Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.85 | 12.10 | 11.71 | 12.02 | 102,486,160 | +0.13(+1.13%) |
Jan 30, 2008 | 11.90 | 12.08 | 11.81 | 11.89 | 79,612,016 | -0.04(-0.35%) |
Jan 29, 2008 | 11.91 | 11.96 | 11.80 | 11.93 | 67,794,568 | +0.12(+1.00%) |
Jan 28, 2008 | 11.68 | 11.81 | 11.61 | 11.81 | 73,475,144 | +0.17(+1.50%) |
Jan 25, 2008 | 11.92 | 11.96 | 11.53 | 11.63 | 116,413,952 | -0.23(-1.91%) |
Jan 24, 2008 | 11.80 | 11.87 | 11.64 | 11.86 | 114,136,488 | +0.10(+0.83%) |
Jan 23, 2008 | 11.55 | 11.78 | 11.33 | 11.76 | 193,738,240 | +0.32(+2.83%) |
Jan 22, 2008 | 11.16 | 11.89 | 11.09 | 11.44 | 138,410,128 | -0.14(-1.20%) |
Jan 21, 2008 | 11.82 | 11.85 | 11.56 | 11.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.82 | 11.85 | 11.56 | 11.58 | 104,976,016 | -0.24(-2.00%) |
Jan 17, 2008 | 12.04 | 12.04 | 11.77 | 11.81 | 103,605,760 | -0.23(-1.88%) |
Jan 16, 2008 | 12.08 | 12.25 | 12.02 | 12.04 | 106,707,992 | -0.10(-0.80%) |
Jan 15, 2008 | 12.25 | 12.30 | 12.10 | 12.14 | 65,450,564 | -0.20(-1.59%) |
Jan 14, 2008 | 12.47 | 12.47 | 12.25 | 12.33 | 68,340,040 | -0.03(-0.21%) |
Jan 11, 2008 | 12.32 | 12.42 | 12.23 | 12.36 | 87,854,528 | -0.03(-0.25%) |
Jan 10, 2008 | 12.34 | 12.46 | 12.15 | 12.39 | 106,192,856 | +0.08(+0.67%) |
Jan 09, 2008 | 12.09 | 12.35 | 12.09 | 12.31 | 116,944,472 | +0.23(+1.92%) |
Jan 08, 2008 | 11.99 | 12.31 | 11.99 | 12.08 | 100,862,728 | +0.12(+1.03%) |
Jan 07, 2008 | 11.79 | 12.01 | 11.78 | 11.95 | 93,511,232 | +0.21(+1.75%) |
Jan 04, 2008 | 11.93 | 11.94 | 11.70 | 11.75 | 81,669,424 | -0.18(-1.51%) |
Jan 03, 2008 | 11.82 | 12.02 | 11.79 | 11.93 | 88,370,048 | +0.14(+1.18%) |
Jan 02, 2008 | 11.71 | 11.85 | 11.68 | 11.79 | 89,365,200 | +0.09(+0.79%) |
Jan 01, 2008 | 11.80 | 11.80 | 11.68 | 11.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.80 | 11.68 | 11.70 | 60,047,348 | -0.09(-0.74%) |
Dec 28, 2007 | 11.86 | 11.89 | 11.74 | 11.78 | 47,230,076 | -0.01(-0.09%) |
Dec 27, 2007 | 11.96 | 11.98 | 11.78 | 11.79 | 70,008,960 | -0.14(-1.21%) |
Dec 26, 2007 | 11.96 | 11.97 | 11.88 | 11.94 | 41,670,204 | -0.07(-0.56%) |
Dec 24, 2007 | 11.90 | 12.38 | 11.90 | 12.00 | 41,614,312 | +0.05(+0.39%) |
Dec 21, 2007 | 12.03 | 12.06 | 11.90 | 11.96 | 119,608,136 | +0.01(+0.09%) |
Dec 20, 2007 | 11.89 | 11.99 | 11.86 | 11.95 | 64,410,452 | -0.03(-0.21%) |
Dec 19, 2007 | 12.00 | 12.08 | 11.84 | 11.97 | 68,570,264 | -0.05(-0.43%) |
Dec 18, 2007 | 11.92 | 12.12 | 11.82 | 12.03 | 85,343,008 | +0.21(+1.74%) |
Dec 17, 2007 | 11.86 | 12.00 | 11.79 | 11.82 | 85,376,936 | -0.07(-0.56%) |
Dec 14, 2007 | 12.04 | 12.08 | 11.85 | 11.89 | 85,362,928 | -0.28(-2.28%) |
Dec 13, 2007 | 12.17 | 12.26 | 12.06 | 12.16 | 70,408,720 | -0.09(-0.71%) |
Dec 12, 2007 | 12.36 | 12.45 | 12.12 | 12.25 | 84,361,048 | -0.01(-0.08%) |
Dec 11, 2007 | 12.53 | 12.56 | 12.23 | 12.26 | 85,444,240 | -0.28(-2.22%) |
Dec 10, 2007 | 12.55 | 12.58 | 12.44 | 12.54 | 48,564,108 | -0.02(-0.12%) |
Dec 07, 2007 | 12.44 | 12.61 | 12.38 | 12.56 | 71,941,632 | +0.12(+0.95%) |
Dec 06, 2007 | 12.33 | 12.45 | 12.26 | 12.44 | 55,711,488 | +0.10(+0.79%) |
Dec 05, 2007 | 12.12 | 12.40 | 12.11 | 12.34 | 89,758,592 | +0.26(+2.17%) |
Dec 04, 2007 | 12.02 | 12.21 | 12.01 | 12.08 | 57,541,252 | -0.04(-0.34%) |
Dec 03, 2007 | 12.15 | 12.25 | 12.04 | 12.12 | 66,648,184 | -0.11(-0.88%) |
Nov 30, 2007 | 12.27 | 12.33 | 12.15 | 12.23 | 85,643,256 | +0.08(+0.68%) |
Nov 29, 2007 | 12.03 | 12.18 | 11.96 | 12.14 | 68,279,368 | +0.08(+0.68%) |
Nov 28, 2007 | 11.78 | 12.09 | 11.77 | 12.06 | 93,491,376 | +0.29(+2.45%) |
Nov 27, 2007 | 11.62 | 11.84 | 11.50 | 11.77 | 110,224,776 | +0.30(+2.60%) |
Nov 26, 2007 | 11.81 | 11.84 | 11.44 | 11.47 | 81,754,304 | -0.35(-2.96%) |
Nov 23, 2007 | 11.76 | 11.93 | 11.71 | 11.82 | 75,094,168 | +0.32(+2.82%) |
Nov 21, 2007 | 11.58 | 11.70 | 11.47 | 11.50 | 85,828,040 | -0.19(-1.63%) |
Nov 20, 2007 | 11.76 | 11.76 | 11.54 | 11.69 | 108,831,080 | +0.01(+0.04%) |
Nov 19, 2007 | 12.02 | 12.04 | 11.64 | 11.69 | 113,492,048 | -0.35(-2.91%) |
Nov 16, 2007 | 12.09 | 12.10 | 11.86 | 12.04 | 75,164,464 | +0.05(+0.43%) |
Nov 15, 2007 | 12.12 | 12.28 | 11.95 | 11.98 | 69,426,752 | -0.16(-1.35%) |
Nov 14, 2007 | 12.20 | 12.33 | 12.12 | 12.15 | 82,529,472 | +0.03(+0.25%) |
Nov 13, 2007 | 11.92 | 12.12 | 11.90 | 12.12 | 73,693,720 | +0.27(+2.30%) |
Nov 12, 2007 | 11.75 | 11.96 | 11.73 | 11.85 | 65,563,624 | +0.10(+0.83%) |
Nov 09, 2007 | 11.89 | 11.93 | 11.73 | 11.75 | 94,212,904 | -0.14(-1.21%) |
Nov 08, 2007 | 12.05 | 12.05 | 11.83 | 11.89 | 117,469,520 | -0.11(-0.90%) |
Nov 07, 2007 | 12.16 | 12.26 | 11.98 | 12.00 | 75,788,248 | -0.31(-2.55%) |
Nov 06, 2007 | 12.19 | 12.34 | 12.17 | 12.31 | 67,291,160 | +0.13(+1.10%) |
Nov 05, 2007 | 12.14 | 12.31 | 12.10 | 12.18 | 63,580,612 | +0.00(+0.00%) |
Nov 02, 2007 | 12.37 | 12.42 | 12.14 | 12.18 | 78,853,104 | -0.14(-1.17%) |
Nov 01, 2007 | 12.65 | 12.66 | 12.30 | 12.32 | 86,034,224 | -0.34(-2.68%) |
Oct 31, 2007 | 12.64 | 12.67 | 12.57 | 12.66 | 61,149,060 | +0.08(+0.65%) |
Oct 30, 2007 | 12.60 | 12.74 | 12.53 | 12.58 | 60,383,844 | -0.03(-0.24%) |
Oct 29, 2007 | 12.50 | 12.64 | 12.46 | 12.61 | 68,586,336 | +0.10(+0.82%) |
Oct 26, 2007 | 12.51 | 12.51 | 12.41 | 12.51 | 53,622,964 | +0.01(+0.08%) |
Oct 25, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 89,906,744 | +0.16(+1.29%) |
Oct 24, 2007 | 12.37 | 12.38 | 12.15 | 12.34 | 87,606,648 | -0.04(-0.29%) |
Oct 23, 2007 | 12.42 | 12.46 | 12.31 | 12.38 | 62,947,184 | +0.02(+0.12%) |
Oct 22, 2007 | 12.35 | 12.43 | 12.28 | 12.36 | 74,223,152 | -0.03(-0.21%) |
Oct 19, 2007 | 12.62 | 12.63 | 12.02 | 12.39 | 90,441,888 | -0.24(-1.92%) |
Oct 18, 2007 | 12.63 | 12.82 | 12.62 | 12.63 | 83,736,080 | -0.01(-0.04%) |
Oct 17, 2007 | 12.74 | 12.79 | 12.57 | 12.63 | 63,473,284 | -0.04(-0.33%) |
Oct 16, 2007 | 12.82 | 12.85 | 12.62 | 12.67 | 86,586,880 | -0.19(-1.48%) |
Oct 15, 2007 | 12.99 | 13.04 | 12.79 | 12.86 | 82,512,336 | -0.13(-1.03%) |
Oct 12, 2007 | 13.09 | 13.10 | 12.95 | 13.00 | 65,797,936 | -0.10(-0.75%) |
Oct 11, 2007 | 13.16 | 13.19 | 13.04 | 13.10 | 60,974,396 | -0.05(-0.35%) |
Oct 10, 2007 | 13.15 | 13.23 | 13.02 | 13.14 | 56,951,004 | +0.00(+0.00%) |
Oct 09, 2007 | 13.09 | 13.22 | 13.04 | 13.14 | 60,999,704 | +0.05(+0.35%) |
Oct 08, 2007 | 13.15 | 13.21 | 13.05 | 13.10 | 46,331,536 | -0.07(-0.51%) |
Oct 05, 2007 | 13.12 | 13.20 | 13.08 | 13.16 | 94,144,328 | +0.14(+1.11%) |
Oct 04, 2007 | 12.93 | 13.13 | 12.93 | 13.02 | 60,537,372 | +0.11(+0.88%) |
Oct 03, 2007 | 12.79 | 12.98 | 12.76 | 12.91 | 62,572,168 | +0.07(+0.56%) |
Oct 02, 2007 | 12.81 | 12.89 | 12.70 | 12.83 | 70,366,712 | +0.05(+0.36%) |
Oct 01, 2007 | 12.58 | 12.82 | 12.58 | 12.79 | 61,288,104 | +0.22(+1.72%) |
Sep 28, 2007 | 12.74 | 12.75 | 12.53 | 12.57 | 79,539,280 | -0.16(-1.29%) |
Sep 27, 2007 | 12.69 | 12.77 | 12.66 | 12.74 | 54,005,152 | +0.09(+0.69%) |
Sep 26, 2007 | 12.55 | 12.70 | 12.51 | 12.65 | 63,699,172 | +0.17(+1.40%) |
Sep 25, 2007 | 12.53 | 12.63 | 12.43 | 12.47 | 76,712,576 | -0.09(-0.74%) |
Sep 24, 2007 | 12.69 | 12.72 | 12.51 | 12.57 | 78,021,056 | -0.09(-0.69%) |
Sep 21, 2007 | 12.77 | 12.78 | 12.62 | 12.65 | 104,894,024 | +0.04(+0.29%) |
Sep 20, 2007 | 12.82 | 12.84 | 12.58 | 12.62 | 75,002,232 | -0.19(-1.45%) |
Sep 19, 2007 | 12.68 | 12.90 | 12.64 | 12.80 | 85,973,056 | +0.17(+1.39%) |
Sep 18, 2007 | 12.44 | 12.67 | 12.33 | 12.63 | 79,038,512 | +0.21(+1.70%) |
Sep 17, 2007 | 12.43 | 12.47 | 12.27 | 12.42 | 79,121,376 | -0.08(-0.66%) |
Sep 14, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 68,178,224 | +0.03(+0.25%) |
Sep 13, 2007 | 12.51 | 12.68 | 12.40 | 12.47 | 61,303,264 | +0.02(+0.17%) |
Sep 12, 2007 | 12.41 | 12.50 | 12.38 | 12.45 | 54,708,676 | +0.00(+0.00%) |
Sep 11, 2007 | 12.38 | 12.52 | 12.31 | 12.45 | 59,446,444 | +0.12(+0.96%) |
Sep 10, 2007 | 12.53 | 12.58 | 12.30 | 12.33 | 70,856,024 | -0.15(-1.20%) |
Sep 07, 2007 | 12.65 | 12.66 | 12.41 | 12.48 | 70,100,616 | -0.19(-1.50%) |
Sep 06, 2007 | 12.76 | 12.78 | 12.62 | 12.67 | 59,440,284 | -0.05(-0.36%) |
Sep 05, 2007 | 12.81 | 12.83 | 12.62 | 12.71 | 78,797,712 | -0.19(-1.47%) |
Sep 04, 2007 | 12.75 | 12.95 | 12.70 | 12.91 | 55,412,832 | +0.12(+0.97%) |
Aug 31, 2007 | 12.70 | 12.86 | 12.68 | 12.78 | 67,827,632 | +0.15(+1.18%) |
Aug 30, 2007 | 12.56 | 12.73 | 12.56 | 12.63 | 54,170,416 | -0.06(-0.49%) |
Aug 29, 2007 | 12.63 | 12.74 | 12.49 | 12.69 | 72,315,616 | +0.10(+0.82%) |
Aug 28, 2007 | 12.69 | 12.76 | 12.53 | 12.59 | 93,486,488 | -0.15(-1.17%) |
Aug 27, 2007 | 12.73 | 12.79 | 12.69 | 12.74 | 52,566,952 | +0.01(+0.08%) |
Aug 24, 2007 | 12.62 | 12.78 | 12.61 | 12.73 | 62,176,624 | +0.06(+0.49%) |
Aug 23, 2007 | 12.73 | 12.80 | 12.59 | 12.67 | 64,949,900 | -0.02(-0.12%) |
Aug 22, 2007 | 12.53 | 12.69 | 12.53 | 12.68 | 79,411,048 | +0.21(+1.69%) |
Aug 21, 2007 | 12.42 | 12.61 | 12.36 | 12.47 | 72,983,256 | +0.04(+0.29%) |
Aug 20, 2007 | 12.31 | 12.53 | 12.28 | 12.44 | 82,031,912 | +0.12(+0.96%) |
Aug 17, 2007 | 12.23 | 12.35 | 12.13 | 12.32 | 93,675,384 | +0.28(+2.35%) |
Aug 16, 2007 | 12.02 | 12.13 | 11.90 | 12.04 | 128,529,328 | -0.07(-0.60%) |
Aug 15, 2007 | 12.15 | 12.32 | 12.08 | 12.11 | 102,836,608 | -0.03(-0.21%) |
Aug 14, 2007 | 12.26 | 12.34 | 12.11 | 12.13 | 73,912,712 | -0.16(-1.30%) |
Aug 13, 2007 | 12.45 | 12.45 | 12.24 | 12.29 | 87,286,272 | -0.05(-0.42%) |
Aug 10, 2007 | 12.35 | 12.40 | 12.22 | 12.34 | 96,497,112 | -0.08(-0.62%) |
Aug 09, 2007 | 12.48 | 12.68 | 12.42 | 12.42 | 105,895,976 | -0.24(-1.91%) |
Aug 08, 2007 | 12.51 | 12.67 | 12.44 | 12.66 | 100,256,712 | +0.13(+1.07%) |
Aug 07, 2007 | 12.42 | 12.67 | 12.32 | 12.53 | 100,595,176 | +0.12(+1.00%) |
Aug 06, 2007 | 12.10 | 12.42 | 12.12 | 12.41 | 101,536,592 | +0.22(+1.77%) |
Aug 03, 2007 | 12.25 | 12.32 | 12.16 | 12.19 | 107,147,840 | -0.08(-0.67%) |
Aug 02, 2007 | 12.20 | 12.32 | 12.12 | 12.27 | 77,371,384 | +0.11(+0.93%) |
Aug 01, 2007 | 12.10 | 12.20 | 12.03 | 12.16 | 111,444,760 | +0.06(+0.51%) |
Jul 31, 2007 | 12.28 | 12.31 | 12.09 | 12.10 | 121,282,560 | -0.13(-1.05%) |
Jul 30, 2007 | 12.38 | 12.38 | 12.11 | 12.23 | 98,717,760 | -0.02(-0.13%) |
Jul 27, 2007 | 12.46 | 12.50 | 12.24 | 12.24 | 103,449,096 | -0.19(-1.49%) |
Jul 26, 2007 | 12.73 | 12.74 | 12.40 | 12.43 | 129,228,824 | -0.32(-2.54%) |
Jul 25, 2007 | 12.83 | 12.92 | 12.72 | 12.75 | 88,222,192 | -0.06(-0.44%) |
Jul 24, 2007 | 12.84 | 12.94 | 12.80 | 12.81 | 82,969,384 | -0.07(-0.56%) |
Jul 23, 2007 | 12.84 | 13.02 | 12.81 | 12.88 | 77,819,608 | +0.07(+0.52%) |
Jul 20, 2007 | 12.90 | 12.94 | 12.80 | 12.81 | 93,924,928 | -0.05(-0.36%) |
Jul 19, 2007 | 12.98 | 12.99 | 12.83 | 12.86 | 100,424,368 | -0.07(-0.56%) |
Jul 18, 2007 | 12.96 | 13.02 | 12.72 | 12.93 | 220,182,352 | -0.43(-3.20%) |
Jul 17, 2007 | 13.40 | 13.46 | 13.34 | 13.36 | 68,427,880 | -0.06(-0.46%) |
Jul 16, 2007 | 13.28 | 13.43 | 13.28 | 13.42 | 44,499,572 | +0.09(+0.66%) |
Jul 13, 2007 | 13.36 | 13.43 | 13.27 | 13.33 | 58,675,412 | -0.04(-0.27%) |
Jul 12, 2007 | 13.15 | 13.38 | 13.06 | 13.37 | 103,259,552 | +0.27(+2.08%) |
Jul 11, 2007 | 13.13 | 13.23 | 13.06 | 13.10 | 85,307,856 | -0.07(-0.51%) |
Jul 10, 2007 | 13.30 | 13.32 | 13.14 | 13.16 | 84,471,184 | -0.15(-1.16%) |
Jul 09, 2007 | 13.34 | 13.37 | 13.26 | 13.32 | 48,055,580 | -0.02(-0.15%) |
Jul 06, 2007 | 13.31 | 13.35 | 13.22 | 13.34 | 51,519,832 | +0.01(+0.08%) |
Jul 05, 2007 | 13.30 | 13.43 | 13.24 | 13.33 | 56,012,616 | +0.05(+0.35%) |
Jul 03, 2007 | 13.25 | 13.36 | 13.26 | 13.28 | 33,549,814 | +0.04(+0.31%) |
Jul 02, 2007 | 13.21 | 13.25 | 13.14 | 13.24 | 64,425,812 | +0.08(+0.63%) |
Jun 29, 2007 | 13.20 | 13.27 | 13.05 | 13.16 | 86,168,080 | -0.03(-0.23%) |
Jun 28, 2007 | 13.18 | 13.29 | 13.12 | 13.19 | 65,917,772 | +0.01(+0.08%) |
Jun 27, 2007 | 13.14 | 13.25 | 13.06 | 13.18 | 63,288,224 | +0.01(+0.08%) |
Jun 26, 2007 | 13.11 | 13.24 | 13.05 | 13.17 | 78,460,560 | +0.10(+0.75%) |
Jun 25, 2007 | 13.11 | 13.25 | 13.02 | 13.07 | 68,806,672 | +0.01(+0.08%) |
Jun 22, 2007 | 13.33 | 13.32 | 13.06 | 13.06 | 121,186,872 | -0.28(-2.08%) |
Jun 21, 2007 | 13.23 | 13.36 | 13.10 | 13.34 | 102,001,376 | +0.11(+0.82%) |
Jun 20, 2007 | 13.57 | 13.57 | 13.21 | 13.23 | 114,973,840 | -0.26(-1.91%) |
Jun 19, 2007 | 13.51 | 13.62 | 13.43 | 13.49 | 95,701,760 | -0.03(-0.19%) |
Jun 18, 2007 | 13.64 | 13.65 | 13.45 | 13.51 | 71,094,680 | -0.11(-0.79%) |
Jun 15, 2007 | 13.64 | 13.72 | 13.57 | 13.62 | 104,847,000 | +0.04(+0.30%) |
Jun 14, 2007 | 13.51 | 13.71 | 13.51 | 13.58 | 70,393,888 | +0.02(+0.15%) |
Jun 13, 2007 | 13.48 | 13.57 | 13.35 | 13.56 | 83,542,904 | +0.12(+0.92%) |
Jun 12, 2007 | 13.49 | 13.59 | 13.42 | 13.44 | 67,285,424 | -0.13(-0.99%) |
Jun 11, 2007 | 13.64 | 13.66 | 13.54 | 13.57 | 52,462,852 | -0.08(-0.57%) |
Jun 08, 2007 | 13.56 | 13.66 | 13.46 | 13.65 | 57,179,656 | +0.12(+0.87%) |
Jun 07, 2007 | 13.79 | 13.79 | 13.50 | 13.53 | 100,253,720 | -0.26(-1.87%) |
Jun 06, 2007 | 13.92 | 14.06 | 13.73 | 13.79 | 101,548,880 | -0.25(-1.80%) |
Jun 05, 2007 | 14.09 | 14.17 | 13.96 | 14.04 | 79,384,928 | -0.12(-0.87%) |
Jun 04, 2007 | 14.24 | 14.27 | 14.12 | 14.16 | 55,150,736 | -0.08(-0.58%) |
Jun 01, 2007 | 14.12 | 14.25 | 14.12 | 14.24 | 68,948,336 | +0.10(+0.69%) |
May 31, 2007 | 14.07 | 14.22 | 14.07 | 14.15 | 67,200,544 | +0.04(+0.29%) |
May 30, 2007 | 14.18 | 14.18 | 13.94 | 14.10 | 75,430,544 | -0.08(-0.54%) |
May 29, 2007 | 14.16 | 14.21 | 14.11 | 14.18 | 51,566,276 | +0.02(+0.11%) |
May 25, 2007 | 14.04 | 14.18 | 14.02 | 14.17 | 52,213,060 | +0.13(+0.92%) |
May 24, 2007 | 14.04 | 14.14 | 13.99 | 14.04 | 61,239,724 | -0.03(-0.22%) |
May 23, 2007 | 14.10 | 14.17 | 14.03 | 14.07 | 65,699,196 | -0.02(-0.11%) |
May 22, 2007 | 14.06 | 14.20 | 14.01 | 14.08 | 63,339,796 | -0.03(-0.18%) |
May 21, 2007 | 14.10 | 14.16 | 14.09 | 14.11 | 82,820,552 | -0.01(-0.07%) |
May 18, 2007 | 14.09 | 14.14 | 14.05 | 14.12 | 63,496,480 | +0.04(+0.29%) |
May 17, 2007 | 14.05 | 14.09 | 14.01 | 14.08 | 46,914,560 | +0.02(+0.15%) |
May 16, 2007 | 14.03 | 14.09 | 13.95 | 14.06 | 66,081,872 | +0.11(+0.81%) |
May 15, 2007 | 13.94 | 14.06 | 13.93 | 13.94 | 67,485,696 | -0.07(-0.48%) |
May 14, 2007 | 13.91 | 14.08 | 13.89 | 14.01 | 49,859,396 | +0.10(+0.70%) |
May 11, 2007 | 13.76 | 13.94 | 13.76 | 13.91 | 45,322,296 | +0.12(+0.90%) |
May 10, 2007 | 13.90 | 13.94 | 13.77 | 13.79 | 59,426,340 | -0.19(-1.33%) |
May 09, 2007 | 13.96 | 14.03 | 13.90 | 13.98 | 67,393,424 | -0.10(-0.69%) |
May 08, 2007 | 14.03 | 14.10 | 13.99 | 14.07 | 64,811,684 | -0.02(-0.11%) |
May 07, 2007 | 13.92 | 14.10 | 13.86 | 14.09 | 113,592,048 | +0.15(+1.11%) |
May 04, 2007 | 13.85 | 14.02 | 13.80 | 13.93 | 81,207,272 | +0.11(+0.78%) |
May 03, 2007 | 13.69 | 13.88 | 13.68 | 13.83 | 86,379,280 | +0.14(+1.01%) |
May 02, 2007 | 13.69 | 13.77 | 13.57 | 13.69 | 64,673,464 | +0.01(+0.04%) |
May 01, 2007 | 13.56 | 13.74 | 13.52 | 13.68 | 71,045,088 | +0.07(+0.49%) |
Apr 30, 2007 | 13.66 | 13.78 | 13.60 | 13.62 | 68,914,824 | -0.08(-0.56%) |
Apr 27, 2007 | 13.69 | 13.76 | 13.60 | 13.69 | 53,200,748 | -0.06(-0.41%) |
Apr 26, 2007 | 13.59 | 13.76 | 13.55 | 13.75 | 88,811,416 | +0.21(+1.52%) |
Apr 25, 2007 | 13.47 | 13.61 | 13.37 | 13.54 | 105,193,288 | +0.09(+0.65%) |
Apr 24, 2007 | 13.62 | 13.62 | 13.41 | 13.46 | 78,358,288 | -0.10(-0.76%) |
Apr 23, 2007 | 13.69 | 13.76 | 13.51 | 13.56 | 92,895,272 | -0.32(-2.30%) |
Apr 20, 2007 | 13.92 | 13.97 | 13.72 | 13.88 | 122,540,920 | -0.05(-0.37%) |
Apr 19, 2007 | 13.70 | 14.02 | 13.67 | 13.93 | 90,681,800 | +0.15(+1.08%) |
Apr 18, 2007 | 13.80 | 13.82 | 13.65 | 13.78 | 56,868,384 | -0.06(-0.45%) |
Apr 17, 2007 | 13.86 | 13.87 | 13.80 | 13.84 | 65,509,432 | -0.02(-0.15%) |
Apr 16, 2007 | 13.82 | 13.88 | 13.74 | 13.86 | 66,832,296 | +0.14(+1.01%) |
Apr 13, 2007 | 13.79 | 13.88 | 13.70 | 13.72 | 85,855,120 | +0.11(+0.79%) |
Apr 12, 2007 | 13.36 | 13.64 | 13.35 | 13.62 | 89,284,112 | +0.22(+1.61%) |
Apr 11, 2007 | 13.35 | 13.43 | 13.26 | 13.40 | 67,969,352 | +0.02(+0.15%) |
Apr 10, 2007 | 13.36 | 13.46 | 13.32 | 13.38 | 53,743,244 | +0.00(+0.00%) |
Apr 09, 2007 | 13.34 | 13.38 | 13.31 | 13.38 | 42,468,436 | +0.08(+0.62%) |
Apr 05, 2007 | 13.24 | 13.34 | 13.22 | 13.30 | 42,680,316 | +0.02(+0.12%) |
Apr 04, 2007 | 13.15 | 13.32 | 13.14 | 13.28 | 54,246,600 | +0.07(+0.55%) |
Apr 03, 2007 | 13.10 | 13.26 | 13.07 | 13.21 | 61,080,560 | +0.17(+1.30%) |
Apr 02, 2007 | 12.98 | 13.18 | 12.98 | 13.04 | 58,604,320 | +0.04(+0.32%) |
Mar 30, 2007 | 13.04 | 13.09 | 12.87 | 13.00 | 58,694,084 | -0.08(-0.59%) |
Mar 29, 2007 | 12.96 | 13.10 | 12.95 | 13.07 | 55,101,020 | +0.12(+0.91%) |
Mar 28, 2007 | 13.10 | 13.13 | 12.93 | 12.96 | 67,840,680 | -0.16(-1.22%) |
Mar 27, 2007 | 13.12 | 13.22 | 13.06 | 13.12 | 69,056,376 | -0.09(-0.70%) |
Mar 26, 2007 | 13.14 | 13.24 | 13.04 | 13.21 | 55,585,848 | +0.01(+0.04%) |
Mar 23, 2007 | 13.18 | 13.27 | 13.12 | 13.20 | 57,608,168 | -0.07(-0.50%) |
Mar 22, 2007 | 13.21 | 13.36 | 13.16 | 13.27 | 80,478,880 | -0.03(-0.23%) |
Mar 21, 2007 | 13.11 | 13.31 | 13.00 | 13.30 | 57,904,232 | +0.16(+1.21%) |
Mar 20, 2007 | 12.98 | 13.18 | 12.97 | 13.14 | 49,355,716 | +0.09(+0.71%) |
Mar 19, 2007 | 12.89 | 13.05 | 12.84 | 13.05 | 53,749,572 | +0.19(+1.48%) |
Mar 16, 2007 | 12.90 | 12.92 | 12.81 | 12.86 | 96,549,992 | +0.00(+0.00%) |
Mar 15, 2007 | 12.75 | 12.88 | 12.73 | 12.86 | 74,213,336 | +0.07(+0.52%) |
Mar 14, 2007 | 12.82 | 12.91 | 12.68 | 12.79 | 96,738,944 | -0.04(-0.32%) |
Mar 13, 2007 | 13.06 | 13.07 | 12.79 | 12.83 | 64,625,888 | -0.23(-1.73%) |
Mar 12, 2007 | 13.01 | 13.12 | 12.97 | 13.06 | 47,812,984 | -0.02(-0.12%) |
Mar 09, 2007 | 13.06 | 13.15 | 13.06 | 13.07 | 50,051,180 | +0.00(+0.00%) |
Mar 08, 2007 | 13.09 | 13.13 | 13.02 | 13.07 | 58,701,056 | +0.07(+0.55%) |
Mar 07, 2007 | 13.04 | 13.12 | 12.97 | 13.00 | 87,811,184 | +0.04(+0.32%) |
Mar 06, 2007 | 12.85 | 13.00 | 12.76 | 12.96 | 79,340,880 | +0.25(+1.98%) |
Mar 05, 2007 | 12.75 | 12.89 | 12.66 | 12.71 | 73,762,232 | -0.05(-0.36%) |
Mar 02, 2007 | 12.85 | 12.95 | 12.72 | 12.76 | 76,955,960 | -0.13(-1.00%) |
Mar 01, 2007 | 12.79 | 12.98 | 12.63 | 12.88 | 105,460,688 | +0.04(+0.32%) |
Feb 28, 2007 | 13.03 | 13.11 | 12.83 | 12.84 | 111,761,992 | -0.09(-0.72%) |
Feb 27, 2007 | 13.15 | 13.33 | 12.86 | 12.94 | 93,771,000 | -0.36(-2.71%) |
Feb 26, 2007 | 13.23 | 13.34 | 13.18 | 13.30 | 62,773,340 | +0.11(+0.86%) |
Feb 23, 2007 | 13.33 | 13.34 | 13.15 | 13.18 | 73,926,592 | -0.13(-0.97%) |
Feb 22, 2007 | 13.43 | 13.43 | 13.28 | 13.31 | 70,448,496 | -0.10(-0.77%) |
Feb 21, 2007 | 13.48 | 13.53 | 13.40 | 13.41 | 52,560,508 | -0.12(-0.91%) |
Feb 20, 2007 | 13.48 | 13.56 | 13.44 | 13.54 | 50,832,052 | +0.01(+0.04%) |
Feb 16, 2007 | 13.59 | 13.64 | 13.46 | 13.53 | 59,498,820 | -0.12(-0.87%) |
Feb 15, 2007 | 13.68 | 13.68 | 13.56 | 13.65 | 57,267,220 | -0.03(-0.19%) |
Feb 14, 2007 | 13.54 | 13.73 | 13.53 | 13.68 | 57,370,280 | +0.10(+0.72%) |
Feb 13, 2007 | 13.49 | 13.59 | 13.49 | 13.58 | 46,532,808 | +0.09(+0.65%) |
Feb 12, 2007 | 13.59 | 13.62 | 13.45 | 13.49 | 42,583,732 | -0.08(-0.61%) |
Feb 09, 2007 | 13.59 | 13.66 | 13.55 | 13.57 | 46,562,408 | -0.03(-0.23%) |
Feb 08, 2007 | 13.56 | 13.65 | 13.55 | 13.61 | 41,496,948 | -0.04(-0.30%) |
Feb 07, 2007 | 13.67 | 13.73 | 13.54 | 13.65 | 52,275,996 | -0.16(-1.16%) |
Feb 06, 2007 | 13.77 | 13.86 | 13.75 | 13.81 | 46,562,992 | -0.03(-0.19%) |
Feb 05, 2007 | 13.75 | 13.89 | 13.72 | 13.83 | 74,741,656 | +0.04(+0.30%) |
Feb 02, 2007 | 13.72 | 13.83 | 13.69 | 13.79 | 68,654,544 | +0.09(+0.68%) |