Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.79 | 13.27 | 12.79 | 13.17 | 7,388,963 | +0.16(+1.22%) |
Jan 30, 2008 | 13.05 | 13.27 | 12.98 | 13.01 | 6,457,431 | -0.06(-0.47%) |
Jan 29, 2008 | 13.13 | 13.14 | 12.99 | 13.07 | 7,023,604 | +0.04(+0.32%) |
Jan 28, 2008 | 12.88 | 13.04 | 12.79 | 13.03 | 4,020,616 | +0.14(+1.10%) |
Jan 25, 2008 | 13.26 | 13.27 | 12.85 | 12.89 | 6,164,724 | -0.19(-1.43%) |
Jan 24, 2008 | 12.96 | 13.11 | 12.89 | 13.08 | 8,919,814 | +0.19(+1.46%) |
Jan 23, 2008 | 12.39 | 12.90 | 12.21 | 12.89 | 9,575,824 | +0.11(+0.86%) |
Jan 22, 2008 | 12.34 | 12.90 | 10.07 | 12.78 | 13,804,219 | -0.22(-1.68%) |
Jan 21, 2008 | 13.13 | 13.21 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.13 | 13.21 | 12.87 | 13.00 | 10,029,074 | -0.04(-0.30%) |
Jan 17, 2008 | 13.41 | 13.47 | 13.00 | 13.04 | 6,442,463 | -0.33(-2.50%) |
Jan 16, 2008 | 13.44 | 13.55 | 13.26 | 13.37 | 6,466,161 | -0.12(-0.89%) |
Jan 15, 2008 | 13.74 | 13.76 | 13.49 | 13.49 | 6,961,975 | -0.38(-2.73%) |
Jan 14, 2008 | 13.86 | 13.90 | 13.79 | 13.87 | 3,739,855 | +0.16(+1.19%) |
Jan 11, 2008 | 13.82 | 13.87 | 13.65 | 13.71 | 5,462,300 | -0.23(-1.67%) |
Jan 10, 2008 | 13.80 | 14.01 | 13.74 | 13.94 | 5,217,511 | +0.06(+0.43%) |
Jan 09, 2008 | 13.66 | 13.88 | 13.59 | 13.88 | 8,195,381 | +0.22(+1.58%) |
Jan 08, 2008 | 13.98 | 14.02 | 13.64 | 13.66 | 6,939,306 | -0.21(-1.53%) |
Jan 07, 2008 | 13.93 | 13.98 | 13.76 | 13.88 | 4,915,338 | +0.01(+0.04%) |
Jan 04, 2008 | 14.15 | 14.15 | 13.87 | 13.87 | 3,528,425 | -0.40(-2.80%) |
Jan 03, 2008 | 14.29 | 14.35 | 14.23 | 14.27 | 3,541,268 | +0.02(+0.12%) |
Jan 02, 2008 | 14.44 | 14.47 | 14.19 | 14.25 | 18,736,638 | -0.14(-1.00%) |
Jan 01, 2008 | 14.51 | 14.58 | 14.39 | 14.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.51 | 14.58 | 14.39 | 14.40 | 2,489,257 | -0.13(-0.91%) |
Dec 28, 2007 | 14.61 | 14.62 | 14.29 | 14.53 | 3,619,891 | +0.01(+0.10%) |
Dec 27, 2007 | 14.70 | 14.70 | 14.50 | 14.52 | 2,201,400 | -0.21(-1.43%) |
Dec 26, 2007 | 14.67 | 14.74 | 14.63 | 14.73 | 5,013,157 | +0.04(+0.27%) |
Dec 24, 2007 | 14.64 | 14.71 | 14.61 | 14.69 | 2,881,092 | +0.03(+0.18%) |
Dec 21, 2007 | 14.55 | 14.66 | 14.49 | 14.66 | 2,677,485 | +0.31(+2.17%) |
Dec 20, 2007 | 14.39 | 14.39 | 14.25 | 14.35 | 6,097,828 | +0.11(+0.78%) |
Dec 19, 2007 | 14.30 | 14.35 | 14.19 | 14.24 | 2,663,667 | -0.03(-0.19%) |
Dec 18, 2007 | 14.29 | 14.31 | 14.08 | 14.26 | 4,919,353 | +0.09(+0.61%) |
Dec 17, 2007 | 14.30 | 14.35 | 14.16 | 14.18 | 4,298,545 | -0.22(-1.53%) |
Dec 14, 2007 | 14.49 | 14.57 | 14.39 | 14.40 | 8,475,012 | -0.22(-1.49%) |
Dec 13, 2007 | 14.52 | 14.66 | 14.41 | 14.62 | 7,096,504 | +0.05(+0.35%) |
Dec 12, 2007 | 14.79 | 14.79 | 14.39 | 14.56 | 2,670,404 | +0.17(+1.17%) |
Dec 11, 2007 | 14.79 | 14.83 | 14.40 | 14.40 | 2,980,803 | -0.37(-2.50%) |
Dec 10, 2007 | 14.74 | 14.80 | 14.68 | 14.77 | 1,960,855 | +0.11(+0.76%) |
Dec 07, 2007 | 14.74 | 14.74 | 14.65 | 14.65 | 1,758,281 | -0.05(-0.31%) |
Dec 06, 2007 | 14.45 | 14.72 | 14.45 | 14.70 | 2,612,238 | +0.21(+1.48%) |
Dec 05, 2007 | 14.43 | 14.52 | 14.40 | 14.48 | 3,166,073 | +0.23(+1.61%) |
Dec 04, 2007 | 14.35 | 14.38 | 14.26 | 14.26 | 11,514,068 | -0.09(-0.66%) |
Dec 03, 2007 | 14.49 | 14.49 | 14.33 | 14.35 | 1,545,497 | -0.08(-0.53%) |
Nov 30, 2007 | 14.58 | 14.58 | 14.33 | 14.43 | 9,565,532 | +0.03(+0.19%) |
Nov 29, 2007 | 14.20 | 14.44 | 14.20 | 14.40 | 2,817,339 | +0.00(+0.03%) |
Nov 28, 2007 | 14.20 | 14.41 | 14.12 | 14.40 | 4,114,934 | +0.40(+2.87%) |
Nov 27, 2007 | 13.90 | 14.05 | 13.83 | 13.99 | 12,000,813 | +0.14(+1.01%) |
Nov 26, 2007 | 14.21 | 14.21 | 13.80 | 13.85 | 5,040,836 | -0.22(-1.58%) |
Nov 23, 2007 | 14.02 | 14.11 | 13.96 | 14.08 | 3,498,782 | +0.17(+1.20%) |
Nov 21, 2007 | 14.04 | 14.09 | 13.89 | 13.91 | 8,378,356 | -0.21(-1.52%) |
Nov 20, 2007 | 14.13 | 14.24 | 13.93 | 14.12 | 4,004,112 | +0.09(+0.65%) |
Nov 19, 2007 | 14.13 | 14.17 | 13.99 | 14.03 | 5,600,738 | -0.17(-1.22%) |
Nov 16, 2007 | 14.31 | 14.31 | 14.06 | 14.21 | 2,313,624 | +0.10(+0.69%) |
Nov 15, 2007 | 14.19 | 14.29 | 14.04 | 14.11 | 2,495,988 | -0.22(-1.55%) |
Nov 14, 2007 | 14.54 | 14.54 | 14.22 | 14.33 | 2,636,454 | -0.01(-0.09%) |
Nov 13, 2007 | 13.99 | 14.35 | 13.99 | 14.34 | 2,305,199 | +0.36(+2.60%) |
Nov 12, 2007 | 14.23 | 14.23 | 13.96 | 13.98 | 4,045,182 | -0.13(-0.95%) |
Nov 09, 2007 | 14.18 | 14.28 | 14.08 | 14.11 | 6,806,960 | -0.23(-1.61%) |
Nov 08, 2007 | 14.45 | 14.47 | 14.15 | 14.34 | 5,168,881 | -0.14(-0.94%) |
Nov 07, 2007 | 14.52 | 14.74 | 14.42 | 14.48 | 4,041,714 | -0.33(-2.21%) |
Nov 06, 2007 | 14.71 | 14.81 | 14.61 | 14.81 | 2,183,950 | +0.20(+1.37%) |
Nov 05, 2007 | 14.41 | 14.70 | 14.41 | 14.61 | 1,975,497 | -0.05(-0.34%) |
Nov 02, 2007 | 14.67 | 14.70 | 14.52 | 14.66 | 2,997,293 | +0.06(+0.38%) |
Nov 01, 2007 | 14.85 | 14.85 | 14.59 | 14.60 | 2,453,124 | -0.37(-2.45%) |
Oct 31, 2007 | 14.86 | 14.98 | 14.77 | 14.97 | 1,842,025 | +0.19(+1.26%) |
Oct 30, 2007 | 14.81 | 14.92 | 14.76 | 14.78 | 2,511,809 | -0.09(-0.58%) |
Oct 29, 2007 | 14.85 | 14.90 | 14.82 | 14.87 | 2,776,133 | +0.06(+0.43%) |
Oct 26, 2007 | 14.79 | 14.81 | 14.67 | 14.81 | 3,402,267 | +0.13(+0.90%) |
Oct 25, 2007 | 14.66 | 14.72 | 14.50 | 14.67 | 3,799,481 | +0.04(+0.24%) |
Oct 24, 2007 | 14.60 | 14.66 | 14.40 | 14.64 | 3,321,757 | +0.00(+0.01%) |
Oct 23, 2007 | 14.60 | 14.68 | 14.51 | 14.64 | 2,325,569 | +0.12(+0.82%) |
Oct 22, 2007 | 14.41 | 14.54 | 14.38 | 14.52 | 5,583,307 | +0.01(+0.07%) |
Oct 19, 2007 | 14.79 | 14.80 | 14.45 | 14.51 | 4,302,910 | -0.34(-2.26%) |
Oct 18, 2007 | 14.80 | 14.87 | 14.77 | 14.84 | 3,120,968 | +0.01(+0.07%) |
Oct 17, 2007 | 14.92 | 14.94 | 14.68 | 14.83 | 2,446,819 | +0.02(+0.11%) |
Oct 16, 2007 | 14.84 | 14.88 | 14.78 | 14.82 | 2,362,429 | -0.06(-0.40%) |
Oct 15, 2007 | 15.00 | 15.02 | 14.80 | 14.88 | 2,218,385 | -0.12(-0.78%) |
Oct 12, 2007 | 14.93 | 15.02 | 14.88 | 14.99 | 1,017,527 | +0.09(+0.61%) |
Oct 11, 2007 | 15.07 | 15.12 | 14.82 | 14.90 | 2,783,893 | -0.07(-0.48%) |
Oct 10, 2007 | 14.94 | 15.01 | 14.91 | 14.98 | 4,721,464 | +0.00(+0.01%) |
Oct 09, 2007 | 14.88 | 14.99 | 14.86 | 14.97 | 2,531,209 | +0.14(+0.97%) |
Oct 08, 2007 | 14.84 | 14.86 | 14.80 | 14.83 | 1,405,526 | -0.04(-0.26%) |
Oct 05, 2007 | 14.81 | 14.92 | 14.78 | 14.87 | 2,739,274 | +0.13(+0.87%) |
Oct 04, 2007 | 14.75 | 14.75 | 14.68 | 14.74 | 3,522,547 | +0.01(+0.04%) |
Oct 03, 2007 | 14.73 | 14.77 | 14.69 | 14.73 | 19,430,512 | -0.05(-0.36%) |
Oct 02, 2007 | 14.82 | 14.83 | 14.73 | 14.79 | 2,491,439 | -0.03(-0.22%) |
Oct 01, 2007 | 14.67 | 14.84 | 14.66 | 14.82 | 3,635,067 | +0.15(+1.01%) |
Sep 28, 2007 | 14.68 | 14.71 | 14.60 | 14.67 | 2,069,975 | -0.02(-0.17%) |
Sep 27, 2007 | 14.66 | 14.70 | 14.62 | 14.70 | 1,969,580 | +0.10(+0.68%) |
Sep 26, 2007 | 14.59 | 14.65 | 14.56 | 14.60 | 2,302,774 | +0.01(+0.07%) |
Sep 25, 2007 | 14.48 | 14.59 | 14.47 | 14.59 | 1,882,280 | -0.01(-0.07%) |
Sep 24, 2007 | 14.60 | 14.67 | 14.55 | 14.60 | 1,995,285 | -0.02(-0.11%) |
Sep 21, 2007 | 14.65 | 14.68 | 14.61 | 14.61 | 2,058,335 | +0.05(+0.35%) |
Sep 20, 2007 | 14.60 | 14.63 | 14.54 | 14.56 | 1,520,956 | -0.04(-0.28%) |
Sep 19, 2007 | 14.63 | 14.70 | 14.18 | 14.60 | 2,797,473 | +0.07(+0.47%) |
Sep 18, 2007 | 14.24 | 14.54 | 14.20 | 14.54 | 4,871,329 | +0.36(+2.55%) |
Sep 17, 2007 | 14.21 | 14.22 | 14.12 | 14.18 | 1,963,275 | -0.06(-0.42%) |
Sep 14, 2007 | 14.14 | 14.26 | 14.12 | 14.24 | 1,675,186 | +0.01(+0.04%) |
Sep 13, 2007 | 14.23 | 14.29 | 14.19 | 14.23 | 2,069,490 | +0.06(+0.41%) |
Sep 12, 2007 | 14.09 | 14.21 | 14.08 | 14.17 | 1,843,480 | +0.07(+0.51%) |
Sep 11, 2007 | 13.98 | 14.12 | 13.97 | 14.10 | 1,101,917 | +0.19(+1.36%) |
Sep 10, 2007 | 13.99 | 14.03 | 13.81 | 13.91 | 3,326,122 | -0.05(-0.35%) |
Sep 07, 2007 | 14.02 | 14.03 | 13.88 | 13.96 | 2,301,319 | -0.21(-1.46%) |
Sep 06, 2007 | 14.15 | 14.21 | 14.08 | 14.16 | 3,885,326 | +0.02(+0.18%) |
Sep 05, 2007 | 14.14 | 14.16 | 14.05 | 14.14 | 2,459,914 | -0.08(-0.55%) |
Sep 04, 2007 | 14.02 | 14.28 | 14.02 | 14.22 | 1,825,535 | +0.15(+1.06%) |
Aug 31, 2007 | 14.08 | 14.13 | 14.00 | 14.07 | 2,119,445 | +0.15(+1.05%) |
Aug 30, 2007 | 13.84 | 14.03 | 13.84 | 13.92 | 4,828,164 | -0.03(-0.19%) |
Aug 29, 2007 | 13.77 | 13.97 | 13.72 | 13.95 | 1,830,870 | +0.24(+1.74%) |
Aug 28, 2007 | 13.90 | 13.93 | 13.67 | 13.71 | 2,346,424 | -0.23(-1.66%) |
Aug 27, 2007 | 14.01 | 14.02 | 13.94 | 13.94 | 1,514,166 | -0.10(-0.73%) |
Aug 24, 2007 | 13.88 | 14.05 | 13.88 | 14.05 | 2,082,100 | +0.17(+1.22%) |
Aug 23, 2007 | 13.98 | 13.98 | 13.79 | 13.88 | 3,859,136 | +0.01(+0.04%) |
Aug 22, 2007 | 13.85 | 13.88 | 13.78 | 13.87 | 3,949,831 | +0.14(+0.99%) |
Aug 21, 2007 | 13.74 | 13.90 | 13.68 | 13.73 | 2,262,520 | +0.03(+0.20%) |
Aug 20, 2007 | 13.77 | 13.79 | 13.60 | 13.71 | 3,415,847 | -0.02(-0.15%) |
Aug 17, 2007 | 13.79 | 13.83 | 13.52 | 13.73 | 3,757,771 | +0.28(+2.12%) |
Aug 16, 2007 | 13.40 | 13.56 | 13.00 | 13.44 | 7,516,513 | -0.04(-0.32%) |
Aug 15, 2007 | 13.58 | 13.78 | 13.45 | 13.49 | 4,192,000 | -0.16(-1.19%) |
Aug 14, 2007 | 13.91 | 13.91 | 13.65 | 13.65 | 2,259,610 | -0.23(-1.66%) |
Aug 13, 2007 | 14.01 | 14.01 | 13.86 | 13.88 | 1,454,511 | +0.00(+0.03%) |
Aug 10, 2007 | 13.78 | 13.98 | 13.68 | 13.88 | 2,878,953 | -0.04(-0.30%) |
Aug 09, 2007 | 14.08 | 14.23 | 13.92 | 13.92 | 8,098,512 | -0.35(-2.48%) |
Aug 08, 2007 | 14.15 | 14.34 | 14.13 | 14.27 | 2,224,690 | +0.19(+1.32%) |
Aug 07, 2007 | 13.89 | 14.16 | 13.85 | 14.09 | 2,868,283 | +0.14(+1.03%) |
Aug 06, 2007 | 13.77 | 13.98 | 13.64 | 13.94 | 4,601,184 | +0.18(+1.32%) |
Aug 03, 2007 | 13.87 | 14.05 | 13.75 | 13.76 | 3,399,415 | -0.29(-2.08%) |
Aug 02, 2007 | 13.98 | 14.05 | 13.89 | 14.05 | 4,626,889 | +0.11(+0.78%) |
Aug 01, 2007 | 13.90 | 13.97 | 13.72 | 13.94 | 4,723,642 | +0.10(+0.72%) |
Jul 31, 2007 | 14.13 | 14.14 | 13.78 | 13.85 | 4,243,740 | -0.18(-1.29%) |
Jul 30, 2007 | 13.94 | 14.07 | 13.86 | 14.03 | 3,151,523 | +0.14(+0.98%) |
Jul 27, 2007 | 14.06 | 14.18 | 13.89 | 13.89 | 3,092,353 | -0.24(-1.72%) |
Jul 26, 2007 | 14.33 | 14.37 | 13.98 | 14.13 | 3,842,646 | -0.32(-2.18%) |
Jul 25, 2007 | 14.49 | 14.85 | 14.30 | 14.45 | 5,647,444 | +0.02(+0.14%) |
Jul 24, 2007 | 14.54 | 14.60 | 14.37 | 14.43 | 2,004,985 | -0.21(-1.42%) |
Jul 23, 2007 | 14.63 | 14.68 | 14.60 | 14.64 | 1,286,217 | +0.05(+0.35%) |
Jul 20, 2007 | 14.69 | 14.69 | 14.52 | 14.59 | 2,104,410 | -0.14(-0.92%) |
Jul 19, 2007 | 14.71 | 14.74 | 14.68 | 14.72 | 2,463,309 | +0.09(+0.62%) |
Jul 18, 2007 | 14.60 | 14.64 | 14.53 | 14.63 | 3,193,509 | +0.01(+0.08%) |
Jul 17, 2007 | 14.66 | 14.69 | 14.61 | 14.62 | 1,078,637 | -0.01(-0.07%) |
Jul 16, 2007 | 14.63 | 14.68 | 14.59 | 14.63 | 1,739,691 | -0.01(-0.04%) |
Jul 13, 2007 | 14.60 | 14.68 | 14.58 | 14.64 | 2,529,269 | +0.02(+0.14%) |
Jul 12, 2007 | 14.43 | 14.61 | 14.42 | 14.61 | 1,593,658 | +0.25(+1.72%) |
Jul 11, 2007 | 14.29 | 14.37 | 14.25 | 14.37 | 1,201,827 | +0.06(+0.40%) |
Jul 10, 2007 | 14.39 | 14.43 | 14.27 | 14.31 | 2,542,364 | -0.16(-1.10%) |
Jul 09, 2007 | 14.47 | 14.49 | 14.42 | 14.47 | 1,116,467 | +0.02(+0.17%) |
Jul 06, 2007 | 14.37 | 14.46 | 14.34 | 14.44 | 5,008,584 | +0.08(+0.59%) |
Jul 05, 2007 | 14.34 | 14.48 | 14.29 | 14.36 | 2,596,684 | +0.01(+0.10%) |
Jul 03, 2007 | 14.32 | 14.35 | 14.31 | 14.34 | 1,100,462 | +0.06(+0.43%) |
Jul 02, 2007 | 14.22 | 14.28 | 14.21 | 14.28 | 2,194,620 | +0.12(+0.86%) |
Jun 29, 2007 | 14.24 | 14.29 | 14.07 | 14.16 | 3,087,503 | -0.06(-0.43%) |
Jun 28, 2007 | 14.25 | 14.32 | 14.22 | 14.22 | 2,591,834 | +0.00(+0.03%) |
Jun 27, 2007 | 14.02 | 14.23 | 14.02 | 14.22 | 2,138,360 | +0.18(+1.26%) |
Jun 26, 2007 | 14.20 | 14.22 | 14.04 | 14.04 | 2,273,190 | -0.09(-0.66%) |
Jun 25, 2007 | 14.21 | 14.28 | 14.09 | 14.13 | 3,390,627 | -0.08(-0.57%) |
Jun 22, 2007 | 14.31 | 14.33 | 14.16 | 14.21 | 1,081,547 | -0.14(-0.96%) |
Jun 21, 2007 | 14.31 | 14.37 | 14.21 | 14.35 | 1,956,485 | +0.09(+0.62%) |
Jun 20, 2007 | 14.47 | 14.49 | 14.26 | 14.26 | 1,608,741 | -0.19(-1.33%) |
Jun 19, 2007 | 14.40 | 14.47 | 14.38 | 14.46 | 1,688,281 | +0.02(+0.17%) |
Jun 18, 2007 | 14.48 | 14.49 | 14.42 | 14.43 | 969,512 | -0.02(-0.14%) |
Jun 15, 2007 | 14.47 | 14.49 | 14.44 | 14.45 | 870,088 | +0.11(+0.76%) |
Jun 14, 2007 | 14.30 | 14.38 | 14.27 | 14.34 | 1,278,457 | +0.07(+0.52%) |
Jun 13, 2007 | 14.15 | 14.27 | 14.11 | 14.27 | 1,550,056 | +0.19(+1.38%) |
Jun 12, 2007 | 14.14 | 14.24 | 14.07 | 14.07 | 1,430,261 | -0.14(-0.99%) |
Jun 11, 2007 | 14.21 | 14.27 | 14.16 | 14.21 | 1,306,587 | +0.01(+0.09%) |
Jun 08, 2007 | 14.04 | 14.21 | 14.03 | 14.20 | 2,006,925 | +0.14(+1.00%) |
Jun 07, 2007 | 14.32 | 14.32 | 14.06 | 14.06 | 2,148,545 | -0.24(-1.67%) |
Jun 06, 2007 | 14.37 | 14.38 | 14.28 | 14.30 | 999,582 | -0.14(-0.94%) |
Jun 05, 2007 | 14.46 | 14.47 | 14.38 | 14.44 | 3,280,799 | -0.05(-0.34%) |
Jun 04, 2007 | 14.39 | 14.51 | 14.39 | 14.49 | 1,142,657 | +0.04(+0.29%) |
Jun 01, 2007 | 14.46 | 14.48 | 14.41 | 14.45 | 1,406,011 | +0.06(+0.42%) |
May 31, 2007 | 14.41 | 14.42 | 14.36 | 14.39 | 1,691,191 | +0.02(+0.16%) |
May 30, 2007 | 14.16 | 14.36 | 14.16 | 14.36 | 949,627 | +0.11(+0.80%) |
May 29, 2007 | 14.23 | 14.28 | 14.19 | 14.25 | 2,257,185 | +0.02(+0.14%) |
May 25, 2007 | 14.23 | 14.23 | 14.17 | 14.23 | 856,508 | +0.08(+0.57%) |
May 24, 2007 | 14.28 | 14.35 | 14.12 | 14.15 | 1,850,270 | -0.12(-0.87%) |
May 23, 2007 | 14.32 | 14.38 | 14.26 | 14.27 | 1,115,982 | +0.01(+0.09%) |
May 22, 2007 | 14.32 | 14.34 | 14.26 | 14.26 | 1,235,777 | -0.04(-0.30%) |
May 21, 2007 | 14.33 | 14.35 | 14.28 | 14.30 | 2,471,069 | +0.02(+0.12%) |
May 18, 2007 | 14.22 | 14.30 | 14.21 | 14.29 | 1,910,798 | +0.11(+0.74%) |
May 17, 2007 | 14.15 | 14.22 | 14.14 | 14.18 | 2,272,220 | +0.00(+0.00%) |
May 16, 2007 | 14.12 | 14.18 | 14.06 | 14.18 | 1,602,921 | +0.12(+0.82%) |
May 15, 2007 | 14.12 | 14.19 | 14.04 | 14.07 | 1,687,311 | -0.06(-0.41%) |
May 14, 2007 | 14.12 | 14.18 | 14.05 | 14.12 | 5,226,348 | -0.00(-0.01%) |
May 11, 2007 | 14.04 | 14.13 | 14.00 | 14.13 | 1,340,052 | +0.11(+0.76%) |
May 10, 2007 | 14.16 | 14.17 | 14.01 | 14.02 | 2,823,775 | -0.18(-1.26%) |
May 09, 2007 | 14.15 | 14.21 | 14.12 | 14.20 | 1,639,781 | +0.03(+0.19%) |
May 08, 2007 | 14.13 | 14.18 | 14.09 | 14.17 | 1,001,522 | +0.01(+0.04%) |
May 07, 2007 | 14.12 | 14.19 | 14.12 | 14.16 | 2,397,349 | +0.01(+0.04%) |
May 04, 2007 | 14.18 | 14.22 | 14.12 | 14.16 | 1,088,822 | +0.02(+0.17%) |
May 03, 2007 | 14.15 | 14.15 | 14.08 | 14.13 | 2,238,662 | +0.06(+0.43%) |
May 02, 2007 | 14.01 | 14.11 | 14.01 | 14.07 | 5,144,868 | +0.08(+0.57%) |
May 01, 2007 | 13.97 | 14.00 | 13.89 | 13.99 | 1,857,545 | +0.02(+0.15%) |
Apr 30, 2007 | 14.10 | 14.10 | 13.95 | 13.97 | 1,122,287 | -0.10(-0.73%) |
Apr 27, 2007 | 14.05 | 14.10 | 14.02 | 14.08 | 1,414,256 | -0.01(-0.10%) |
Apr 26, 2007 | 14.08 | 14.10 | 14.04 | 14.09 | 2,632,574 | +0.03(+0.19%) |
Apr 25, 2007 | 14.02 | 14.08 | 13.95 | 14.06 | 1,136,352 | +0.15(+1.05%) |
Apr 24, 2007 | 13.97 | 13.97 | 13.87 | 13.92 | 1,332,777 | +0.00(+0.00%) |
Apr 23, 2007 | 13.97 | 13.99 | 13.92 | 13.92 | 966,602 | -0.04(-0.27%) |
Apr 20, 2007 | 13.91 | 13.97 | 13.89 | 13.95 | 1,042,262 | +0.11(+0.80%) |
Apr 19, 2007 | 13.78 | 13.86 | 13.77 | 13.84 | 1,373,517 | -0.01(-0.09%) |
Apr 18, 2007 | 13.81 | 13.88 | 13.80 | 13.86 | 1,948,240 | -0.01(-0.10%) |
Apr 17, 2007 | 13.82 | 13.90 | 13.82 | 13.87 | 3,261,617 | +0.04(+0.31%) |
Apr 16, 2007 | 13.75 | 13.83 | 13.74 | 13.83 | 2,485,619 | +0.15(+1.08%) |
Apr 13, 2007 | 13.66 | 13.69 | 13.59 | 13.68 | 914,707 | +0.04(+0.32%) |
Apr 12, 2007 | 13.57 | 13.64 | 13.47 | 13.64 | 1,336,657 | +0.07(+0.55%) |
Apr 11, 2007 | 13.63 | 13.63 | 13.51 | 13.56 | 2,357,579 | -0.07(-0.48%) |
Apr 10, 2007 | 13.60 | 13.63 | 13.58 | 13.63 | 1,820,201 | +0.04(+0.32%) |
Apr 09, 2007 | 13.62 | 13.62 | 13.57 | 13.58 | 1,451,601 | -0.01(-0.06%) |
Apr 05, 2007 | 13.51 | 13.60 | 13.51 | 13.59 | 1,276,517 | +0.05(+0.37%) |
Apr 04, 2007 | 13.51 | 13.57 | 13.49 | 13.54 | 2,652,944 | +0.04(+0.27%) |
Apr 03, 2007 | 13.47 | 13.54 | 13.42 | 13.51 | 1,672,276 | +0.15(+1.16%) |
Apr 02, 2007 | 13.36 | 13.39 | 13.29 | 13.35 | 2,598,624 | +0.02(+0.19%) |
Mar 30, 2007 | 13.35 | 13.40 | 13.22 | 13.33 | 1,033,047 | -0.01(-0.11%) |
Mar 29, 2007 | 13.40 | 13.40 | 13.26 | 13.34 | 1,667,426 | +0.02(+0.17%) |
Mar 28, 2007 | 13.36 | 13.39 | 13.29 | 13.32 | 1,562,181 | -0.09(-0.68%) |
Mar 27, 2007 | 13.44 | 13.46 | 13.38 | 13.41 | 1,489,431 | -0.05(-0.38%) |
Mar 26, 2007 | 13.45 | 13.49 | 13.35 | 13.46 | 1,559,756 | -0.06(-0.46%) |
Mar 23, 2007 | 13.52 | 13.55 | 13.49 | 13.52 | 1,055,357 | +0.00(+0.00%) |
Mar 22, 2007 | 13.54 | 13.54 | 13.46 | 13.52 | 875,908 | +0.02(+0.15%) |
Mar 21, 2007 | 13.33 | 13.52 | 13.28 | 13.50 | 1,109,192 | +0.21(+1.60%) |
Mar 20, 2007 | 13.21 | 13.30 | 13.20 | 13.29 | 1,099,492 | +0.08(+0.59%) |
Mar 19, 2007 | 13.14 | 13.23 | 13.13 | 13.21 | 1,399,221 | +0.14(+1.06%) |
Mar 16, 2007 | 13.11 | 13.16 | 13.04 | 13.07 | 956,417 | -0.05(-0.36%) |
Mar 15, 2007 | 13.09 | 13.14 | 13.06 | 13.12 | 1,395,341 | +0.04(+0.28%) |
Mar 14, 2007 | 13.01 | 13.10 | 12.87 | 13.08 | 3,160,738 | +0.10(+0.78%) |
Mar 13, 2007 | 13.23 | 13.23 | 12.98 | 12.98 | 1,267,302 | -0.25(-1.90%) |
Mar 12, 2007 | 13.18 | 13.27 | 13.17 | 13.23 | 1,349,752 | +0.03(+0.20%) |
Mar 09, 2007 | 13.29 | 13.29 | 13.16 | 13.21 | 1,427,836 | -0.01(-0.09%) |
Mar 08, 2007 | 13.24 | 13.28 | 13.18 | 13.22 | 1,336,172 | +0.07(+0.55%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.12 | 13.15 | 1,116,467 | -0.02(-0.13%) |
Mar 06, 2007 | 13.08 | 13.18 | 12.98 | 13.16 | 1,532,596 | +0.22(+1.72%) |
Mar 05, 2007 | 12.98 | 13.12 | 12.94 | 12.94 | 1,575,761 | -0.10(-0.78%) |
Mar 02, 2007 | 13.09 | 13.21 | 13.04 | 13.04 | 3,611,302 | -0.17(-1.29%) |
Mar 01, 2007 | 13.07 | 13.27 | 12.97 | 13.21 | 2,772,729 | -0.05(-0.34%) |
Feb 28, 2007 | 13.22 | 13.36 | 13.18 | 13.26 | 2,334,784 | +0.12(+0.91%) |
Feb 27, 2007 | 13.55 | 13.55 | 13.07 | 13.14 | 2,919,693 | -0.52(-3.82%) |
Feb 26, 2007 | 13.72 | 13.73 | 13.61 | 13.66 | 1,052,612 | -0.03(-0.24%) |
Feb 23, 2007 | 13.71 | 13.73 | 13.66 | 13.69 | 1,293,977 | -0.02(-0.18%) |
Feb 22, 2007 | 13.75 | 13.76 | 13.65 | 13.72 | 2,010,805 | -0.01(-0.04%) |
Feb 21, 2007 | 13.69 | 13.74 | 13.67 | 13.72 | 2,750,428 | -0.01(-0.07%) |
Feb 20, 2007 | 13.67 | 13.74 | 13.63 | 13.73 | 1,226,562 | +0.04(+0.31%) |
Feb 16, 2007 | 13.66 | 13.71 | 13.66 | 13.69 | 1,854,150 | -0.02(-0.15%) |
Feb 15, 2007 | 13.70 | 13.73 | 13.67 | 13.71 | 2,127,205 | +0.03(+0.20%) |
Feb 14, 2007 | 13.62 | 13.71 | 13.60 | 13.68 | 871,271 | +0.11(+0.81%) |
Feb 13, 2007 | 13.55 | 13.59 | 13.53 | 13.58 | 2,225,369 | +0.08(+0.58%) |
Feb 12, 2007 | 13.56 | 13.56 | 13.48 | 13.50 | 1,024,361 | -0.06(-0.46%) |
Feb 09, 2007 | 13.66 | 13.68 | 13.52 | 13.56 | 1,280,882 | -0.09(-0.65%) |
Feb 08, 2007 | 13.65 | 13.68 | 13.60 | 13.65 | 926,832 | +0.00(+0.00%) |
Feb 07, 2007 | 13.69 | 13.70 | 13.62 | 13.65 | 2,204,805 | +0.01(+0.11%) |
Feb 06, 2007 | 13.67 | 13.67 | 13.58 | 13.63 | 1,981,220 | -0.01(-0.05%) |
Feb 05, 2007 | 13.65 | 13.66 | 13.61 | 13.64 | 1,257,602 | -0.02(-0.15%) |
Feb 02, 2007 | 13.66 | 13.67 | 13.61 | 13.66 | 1,442,386 | +0.04(+0.26%) |