Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.965 | 10.65 | 9.909 | 10.53 | 4,407,670 | +0.43(+4.23%) |
Jan 30, 2008 | 10.00 | 10.32 | 9.954 | 10.10 | 3,227,179 | +0.06(+0.61%) |
Jan 29, 2008 | 9.920 | 10.07 | 9.710 | 10.04 | 3,417,828 | +0.29(+3.02%) |
Jan 28, 2008 | 9.321 | 9.748 | 9.238 | 9.748 | 5,525,596 | +0.42(+4.52%) |
Jan 25, 2008 | 9.909 | 9.909 | 9.238 | 9.327 | 6,672,921 | -0.53(-5.40%) |
Jan 24, 2008 | 10.08 | 10.30 | 9.859 | 9.859 | 5,122,863 | -0.26(-2.52%) |
Jan 23, 2008 | 9.160 | 10.16 | 8.905 | 10.11 | 5,605,565 | +0.74(+7.87%) |
Jan 22, 2008 | 8.600 | 9.493 | 8.600 | 9.377 | 4,048,933 | +0.42(+4.71%) |
Jan 21, 2008 | 9.016 | 9.060 | 8.816 | 8.955 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.016 | 9.060 | 8.816 | 8.955 | 3,704,908 | +0.11(+1.19%) |
Jan 17, 2008 | 9.005 | 9.072 | 8.822 | 8.850 | 3,523,556 | -0.14(-1.54%) |
Jan 16, 2008 | 8.772 | 9.094 | 8.744 | 8.988 | 2,758,467 | +0.19(+2.21%) |
Jan 15, 2008 | 8.877 | 8.972 | 8.766 | 8.794 | 2,400,735 | -0.21(-2.34%) |
Jan 14, 2008 | 9.022 | 9.055 | 8.911 | 9.005 | 2,055,738 | +0.07(+0.81%) |
Jan 11, 2008 | 9.072 | 9.072 | 8.866 | 8.933 | 4,397,569 | -0.21(-2.25%) |
Jan 10, 2008 | 8.827 | 9.277 | 8.822 | 9.138 | 3,814,092 | +0.27(+3.00%) |
Jan 09, 2008 | 8.916 | 8.927 | 8.628 | 8.872 | 3,801,178 | -0.01(-0.06%) |
Jan 08, 2008 | 9.049 | 9.183 | 8.861 | 8.877 | 3,409,054 | -0.14(-1.60%) |
Jan 07, 2008 | 9.094 | 9.238 | 8.961 | 9.022 | 3,857,528 | -0.03(-0.37%) |
Jan 04, 2008 | 9.310 | 9.355 | 9.055 | 9.055 | 2,996,554 | -0.27(-2.86%) |
Jan 03, 2008 | 9.460 | 9.515 | 9.316 | 9.321 | 3,291,956 | -0.09(-0.94%) |
Jan 02, 2008 | 9.621 | 9.710 | 9.410 | 9.410 | 3,719,920 | -0.27(-2.75%) |
Jan 01, 2008 | 9.538 | 9.748 | 9.510 | 9.676 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.538 | 9.748 | 9.510 | 9.676 | 3,726,374 | +0.09(+0.98%) |
Dec 28, 2007 | 9.776 | 9.904 | 9.571 | 9.582 | 2,662,411 | -0.16(-1.65%) |
Dec 27, 2007 | 9.771 | 9.882 | 9.715 | 9.743 | 3,008,787 | -0.01(-0.06%) |
Dec 26, 2007 | 9.859 | 9.859 | 9.709 | 9.748 | 2,088,059 | -0.02(-0.17%) |
Dec 24, 2007 | 9.743 | 9.959 | 9.737 | 9.765 | 1,203,922 | -0.02(-0.23%) |
Dec 21, 2007 | 9.948 | 9.948 | 9.654 | 9.787 | 9,146,772 | -0.03(-0.34%) |
Dec 20, 2007 | 10.13 | 10.13 | 9.743 | 9.821 | 5,644,043 | -0.62(-5.90%) |
Dec 19, 2007 | 10.44 | 10.53 | 10.32 | 10.44 | 2,170,572 | +0.03(+0.27%) |
Dec 18, 2007 | 10.44 | 10.45 | 10.25 | 10.41 | 2,264,448 | +0.08(+0.81%) |
Dec 17, 2007 | 10.35 | 10.46 | 10.18 | 10.33 | 2,695,317 | -0.06(-0.59%) |
Dec 14, 2007 | 10.63 | 10.63 | 10.39 | 10.39 | 2,610,135 | -0.32(-3.01%) |
Dec 13, 2007 | 10.80 | 10.82 | 10.57 | 10.71 | 2,571,417 | -0.14(-1.28%) |
Dec 12, 2007 | 11.13 | 11.13 | 10.69 | 10.85 | 4,143,920 | -0.06(-0.56%) |
Dec 11, 2007 | 11.51 | 11.55 | 10.87 | 10.91 | 4,414,800 | -0.59(-5.12%) |
Dec 10, 2007 | 11.41 | 11.55 | 11.21 | 11.50 | 2,406,417 | +0.21(+1.82%) |
Dec 07, 2007 | 11.37 | 11.37 | 11.22 | 11.29 | 2,233,094 | -0.03(-0.25%) |
Dec 06, 2007 | 10.96 | 11.32 | 10.90 | 11.32 | 2,868,366 | +0.34(+3.08%) |
Dec 05, 2007 | 10.89 | 11.01 | 10.79 | 10.98 | 3,379,189 | +0.17(+1.59%) |
Dec 04, 2007 | 11.01 | 11.01 | 10.81 | 10.81 | 4,205,918 | -0.54(-4.74%) |
Dec 03, 2007 | 11.45 | 11.54 | 11.32 | 11.35 | 2,284,454 | -0.07(-0.63%) |
Nov 30, 2007 | 11.40 | 11.59 | 11.37 | 11.42 | 3,037,246 | +0.17(+1.53%) |
Nov 29, 2007 | 11.39 | 11.43 | 11.07 | 11.25 | 4,479,756 | -0.17(-1.46%) |
Nov 28, 2007 | 11.01 | 11.42 | 11.01 | 11.41 | 3,464,167 | +0.40(+3.63%) |
Nov 27, 2007 | 10.87 | 11.14 | 10.87 | 11.01 | 4,180,778 | +0.17(+1.59%) |
Nov 26, 2007 | 11.13 | 11.30 | 10.83 | 10.84 | 4,631,625 | -0.39(-3.51%) |
Nov 23, 2007 | 11.17 | 11.24 | 11.13 | 11.24 | 1,247,212 | +0.16(+1.45%) |
Nov 21, 2007 | 11.10 | 11.21 | 11.02 | 11.07 | 3,709,378 | -0.14(-1.29%) |
Nov 20, 2007 | 11.12 | 11.24 | 11.11 | 11.22 | 6,459,012 | +0.09(+0.85%) |
Nov 19, 2007 | 11.14 | 11.16 | 11.09 | 11.12 | 5,269,690 | -0.06(-0.55%) |
Nov 16, 2007 | 11.18 | 11.22 | 11.08 | 11.19 | 6,527,180 | +0.07(+0.65%) |
Nov 15, 2007 | 11.10 | 11.15 | 11.06 | 11.11 | 6,810,879 | -0.01(-0.10%) |
Nov 14, 2007 | 10.63 | 11.24 | 10.63 | 11.12 | 7,056,124 | +0.58(+5.53%) |
Nov 13, 2007 | 10.16 | 10.54 | 10.16 | 10.54 | 2,880,937 | +0.45(+4.45%) |
Nov 12, 2007 | 10.05 | 10.40 | 10.05 | 10.09 | 2,901,033 | +0.00(+0.00%) |
Nov 09, 2007 | 10.01 | 10.26 | 9.982 | 10.09 | 2,647,524 | -0.03(-0.27%) |
Nov 08, 2007 | 10.23 | 10.28 | 9.965 | 10.12 | 4,383,416 | -0.07(-0.65%) |
Nov 07, 2007 | 10.38 | 10.41 | 10.19 | 10.19 | 2,944,846 | -0.33(-3.16%) |
Nov 06, 2007 | 10.37 | 10.53 | 10.31 | 10.52 | 1,914,615 | +0.17(+1.61%) |
Nov 05, 2007 | 10.36 | 10.42 | 10.25 | 10.35 | 2,692,321 | -0.07(-0.64%) |
Nov 02, 2007 | 10.52 | 10.54 | 10.35 | 10.42 | 3,094,003 | -0.06(-0.53%) |
Nov 01, 2007 | 10.72 | 10.72 | 10.46 | 10.48 | 2,922,663 | -0.31(-2.83%) |
Oct 31, 2007 | 10.65 | 10.85 | 10.61 | 10.78 | 3,658,911 | +0.16(+1.46%) |
Oct 30, 2007 | 10.47 | 10.64 | 10.43 | 10.63 | 1,963,819 | +0.13(+1.22%) |
Oct 29, 2007 | 10.58 | 10.61 | 10.43 | 10.50 | 1,993,377 | -0.04(-0.37%) |
Oct 26, 2007 | 10.47 | 10.56 | 10.38 | 10.54 | 1,970,848 | +0.16(+1.55%) |
Oct 25, 2007 | 10.43 | 10.51 | 10.18 | 10.38 | 3,630,795 | -0.01(-0.05%) |
Oct 24, 2007 | 10.40 | 10.48 | 10.19 | 10.38 | 3,683,999 | -0.12(-1.16%) |
Oct 23, 2007 | 10.60 | 10.63 | 10.42 | 10.50 | 2,080,610 | -0.02(-0.16%) |
Oct 22, 2007 | 10.18 | 10.56 | 10.18 | 10.52 | 3,718,208 | +0.35(+3.44%) |
Oct 19, 2007 | 10.39 | 10.39 | 10.16 | 10.17 | 4,299,459 | -0.23(-2.19%) |
Oct 18, 2007 | 10.36 | 10.54 | 10.28 | 10.40 | 4,866,292 | +0.03(+0.32%) |
Oct 17, 2007 | 10.51 | 10.51 | 10.27 | 10.36 | 2,350,239 | -0.02(-0.21%) |
Oct 16, 2007 | 10.72 | 10.72 | 10.37 | 10.39 | 2,234,890 | -0.28(-2.60%) |
Oct 15, 2007 | 10.80 | 10.81 | 10.56 | 10.66 | 2,276,523 | -0.11(-1.03%) |
Oct 12, 2007 | 10.81 | 10.81 | 10.70 | 10.77 | 1,689,504 | +0.01(+0.05%) |
Oct 11, 2007 | 10.82 | 10.96 | 10.71 | 10.77 | 2,138,104 | -0.03(-0.31%) |
Oct 10, 2007 | 10.88 | 10.88 | 10.75 | 10.80 | 3,060,422 | -0.08(-0.76%) |
Oct 09, 2007 | 11.01 | 11.04 | 10.86 | 10.89 | 1,794,580 | -0.13(-1.16%) |
Oct 08, 2007 | 11.08 | 11.09 | 10.97 | 11.01 | 953,793 | -0.10(-0.90%) |
Oct 05, 2007 | 11.04 | 11.16 | 11.04 | 11.11 | 1,948,860 | +0.10(+0.91%) |
Oct 04, 2007 | 11.10 | 11.10 | 10.90 | 11.01 | 2,232,186 | +0.01(+0.05%) |
Oct 03, 2007 | 10.86 | 11.15 | 10.86 | 11.01 | 2,699,891 | +0.11(+0.97%) |
Oct 02, 2007 | 10.79 | 10.97 | 10.76 | 10.90 | 3,222,567 | +0.07(+0.67%) |
Oct 01, 2007 | 10.59 | 10.87 | 10.59 | 10.83 | 2,248,948 | +0.20(+1.88%) |
Sep 28, 2007 | 10.68 | 10.70 | 10.46 | 10.63 | 3,201,660 | -0.03(-0.26%) |
Sep 27, 2007 | 10.68 | 10.71 | 10.53 | 10.66 | 1,221,439 | +0.06(+0.52%) |
Sep 26, 2007 | 10.67 | 10.75 | 10.53 | 10.60 | 3,104,875 | -0.06(-0.57%) |
Sep 25, 2007 | 10.69 | 10.70 | 10.48 | 10.66 | 1,990,854 | -0.07(-0.67%) |
Sep 24, 2007 | 10.87 | 11.04 | 10.73 | 10.74 | 2,180,677 | -0.13(-1.17%) |
Sep 21, 2007 | 11.03 | 11.03 | 10.76 | 10.86 | 3,601,597 | -0.04(-0.41%) |
Sep 20, 2007 | 11.08 | 11.11 | 10.87 | 10.91 | 1,720,865 | -0.19(-1.70%) |
Sep 19, 2007 | 11.15 | 11.47 | 11.07 | 11.10 | 2,833,083 | -0.01(-0.10%) |
Sep 18, 2007 | 10.86 | 11.13 | 10.72 | 11.11 | 3,138,218 | +0.27(+2.46%) |
Sep 17, 2007 | 10.79 | 10.91 | 10.76 | 10.84 | 1,672,562 | -0.01(-0.05%) |
Sep 14, 2007 | 10.61 | 10.91 | 10.61 | 10.85 | 2,426,838 | +0.13(+1.24%) |
Sep 13, 2007 | 10.69 | 10.80 | 10.60 | 10.71 | 1,566,405 | +0.04(+0.42%) |
Sep 12, 2007 | 10.62 | 10.73 | 10.56 | 10.67 | 2,071,418 | -0.04(-0.36%) |
Sep 11, 2007 | 10.60 | 10.72 | 10.56 | 10.71 | 2,050,151 | +0.10(+0.94%) |
Sep 10, 2007 | 10.71 | 10.75 | 10.52 | 10.61 | 1,746,638 | -0.08(-0.78%) |
Sep 07, 2007 | 10.93 | 10.93 | 10.66 | 10.69 | 2,241,738 | -0.36(-3.21%) |
Sep 06, 2007 | 11.15 | 11.15 | 10.99 | 11.05 | 1,485,300 | -0.04(-0.35%) |
Sep 05, 2007 | 11.36 | 11.36 | 11.05 | 11.09 | 2,880,665 | -0.39(-3.39%) |
Sep 04, 2007 | 11.34 | 11.54 | 11.05 | 11.47 | 1,183,230 | +0.16(+1.37%) |
Aug 31, 2007 | 11.24 | 11.36 | 11.15 | 11.32 | 2,797,938 | +0.14(+1.29%) |
Aug 30, 2007 | 11.20 | 11.34 | 11.10 | 11.17 | 1,412,126 | -0.13(-1.13%) |
Aug 29, 2007 | 11.05 | 11.30 | 11.01 | 11.30 | 1,916,057 | +0.30(+2.72%) |
Aug 28, 2007 | 11.34 | 11.36 | 10.99 | 11.00 | 1,864,511 | -0.41(-3.55%) |
Aug 27, 2007 | 11.53 | 11.63 | 11.40 | 11.41 | 1,233,515 | -0.18(-1.58%) |
Aug 24, 2007 | 11.47 | 11.63 | 11.44 | 11.59 | 1,745,917 | +0.16(+1.41%) |
Aug 23, 2007 | 11.52 | 11.56 | 11.37 | 11.43 | 1,494,672 | -0.05(-0.44%) |
Aug 22, 2007 | 11.24 | 11.57 | 11.22 | 11.48 | 1,938,947 | +0.23(+2.07%) |
Aug 21, 2007 | 11.12 | 11.41 | 11.05 | 11.25 | 1,542,614 | +0.07(+0.65%) |
Aug 20, 2007 | 11.10 | 11.24 | 11.01 | 11.17 | 1,462,591 | +0.10(+0.90%) |
Aug 17, 2007 | 11.17 | 11.39 | 10.95 | 11.07 | 3,405,864 | +0.24(+2.20%) |
Aug 16, 2007 | 10.48 | 10.91 | 10.40 | 10.84 | 4,236,558 | +0.24(+2.25%) |
Aug 15, 2007 | 10.81 | 10.99 | 10.56 | 10.60 | 2,180,639 | -0.18(-1.70%) |
Aug 14, 2007 | 10.98 | 11.00 | 10.77 | 10.78 | 2,285,175 | -0.17(-1.52%) |
Aug 13, 2007 | 11.07 | 11.34 | 10.93 | 10.95 | 4,324,692 | -0.08(-0.70%) |
Aug 10, 2007 | 11.35 | 11.45 | 10.97 | 11.02 | 5,754,230 | -0.50(-4.33%) |
Aug 09, 2007 | 11.52 | 11.63 | 11.39 | 11.52 | 4,886,659 | -0.16(-1.33%) |
Aug 08, 2007 | 11.44 | 11.69 | 11.37 | 11.68 | 5,002,385 | +0.24(+2.13%) |
Aug 07, 2007 | 11.26 | 11.55 | 11.21 | 11.44 | 4,867,554 | +0.07(+0.63%) |
Aug 06, 2007 | 11.41 | 11.44 | 11.21 | 11.36 | 4,380,024 | -0.06(-0.49%) |
Aug 03, 2007 | 11.50 | 11.76 | 11.40 | 11.42 | 3,183,636 | -0.34(-2.88%) |
Aug 02, 2007 | 11.70 | 11.83 | 11.65 | 11.76 | 2,329,966 | +0.07(+0.57%) |
Aug 01, 2007 | 11.50 | 11.74 | 11.43 | 11.69 | 3,375,096 | +0.19(+1.64%) |
Jul 31, 2007 | 11.65 | 11.72 | 11.50 | 11.50 | 3,661,009 | -0.07(-0.62%) |
Jul 30, 2007 | 11.52 | 11.62 | 11.43 | 11.57 | 2,684,960 | +0.03(+0.24%) |
Jul 27, 2007 | 11.63 | 11.73 | 11.50 | 11.55 | 3,524,989 | -0.13(-1.14%) |
Jul 26, 2007 | 11.72 | 11.81 | 11.49 | 11.68 | 4,339,008 | -0.13(-1.08%) |
Jul 25, 2007 | 11.88 | 11.93 | 11.71 | 11.81 | 3,697,174 | +0.03(+0.28%) |
Jul 24, 2007 | 11.89 | 12.00 | 11.71 | 11.77 | 4,023,438 | -0.25(-2.08%) |
Jul 23, 2007 | 12.20 | 12.26 | 11.95 | 12.02 | 3,958,819 | -0.15(-1.23%) |
Jul 20, 2007 | 12.48 | 12.61 | 12.16 | 12.17 | 4,675,130 | -0.37(-2.92%) |
Jul 19, 2007 | 12.31 | 12.64 | 12.31 | 12.54 | 2,670,646 | +0.26(+2.08%) |
Jul 18, 2007 | 12.30 | 12.43 | 12.20 | 12.28 | 2,668,009 | -0.11(-0.85%) |
Jul 17, 2007 | 12.37 | 12.57 | 12.26 | 12.39 | 2,926,083 | +0.00(+0.00%) |
Jul 16, 2007 | 12.43 | 12.55 | 12.38 | 12.39 | 2,590,248 | -0.10(-0.80%) |
Jul 13, 2007 | 12.46 | 12.54 | 12.36 | 12.49 | 2,076,048 | +0.03(+0.27%) |
Jul 12, 2007 | 12.22 | 12.46 | 12.17 | 12.46 | 1,733,842 | +0.28(+2.28%) |
Jul 11, 2007 | 12.17 | 12.26 | 12.07 | 12.18 | 2,058,622 | +0.01(+0.05%) |
Jul 10, 2007 | 12.38 | 12.39 | 12.17 | 12.17 | 2,821,188 | -0.27(-2.14%) |
Jul 09, 2007 | 12.48 | 12.51 | 12.38 | 12.44 | 2,051,441 | -0.04(-0.36%) |
Jul 06, 2007 | 12.36 | 12.53 | 12.23 | 12.48 | 1,908,307 | +0.15(+1.21%) |
Jul 05, 2007 | 12.35 | 12.39 | 12.28 | 12.33 | 1,631,289 | -0.07(-0.58%) |
Jul 03, 2007 | 12.38 | 12.48 | 12.32 | 12.41 | 1,524,112 | +0.03(+0.27%) |
Jul 02, 2007 | 12.26 | 12.38 | 12.13 | 12.37 | 2,585,578 | +0.14(+1.13%) |
Jun 29, 2007 | 12.23 | 12.35 | 12.19 | 12.23 | 3,494,315 | -0.01(-0.09%) |
Jun 28, 2007 | 12.20 | 12.31 | 12.14 | 12.25 | 2,680,056 | -0.01(-0.09%) |
Jun 27, 2007 | 11.96 | 12.26 | 11.90 | 12.26 | 3,549,295 | +0.18(+1.47%) |
Jun 26, 2007 | 12.08 | 12.15 | 11.89 | 12.08 | 4,202,494 | +0.02(+0.18%) |
Jun 25, 2007 | 11.98 | 12.18 | 11.87 | 12.06 | 5,220,901 | +0.07(+0.60%) |
Jun 22, 2007 | 12.10 | 12.13 | 11.95 | 11.98 | 3,543,872 | -0.19(-1.59%) |
Jun 21, 2007 | 12.11 | 12.22 | 12.05 | 12.18 | 3,598,621 | +0.02(+0.14%) |
Jun 20, 2007 | 12.26 | 12.33 | 12.15 | 12.16 | 4,191,139 | -0.09(-0.72%) |
Jun 19, 2007 | 12.48 | 12.68 | 12.15 | 12.25 | 7,604,573 | -0.83(-6.32%) |
Jun 18, 2007 | 13.15 | 13.17 | 13.06 | 13.08 | 1,329,218 | -0.01(-0.04%) |
Jun 15, 2007 | 13.13 | 13.26 | 13.07 | 13.08 | 2,326,268 | +0.06(+0.43%) |
Jun 14, 2007 | 13.02 | 13.09 | 12.96 | 13.03 | 1,744,836 | +0.04(+0.34%) |
Jun 13, 2007 | 12.91 | 13.08 | 12.77 | 12.98 | 2,310,227 | +0.03(+0.21%) |
Jun 12, 2007 | 13.09 | 13.17 | 12.95 | 12.96 | 1,884,336 | -0.19(-1.48%) |
Jun 11, 2007 | 13.26 | 13.30 | 13.12 | 13.15 | 1,491,428 | -0.12(-0.92%) |
Jun 08, 2007 | 12.99 | 13.29 | 12.96 | 13.27 | 2,388,448 | +0.28(+2.13%) |
Jun 07, 2007 | 13.26 | 13.29 | 12.98 | 12.99 | 2,315,856 | -0.32(-2.42%) |
Jun 06, 2007 | 13.53 | 13.53 | 13.31 | 13.32 | 1,499,899 | -0.22(-1.60%) |
Jun 05, 2007 | 13.60 | 13.65 | 13.48 | 13.53 | 1,309,061 | -0.12(-0.89%) |
Jun 04, 2007 | 13.54 | 13.68 | 13.54 | 13.65 | 1,845,947 | +0.06(+0.41%) |
Jun 01, 2007 | 13.57 | 13.66 | 13.51 | 13.60 | 2,358,710 | +0.02(+0.16%) |
May 31, 2007 | 13.66 | 13.72 | 13.52 | 13.58 | 2,914,729 | -0.08(-0.61%) |
May 30, 2007 | 13.53 | 13.68 | 13.48 | 13.66 | 2,159,552 | +0.11(+0.82%) |
May 29, 2007 | 13.45 | 13.67 | 13.42 | 13.55 | 3,002,682 | +0.07(+0.53%) |
May 25, 2007 | 13.38 | 13.50 | 13.37 | 13.48 | 1,851,173 | +0.09(+0.70%) |
May 24, 2007 | 13.42 | 13.52 | 13.22 | 13.38 | 3,518,906 | -0.08(-0.58%) |
May 23, 2007 | 13.51 | 13.58 | 13.43 | 13.46 | 1,868,115 | -0.06(-0.45%) |
May 22, 2007 | 13.62 | 13.59 | 13.46 | 13.52 | 2,549,576 | -0.09(-0.69%) |
May 21, 2007 | 13.14 | 13.62 | 13.09 | 13.62 | 6,337,533 | +0.53(+4.03%) |
May 18, 2007 | 13.11 | 13.15 | 13.01 | 13.09 | 2,315,814 | +0.01(+0.08%) |
May 17, 2007 | 13.22 | 13.17 | 13.01 | 13.08 | 2,609,594 | -0.14(-1.09%) |
May 16, 2007 | 13.21 | 13.24 | 13.12 | 13.22 | 1,561,359 | +0.07(+0.55%) |
May 15, 2007 | 13.19 | 13.25 | 13.05 | 13.15 | 1,741,592 | -0.01(-0.08%) |
May 14, 2007 | 13.12 | 13.22 | 13.07 | 13.16 | 2,076,825 | +0.04(+0.34%) |
May 11, 2007 | 13.01 | 13.13 | 12.96 | 13.12 | 2,585,263 | +0.16(+1.24%) |
May 10, 2007 | 13.18 | 13.21 | 12.94 | 12.96 | 2,755,042 | -0.22(-1.68%) |
May 09, 2007 | 13.08 | 13.23 | 13.05 | 13.18 | 2,125,668 | +0.03(+0.21%) |
May 08, 2007 | 13.21 | 13.22 | 13.04 | 13.15 | 2,260,483 | -0.12(-0.92%) |
May 07, 2007 | 13.19 | 13.28 | 13.15 | 13.27 | 1,949,040 | +0.07(+0.50%) |
May 04, 2007 | 13.17 | 13.26 | 13.06 | 13.21 | 1,836,394 | +0.11(+0.85%) |
May 03, 2007 | 13.25 | 13.30 | 13.06 | 13.09 | 3,664,498 | -0.14(-1.09%) |
May 02, 2007 | 13.15 | 13.32 | 13.14 | 13.24 | 1,548,202 | +0.09(+0.68%) |
May 01, 2007 | 13.03 | 13.21 | 12.91 | 13.15 | 2,177,035 | +0.10(+0.76%) |
Apr 30, 2007 | 13.22 | 13.22 | 13.03 | 13.05 | 3,323,858 | -0.18(-1.34%) |
Apr 27, 2007 | 13.16 | 13.28 | 13.11 | 13.23 | 1,980,581 | +0.03(+0.21%) |
Apr 26, 2007 | 13.21 | 13.28 | 13.13 | 13.20 | 2,274,496 | -0.03(-0.25%) |
Apr 25, 2007 | 13.13 | 13.27 | 12.96 | 13.23 | 2,674,298 | +0.22(+1.66%) |
Apr 24, 2007 | 12.94 | 13.09 | 12.84 | 13.02 | 3,284,026 | +0.14(+1.08%) |
Apr 23, 2007 | 12.95 | 13.08 | 12.78 | 12.88 | 3,959,359 | -0.16(-1.23%) |
Apr 20, 2007 | 12.65 | 13.11 | 12.65 | 13.04 | 4,223,221 | +0.03(+0.26%) |
Apr 19, 2007 | 13.32 | 13.32 | 12.77 | 13.01 | 2,248,948 | +0.04(+0.30%) |
Apr 18, 2007 | 12.81 | 13.01 | 12.64 | 12.97 | 2,169,465 | +0.17(+1.34%) |
Apr 17, 2007 | 12.93 | 13.04 | 12.70 | 12.79 | 3,362,968 | -0.17(-1.28%) |
Apr 16, 2007 | 12.87 | 12.96 | 12.80 | 12.96 | 2,747,535 | +0.16(+1.21%) |
Apr 13, 2007 | 13.03 | 13.03 | 12.75 | 12.81 | 2,034,968 | -0.19(-1.49%) |
Apr 12, 2007 | 12.76 | 13.00 | 12.68 | 13.00 | 2,023,837 | +0.19(+1.52%) |
Apr 11, 2007 | 12.88 | 12.91 | 12.76 | 12.81 | 1,977,877 | -0.09(-0.73%) |
Apr 10, 2007 | 12.77 | 12.90 | 12.77 | 12.90 | 1,356,974 | +0.07(+0.56%) |
Apr 09, 2007 | 12.82 | 13.00 | 12.77 | 12.83 | 2,036,640 | +0.07(+0.52%) |
Apr 05, 2007 | 12.58 | 12.77 | 12.55 | 12.76 | 3,558,402 | +0.14(+1.14%) |
Apr 04, 2007 | 12.71 | 12.75 | 12.59 | 12.62 | 2,609,955 | -0.14(-1.09%) |
Apr 03, 2007 | 12.49 | 12.77 | 12.48 | 12.76 | 1,961,025 | +0.31(+2.45%) |
Apr 02, 2007 | 12.62 | 12.64 | 12.40 | 12.45 | 1,750,153 | -0.13(-1.02%) |
Mar 30, 2007 | 12.48 | 12.62 | 12.41 | 12.58 | 2,034,110 | +0.09(+0.71%) |
Mar 29, 2007 | 12.63 | 12.63 | 12.37 | 12.49 | 2,124,947 | +0.13(+1.03%) |
Mar 28, 2007 | 12.53 | 12.53 | 12.27 | 12.36 | 3,303,481 | -0.18(-1.46%) |
Mar 27, 2007 | 12.69 | 12.69 | 12.36 | 12.54 | 2,886,501 | -0.21(-1.61%) |
Mar 26, 2007 | 12.98 | 12.98 | 12.68 | 12.75 | 2,672,676 | -0.22(-1.71%) |
Mar 23, 2007 | 12.91 | 13.09 | 12.84 | 12.97 | 2,039,877 | +0.00(+0.00%) |
Mar 22, 2007 | 13.07 | 13.17 | 12.93 | 12.97 | 1,748,801 | -0.09(-0.72%) |
Mar 21, 2007 | 12.88 | 13.07 | 12.79 | 13.07 | 1,774,935 | +0.18(+1.42%) |
Mar 20, 2007 | 12.78 | 12.89 | 12.76 | 12.88 | 2,125,488 | +0.06(+0.48%) |
Mar 19, 2007 | 12.83 | 12.96 | 12.80 | 12.82 | 2,473,158 | +0.04(+0.30%) |
Mar 16, 2007 | 12.89 | 12.95 | 12.75 | 12.78 | 2,188,029 | -0.11(-0.86%) |
Mar 15, 2007 | 12.79 | 12.93 | 12.77 | 12.89 | 2,131,075 | +0.07(+0.52%) |
Mar 14, 2007 | 12.86 | 12.98 | 12.49 | 12.83 | 3,946,923 | +0.02(+0.17%) |
Mar 13, 2007 | 13.12 | 13.04 | 12.79 | 12.81 | 2,257,599 | -0.32(-2.41%) |
Mar 12, 2007 | 13.07 | 13.21 | 13.00 | 13.12 | 1,963,999 | -0.09(-0.67%) |
Mar 09, 2007 | 13.45 | 13.48 | 13.17 | 13.21 | 1,765,563 | -0.19(-1.45%) |
Mar 08, 2007 | 13.40 | 13.47 | 13.31 | 13.40 | 1,500,980 | +0.08(+0.58%) |
Mar 07, 2007 | 13.12 | 13.44 | 13.09 | 13.33 | 3,030,619 | +0.16(+1.22%) |
Mar 06, 2007 | 13.17 | 13.24 | 12.98 | 13.17 | 2,882,827 | +0.06(+0.42%) |
Mar 05, 2007 | 13.21 | 13.30 | 13.11 | 13.11 | 2,403,407 | -0.13(-1.01%) |
Mar 02, 2007 | 13.31 | 13.34 | 13.21 | 13.24 | 2,096,290 | -0.07(-0.54%) |
Mar 01, 2007 | 13.12 | 13.36 | 13.02 | 13.32 | 3,429,860 | +0.11(+0.80%) |
Feb 28, 2007 | 13.32 | 13.33 | 13.09 | 13.21 | 3,592,405 | -0.03(-0.25%) |
Feb 27, 2007 | 13.26 | 13.30 | 13.15 | 13.24 | 3,049,002 | -0.11(-0.83%) |
Feb 26, 2007 | 13.45 | 13.49 | 13.28 | 13.35 | 1,196,188 | -0.09(-0.70%) |
Feb 23, 2007 | 13.43 | 13.48 | 13.29 | 13.45 | 1,896,772 | +0.03(+0.25%) |
Feb 22, 2007 | 13.53 | 13.57 | 13.35 | 13.42 | 2,070,156 | -0.07(-0.53%) |
Feb 21, 2007 | 13.50 | 13.52 | 13.40 | 13.49 | 1,186,834 | -0.07(-0.49%) |
Feb 20, 2007 | 13.47 | 13.58 | 13.42 | 13.55 | 1,144,479 | +0.03(+0.21%) |
Feb 16, 2007 | 13.49 | 13.58 | 13.40 | 13.53 | 1,486,742 | -0.05(-0.37%) |
Feb 15, 2007 | 13.52 | 13.62 | 13.48 | 13.58 | 894,136 | +0.03(+0.25%) |
Feb 14, 2007 | 13.49 | 13.64 | 13.44 | 13.54 | 1,169,168 | +0.05(+0.37%) |
Feb 13, 2007 | 13.48 | 13.59 | 13.42 | 13.49 | 1,465,676 | +0.06(+0.45%) |
Feb 12, 2007 | 13.44 | 13.47 | 13.31 | 13.43 | 1,095,166 | +0.04(+0.33%) |
Feb 09, 2007 | 13.32 | 13.42 | 13.30 | 13.39 | 1,424,021 | +0.05(+0.37%) |
Feb 08, 2007 | 13.42 | 13.45 | 13.18 | 13.34 | 1,562,620 | -0.16(-1.19%) |
Feb 07, 2007 | 13.54 | 13.59 | 13.43 | 13.50 | 1,380,765 | -0.06(-0.41%) |
Feb 06, 2007 | 13.43 | 13.55 | 13.32 | 13.55 | 2,145,133 | +0.17(+1.29%) |
Feb 05, 2007 | 13.53 | 13.57 | 13.32 | 13.38 | 2,318,157 | -0.20(-1.47%) |
Feb 02, 2007 | 13.51 | 13.71 | 13.43 | 13.58 | 2,036,633 | +0.07(+0.53%) |