Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.25 | 24.25 | 22.61 | 23.98 | 8,106,693 | +0.13(+0.54%) |
Jan 30, 2008 | 23.57 | 24.49 | 23.23 | 23.85 | 7,855,345 | +0.23(+0.99%) |
Jan 29, 2008 | 23.71 | 23.89 | 23.33 | 23.62 | 4,587,954 | +0.10(+0.44%) |
Jan 28, 2008 | 22.87 | 23.54 | 22.87 | 23.52 | 6,303,445 | +0.63(+2.77%) |
Jan 25, 2008 | 23.79 | 23.79 | 22.80 | 22.88 | 8,046,491 | -0.64(-2.70%) |
Jan 24, 2008 | 24.35 | 24.53 | 23.37 | 23.52 | 6,791,593 | -0.71(-2.92%) |
Jan 23, 2008 | 22.97 | 24.27 | 22.67 | 24.23 | 8,185,142 | +0.61(+2.57%) |
Jan 22, 2008 | 23.43 | 24.17 | 23.07 | 23.62 | 9,803,563 | -1.05(-4.27%) |
Jan 21, 2008 | 25.21 | 25.38 | 24.53 | 24.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.21 | 25.38 | 24.53 | 24.67 | 10,156,621 | -0.41(-1.65%) |
Jan 17, 2008 | 26.07 | 26.20 | 24.91 | 25.09 | 10,702,091 | -0.97(-3.72%) |
Jan 16, 2008 | 26.03 | 26.50 | 25.98 | 26.06 | 7,150,297 | -0.15(-0.57%) |
Jan 15, 2008 | 26.26 | 26.63 | 26.18 | 26.21 | 4,690,007 | -0.32(-1.20%) |
Jan 14, 2008 | 26.49 | 26.67 | 26.32 | 26.52 | 2,880,060 | +0.15(+0.57%) |
Jan 11, 2008 | 26.44 | 26.81 | 26.07 | 26.37 | 4,706,146 | -0.25(-0.94%) |
Jan 10, 2008 | 26.68 | 27.05 | 26.45 | 26.62 | 4,812,156 | -0.21(-0.77%) |
Jan 09, 2008 | 26.39 | 26.83 | 26.39 | 26.83 | 4,469,321 | +0.41(+1.56%) |
Jan 08, 2008 | 26.69 | 26.90 | 26.36 | 26.42 | 4,732,888 | -0.19(-0.71%) |
Jan 07, 2008 | 26.01 | 26.61 | 25.93 | 26.61 | 5,805,185 | +0.71(+2.73%) |
Jan 04, 2008 | 25.73 | 26.18 | 25.70 | 25.90 | 4,894,032 | +0.01(+0.02%) |
Jan 03, 2008 | 25.98 | 26.17 | 25.84 | 25.89 | 3,952,827 | -0.05(-0.19%) |
Jan 02, 2008 | 26.38 | 26.49 | 25.88 | 25.94 | 4,079,617 | -0.52(-1.96%) |
Jan 01, 2008 | 26.38 | 26.77 | 26.38 | 26.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.38 | 26.77 | 26.38 | 26.46 | 2,369,293 | -0.08(-0.31%) |
Dec 28, 2007 | 26.81 | 26.81 | 26.36 | 26.55 | 3,143,877 | +0.12(+0.44%) |
Dec 27, 2007 | 26.82 | 26.91 | 26.37 | 26.43 | 2,916,894 | -0.49(-1.80%) |
Dec 26, 2007 | 26.94 | 27.04 | 26.84 | 26.91 | 1,402,390 | -0.08(-0.29%) |
Dec 24, 2007 | 27.54 | 27.54 | 26.78 | 26.99 | 1,146,805 | -0.17(-0.62%) |
Dec 21, 2007 | 26.81 | 27.22 | 26.78 | 27.16 | 7,006,193 | +0.61(+2.31%) |
Dec 20, 2007 | 26.54 | 26.77 | 26.41 | 26.55 | 4,003,789 | +0.15(+0.55%) |
Dec 19, 2007 | 26.56 | 26.78 | 26.38 | 26.40 | 3,863,973 | -0.11(-0.40%) |
Dec 18, 2007 | 26.56 | 26.68 | 26.37 | 26.51 | 4,310,733 | +0.18(+0.70%) |
Dec 17, 2007 | 26.61 | 26.66 | 26.17 | 26.32 | 4,041,634 | -0.35(-1.30%) |
Dec 14, 2007 | 26.87 | 27.18 | 26.63 | 26.67 | 5,358,679 | -0.40(-1.48%) |
Dec 13, 2007 | 26.53 | 27.13 | 26.53 | 27.07 | 5,415,217 | +0.40(+1.51%) |
Dec 12, 2007 | 27.16 | 27.25 | 26.37 | 26.67 | 4,696,943 | +0.05(+0.19%) |
Dec 11, 2007 | 27.20 | 27.32 | 26.57 | 26.62 | 6,584,018 | -0.49(-1.79%) |
Dec 10, 2007 | 26.93 | 27.27 | 26.86 | 27.10 | 5,743,313 | -0.09(-0.35%) |
Dec 07, 2007 | 27.29 | 27.45 | 27.10 | 27.20 | 3,484,340 | -0.09(-0.35%) |
Dec 06, 2007 | 27.44 | 27.52 | 27.05 | 27.29 | 5,292,117 | -0.03(-0.10%) |
Dec 05, 2007 | 27.02 | 27.44 | 26.79 | 27.32 | 7,069,562 | +0.55(+2.06%) |
Dec 04, 2007 | 26.32 | 26.87 | 26.29 | 26.77 | 5,414,440 | +0.34(+1.29%) |
Dec 03, 2007 | 26.16 | 26.49 | 26.16 | 26.43 | 3,605,516 | +0.09(+0.34%) |
Nov 30, 2007 | 26.43 | 26.49 | 25.97 | 26.34 | 5,212,087 | +0.17(+0.66%) |
Nov 29, 2007 | 26.07 | 26.41 | 25.99 | 26.17 | 4,629,265 | -0.04(-0.15%) |
Nov 28, 2007 | 26.04 | 26.25 | 25.63 | 26.21 | 6,272,122 | +0.25(+0.97%) |
Nov 27, 2007 | 25.76 | 26.05 | 25.58 | 25.96 | 5,782,879 | +0.36(+1.42%) |
Nov 26, 2007 | 25.54 | 26.07 | 25.44 | 25.59 | 5,821,208 | +0.10(+0.39%) |
Nov 23, 2007 | 26.00 | 26.00 | 25.41 | 25.49 | 1,613,406 | -0.28(-1.10%) |
Nov 21, 2007 | 26.07 | 26.15 | 25.55 | 25.78 | 5,530,909 | -0.08(-0.32%) |
Nov 20, 2007 | 25.74 | 26.21 | 25.41 | 25.86 | 8,281,840 | +13.17(+103.76%) |
Nov 19, 2007 | 12.68 | 12.83 | 12.63 | 12.69 | 5,813,885 | -0.04(-0.30%) |
Nov 16, 2007 | 12.71 | 12.75 | 12.56 | 12.73 | 5,299,420 | +0.09(+0.68%) |
Nov 15, 2007 | 12.56 | 12.72 | 12.56 | 12.64 | 5,697,880 | +0.03(+0.20%) |
Nov 14, 2007 | 12.78 | 12.78 | 12.61 | 12.62 | 4,137,535 | -0.07(-0.52%) |
Nov 13, 2007 | 12.69 | 12.74 | 12.48 | 12.68 | 5,528,578 | +0.07(+0.57%) |
Nov 12, 2007 | 12.80 | 12.88 | 12.58 | 12.61 | 7,435,510 | -0.24(-1.83%) |
Nov 09, 2007 | 12.72 | 13.04 | 12.70 | 12.85 | 8,661,613 | +0.01(+0.09%) |
Nov 08, 2007 | 12.58 | 12.87 | 12.56 | 12.84 | 7,505,440 | +0.27(+2.18%) |
Nov 07, 2007 | 12.80 | 12.80 | 12.56 | 12.56 | 4,966,809 | -0.24(-1.88%) |
Nov 06, 2007 | 12.90 | 12.90 | 12.67 | 12.80 | 4,752,867 | +0.00(+0.03%) |
Nov 05, 2007 | 12.62 | 12.86 | 12.55 | 12.80 | 5,417,723 | +0.15(+1.22%) |
Nov 02, 2007 | 12.57 | 12.68 | 12.48 | 12.64 | 3,925,034 | +0.08(+0.67%) |
Nov 01, 2007 | 12.82 | 12.83 | 12.55 | 12.56 | 4,651,228 | -0.21(-1.68%) |
Oct 31, 2007 | 12.64 | 12.80 | 12.59 | 12.78 | 5,317,534 | +0.21(+1.63%) |
Oct 30, 2007 | 12.54 | 12.67 | 12.52 | 12.57 | 6,179,643 | +0.00(+0.03%) |
Oct 29, 2007 | 12.43 | 12.62 | 12.41 | 12.57 | 6,035,121 | +0.21(+1.68%) |
Oct 26, 2007 | 12.32 | 12.36 | 12.21 | 12.36 | 3,452,022 | +0.13(+1.06%) |
Oct 25, 2007 | 12.11 | 12.24 | 12.05 | 12.23 | 4,596,113 | +0.17(+1.39%) |
Oct 24, 2007 | 12.03 | 12.08 | 11.90 | 12.06 | 6,616,435 | +0.09(+0.75%) |
Oct 23, 2007 | 12.06 | 12.08 | 11.89 | 11.97 | 4,021,860 | -0.05(-0.41%) |
Oct 22, 2007 | 11.91 | 12.05 | 11.85 | 12.02 | 3,818,526 | +0.03(+0.27%) |
Oct 19, 2007 | 12.05 | 12.15 | 11.96 | 11.99 | 7,796,847 | -0.14(-1.17%) |
Oct 18, 2007 | 12.10 | 12.18 | 12.04 | 12.13 | 2,778,544 | -0.00(-0.02%) |
Oct 17, 2007 | 12.26 | 12.27 | 12.05 | 12.13 | 4,211,567 | -0.02(-0.17%) |
Oct 16, 2007 | 12.10 | 12.20 | 12.05 | 12.16 | 6,341,019 | -0.00(-0.01%) |
Oct 15, 2007 | 12.24 | 12.30 | 12.08 | 12.16 | 3,640,294 | -0.05(-0.41%) |
Oct 12, 2007 | 12.22 | 12.32 | 12.17 | 12.21 | 2,378,258 | +0.02(+0.13%) |
Oct 11, 2007 | 12.25 | 12.28 | 12.13 | 12.19 | 5,581,474 | +0.01(+0.05%) |
Oct 10, 2007 | 12.32 | 12.33 | 12.16 | 12.19 | 4,520,693 | -0.16(-1.30%) |
Oct 09, 2007 | 12.17 | 12.36 | 12.15 | 12.35 | 5,141,095 | +0.21(+1.75%) |
Oct 08, 2007 | 12.14 | 12.20 | 12.10 | 12.13 | 2,801,854 | -0.01(-0.05%) |
Oct 05, 2007 | 12.08 | 12.20 | 12.06 | 12.14 | 3,616,984 | +0.10(+0.82%) |
Oct 04, 2007 | 11.97 | 12.07 | 11.92 | 12.04 | 2,753,082 | +0.12(+0.98%) |
Oct 03, 2007 | 11.85 | 11.95 | 11.82 | 11.92 | 3,430,146 | +0.02(+0.19%) |
Oct 02, 2007 | 11.89 | 11.90 | 11.80 | 11.90 | 4,162,795 | +0.02(+0.16%) |
Oct 01, 2007 | 11.80 | 11.92 | 11.78 | 11.88 | 7,458,835 | +0.13(+1.09%) |
Sep 28, 2007 | 11.92 | 11.99 | 11.75 | 11.75 | 7,343,346 | -0.20(-1.69%) |
Sep 27, 2007 | 12.13 | 12.13 | 11.95 | 11.96 | 6,630,780 | -0.15(-1.27%) |
Sep 26, 2007 | 12.14 | 12.27 | 12.08 | 12.11 | 6,802,197 | +0.01(+0.05%) |
Sep 25, 2007 | 12.05 | 12.21 | 12.04 | 12.10 | 4,196,864 | +0.07(+0.54%) |
Sep 24, 2007 | 12.01 | 12.17 | 11.98 | 12.04 | 5,050,007 | +0.03(+0.21%) |
Sep 21, 2007 | 12.04 | 12.11 | 11.98 | 12.01 | 6,380,054 | +0.03(+0.27%) |
Sep 20, 2007 | 12.10 | 12.12 | 11.97 | 11.98 | 4,758,454 | -0.11(-0.91%) |
Sep 19, 2007 | 12.03 | 12.13 | 11.96 | 12.09 | 7,201,335 | +0.14(+1.19%) |
Sep 18, 2007 | 11.86 | 11.99 | 11.83 | 11.95 | 6,885,754 | +0.09(+0.72%) |
Sep 17, 2007 | 11.85 | 11.91 | 11.79 | 11.86 | 4,449,185 | -0.09(-0.74%) |
Sep 14, 2007 | 11.87 | 12.01 | 11.81 | 11.95 | 5,803,815 | +0.03(+0.23%) |
Sep 13, 2007 | 12.04 | 12.06 | 11.88 | 11.92 | 5,579,681 | -0.06(-0.49%) |
Sep 12, 2007 | 11.93 | 12.03 | 11.91 | 11.98 | 7,367,732 | +0.05(+0.40%) |
Sep 11, 2007 | 11.86 | 11.96 | 11.81 | 11.93 | 13,362,689 | +0.05(+0.45%) |
Sep 10, 2007 | 11.89 | 11.96 | 11.81 | 11.88 | 7,813,848 | +0.10(+0.88%) |
Sep 07, 2007 | 11.83 | 11.92 | 11.70 | 11.78 | 7,891,668 | -0.17(-1.45%) |
Sep 06, 2007 | 11.85 | 12.02 | 11.80 | 11.95 | 8,660,179 | +0.11(+0.91%) |
Sep 05, 2007 | 11.91 | 11.92 | 11.72 | 11.84 | 9,752,518 | -0.15(-1.28%) |
Sep 04, 2007 | 11.71 | 12.05 | 11.68 | 12.00 | 9,758,973 | +0.12(+1.02%) |
Aug 31, 2007 | 11.93 | 12.00 | 11.82 | 11.88 | 14,660,514 | -0.00(-0.02%) |
Aug 30, 2007 | 11.96 | 12.02 | 11.83 | 11.88 | 9,781,566 | -0.18(-1.53%) |
Aug 29, 2007 | 12.04 | 12.08 | 11.89 | 12.06 | 9,611,583 | +0.00(+0.03%) |
Aug 28, 2007 | 12.09 | 12.23 | 12.04 | 12.06 | 10,525,332 | -0.03(-0.27%) |
Aug 27, 2007 | 12.35 | 12.35 | 12.01 | 12.09 | 8,249,127 | -0.30(-2.45%) |
Aug 24, 2007 | 12.36 | 12.43 | 12.25 | 12.39 | 5,062,918 | +0.06(+0.49%) |
Aug 23, 2007 | 12.39 | 12.46 | 12.29 | 12.34 | 4,616,801 | -0.02(-0.14%) |
Aug 22, 2007 | 12.20 | 12.37 | 12.16 | 12.35 | 5,044,270 | +0.22(+1.78%) |
Aug 21, 2007 | 12.04 | 12.29 | 12.04 | 12.14 | 7,390,325 | -0.01(-0.08%) |
Aug 20, 2007 | 12.12 | 12.26 | 12.07 | 12.15 | 8,974,325 | -0.04(-0.30%) |
Aug 17, 2007 | 11.83 | 12.23 | 11.65 | 12.18 | 21,937,158 | +0.25(+2.08%) |
Aug 16, 2007 | 11.94 | 12.05 | 11.65 | 11.93 | 15,474,501 | -0.10(-0.85%) |
Aug 15, 2007 | 12.21 | 12.40 | 11.99 | 12.04 | 9,308,295 | -0.22(-1.78%) |
Aug 14, 2007 | 12.44 | 12.52 | 12.25 | 12.25 | 8,669,144 | -0.20(-1.61%) |
Aug 13, 2007 | 12.58 | 12.70 | 12.35 | 12.45 | 13,795,178 | -0.13(-1.03%) |
Aug 10, 2007 | 12.58 | 12.75 | 12.50 | 12.58 | 16,431,711 | -0.08(-0.66%) |
Aug 09, 2007 | 12.56 | 12.76 | 12.29 | 12.67 | 21,614,406 | -0.03(-0.27%) |
Aug 08, 2007 | 12.44 | 12.83 | 12.58 | 12.70 | 47,340,324 | +0.26(+2.07%) |
Aug 07, 2007 | 12.12 | 12.55 | 12.05 | 12.44 | 52,216,048 | +0.32(+2.63%) |
Aug 06, 2007 | 11.76 | 12.14 | 11.54 | 12.12 | 23,171,510 | +0.49(+4.26%) |
Aug 03, 2007 | 11.81 | 11.85 | 11.63 | 11.63 | 20,734,366 | -0.17(-1.41%) |
Aug 02, 2007 | 11.82 | 11.91 | 11.70 | 11.80 | 24,231,932 | -0.06(-0.54%) |
Aug 01, 2007 | 11.72 | 11.98 | 11.61 | 11.86 | 11,907,432 | +0.12(+1.00%) |
Jul 31, 2007 | 11.82 | 12.13 | 11.66 | 11.74 | 12,494,842 | +0.04(+0.38%) |
Jul 30, 2007 | 11.44 | 11.74 | 11.36 | 11.70 | 11,793,392 | +0.24(+2.08%) |
Jul 27, 2007 | 11.67 | 11.77 | 11.46 | 11.46 | 11,905,997 | -0.21(-1.77%) |
Jul 26, 2007 | 11.88 | 11.93 | 11.51 | 11.67 | 14,125,820 | -0.29(-2.39%) |
Jul 25, 2007 | 11.91 | 11.97 | 11.76 | 11.95 | 11,416,130 | +0.10(+0.87%) |
Jul 24, 2007 | 12.07 | 12.16 | 11.84 | 11.85 | 8,926,270 | -0.29(-2.41%) |
Jul 23, 2007 | 12.27 | 12.27 | 12.11 | 12.14 | 6,179,643 | -0.02(-0.13%) |
Jul 20, 2007 | 12.29 | 12.33 | 12.15 | 12.16 | 10,060,926 | -0.15(-1.19%) |
Jul 19, 2007 | 12.24 | 12.35 | 12.22 | 12.30 | 9,810,735 | +0.07(+0.58%) |
Jul 18, 2007 | 12.27 | 12.29 | 12.17 | 12.23 | 15,133,168 | -0.05(-0.42%) |
Jul 17, 2007 | 12.32 | 12.36 | 12.24 | 12.28 | 9,086,302 | -0.04(-0.31%) |
Jul 16, 2007 | 12.29 | 12.41 | 12.27 | 12.32 | 14,266,734 | -0.03(-0.26%) |
Jul 13, 2007 | 12.25 | 12.41 | 12.25 | 12.35 | 8,258,631 | +0.02(+0.12%) |
Jul 12, 2007 | 12.20 | 12.34 | 12.14 | 12.34 | 7,095,544 | +0.16(+1.34%) |
Jul 11, 2007 | 12.01 | 12.19 | 12.01 | 12.17 | 6,481,237 | +0.12(+0.99%) |
Jul 10, 2007 | 12.06 | 12.21 | 12.03 | 12.05 | 10,842,347 | -0.02(-0.13%) |
Jul 09, 2007 | 12.03 | 12.12 | 12.00 | 12.07 | 5,169,785 | +0.05(+0.44%) |
Jul 06, 2007 | 12.06 | 12.06 | 11.98 | 12.02 | 7,259,789 | -0.06(-0.51%) |
Jul 05, 2007 | 12.07 | 12.10 | 11.98 | 12.08 | 10,140,897 | -0.01(-0.07%) |
Jul 03, 2007 | 12.11 | 12.14 | 12.01 | 12.09 | 4,375,454 | -0.02(-0.17%) |
Jul 02, 2007 | 12.09 | 12.24 | 12.03 | 12.11 | 10,441,556 | +0.07(+0.61%) |
Jun 29, 2007 | 11.99 | 12.13 | 11.93 | 12.03 | 12,952,326 | +0.04(+0.33%) |
Jun 28, 2007 | 12.24 | 12.34 | 11.99 | 11.99 | 18,287,530 | +0.35(+2.97%) |
Jun 27, 2007 | 11.32 | 11.65 | 11.27 | 11.65 | 8,598,138 | +0.33(+2.94%) |
Jun 26, 2007 | 11.38 | 11.49 | 11.32 | 11.32 | 8,505,616 | -0.03(-0.29%) |
Jun 25, 2007 | 11.27 | 11.50 | 11.24 | 11.35 | 9,006,959 | +0.12(+1.06%) |
Jun 22, 2007 | 11.42 | 11.42 | 11.16 | 11.23 | 8,793,583 | -0.21(-1.84%) |
Jun 21, 2007 | 11.45 | 11.52 | 11.37 | 11.44 | 8,573,032 | -0.00(-0.04%) |
Jun 20, 2007 | 11.78 | 11.78 | 11.42 | 11.45 | 9,023,814 | -0.27(-2.27%) |
Jun 19, 2007 | 11.78 | 11.79 | 11.64 | 11.71 | 7,560,667 | -0.08(-0.70%) |
Jun 18, 2007 | 11.94 | 11.97 | 11.75 | 11.79 | 6,710,033 | -0.14(-1.21%) |
Jun 15, 2007 | 11.92 | 12.04 | 11.90 | 11.94 | 10,499,512 | +0.12(+0.98%) |
Jun 14, 2007 | 11.79 | 11.92 | 11.78 | 11.82 | 9,922,143 | +0.02(+0.14%) |
Jun 13, 2007 | 11.49 | 11.81 | 11.49 | 11.81 | 10,353,914 | +0.37(+3.26%) |
Jun 12, 2007 | 11.54 | 11.61 | 11.43 | 11.43 | 8,269,647 | -0.21(-1.80%) |
Jun 11, 2007 | 11.50 | 11.75 | 11.50 | 11.64 | 8,343,705 | +0.14(+1.26%) |
Jun 08, 2007 | 11.40 | 11.59 | 11.35 | 11.50 | 10,386,502 | +0.10(+0.92%) |
Jun 07, 2007 | 11.72 | 12.04 | 11.37 | 11.39 | 14,045,032 | -0.37(-3.13%) |
Jun 06, 2007 | 12.05 | 12.05 | 11.67 | 11.76 | 16,248,681 | -0.28(-2.30%) |
Jun 05, 2007 | 12.21 | 12.22 | 12.00 | 12.04 | 9,107,030 | -0.21(-1.73%) |
Jun 04, 2007 | 12.22 | 12.39 | 12.14 | 12.25 | 11,790,957 | +0.03(+0.26%) |
Jun 01, 2007 | 12.35 | 12.45 | 12.19 | 12.22 | 9,948,321 | -0.13(-1.07%) |
May 31, 2007 | 12.27 | 12.37 | 12.21 | 12.35 | 7,732,084 | +0.13(+1.10%) |
May 30, 2007 | 12.20 | 12.23 | 12.02 | 12.22 | 6,245,172 | -0.01(-0.11%) |
May 29, 2007 | 12.14 | 12.26 | 12.13 | 12.23 | 5,984,782 | +0.16(+1.34%) |
May 25, 2007 | 12.14 | 12.21 | 11.93 | 12.07 | 8,139,201 | -0.04(-0.35%) |
May 24, 2007 | 12.41 | 12.45 | 12.07 | 12.11 | 7,449,396 | -0.32(-2.60%) |
May 23, 2007 | 12.58 | 12.63 | 12.41 | 12.44 | 4,625,347 | -0.15(-1.20%) |
May 22, 2007 | 12.73 | 12.74 | 12.57 | 12.59 | 4,213,719 | -0.11(-0.84%) |
May 21, 2007 | 12.96 | 12.96 | 12.63 | 12.69 | 3,696,059 | -0.00(-0.03%) |
May 18, 2007 | 12.71 | 12.71 | 12.62 | 12.70 | 5,788,036 | +0.10(+0.82%) |
May 17, 2007 | 12.64 | 12.64 | 12.54 | 12.59 | 3,171,944 | -0.06(-0.45%) |
May 16, 2007 | 12.57 | 12.67 | 12.56 | 12.65 | 4,149,484 | +0.09(+0.68%) |
May 15, 2007 | 12.73 | 12.78 | 12.56 | 12.56 | 6,817,259 | -0.05(-0.39%) |
May 14, 2007 | 12.67 | 12.71 | 12.59 | 12.61 | 4,504,960 | -0.01(-0.07%) |
May 11, 2007 | 12.49 | 12.62 | 12.48 | 12.62 | 4,973,300 | +0.19(+1.55%) |
May 10, 2007 | 12.54 | 12.60 | 12.43 | 12.43 | 4,579,624 | -0.14(-1.15%) |
May 09, 2007 | 12.51 | 12.60 | 12.50 | 12.57 | 5,574,065 | +0.07(+0.55%) |
May 08, 2007 | 12.58 | 12.61 | 12.47 | 12.51 | 7,665,633 | -0.10(-0.82%) |
May 07, 2007 | 12.66 | 12.69 | 12.58 | 12.61 | 6,408,428 | -0.05(-0.42%) |
May 04, 2007 | 12.71 | 12.74 | 12.62 | 12.66 | 4,149,921 | -0.04(-0.35%) |
May 03, 2007 | 12.73 | 12.79 | 12.65 | 12.71 | 6,541,843 | -0.12(-0.97%) |
May 02, 2007 | 12.90 | 12.90 | 12.72 | 12.83 | 10,829,796 | -0.03(-0.23%) |
May 01, 2007 | 12.83 | 12.89 | 12.70 | 12.86 | 8,723,141 | +0.14(+1.14%) |
Apr 30, 2007 | 13.05 | 13.05 | 12.71 | 12.72 | 8,662,363 | -0.05(-0.38%) |
Apr 27, 2007 | 12.77 | 12.86 | 12.74 | 12.76 | 5,107,336 | -0.11(-0.85%) |
Apr 26, 2007 | 12.89 | 12.92 | 12.84 | 12.87 | 5,177,617 | -0.01(-0.10%) |
Apr 25, 2007 | 12.81 | 12.90 | 12.77 | 12.89 | 7,281,822 | +0.12(+0.97%) |
Apr 24, 2007 | 12.78 | 12.80 | 12.72 | 12.76 | 3,946,909 | -0.01(-0.11%) |
Apr 23, 2007 | 12.67 | 12.82 | 12.67 | 12.78 | 7,794,447 | +0.11(+0.85%) |
Apr 20, 2007 | 12.54 | 12.70 | 12.51 | 12.67 | 13,253,243 | +0.25(+2.00%) |
Apr 19, 2007 | 12.49 | 12.49 | 12.30 | 12.42 | 7,349,744 | +0.05(+0.38%) |
Apr 18, 2007 | 12.43 | 12.43 | 12.30 | 12.37 | 7,620,372 | -0.07(-0.57%) |
Apr 17, 2007 | 12.43 | 12.46 | 12.38 | 12.44 | 5,218,556 | -0.03(-0.28%) |
Apr 16, 2007 | 12.43 | 12.48 | 12.36 | 12.48 | 6,827,659 | +0.05(+0.40%) |
Apr 13, 2007 | 12.60 | 12.60 | 12.38 | 12.43 | 3,357,706 | -0.06(-0.45%) |
Apr 12, 2007 | 12.53 | 12.56 | 12.38 | 12.48 | 3,753,430 | -0.05(-0.37%) |
Apr 11, 2007 | 12.55 | 12.63 | 12.52 | 12.53 | 5,647,222 | -0.08(-0.61%) |
Apr 10, 2007 | 12.55 | 12.61 | 12.49 | 12.61 | 3,842,553 | +0.03(+0.24%) |
Apr 09, 2007 | 12.56 | 12.66 | 12.56 | 12.58 | 3,436,960 | +0.01(+0.07%) |
Apr 05, 2007 | 12.49 | 12.58 | 12.47 | 12.57 | 4,300,055 | +0.08(+0.64%) |
Apr 04, 2007 | 12.56 | 12.64 | 12.48 | 12.49 | 3,854,387 | -0.06(-0.46%) |
Apr 03, 2007 | 12.55 | 12.58 | 12.47 | 12.55 | 4,448,611 | -0.00(-0.02%) |
Apr 02, 2007 | 12.38 | 12.58 | 12.37 | 12.55 | 6,369,350 | +0.17(+1.39%) |
Mar 30, 2007 | 12.43 | 12.43 | 12.21 | 12.38 | 6,904,402 | -0.05(-0.40%) |
Mar 29, 2007 | 12.40 | 12.43 | 12.33 | 12.43 | 5,416,153 | +0.08(+0.63%) |
Mar 28, 2007 | 12.39 | 12.43 | 12.33 | 12.35 | 6,874,619 | -0.08(-0.62%) |
Mar 27, 2007 | 12.42 | 12.44 | 12.36 | 12.43 | 4,782,840 | -0.03(-0.24%) |
Mar 26, 2007 | 12.39 | 12.47 | 12.26 | 12.45 | 5,380,650 | +0.06(+0.47%) |
Mar 23, 2007 | 12.36 | 12.41 | 12.29 | 12.40 | 4,777,977 | +0.04(+0.35%) |
Mar 22, 2007 | 12.36 | 12.38 | 12.27 | 12.35 | 4,750,923 | -0.01(-0.07%) |
Mar 21, 2007 | 12.23 | 12.40 | 12.16 | 12.36 | 7,965,901 | +0.14(+1.15%) |
Mar 20, 2007 | 12.03 | 12.22 | 11.96 | 12.22 | 7,367,374 | +0.20(+1.67%) |
Mar 19, 2007 | 11.91 | 12.06 | 11.89 | 12.02 | 6,736,212 | +0.17(+1.46%) |
Mar 16, 2007 | 11.94 | 12.01 | 11.84 | 11.85 | 7,977,735 | -0.06(-0.53%) |
Mar 15, 2007 | 11.81 | 11.93 | 11.75 | 11.91 | 6,887,547 | +0.10(+0.85%) |
Mar 14, 2007 | 11.82 | 11.86 | 11.66 | 11.81 | 7,922,867 | -0.01(-0.05%) |
Mar 13, 2007 | 11.95 | 12.01 | 11.78 | 11.81 | 7,178,742 | -0.14(-1.16%) |
Mar 12, 2007 | 11.76 | 11.96 | 11.73 | 11.95 | 4,535,396 | +0.16(+1.35%) |
Mar 09, 2007 | 11.83 | 11.85 | 11.72 | 11.79 | 5,466,000 | +0.01(+0.12%) |
Mar 08, 2007 | 11.87 | 11.88 | 11.76 | 11.78 | 6,812,956 | -0.05(-0.42%) |
Mar 07, 2007 | 11.74 | 11.89 | 11.72 | 11.83 | 6,065,245 | +0.02(+0.20%) |
Mar 06, 2007 | 11.73 | 11.82 | 11.71 | 11.81 | 7,145,750 | +0.12(+1.03%) |
Mar 05, 2007 | 11.81 | 11.85 | 11.67 | 11.69 | 10,987,227 | -0.16(-1.39%) |
Mar 02, 2007 | 11.91 | 11.95 | 11.85 | 11.85 | 5,921,440 | -0.08(-0.69%) |
Mar 01, 2007 | 11.92 | 11.99 | 11.81 | 11.93 | 6,761,340 | +0.01(+0.07%) |
Feb 28, 2007 | 11.87 | 12.00 | 11.81 | 11.93 | 10,617,854 | +0.05(+0.42%) |
Feb 27, 2007 | 12.13 | 12.17 | 11.79 | 11.87 | 10,120,456 | -0.31(-2.54%) |
Feb 26, 2007 | 12.13 | 12.31 | 12.05 | 12.18 | 12,839,808 | +0.24(+2.00%) |
Feb 23, 2007 | 11.89 | 11.98 | 11.87 | 11.95 | 4,230,574 | +0.05(+0.39%) |
Feb 22, 2007 | 11.87 | 11.93 | 11.82 | 11.90 | 4,443,949 | -0.01(-0.05%) |
Feb 21, 2007 | 11.88 | 11.96 | 11.85 | 11.91 | 7,518,350 | -0.11(-0.93%) |
Feb 20, 2007 | 12.04 | 12.04 | 11.96 | 12.02 | 7,217,831 | -0.05(-0.43%) |
Feb 16, 2007 | 12.07 | 12.10 | 12.04 | 12.07 | 5,415,077 | -0.03(-0.28%) |
Feb 15, 2007 | 12.12 | 12.14 | 12.05 | 12.10 | 3,862,276 | -0.00(-0.01%) |
Feb 14, 2007 | 12.13 | 12.21 | 12.09 | 12.10 | 7,651,048 | -0.00(-0.01%) |
Feb 13, 2007 | 12.25 | 12.27 | 11.81 | 12.10 | 26,651,084 | -0.10(-0.83%) |
Feb 12, 2007 | 12.20 | 12.27 | 12.18 | 12.21 | 3,838,013 | +0.01(+0.10%) |
Feb 09, 2007 | 12.20 | 12.25 | 12.16 | 12.19 | 7,093,034 | -0.00(-0.02%) |
Feb 08, 2007 | 12.15 | 12.22 | 12.14 | 12.20 | 5,679,734 | +0.07(+0.56%) |
Feb 07, 2007 | 12.15 | 12.17 | 12.10 | 12.13 | 5,290,638 | -0.02(-0.17%) |
Feb 06, 2007 | 12.10 | 12.18 | 12.05 | 12.15 | 8,149,870 | +0.09(+0.72%) |
Feb 05, 2007 | 12.05 | 12.18 | 12.02 | 12.06 | 8,541,119 | -0.00(-0.02%) |
Feb 02, 2007 | 11.96 | 12.14 | 11.84 | 12.07 | 18,991,858 | +0.33(+2.79%) |