5,375,555 | +0.12(+0.94%) |
Jun 12, 2007 | 12.64 | 12.82 | 12.59 | 12.61 | 6,498,851 | -0.03(-0.27%) |
Jun 11, 2007 | 12.57 | 12.77 | 12.49 | 12.64 | 4,141,536 | +0.02(+0.20%) |
Jun 08, 2007 | 12.41 | 12.62 | 12.38 | 12.62 | 5,549,707 | +0.22(+1.80%) |
Jun 07, 2007 | 12.44 | 12.60 | 12.38 | 12.39 | 6,316,775 | -0.19(-1.50%) |
Jun 06, 2007 | 12.72 | 12.74 | 12.54 | 12.58 | 4,491,568 | -0.20(-1.55%) |
Jun 05, 2007 | 12.84 | 12.84 | 12.69 | 12.78 | 5,639,278 | -0.07(-0.54%) |
Jun 04, 2007 | 12.84 | 12.88 | 12.72 | 12.85 | 4,779,706 | -0.04(-0.31%) |
Jun 01, 2007 | 12.68 | 12.90 | 12.65 | 12.89 | 6,845,303 | +0.25(+2.00%) |
May 31, 2007 | 12.64 | 12.72 | 12.59 | 12.64 | 4,317,635 | -0.01(-0.12%) |
May 30, 2007 | 12.61 | 12.69 | 12.59 | 12.65 | 4,232,082 | -0.03(-0.27%) |
May 29, 2007 | 12.70 | 12.82 | 12.67 | 12.69 | 3,836,598 | -0.03(-0.23%) |
May 25, 2007 | 12.72 | 12.77 | 12.65 | 12.72 | 2,708,459 | +0.05(+0.39%) |
May 24, 2007 | 13.08 | 12.87 | 12.63 | 12.67 | 6,315,435 | -0.05(-0.43%) |
May 23, 2007 | 12.61 | 12.78 | 12.55 | 12.72 | 9,117,788 | +0.16(+1.26%) |
May 22, 2007 | 12.44 | 12.57 | 12.41 | 12.56 | 7,010,155 | +0.08(+0.67%) |
May 21, 2007 | 12.51 | 12.58 | 12.45 | 12.48 | 5,500,859 | -0.09(-0.75%) |
May 18, 2007 | 12.51 | 12.57 | 12.45 | 12.57 | 5,322,689 | +0.11(+0.88%) |
May 17, 2007 | 12.43 | 12.54 | 12.42 | 12.46 | 4,902,992 | -0.01(-0.12%) |
May 16, 2007 | 12.37 | 12.48 | 12.34 | 12.48 | 4,745,636 | +0.11(+0.88%) |
May 15, 2007 | 12.16 | 12.43 | 12.09 | 12.37 | 8,450,482 | +0.25(+2.04%) |
May 14, 2007 | 12.09 | 12.16 | 12.04 | 12.12 | 5,451,714 | +0.03(+0.29%) |
May 11, 2007 | 12.03 | 12.12 | 11.96 | 12.09 | 8,389,918 | +0.07(+0.58%) |
May 10, 2007 | 12.29 | 12.31 | 11.99 | 12.02 | 6,394,532 | -0.33(-2.69%) |
May 09, 2007 | 12.34 | 12.36 | 12.28 | 12.35 | 3,588,613 | +0.00(+0.04%) |
May 08, 2007 | 12.35 | 12.40 | 12.30 | 12.35 | 8,438,514 | +0.00(+0.00%) |
May 07, 2007 | 12.22 | 12.37 | 12.20 | 12.35 | 5,903,815 | +0.12(+0.97%) |
May 04, 2007 | 12.20 | 12.27 | 12.19 | 12.23 | 4,395,522 | +0.03(+0.24%) |
May 03, 2007 | 12.19 | 12.24 | 12.10 | 12.20 | 6,934,270 | -0.02(-0.16%) |
May 02, 2007 | 12.25 | 12.28 | 12.15 | 12.22 | 8,909,766 | -0.04(-0.36%) |
May 01, 2007 | 12.42 | 12.42 | 11.95 | 12.26 | 6,475,598 | +0.08(+0.65%) |
Apr 30, 2007 | 12.15 | 12.25 | 12.06 | 12.18 | 6,253,086 | -0.01(-0.04%) |
Apr 27, 2007 | 12.22 | 12.24 | 12.17 | 12.19 | 5,770,930 | -0.11(-0.93%) |
Apr 26, 2007 | 12.44 | 12.49 | 12.29 | 12.30 | 8,765,331 | -0.13(-1.08%) |
Apr 25, 2007 | 12.46 | 12.53 | 12.41 | 12.43 | 8,295,774 | +0.00(+0.00%) |
Apr 24, 2007 | 12.42 | 12.46 | 12.40 | 12.43 | 6,674,034 | +0.01(+0.08%) |
Apr 23, 2007 | 12.47 | 12.52 | 12.41 | 12.42 | 6,495,158 | -0.06(-0.52%) |
Apr 20, 2007 | 12.39 | 12.49 | 12.37 | 12.49 | 9,232,319 | +0.08(+0.68%) |
Apr 19, 2007 | 12.39 | 12.45 | 12.39 | 12.40 | 11,345,731 | -0.06(-0.52%) |
Apr 18, 2007 | 12.49 | 12.49 | 12.34 | 12.47 | 8,814,091 | +0.00(+0.00%) |
Apr 17, 2007 | 12.33 | 12.57 | 12.31 | 12.47 | 12,185,475 | +0.12(+1.00%) |
Apr 16, 2007 | 12.43 | 12.43 | 12.22 | 12.35 | 8,244,674 | +0.09(+0.77%) |
Apr 13, 2007 | 12.45 | 12.45 | 12.22 | 12.25 | 9,226,492 | -0.01(-0.12%) |
Apr 12, 2007 | 12.27 | 12.33 | 12.23 | 12.27 | 6,412,345 | -0.02(-0.16%) |
Apr 11, 2007 | 12.39 | 12.42 | 12.23 | 12.29 | 8,415,633 | -0.16(-1.31%) |
Apr 10, 2007 | 12.32 | 12.48 | 12.29 | 12.45 | 8,290,028 | +0.09(+0.76%) |
Apr 09, 2007 | 12.38 | 12.44 | 12.29 | 12.36 | 6,638,682 | +0.10(+0.81%) |
Apr 05, 2007 | 12.29 | 12.32 | 12.21 | 12.26 | 5,280,768 | -0.06(-0.48%) |
Apr 04, 2007 | 12.36 | 12.41 | 12.25 | 12.32 | 7,376,966 | -0.02(-0.20%) |
Apr 03, 2007 | 12.26 | 12.39 | 12.26 | 12.34 | 10,610,724 | +0.07(+0.61%) |