Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.86 | 14.03 | 13.86 | 13.92 | 9,390,883 | -0.09(-0.62%) |
Dec 28, 2007 | 13.99 | 14.11 | 13.87 | 14.00 | 13,955,142 | +0.09(+0.62%) |
Dec 27, 2007 | 14.20 | 14.29 | 13.88 | 13.92 | 16,507,464 | -0.34(-2.36%) |
Dec 26, 2007 | 14.14 | 14.32 | 14.14 | 14.25 | 8,091,926 | +0.03(+0.22%) |
Dec 24, 2007 | 14.03 | 14.30 | 13.96 | 14.22 | 7,821,271 | +0.16(+1.17%) |
Dec 21, 2007 | 14.21 | 14.29 | 13.92 | 14.06 | 27,513,664 | -0.02(-0.17%) |
Dec 20, 2007 | 13.89 | 14.11 | 13.85 | 14.08 | 21,649,036 | +0.30(+2.16%) |
Dec 19, 2007 | 13.82 | 13.95 | 13.75 | 13.78 | 16,418,189 | -0.09(-0.68%) |
Dec 18, 2007 | 13.89 | 13.97 | 13.77 | 13.88 | 17,929,256 | +0.11(+0.80%) |
Dec 17, 2007 | 13.84 | 13.93 | 13.66 | 13.77 | 18,171,796 | -0.16(-1.13%) |
Dec 14, 2007 | 14.00 | 14.11 | 13.85 | 13.93 | 22,425,704 | -0.24(-1.66%) |
Dec 13, 2007 | 14.36 | 14.48 | 14.04 | 14.16 | 20,261,012 | -0.24(-1.69%) |
Dec 12, 2007 | 14.42 | 14.61 | 14.25 | 14.40 | 24,193,720 | +0.21(+1.49%) |
Dec 11, 2007 | 14.61 | 14.64 | 14.13 | 14.19 | 28,475,152 | -0.42(-2.84%) |
Dec 10, 2007 | 14.40 | 14.69 | 14.14 | 14.61 | 30,917,728 | +0.27(+1.91%) |
Dec 07, 2007 | 14.52 | 14.58 | 14.20 | 14.33 | 31,910,990 | -0.29(-1.98%) |
Dec 06, 2007 | 14.58 | 14.72 | 14.57 | 14.62 | 18,470,344 | -0.05(-0.37%) |
Dec 05, 2007 | 14.36 | 14.74 | 14.32 | 14.68 | 25,367,114 | +0.50(+3.54%) |
Dec 04, 2007 | 14.12 | 14.36 | 14.11 | 14.18 | 20,550,124 | -0.09(-0.60%) |
Dec 03, 2007 | 14.76 | 14.87 | 14.25 | 14.26 | 28,484,556 | -0.49(-3.35%) |
Nov 30, 2007 | 15.06 | 15.08 | 14.63 | 14.76 | 23,342,872 | +0.09(+0.59%) |
Nov 29, 2007 | 14.68 | 14.82 | 14.60 | 14.67 | 18,376,034 | -0.05(-0.32%) |
Nov 28, 2007 | 14.47 | 14.90 | 14.35 | 14.72 | 23,734,750 | +0.48(+3.36%) |
Nov 27, 2007 | 14.05 | 14.35 | 13.96 | 14.24 | 26,530,110 | +0.27(+1.96%) |
Nov 26, 2007 | 14.37 | 14.40 | 13.96 | 13.96 | 24,392,362 | -0.40(-2.78%) |
Nov 23, 2007 | 14.17 | 14.39 | 14.13 | 14.36 | 7,490,671 | +0.26(+1.83%) |
Nov 21, 2007 | 14.21 | 14.37 | 13.98 | 14.11 | 22,548,406 | -0.16(-1.10%) |
Nov 20, 2007 | 14.42 | 14.61 | 13.95 | 14.26 | 34,979,304 | -0.08(-0.55%) |
Nov 19, 2007 | 14.51 | 14.64 | 14.30 | 14.34 | 24,200,562 | -0.20(-1.35%) |
Nov 16, 2007 | 14.86 | 14.90 | 14.28 | 14.54 | 30,336,464 | -0.25(-1.70%) |
Nov 15, 2007 | 14.32 | 15.15 | 14.31 | 14.79 | 59,649,656 | +0.05(+0.32%) |
Nov 14, 2007 | 14.85 | 15.18 | 14.74 | 14.74 | 40,966,408 | +0.16(+1.07%) |
Nov 13, 2007 | 14.44 | 14.73 | 14.29 | 14.58 | 29,284,116 | +0.24(+1.64%) |
Nov 12, 2007 | 14.77 | 14.83 | 14.32 | 14.35 | 29,546,280 | -0.31(-2.14%) |
Nov 09, 2007 | 14.69 | 15.19 | 14.66 | 14.66 | 52,328,936 | +0.63(+4.47%) |
Nov 08, 2007 | 13.96 | 14.16 | 13.78 | 14.03 | 33,621,812 | +0.00(+0.00%) |
Nov 07, 2007 | 14.30 | 14.44 | 14.01 | 14.03 | 29,807,310 | -0.38(-2.61%) |
Nov 06, 2007 | 14.48 | 14.56 | 14.15 | 14.41 | 37,321,788 | -0.09(-0.59%) |
Nov 05, 2007 | 14.69 | 14.94 | 14.46 | 14.50 | 23,219,236 | -0.29(-1.96%) |
Nov 02, 2007 | 14.77 | 14.96 | 14.68 | 14.79 | 28,333,894 | +0.07(+0.48%) |
Nov 01, 2007 | 15.23 | 15.31 | 14.69 | 14.72 | 35,750,012 | -0.50(-3.30%) |
Oct 31, 2007 | 15.00 | 15.40 | 14.90 | 15.22 | 31,009,546 | +0.20(+1.30%) |
Oct 30, 2007 | 14.81 | 15.12 | 14.81 | 15.02 | 18,185,996 | +0.16(+1.05%) |
Oct 29, 2007 | 14.85 | 15.59 | 14.70 | 14.87 | 27,517,130 | +0.09(+0.58%) |
Oct 26, 2007 | 15.11 | 15.47 | 14.50 | 14.78 | 54,249,848 | -0.39(-2.58%) |
Oct 25, 2007 | 15.54 | 15.60 | 14.87 | 15.17 | 42,665,320 | -0.60(-3.78%) |
Oct 24, 2007 | 16.00 | 16.17 | 15.45 | 15.77 | 28,349,776 | -0.31(-1.95%) |
Oct 23, 2007 | 16.06 | 16.14 | 15.84 | 16.08 | 16,480,915 | +0.05(+0.29%) |
Oct 22, 2007 | 15.75 | 16.13 | 15.68 | 16.03 | 16,913,686 | +0.28(+1.79%) |
Oct 19, 2007 | 16.33 | 16.35 | 15.72 | 15.75 | 26,810,800 | -0.60(-3.69%) |
Oct 18, 2007 | 16.71 | 16.77 | 16.28 | 16.35 | 31,059,948 | -0.59(-3.47%) |
Oct 17, 2007 | 16.65 | 17.06 | 16.63 | 16.94 | 42,963,532 | +0.60(+3.69%) |
Oct 16, 2007 | 16.24 | 16.50 | 16.19 | 16.34 | 20,708,814 | +0.05(+0.34%) |
Oct 15, 2007 | 16.41 | 16.56 | 16.14 | 16.28 | 18,424,780 | -0.20(-1.24%) |
Oct 12, 2007 | 15.95 | 16.51 | 15.95 | 16.49 | 30,071,828 | +0.72(+4.57%) |
Oct 11, 2007 | 16.09 | 16.18 | 15.58 | 15.77 | 33,053,348 | -0.05(-0.35%) |
Oct 10, 2007 | 16.06 | 16.17 | 15.76 | 15.82 | 38,735,292 | -0.37(-2.27%) |
Oct 09, 2007 | 16.39 | 16.42 | 15.96 | 16.19 | 23,813,066 | -0.20(-1.20%) |
Oct 08, 2007 | 16.42 | 16.51 | 16.27 | 16.39 | 15,543,358 | -0.17(-1.04%) |
Oct 05, 2007 | 16.27 | 16.73 | 16.16 | 16.56 | 25,505,904 | +0.38(+2.32%) |
Oct 04, 2007 | 16.35 | 16.39 | 15.99 | 16.18 | 19,658,994 | -0.13(-0.77%) |
Oct 03, 2007 | 16.77 | 16.80 | 16.09 | 16.31 | 28,008,068 | -0.64(-3.76%) |
Oct 02, 2007 | 16.68 | 17.04 | 16.63 | 16.94 | 24,605,362 | +0.23(+1.37%) |
Oct 01, 2007 | 16.34 | 16.80 | 16.22 | 16.71 | 21,054,220 | +0.49(+3.04%) |
Sep 28, 2007 | 16.22 | 16.50 | 16.18 | 16.22 | 28,108,186 | +0.00(+0.00%) |
Sep 27, 2007 | 16.35 | 16.41 | 16.12 | 16.22 | 23,785,304 | +0.02(+0.10%) |
Sep 26, 2007 | 16.53 | 16.69 | 16.09 | 16.21 | 18,943,932 | -0.26(-1.57%) |
Sep 25, 2007 | 16.38 | 16.61 | 16.28 | 16.46 | 15,902,093 | -0.02(-0.14%) |
Sep 24, 2007 | 16.65 | 16.77 | 16.32 | 16.49 | 22,387,684 | -0.20(-1.22%) |
Sep 21, 2007 | 16.61 | 16.87 | 16.47 | 16.69 | 20,078,752 | +0.22(+1.33%) |
Sep 20, 2007 | 16.28 | 16.65 | 16.26 | 16.47 | 25,383,862 | -0.06(-0.38%) |
Sep 19, 2007 | 16.62 | 16.79 | 16.43 | 16.53 | 23,037,286 | +0.01(+0.05%) |
Sep 18, 2007 | 16.06 | 16.56 | 16.00 | 16.53 | 20,677,752 | +0.61(+3.84%) |
Sep 17, 2007 | 15.86 | 16.02 | 15.70 | 15.92 | 14,633,758 | -0.02(-0.10%) |
Sep 14, 2007 | 15.91 | 16.11 | 15.90 | 15.93 | 19,933,538 | -0.18(-1.12%) |
Sep 13, 2007 | 16.36 | 16.36 | 16.06 | 16.11 | 19,964,286 | +0.01(+0.05%) |
Sep 12, 2007 | 16.44 | 16.51 | 16.06 | 16.10 | 24,911,770 | -0.37(-2.24%) |
Sep 11, 2007 | 16.42 | 16.64 | 16.35 | 16.47 | 16,767,806 | +0.09(+0.53%) |
Sep 10, 2007 | 16.51 | 16.59 | 16.16 | 16.39 | 23,867,878 | +0.09(+0.58%) |
Sep 07, 2007 | 16.53 | 16.61 | 16.06 | 16.29 | 27,087,184 | -0.42(-2.53%) |
Sep 06, 2007 | 16.77 | 16.82 | 16.56 | 16.71 | 16,985,902 | +0.02(+0.14%) |
Sep 05, 2007 | 16.93 | 17.04 | 16.57 | 16.69 | 18,900,108 | -0.38(-2.20%) |
Sep 04, 2007 | 16.84 | 17.23 | 16.77 | 17.07 | 25,603,030 | +0.33(+1.97%) |
Aug 31, 2007 | 16.65 | 16.89 | 16.53 | 16.74 | 27,727,812 | +0.32(+1.96%) |
Aug 30, 2007 | 16.20 | 16.76 | 16.09 | 16.42 | 26,183,486 | +0.19(+1.16%) |
Aug 29, 2007 | 15.86 | 16.25 | 15.86 | 16.23 | 18,330,280 | +0.45(+2.83%) |
Aug 28, 2007 | 16.10 | 16.13 | 15.77 | 15.78 | 19,569,640 | -0.35(-2.19%) |
Aug 27, 2007 | 16.35 | 16.36 | 16.12 | 16.13 | 15,390,458 | -0.21(-1.29%) |
Aug 24, 2007 | 16.28 | 16.35 | 16.10 | 16.35 | 16,168,187 | +0.13(+0.77%) |
Aug 23, 2007 | 16.16 | 16.27 | 15.99 | 16.22 | 20,656,022 | +0.10(+0.63%) |
Aug 22, 2007 | 16.50 | 16.50 | 16.10 | 16.12 | 27,508,876 | -0.21(-1.30%) |
Aug 21, 2007 | 16.32 | 16.54 | 16.21 | 16.33 | 22,751,972 | -0.08(-0.48%) |
Aug 20, 2007 | 16.24 | 16.59 | 16.13 | 16.41 | 22,925,834 | +0.11(+0.67%) |
Aug 17, 2007 | 16.15 | 16.82 | 15.99 | 16.30 | 37,571,820 | +0.37(+2.31%) |
Aug 16, 2007 | 15.88 | 16.15 | 15.59 | 15.93 | 43,739,592 | -0.02(-0.15%) |
Aug 15, 2007 | 16.12 | 16.32 | 15.91 | 15.95 | 48,600,352 | -0.69(-4.14%) |
Aug 14, 2007 | 17.15 | 17.21 | 16.63 | 16.64 | 35,875,460 | -0.39(-2.30%) |
Aug 13, 2007 | 17.21 | 17.32 | 17.00 | 17.04 | 27,263,634 | -0.09(-0.50%) |
Aug 10, 2007 | 17.25 | 17.55 | 16.99 | 17.12 | 44,076,376 | -0.42(-2.41%) |
Aug 09, 2007 | 17.84 | 18.02 | 17.34 | 17.55 | 49,979,116 | -0.45(-2.48%) |
Aug 08, 2007 | 17.84 | 18.02 | 17.54 | 17.99 | 41,179,396 | +0.27(+1.55%) |
Aug 07, 2007 | 17.84 | 17.95 | 17.37 | 17.72 | 50,270,984 | -0.19(-1.05%) |
Aug 06, 2007 | 17.46 | 17.99 | 17.29 | 17.91 | 50,025,668 | +0.50(+2.88%) |
Aug 03, 2007 | 17.56 | 17.91 | 17.39 | 17.40 | 53,356,104 | -0.09(-0.49%) |
Aug 02, 2007 | 17.66 | 17.67 | 17.32 | 17.49 | 48,708,832 | -0.10(-0.58%) |
Aug 01, 2007 | 17.17 | 17.63 | 17.13 | 17.59 | 54,241,528 | +0.32(+1.86%) |
Jul 31, 2007 | 17.43 | 17.44 | 17.19 | 17.27 | 39,745,692 | +0.02(+0.09%) |
Jul 30, 2007 | 16.87 | 17.33 | 16.83 | 17.26 | 39,189,740 | +0.36(+2.13%) |
Jul 27, 2007 | 16.95 | 17.08 | 16.79 | 16.89 | 36,679,120 | -0.03(-0.18%) |
Jul 26, 2007 | 16.85 | 17.06 | 16.66 | 16.93 | 55,389,544 | -0.12(-0.69%) |
Jul 25, 2007 | 16.95 | 17.15 | 16.72 | 17.04 | 42,693,364 | +0.34(+2.06%) |
Jul 24, 2007 | 16.62 | 17.08 | 16.62 | 16.70 | 34,312,868 | -0.10(-0.61%) |
Jul 23, 2007 | 16.85 | 16.98 | 16.77 | 16.80 | 17,392,966 | -0.02(-0.09%) |
Jul 20, 2007 | 17.11 | 17.14 | 16.70 | 16.82 | 29,276,504 | -0.25(-1.47%) |
Jul 19, 2007 | 16.94 | 17.18 | 16.90 | 17.07 | 25,021,866 | +0.09(+0.55%) |
Jul 18, 2007 | 16.75 | 17.03 | 16.71 | 16.97 | 40,195,720 | -0.11(-0.64%) |
Jul 17, 2007 | 16.33 | 17.30 | 16.26 | 17.08 | 91,032,648 | +0.92(+5.72%) |
Jul 16, 2007 | 15.96 | 16.20 | 15.95 | 16.16 | 24,031,394 | +0.11(+0.68%) |
Jul 13, 2007 | 16.18 | 16.44 | 16.03 | 16.05 | 57,009,060 | -0.21(-1.30%) |
Jul 12, 2007 | 15.69 | 16.26 | 15.65 | 16.26 | 43,613,904 | +0.58(+3.70%) |
Jul 11, 2007 | 15.52 | 15.70 | 15.41 | 15.68 | 31,395,644 | +0.13(+0.86%) |
Jul 10, 2007 | 15.76 | 15.80 | 15.52 | 15.55 | 31,916,122 | -0.26(-1.64%) |
Jul 09, 2007 | 15.69 | 15.91 | 15.61 | 15.81 | 24,086,422 | +0.14(+0.90%) |
Jul 06, 2007 | 15.75 | 15.77 | 15.52 | 15.66 | 17,241,266 | -0.05(-0.30%) |
Jul 05, 2007 | 15.77 | 15.77 | 15.55 | 15.71 | 19,767,998 | -0.13(-0.79%) |
Jul 03, 2007 | 15.83 | 15.87 | 15.75 | 15.84 | 9,973,961 | +0.03(+0.20%) |
Jul 02, 2007 | 15.73 | 15.82 | 15.63 | 15.81 | 17,368,048 | +0.24(+1.51%) |
Jun 29, 2007 | 15.74 | 15.83 | 15.48 | 15.57 | 20,101,658 | -0.08(-0.50%) |
Jun 28, 2007 | 15.67 | 15.87 | 15.62 | 15.65 | 29,246,812 | -0.30(-1.87%) |
Jun 27, 2007 | 15.37 | 16.02 | 15.36 | 15.95 | 40,443,176 | +0.49(+3.14%) |
Jun 26, 2007 | 15.65 | 15.65 | 15.39 | 15.46 | 25,691,940 | -0.12(-0.75%) |
Jun 25, 2007 | 15.77 | 15.79 | 15.45 | 15.58 | 33,983,636 | -0.29(-1.83%) |
Jun 22, 2007 | 15.76 | 16.06 | 15.67 | 15.87 | 39,432,868 | +0.07(+0.45%) |
Jun 21, 2007 | 15.40 | 15.88 | 15.36 | 15.80 | 38,949,544 | +0.42(+2.70%) |
Jun 20, 2007 | 15.51 | 15.55 | 15.33 | 15.38 | 33,102,790 | -0.12(-0.76%) |
Jun 19, 2007 | 15.52 | 15.57 | 15.36 | 15.50 | 24,417,268 | -0.04(-0.25%) |
Jun 18, 2007 | 15.48 | 15.64 | 15.48 | 15.54 | 24,002,784 | -0.02(-0.10%) |
Jun 15, 2007 | 15.41 | 15.63 | 15.40 | 15.55 | 39,595,556 | +0.34(+2.21%) |
Jun 14, 2007 | 14.97 | 15.35 | 14.94 | 15.22 | 34,254,616 | +0.24(+1.57%) |
Jun 13, 2007 | 14.64 | 15.01 | 14.50 | 14.98 | 48,166,360 | +0.49(+3.35%) |
Jun 12, 2007 | 14.58 | 14.72 | 14.43 | 14.50 | 40,394,024 | -0.09(-0.64%) |
Jun 11, 2007 | 14.72 | 14.73 | 14.53 | 14.59 | 21,612,356 | -0.13(-0.90%) |
Jun 08, 2007 | 14.46 | 14.73 | 14.41 | 14.72 | 29,102,430 | +0.31(+2.12%) |
Jun 07, 2007 | 14.79 | 14.91 | 14.40 | 14.42 | 46,189,212 | -0.49(-3.31%) |
Jun 06, 2007 | 14.80 | 15.01 | 14.80 | 14.91 | 25,614,898 | -0.02(-0.16%) |
Jun 05, 2007 | 14.95 | 15.05 | 14.81 | 14.94 | 26,599,022 | -0.15(-0.99%) |
Jun 04, 2007 | 15.05 | 15.12 | 14.91 | 15.08 | 17,363,082 | -0.07(-0.47%) |
Jun 01, 2007 | 15.06 | 15.24 | 15.00 | 15.16 | 31,999,130 | +0.19(+1.26%) |
May 31, 2007 | 14.89 | 15.03 | 14.82 | 14.97 | 29,668,892 | +0.13(+0.90%) |
May 30, 2007 | 14.94 | 14.95 | 14.71 | 14.83 | 36,142,112 | -0.22(-1.46%) |
May 29, 2007 | 15.03 | 15.13 | 14.97 | 15.05 | 25,406,494 | -0.02(-0.10%) |
May 25, 2007 | 14.95 | 15.08 | 14.80 | 15.07 | 26,015,096 | +0.16(+1.05%) |
May 24, 2007 | 15.04 | 15.15 | 14.85 | 14.91 | 32,474,684 | -0.11(-0.73%) |
May 23, 2007 | 15.03 | 15.17 | 15.00 | 15.02 | 33,912,712 | +0.00(+0.00%) |
May 22, 2007 | 14.84 | 15.12 | 14.76 | 15.02 | 36,037,424 | +0.21(+1.43%) |
May 21, 2007 | 14.76 | 15.08 | 14.68 | 14.81 | 39,455,480 | +0.04(+0.27%) |
May 18, 2007 | 14.88 | 14.90 | 14.72 | 14.77 | 35,483,116 | -0.07(-0.48%) |
May 17, 2007 | 14.94 | 15.01 | 14.72 | 14.84 | 38,548,380 | -0.18(-1.20%) |
May 16, 2007 | 14.98 | 15.15 | 14.64 | 15.02 | 96,566,984 | -0.48(-3.08%) |
May 15, 2007 | 15.93 | 15.97 | 15.46 | 15.50 | 65,422,844 | -0.55(-3.42%) |
May 14, 2007 | 15.55 | 16.28 | 15.55 | 16.05 | 66,235,432 | +0.56(+3.59%) |
May 11, 2007 | 15.26 | 15.56 | 15.24 | 15.49 | 44,561,616 | +0.46(+3.08%) |
May 10, 2007 | 15.35 | 15.36 | 14.97 | 15.03 | 37,756,380 | -0.40(-2.59%) |
May 09, 2007 | 15.16 | 15.47 | 15.14 | 15.43 | 24,360,968 | +0.20(+1.29%) |
May 08, 2007 | 15.35 | 15.37 | 15.15 | 15.23 | 30,691,940 | -0.27(-1.77%) |
May 07, 2007 | 15.46 | 15.59 | 15.41 | 15.51 | 18,306,412 | +0.03(+0.20%) |
May 04, 2007 | 15.36 | 15.52 | 15.23 | 15.48 | 29,039,520 | +0.20(+1.28%) |
May 03, 2007 | 15.33 | 15.39 | 15.18 | 15.28 | 22,775,122 | +0.02(+0.15%) |
May 02, 2007 | 15.19 | 15.26 | 15.07 | 15.26 | 28,903,394 | +0.15(+0.99%) |
May 01, 2007 | 15.10 | 15.30 | 15.06 | 15.11 | 39,884,340 | +0.05(+0.31%) |
Apr 30, 2007 | 15.11 | 15.29 | 15.04 | 15.06 | 24,477,568 | -0.06(-0.41%) |
Apr 27, 2007 | 15.08 | 15.20 | 14.98 | 15.12 | 23,485,928 | +0.00(+0.00%) |
Apr 26, 2007 | 15.24 | 15.27 | 15.05 | 15.12 | 28,040,802 | -0.15(-0.98%) |
Apr 25, 2007 | 15.35 | 15.36 | 15.16 | 15.27 | 31,215,686 | +0.00(+0.01%) |
Apr 24, 2007 | 15.14 | 15.42 | 15.01 | 15.27 | 41,813,816 | +0.25(+1.67%) |
Apr 23, 2007 | 15.23 | 15.32 | 15.00 | 15.02 | 38,233,500 | -0.24(-1.59%) |
Apr 20, 2007 | 15.56 | 15.58 | 15.23 | 15.27 | 32,164,740 | -0.09(-0.56%) |
Apr 19, 2007 | 15.23 | 15.48 | 15.17 | 15.35 | 39,358,240 | -0.07(-0.46%) |
Apr 18, 2007 | 15.11 | 15.49 | 15.11 | 15.42 | 37,591,796 | +0.25(+1.65%) |
Apr 17, 2007 | 15.06 | 15.21 | 14.87 | 15.17 | 30,350,000 | +0.09(+0.62%) |
Apr 16, 2007 | 15.04 | 15.08 | 14.87 | 15.08 | 23,053,872 | +0.13(+0.84%) |
Apr 13, 2007 | 15.03 | 15.05 | 14.79 | 14.95 | 47,759,352 | -0.21(-1.40%) |
Apr 12, 2007 | 15.01 | 15.32 | 14.99 | 15.16 | 40,237,636 | +0.09(+0.62%) |
Apr 11, 2007 | 15.16 | 15.28 | 15.01 | 15.07 | 37,753,188 | -0.14(-0.93%) |
Apr 10, 2007 | 14.84 | 15.24 | 14.77 | 15.21 | 57,596,660 | +0.60(+4.08%) |
Apr 09, 2007 | 14.67 | 14.69 | 14.53 | 14.61 | 21,515,114 | -0.02(-0.16%) |
Apr 05, 2007 | 14.63 | 14.76 | 14.58 | 14.64 | 21,382,408 | +0.02(+0.16%) |
Apr 04, 2007 | 14.43 | 14.66 | 14.40 | 14.61 | 22,947,198 | +0.24(+1.63%) |
Apr 03, 2007 | 14.43 | 14.52 | 14.30 | 14.38 | 27,410,962 | -0.01(-0.05%) |
Apr 02, 2007 | 14.33 | 14.47 | 14.25 | 14.39 | 32,539,072 | +0.03(+0.22%) |
Mar 30, 2007 | 14.53 | 14.54 | 14.32 | 14.36 | 29,453,622 | -0.14(-0.97%) |
Mar 29, 2007 | 14.77 | 14.80 | 14.36 | 14.50 | 24,098,936 | -0.12(-0.80%) |
Mar 28, 2007 | 14.70 | 14.76 | 14.59 | 14.61 | 24,224,848 | -0.15(-1.01%) |
Mar 27, 2007 | 14.73 | 14.81 | 14.67 | 14.76 | 13,685,813 | -0.03(-0.21%) |
Mar 26, 2007 | 14.70 | 14.81 | 14.54 | 14.79 | 17,486,856 | +0.07(+0.48%) |
Mar 23, 2007 | 14.72 | 14.83 | 14.68 | 14.72 | 16,195,413 | -0.02(-0.11%) |
Mar 22, 2007 | 14.84 | 14.86 | 14.64 | 14.74 | 19,642,842 | -0.05(-0.37%) |
Mar 21, 2007 | 14.50 | 14.83 | 14.43 | 14.79 | 28,570,162 | +0.30(+2.05%) |
Mar 20, 2007 | 14.44 | 14.58 | 14.40 | 14.50 | 23,174,906 | +0.02(+0.16%) |
Mar 19, 2007 | 14.54 | 14.65 | 14.35 | 14.47 | 34,561,560 | -0.02(-0.11%) |
Mar 16, 2007 | 14.56 | 14.59 | 14.38 | 14.49 | 24,388,198 | -0.05(-0.38%) |
Mar 15, 2007 | 14.43 | 14.57 | 14.36 | 14.54 | 18,769,536 | +0.13(+0.92%) |
Mar 14, 2007 | 14.42 | 14.50 | 14.22 | 14.41 | 33,415,598 | +0.04(+0.27%) |
Mar 13, 2007 | 14.55 | 14.57 | 14.29 | 14.37 | 36,367,324 | -0.18(-1.24%) |
Mar 12, 2007 | 14.43 | 14.61 | 14.31 | 14.55 | 21,992,868 | +0.19(+1.31%) |
Mar 09, 2007 | 14.61 | 14.61 | 14.21 | 14.36 | 32,465,154 | -0.09(-0.60%) |
Mar 08, 2007 | 14.60 | 14.62 | 14.43 | 14.45 | 26,319,624 | +0.19(+1.32%) |
Mar 07, 2007 | 14.24 | 14.43 | 14.18 | 14.26 | 26,657,194 | +0.02(+0.11%) |
Mar 06, 2007 | 14.15 | 14.32 | 14.00 | 14.25 | 30,114,816 | +0.31(+2.19%) |
Mar 05, 2007 | 14.00 | 14.24 | 13.93 | 13.94 | 49,996,732 | -0.15(-1.06%) |
Mar 02, 2007 | 14.33 | 14.40 | 14.07 | 14.09 | 41,867,276 | -0.37(-2.55%) |
Mar 01, 2007 | 14.29 | 14.65 | 14.25 | 14.46 | 36,458,948 | -0.09(-0.65%) |
Feb 28, 2007 | 14.50 | 14.73 | 14.47 | 14.55 | 34,279,308 | +0.09(+0.60%) |
Feb 27, 2007 | 14.71 | 14.94 | 14.41 | 14.47 | 42,402,668 | -0.49(-3.30%) |
Feb 26, 2007 | 15.12 | 15.18 | 14.85 | 14.96 | 27,275,428 | -0.08(-0.52%) |
Feb 23, 2007 | 15.05 | 15.26 | 14.97 | 15.04 | 31,254,316 | -0.01(-0.05%) |
Feb 22, 2007 | 14.97 | 15.27 | 14.90 | 15.05 | 41,787,128 | +0.18(+1.21%) |
Feb 21, 2007 | 14.61 | 14.89 | 14.61 | 14.87 | 27,390,038 | +0.16(+1.12%) |
Feb 20, 2007 | 14.74 | 14.79 | 14.47 | 14.70 | 39,852,824 | -0.20(-1.37%) |
Feb 16, 2007 | 14.89 | 14.99 | 14.83 | 14.90 | 21,954,558 | -0.05(-0.37%) |
Feb 15, 2007 | 14.85 | 15.02 | 14.78 | 14.96 | 31,034,902 | +0.16(+1.06%) |
Feb 14, 2007 | 14.58 | 14.95 | 14.43 | 14.80 | 76,421,680 | +0.56(+3.91%) |
Feb 13, 2007 | 14.09 | 14.29 | 14.06 | 14.25 | 34,144,180 | +0.23(+1.62%) |
Feb 12, 2007 | 14.03 | 14.08 | 13.89 | 14.02 | 34,419,780 | -0.06(-0.45%) |
Feb 09, 2007 | 14.41 | 14.48 | 14.03 | 14.08 | 40,961,476 | -0.27(-1.86%) |
Feb 08, 2007 | 14.28 | 14.43 | 14.20 | 14.35 | 23,501,832 | +0.05(+0.33%) |
Feb 07, 2007 | 14.27 | 14.47 | 14.19 | 14.30 | 21,531,180 | +0.08(+0.55%) |
Feb 06, 2007 | 14.17 | 14.26 | 14.00 | 14.22 | 27,942,796 | +0.02(+0.11%) |
Feb 05, 2007 | 14.25 | 14.32 | 14.10 | 14.21 | 33,605,484 | +0.01(+0.05%) |
Feb 02, 2007 | 14.08 | 14.39 | 14.00 | 14.20 | 37,827,576 | +0.14(+1.00%) |
Feb 01, 2007 | 13.93 | 14.07 | 13.89 | 14.06 | 28,325,628 | +0.16(+1.18%) |
Jan 31, 2007 | 13.87 | 13.92 | 13.67 | 13.89 | 32,674,948 | -0.05(-0.34%) |
Jan 30, 2007 | 13.87 | 13.99 | 13.78 | 13.94 | 32,037,542 | +0.14(+1.02%) |
Jan 29, 2007 | 13.90 | 13.96 | 13.69 | 13.80 | 34,081,024 | -0.13(-0.96%) |
Jan 26, 2007 | 13.78 | 14.03 | 13.70 | 13.93 | 36,575,488 | +0.24(+1.72%) |
Jan 25, 2007 | 13.84 | 14.01 | 13.67 | 13.70 | 36,974,328 | -0.09(-0.68%) |
Jan 24, 2007 | 13.76 | 13.93 | 13.60 | 13.79 | 65,716,972 | +0.11(+0.80%) |
Jan 23, 2007 | 14.05 | 14.11 | 13.65 | 13.68 | 64,540,776 | -0.39(-2.78%) |
Jan 22, 2007 | 14.32 | 14.36 | 13.99 | 14.07 | 39,505,616 | -0.20(-1.37%) |
Jan 19, 2007 | 14.24 | 14.48 | 14.18 | 14.27 | 43,285,732 | -0.03(-0.22%) |
Jan 18, 2007 | 14.57 | 14.64 | 14.15 | 14.30 | 65,546,092 | -0.90(-5.93%) |
Jan 17, 2007 | 15.16 | 15.49 | 15.08 | 15.20 | 38,818,264 | -0.06(-0.41%) |
Jan 16, 2007 | 15.29 | 15.33 | 15.12 | 15.27 | 39,830,120 | -0.02(-0.10%) |
Jan 12, 2007 | 15.17 | 15.32 | 15.12 | 15.28 | 39,538,496 | -0.02(-0.15%) |
Jan 11, 2007 | 15.27 | 15.51 | 15.25 | 15.30 | 39,666,572 | -0.01(-0.05%) |
Jan 10, 2007 | 14.98 | 15.38 | 14.90 | 15.31 | 38,825,752 | +0.23(+1.51%) |
Jan 09, 2007 | 14.83 | 15.11 | 14.72 | 15.08 | 36,361,784 | +0.28(+1.91%) |
Jan 08, 2007 | 14.60 | 14.93 | 14.55 | 14.80 | 38,551,896 | +0.17(+1.18%) |
Jan 05, 2007 | 14.61 | 14.69 | 14.43 | 14.63 | 39,791,372 | -0.10(-0.69%) |
Jan 04, 2007 | 14.40 | 14.79 | 14.37 | 14.73 | 37,589,896 | +0.30(+2.06%) |