Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.48 | 14.71 | 14.24 | 14.32 | 2,948,917 | -0.29(-1.97%) |
Dec 28, 2007 | 14.33 | 14.65 | 14.20 | 14.61 | 4,239,061 | +0.68(+4.92%) |
Dec 27, 2007 | 14.32 | 14.40 | 13.85 | 13.92 | 4,172,202 | -0.23(-1.60%) |
Dec 26, 2007 | 14.08 | 14.32 | 13.90 | 14.15 | 3,007,086 | +0.27(+1.96%) |
Dec 24, 2007 | 14.16 | 14.16 | 13.86 | 13.88 | 3,164,695 | +0.03(+0.22%) |
Dec 21, 2007 | 13.07 | 13.91 | 13.06 | 13.85 | 8,854,132 | +1.09(+8.54%) |
Dec 20, 2007 | 12.77 | 12.83 | 12.48 | 12.76 | 4,887,406 | +0.04(+0.31%) |
Dec 19, 2007 | 12.65 | 13.12 | 12.62 | 12.72 | 3,941,065 | -0.10(-0.79%) |
Dec 18, 2007 | 12.90 | 13.02 | 12.39 | 12.82 | 5,967,761 | +0.30(+2.43%) |
Dec 17, 2007 | 13.22 | 13.25 | 12.46 | 12.51 | 7,421,132 | -0.89(-6.62%) |
Dec 14, 2007 | 13.57 | 13.84 | 13.36 | 13.40 | 6,361,639 | -0.48(-3.48%) |
Dec 13, 2007 | 14.28 | 14.29 | 13.73 | 13.88 | 5,379,296 | -0.49(-3.41%) |
Dec 12, 2007 | 14.23 | 14.51 | 14.06 | 14.37 | 5,921,748 | +0.47(+3.42%) |
Dec 11, 2007 | 14.48 | 14.67 | 13.86 | 13.90 | 4,898,793 | -0.52(-3.62%) |
Dec 10, 2007 | 14.55 | 14.72 | 14.37 | 14.42 | 3,959,785 | +0.09(+0.60%) |
Dec 07, 2007 | 14.30 | 14.34 | 13.95 | 14.34 | 5,178,443 | +0.17(+1.21%) |
Dec 06, 2007 | 13.62 | 14.33 | 13.62 | 14.16 | 5,768,448 | +0.34(+2.48%) |
Dec 05, 2007 | 13.64 | 14.00 | 13.64 | 13.82 | 4,480,574 | -0.06(-0.45%) |
Dec 04, 2007 | 14.06 | 14.10 | 13.71 | 13.88 | 4,637,083 | -0.05(-0.34%) |
Dec 03, 2007 | 13.32 | 13.99 | 13.32 | 13.93 | 4,886,027 | +0.43(+3.17%) |
Nov 30, 2007 | 13.95 | 14.06 | 13.32 | 13.50 | 6,048,666 | -0.44(-3.18%) |
Nov 29, 2007 | 14.10 | 14.23 | 13.71 | 13.95 | 5,870,696 | -0.20(-1.43%) |
Nov 28, 2007 | 13.50 | 14.16 | 13.45 | 14.15 | 5,002,952 | +0.49(+3.59%) |
Nov 27, 2007 | 13.51 | 13.75 | 13.39 | 13.66 | 5,634,522 | -0.28(-2.01%) |
Nov 26, 2007 | 14.77 | 14.77 | 13.92 | 13.94 | 5,778,732 | -0.55(-3.81%) |
Nov 23, 2007 | 14.21 | 14.58 | 14.02 | 14.49 | 3,291,602 | +0.69(+5.02%) |
Nov 21, 2007 | 14.13 | 14.13 | 13.48 | 13.80 | 5,795,303 | -0.23(-1.61%) |
Nov 20, 2007 | 13.31 | 14.02 | 13.31 | 14.02 | 9,205,418 | +0.87(+6.63%) |
Nov 19, 2007 | 13.57 | 13.57 | 13.04 | 13.15 | 7,752,440 | -0.42(-3.10%) |
Nov 16, 2007 | 13.43 | 13.65 | 13.21 | 13.57 | 7,443,690 | +0.32(+2.41%) |
Nov 15, 2007 | 13.62 | 13.65 | 13.10 | 13.25 | 6,521,963 | -0.60(-4.33%) |
Nov 14, 2007 | 14.19 | 14.37 | 13.83 | 13.85 | 6,661,719 | +0.04(+0.28%) |
Nov 13, 2007 | 13.64 | 13.98 | 13.43 | 13.81 | 7,534,415 | +0.27(+2.01%) |
Nov 12, 2007 | 14.30 | 14.30 | 13.53 | 13.54 | 8,927,316 | -1.07(-7.30%) |
Nov 09, 2007 | 14.59 | 14.69 | 14.27 | 14.61 | 7,803,706 | -0.20(-1.37%) |
Nov 08, 2007 | 14.60 | 15.11 | 14.30 | 14.81 | 16,379,784 | -0.76(-4.90%) |
Nov 07, 2007 | 16.58 | 16.58 | 15.53 | 15.57 | 10,895,091 | -0.65(-3.98%) |
Nov 06, 2007 | 16.34 | 16.49 | 16.18 | 16.22 | 7,860,235 | +0.42(+2.66%) |
Nov 05, 2007 | 15.66 | 16.09 | 15.52 | 15.80 | 6,102,488 | -0.07(-0.44%) |
Nov 02, 2007 | 15.43 | 15.99 | 15.08 | 15.87 | 10,308,142 | +0.72(+4.78%) |
Nov 01, 2007 | 15.05 | 15.33 | 14.86 | 15.15 | 8,151,045 | -0.17(-1.12%) |
Oct 31, 2007 | 14.84 | 15.34 | 14.75 | 15.32 | 8,695,588 | +0.54(+3.69%) |
Oct 30, 2007 | 14.54 | 14.85 | 14.48 | 14.77 | 5,889,357 | -0.16(-1.09%) |
Oct 29, 2007 | 14.52 | 14.98 | 14.52 | 14.94 | 8,409,440 | +0.61(+4.29%) |
Oct 26, 2007 | 13.91 | 14.33 | 13.91 | 14.32 | 6,947,932 | +0.70(+5.14%) |
Oct 25, 2007 | 13.64 | 13.74 | 13.55 | 13.62 | 5,934,586 | +0.12(+0.86%) |
Oct 24, 2007 | 13.25 | 13.50 | 12.97 | 13.50 | 6,620,467 | +0.19(+1.40%) |
Oct 23, 2007 | 13.25 | 13.32 | 13.06 | 13.32 | 4,883,052 | +0.33(+2.58%) |
Oct 22, 2007 | 12.62 | 12.98 | 12.58 | 12.98 | 5,550,528 | -0.19(-1.42%) |
Oct 19, 2007 | 13.45 | 13.46 | 13.00 | 13.17 | 6,392,911 | -0.14(-1.05%) |
Oct 18, 2007 | 12.92 | 13.32 | 12.90 | 13.31 | 7,696,832 | +0.68(+5.36%) |
Oct 17, 2007 | 13.11 | 13.19 | 12.50 | 12.63 | 5,512,623 | -0.26(-1.99%) |
Oct 16, 2007 | 13.35 | 13.35 | 12.79 | 12.89 | 6,931,800 | -0.47(-3.50%) |
Oct 15, 2007 | 13.00 | 13.36 | 12.93 | 13.36 | 8,414,836 | +0.61(+4.83%) |
Oct 12, 2007 | 12.53 | 12.86 | 12.43 | 12.74 | 6,471,505 | +0.23(+1.87%) |
Oct 11, 2007 | 12.41 | 12.95 | 12.23 | 12.51 | 11,081,217 | +0.32(+2.62%) |
Oct 10, 2007 | 12.06 | 12.29 | 12.02 | 12.19 | 9,151,279 | +0.31(+2.62%) |
Oct 09, 2007 | 11.70 | 11.90 | 11.64 | 11.88 | 4,366,232 | +0.17(+1.46%) |
Oct 08, 2007 | 11.64 | 11.80 | 11.52 | 11.71 | 2,575,718 | -0.16(-1.31%) |
Oct 05, 2007 | 11.59 | 11.96 | 11.56 | 11.86 | 4,681,933 | +0.28(+2.42%) |
Oct 04, 2007 | 11.32 | 11.64 | 11.23 | 11.58 | 4,053,743 | +0.12(+1.09%) |
Oct 03, 2007 | 11.57 | 11.62 | 11.39 | 11.46 | 6,148,522 | +0.02(+0.14%) |
Oct 02, 2007 | 11.64 | 11.65 | 11.30 | 11.44 | 7,468,778 | -0.61(-5.04%) |
Oct 01, 2007 | 11.60 | 12.08 | 11.46 | 12.05 | 7,062,860 | +0.39(+3.34%) |
Sep 28, 2007 | 11.98 | 11.98 | 11.61 | 11.66 | 8,217,603 | +0.02(+0.20%) |
Sep 27, 2007 | 11.61 | 11.72 | 11.41 | 11.64 | 6,532,837 | +0.26(+2.33%) |
Sep 26, 2007 | 11.63 | 11.82 | 11.14 | 11.37 | 5,564,405 | -0.10(-0.88%) |
Sep 25, 2007 | 11.45 | 11.52 | 11.28 | 11.47 | 6,428,503 | -0.23(-1.93%) |
Sep 24, 2007 | 11.97 | 12.01 | 11.67 | 11.70 | 9,212,376 | -0.35(-2.91%) |
Sep 21, 2007 | 11.93 | 12.06 | 11.72 | 12.05 | 9,561,741 | +0.23(+1.91%) |
Sep 20, 2007 | 11.68 | 11.89 | 11.58 | 11.82 | 9,528,705 | +0.50(+4.40%) |
Sep 19, 2007 | 11.39 | 11.54 | 11.21 | 11.32 | 6,160,729 | +0.09(+0.83%) |
Sep 18, 2007 | 10.96 | 11.40 | 10.59 | 11.23 | 7,368,667 | +0.31(+2.85%) |
Sep 17, 2007 | 10.99 | 11.08 | 10.80 | 10.92 | 4,419,041 | +0.11(+1.01%) |
Sep 14, 2007 | 10.97 | 11.13 | 10.57 | 10.81 | 4,750,418 | -0.02(-0.22%) |
Sep 13, 2007 | 10.67 | 11.03 | 10.64 | 10.83 | 4,432,533 | +0.02(+0.14%) |
Sep 12, 2007 | 10.68 | 10.85 | 10.63 | 10.82 | 4,866,638 | +0.02(+0.14%) |
Sep 11, 2007 | 10.45 | 10.81 | 10.41 | 10.80 | 6,532,195 | +0.43(+4.13%) |
Sep 10, 2007 | 10.38 | 10.58 | 10.12 | 10.37 | 5,824,598 | +0.23(+2.22%) |
Sep 07, 2007 | 10.52 | 10.57 | 10.13 | 10.15 | 9,384,425 | -0.17(-1.66%) |
Sep 06, 2007 | 9.759 | 10.32 | 9.721 | 10.32 | 9,794,823 | +0.69(+7.19%) |
Sep 05, 2007 | 9.627 | 9.861 | 9.573 | 9.627 | 3,359,510 | -0.14(-1.43%) |
Sep 04, 2007 | 9.612 | 9.923 | 9.526 | 9.767 | 4,904,478 | +0.26(+2.70%) |
Aug 31, 2007 | 9.394 | 9.573 | 9.331 | 9.510 | 4,054,257 | +0.38(+4.18%) |
Aug 30, 2007 | 8.919 | 9.246 | 8.903 | 9.129 | 3,744,595 | +0.09(+0.95%) |
Aug 29, 2007 | 8.864 | 9.051 | 8.763 | 9.043 | 2,517,640 | +0.37(+4.22%) |
Aug 28, 2007 | 8.794 | 9.020 | 8.654 | 8.678 | 3,733,545 | -0.23(-2.53%) |
Aug 27, 2007 | 9.121 | 9.121 | 8.514 | 8.903 | 2,431,242 | -0.24(-2.64%) |
Aug 24, 2007 | 8.911 | 9.207 | 8.888 | 9.145 | 2,930,352 | +0.23(+2.53%) |
Aug 23, 2007 | 9.378 | 9.401 | 8.903 | 8.919 | 3,280,102 | -0.23(-2.55%) |
Aug 22, 2007 | 9.082 | 9.293 | 9.082 | 9.152 | 4,540,465 | +0.18(+1.99%) |
Aug 21, 2007 | 8.872 | 8.989 | 8.771 | 8.973 | 3,523,463 | +0.04(+0.44%) |
Aug 20, 2007 | 8.958 | 9.059 | 8.740 | 8.935 | 5,512,514 | +0.13(+1.50%) |
Aug 17, 2007 | 8.950 | 9.098 | 8.600 | 8.802 | 8,280,954 | +0.31(+3.67%) |
Aug 16, 2007 | 8.343 | 8.592 | 7.682 | 8.491 | 19,997,326 | -0.04(-0.46%) |
Aug 15, 2007 | 9.222 | 9.339 | 8.483 | 8.530 | 9,662,040 | -0.93(-9.87%) |
Aug 14, 2007 | 9.775 | 9.884 | 9.394 | 9.464 | 6,479,994 | -0.40(-4.03%) |
Aug 13, 2007 | 10.31 | 10.31 | 9.814 | 9.861 | 4,041,665 | -0.33(-3.28%) |
Aug 10, 2007 | 9.985 | 10.33 | 9.907 | 10.20 | 5,740,470 | +0.29(+2.91%) |
Aug 09, 2007 | 9.806 | 10.17 | 9.736 | 9.907 | 6,267,119 | -0.31(-3.05%) |
Aug 08, 2007 | 10.10 | 10.30 | 10.07 | 10.22 | 5,626,980 | +0.30(+2.98%) |
Aug 07, 2007 | 9.728 | 10.02 | 9.682 | 9.923 | 5,667,581 | +0.14(+1.43%) |
Aug 06, 2007 | 9.970 | 9.970 | 9.588 | 9.783 | 3,510,033 | -0.16(-1.57%) |
Aug 03, 2007 | 9.915 | 9.985 | 9.806 | 9.938 | 5,812,984 | +0.13(+1.35%) |
Aug 02, 2007 | 9.837 | 9.962 | 9.721 | 9.806 | 5,899,251 | -0.03(-0.32%) |
Aug 01, 2007 | 9.884 | 10.12 | 9.721 | 9.837 | 7,352,092 | -0.26(-2.62%) |
Jul 31, 2007 | 10.55 | 10.55 | 10.07 | 10.10 | 6,323,817 | -0.32(-3.06%) |
Jul 30, 2007 | 10.17 | 10.55 | 10.09 | 10.42 | 4,256,346 | +0.33(+3.32%) |
Jul 27, 2007 | 10.34 | 10.55 | 10.08 | 10.09 | 5,303,685 | -0.35(-3.36%) |
Jul 26, 2007 | 10.49 | 10.51 | 10.16 | 10.44 | 7,404,962 | -0.30(-2.76%) |
Jul 25, 2007 | 10.51 | 10.78 | 10.35 | 10.73 | 5,622,546 | +0.02(+0.14%) |
Jul 24, 2007 | 11.13 | 11.18 | 10.65 | 10.72 | 3,990,850 | -0.26(-2.34%) |
Jul 23, 2007 | 11.02 | 11.06 | 10.88 | 10.97 | 3,108,825 | -0.08(-0.70%) |
Jul 20, 2007 | 11.12 | 11.12 | 10.93 | 11.05 | 4,204,720 | -0.02(-0.14%) |
Jul 19, 2007 | 11.05 | 11.13 | 10.89 | 11.07 | 6,681,323 | +0.04(+0.35%) |
Jul 18, 2007 | 10.27 | 11.03 | 10.23 | 11.03 | 8,221,038 | +0.75(+7.27%) |
Jul 17, 2007 | 10.26 | 10.34 | 10.20 | 10.28 | 3,738,928 | +0.02(+0.23%) |
Jul 16, 2007 | 10.51 | 10.54 | 10.10 | 10.26 | 3,496,038 | -0.25(-2.37%) |
Jul 13, 2007 | 10.52 | 10.58 | 10.43 | 10.51 | 3,040,468 | +0.03(+0.30%) |
Jul 12, 2007 | 10.33 | 10.59 | 10.31 | 10.48 | 5,100,426 | +0.29(+2.83%) |
Jul 11, 2007 | 10.23 | 10.31 | 10.14 | 10.19 | 4,049,374 | -0.12(-1.13%) |
Jul 10, 2007 | 10.30 | 10.35 | 10.16 | 10.30 | 5,540,377 | +0.04(+0.38%) |
Jul 09, 2007 | 10.18 | 10.34 | 10.10 | 10.27 | 5,496,433 | +0.25(+2.49%) |
Jul 06, 2007 | 9.689 | 10.02 | 9.651 | 10.02 | 5,696,108 | +0.38(+3.96%) |
Jul 05, 2007 | 9.588 | 9.674 | 9.456 | 9.635 | 4,544,962 | +0.05(+0.57%) |
Jul 03, 2007 | 9.433 | 9.604 | 9.324 | 9.580 | 3,962,507 | +0.10(+1.07%) |
Jul 02, 2007 | 9.176 | 9.487 | 9.176 | 9.479 | 4,648,525 | +0.39(+4.28%) |
Jun 29, 2007 | 9.082 | 9.129 | 8.950 | 9.090 | 5,424,222 | +0.15(+1.65%) |
Jun 28, 2007 | 9.145 | 9.207 | 8.810 | 8.942 | 7,515,732 | -0.10(-1.12%) |
Jun 27, 2007 | 9.145 | 9.160 | 8.973 | 9.043 | 7,827,378 | -0.06(-0.68%) |
Jun 26, 2007 | 9.464 | 9.549 | 8.958 | 9.106 | 9,856,416 | -0.47(-4.96%) |
Jun 25, 2007 | 9.728 | 9.767 | 9.542 | 9.580 | 4,304,300 | -0.26(-2.69%) |
Jun 22, 2007 | 9.977 | 10.06 | 9.713 | 9.845 | 4,220,138 | -0.12(-1.25%) |
Jun 21, 2007 | 9.946 | 10.00 | 9.728 | 9.970 | 3,742,925 | +0.04(+0.39%) |
Jun 20, 2007 | 10.17 | 10.27 | 9.900 | 9.931 | 4,523,633 | -0.33(-3.19%) |
Jun 19, 2007 | 10.24 | 10.34 | 10.21 | 10.26 | 3,574,345 | +0.02(+0.15%) |
Jun 18, 2007 | 10.33 | 10.36 | 10.20 | 10.24 | 3,102,786 | -0.01(-0.08%) |
Jun 15, 2007 | 10.08 | 10.37 | 10.01 | 10.25 | 5,234,699 | +0.29(+2.89%) |
Jun 14, 2007 | 9.752 | 9.970 | 9.752 | 9.962 | 5,956,686 | +0.20(+2.07%) |
Jun 13, 2007 | 9.767 | 9.907 | 9.713 | 9.759 | 5,244,207 | -0.02(-0.16%) |
Jun 12, 2007 | 9.900 | 10.06 | 9.752 | 9.775 | 4,049,246 | -0.24(-2.41%) |
Jun 11, 2007 | 10.04 | 10.16 | 9.977 | 10.02 | 3,109,339 | +0.05(+0.47%) |
Jun 08, 2007 | 9.993 | 10.07 | 9.721 | 9.970 | 6,225,873 | -0.02(-0.23%) |
Jun 07, 2007 | 10.35 | 10.44 | 9.993 | 9.993 | 6,338,300 | -0.46(-4.39%) |
Jun 06, 2007 | 10.38 | 10.49 | 10.23 | 10.45 | 4,070,061 | +0.03(+0.30%) |
Jun 05, 2007 | 10.47 | 10.54 | 10.40 | 10.42 | 4,423,973 | -0.12(-1.18%) |
Jun 04, 2007 | 10.51 | 10.63 | 10.47 | 10.55 | 5,867,665 | -0.08(-0.73%) |
Jun 01, 2007 | 10.51 | 10.85 | 10.56 | 10.62 | 7,892,137 | +0.24(+2.32%) |
May 31, 2007 | 9.977 | 10.39 | 10.00 | 10.38 | 6,905,845 | +0.57(+5.79%) |
May 30, 2007 | 9.806 | 10.01 | 9.752 | 9.814 | 7,472,230 | -0.12(-1.18%) |
May 29, 2007 | 10.20 | 10.25 | 9.907 | 9.931 | 4,712,514 | -0.09(-0.85%) |
May 25, 2007 | 10.06 | 10.11 | 9.892 | 10.02 | 3,836,607 | +0.07(+0.70%) |
May 24, 2007 | 10.27 | 10.30 | 9.876 | 9.946 | 5,058,329 | -0.36(-3.47%) |
May 23, 2007 | 10.18 | 10.40 | 10.18 | 10.30 | 4,902,936 | +0.22(+2.16%) |
May 22, 2007 | 10.30 | 10.32 | 10.08 | 10.09 | 3,831,198 | -0.21(-2.04%) |
May 21, 2007 | 10.13 | 10.41 | 10.12 | 10.30 | 3,011,547 | +0.12(+1.15%) |
May 18, 2007 | 10.12 | 10.29 | 10.04 | 10.18 | 3,883,815 | +0.15(+1.47%) |
May 17, 2007 | 10.08 | 10.12 | 9.884 | 10.03 | 4,796,932 | -0.09(-0.85%) |
May 16, 2007 | 10.15 | 10.31 | 10.02 | 10.12 | 5,392,228 | -0.21(-2.03%) |
May 15, 2007 | 10.35 | 10.53 | 10.27 | 10.33 | 4,059,397 | +0.01(+0.08%) |
May 14, 2007 | 10.55 | 11.26 | 9.728 | 10.32 | 5,900,150 | -0.19(-1.78%) |
May 11, 2007 | 10.30 | 10.57 | 10.32 | 10.51 | 4,278,473 | +0.30(+2.90%) |
May 10, 2007 | 10.51 | 10.48 | 10.17 | 10.21 | 4,150,881 | -0.35(-3.32%) |
May 09, 2007 | 10.70 | 10.92 | 10.50 | 10.56 | 4,483,801 | -0.15(-1.38%) |
May 08, 2007 | 10.89 | 10.84 | 10.57 | 10.71 | 3,407,051 | -0.10(-0.94%) |
May 07, 2007 | 10.83 | 10.97 | 10.79 | 10.81 | 4,237,587 | +0.02(+0.14%) |
May 04, 2007 | 11.11 | 11.12 | 10.74 | 10.79 | 4,363,013 | -0.07(-0.64%) |
May 03, 2007 | 10.76 | 10.93 | 10.66 | 10.86 | 5,747,870 | +0.20(+1.90%) |
May 02, 2007 | 10.16 | 10.69 | 9.767 | 10.66 | 5,600,151 | +0.44(+4.26%) |
May 01, 2007 | 10.34 | 10.39 | 10.13 | 10.23 | 4,727,048 | -0.15(-1.43%) |
Apr 30, 2007 | 10.66 | 10.66 | 10.35 | 10.37 | 2,757,319 | -0.25(-2.34%) |
Apr 27, 2007 | 10.50 | 10.65 | 10.46 | 10.62 | 4,117,821 | +0.30(+2.94%) |
Apr 26, 2007 | 10.45 | 10.45 | 10.30 | 10.32 | 4,573,101 | -0.27(-2.57%) |
Apr 25, 2007 | 10.75 | 10.75 | 10.59 | 10.59 | 3,174,749 | +0.01(+0.07%) |
Apr 24, 2007 | 10.79 | 10.85 | 10.55 | 10.58 | 3,406,382 | -0.22(-2.02%) |
Apr 23, 2007 | 10.94 | 11.11 | 10.77 | 10.80 | 2,675,018 | -0.12(-1.14%) |
Apr 20, 2007 | 11.07 | 11.11 | 10.90 | 10.93 | 3,514,436 | +0.11(+1.01%) |
Apr 19, 2007 | 11.05 | 11.05 | 10.76 | 10.82 | 6,675,582 | -0.51(-4.53%) |
Apr 18, 2007 | 11.28 | 11.36 | 11.13 | 11.33 | 3,635,805 | +0.09(+0.83%) |
Apr 17, 2007 | 11.49 | 11.53 | 11.21 | 11.24 | 3,956,414 | -0.26(-2.30%) |
Apr 16, 2007 | 11.58 | 11.60 | 11.37 | 11.50 | 5,069,203 | +0.05(+0.48%) |
Apr 13, 2007 | 11.27 | 11.47 | 11.21 | 11.45 | 5,844,899 | +0.27(+2.44%) |
Apr 12, 2007 | 11.10 | 11.22 | 11.04 | 11.18 | 3,651,825 | +0.08(+0.70%) |
Apr 11, 2007 | 11.27 | 11.28 | 10.93 | 11.10 | 4,318,048 | -0.04(-0.35%) |
Apr 10, 2007 | 11.32 | 11.32 | 11.09 | 11.14 | 2,918,659 | +0.05(+0.49%) |
Apr 09, 2007 | 11.09 | 11.27 | 11.04 | 11.08 | 3,312,354 | +0.00(+0.00%) |
Apr 05, 2007 | 11.29 | 11.29 | 11.05 | 11.08 | 3,576,144 | -0.09(-0.84%) |
Apr 04, 2007 | 11.19 | 11.35 | 11.13 | 11.18 | 6,086,975 | +0.13(+1.20%) |
Apr 03, 2007 | 10.76 | 11.07 | 10.74 | 11.04 | 4,923,623 | +0.19(+1.79%) |
Apr 02, 2007 | 10.69 | 10.89 | 10.65 | 10.85 | 4,122,743 | +0.12(+1.09%) |
Mar 30, 2007 | 10.65 | 10.79 | 10.60 | 10.73 | 4,014,168 | +0.12(+1.17%) |
Mar 29, 2007 | 10.65 | 10.75 | 10.56 | 10.61 | 4,746,692 | -0.11(-1.02%) |
Mar 28, 2007 | 10.84 | 10.91 | 10.62 | 10.72 | 4,714,055 | -0.04(-0.36%) |
Mar 27, 2007 | 10.85 | 10.86 | 10.70 | 10.76 | 3,562,653 | -0.05(-0.50%) |
Mar 26, 2007 | 10.81 | 10.86 | 10.66 | 10.81 | 5,670,923 | +0.02(+0.14%) |
Mar 23, 2007 | 10.90 | 10.97 | 10.71 | 10.79 | 2,948,983 | -0.12(-1.07%) |
Mar 22, 2007 | 10.97 | 11.07 | 10.83 | 10.91 | 4,902,037 | +0.03(+0.29%) |
Mar 21, 2007 | 10.55 | 10.89 | 10.51 | 10.88 | 4,693,240 | +0.44(+4.25%) |
Mar 20, 2007 | 10.51 | 10.63 | 10.41 | 10.44 | 5,214,777 | +0.13(+1.28%) |
Mar 19, 2007 | 10.25 | 10.37 | 10.13 | 10.30 | 4,716,754 | +0.19(+1.85%) |
Mar 16, 2007 | 10.22 | 10.46 | 10.09 | 10.12 | 7,923,617 | +0.02(+0.23%) |
Mar 15, 2007 | 9.977 | 10.23 | 9.970 | 10.09 | 5,638,158 | +0.20(+2.05%) |
Mar 14, 2007 | 9.682 | 9.938 | 9.619 | 9.892 | 5,995,876 | +0.05(+0.55%) |
Mar 13, 2007 | 10.24 | 10.31 | 9.767 | 9.837 | 6,277,398 | -0.40(-3.95%) |
Mar 12, 2007 | 10.24 | 10.34 | 10.16 | 10.24 | 4,386,790 | -0.01(-0.08%) |
Mar 09, 2007 | 10.29 | 10.34 | 10.09 | 10.25 | 3,886,192 | +0.04(+0.38%) |
Mar 08, 2007 | 10.27 | 10.37 | 10.13 | 10.21 | 4,020,721 | +0.06(+0.61%) |
Mar 07, 2007 | 10.09 | 10.31 | 10.01 | 10.15 | 4,862,847 | +0.05(+0.54%) |
Mar 06, 2007 | 10.04 | 10.20 | 9.962 | 10.09 | 6,111,132 | +0.43(+4.43%) |
Mar 05, 2007 | 9.588 | 9.977 | 9.565 | 9.666 | 9,351,917 | -0.37(-3.72%) |
Mar 02, 2007 | 10.30 | 10.49 | 9.947 | 10.04 | 7,281,294 | -0.45(-4.30%) |
Mar 01, 2007 | 10.83 | 10.84 | 10.47 | 10.49 | 7,038,206 | -0.47(-4.26%) |
Feb 28, 2007 | 10.57 | 10.96 | 10.24 | 10.96 | 8,333,244 | +0.47(+4.45%) |
Feb 27, 2007 | 11.05 | 11.09 | 10.30 | 10.49 | 7,709,424 | -0.83(-7.35%) |
Feb 26, 2007 | 11.06 | 11.34 | 11.06 | 11.32 | 6,553,938 | +0.40(+3.63%) |
Feb 23, 2007 | 10.88 | 10.96 | 10.78 | 10.93 | 5,068,175 | +0.21(+1.96%) |
Feb 22, 2007 | 10.55 | 10.79 | 10.55 | 10.72 | 5,108,264 | +0.20(+1.92%) |
Feb 21, 2007 | 10.16 | 10.55 | 10.06 | 10.51 | 6,316,331 | +0.51(+5.05%) |
Feb 20, 2007 | 10.13 | 10.23 | 10.00 | 10.01 | 2,965,686 | -0.31(-3.02%) |
Feb 16, 2007 | 10.47 | 10.48 | 10.30 | 10.32 | 2,841,308 | -0.19(-1.78%) |
Feb 15, 2007 | 10.42 | 10.51 | 10.23 | 10.51 | 3,325,074 | +0.18(+1.73%) |
Feb 14, 2007 | 10.33 | 10.43 | 10.19 | 10.33 | 4,093,839 | +0.07(+0.68%) |
Feb 13, 2007 | 10.21 | 10.37 | 10.20 | 10.26 | 4,065,188 | +0.20(+2.01%) |
Feb 12, 2007 | 10.13 | 10.31 | 9.977 | 10.06 | 3,144,902 | -0.26(-2.49%) |
Feb 09, 2007 | 10.39 | 10.44 | 10.13 | 10.31 | 5,758,811 | -0.03(-0.30%) |
Feb 08, 2007 | 10.00 | 10.34 | 9.938 | 10.34 | 4,022,006 | +0.31(+3.10%) |
Feb 07, 2007 | 10.21 | 10.30 | 10.00 | 10.03 | 2,906,452 | -0.18(-1.75%) |
Feb 06, 2007 | 10.33 | 10.33 | 10.09 | 10.21 | 3,367,476 | +0.02(+0.15%) |
Feb 05, 2007 | 10.22 | 10.24 | 10.06 | 10.20 | 3,278,689 | +0.05(+0.54%) |
Feb 02, 2007 | 10.20 | 10.20 | 9.861 | 10.14 | 5,947,306 | -0.07(-0.69%) |
Feb 01, 2007 | 10.44 | 10.55 | 10.18 | 10.21 | 7,390,125 | -0.14(-1.35%) |
Jan 31, 2007 | 10.20 | 10.45 | 10.12 | 10.35 | 5,096,443 | +0.12(+1.22%) |
Jan 30, 2007 | 10.20 | 10.27 | 10.08 | 10.23 | 2,791,839 | +0.11(+1.08%) |
Jan 29, 2007 | 10.10 | 10.23 | 10.04 | 10.12 | 3,495,709 | -0.03(-0.31%) |
Jan 26, 2007 | 9.977 | 10.17 | 9.884 | 10.15 | 3,121,931 | +0.12(+1.24%) |
Jan 25, 2007 | 10.26 | 10.38 | 9.892 | 10.02 | 5,580,723 | -0.09(-0.85%) |
Jan 24, 2007 | 9.876 | 10.12 | 9.682 | 10.11 | 3,728,405 | +0.15(+1.48%) |
Jan 23, 2007 | 9.806 | 9.985 | 9.767 | 9.962 | 3,880,281 | +0.33(+3.39%) |
Jan 22, 2007 | 9.643 | 9.798 | 9.549 | 9.635 | 3,108,182 | -0.01(-0.08%) |
Jan 19, 2007 | 9.604 | 9.868 | 9.604 | 9.643 | 3,583,597 | +0.05(+0.49%) |
Jan 18, 2007 | 9.791 | 9.892 | 9.542 | 9.596 | 5,362,418 | -0.09(-0.96%) |
Jan 17, 2007 | 9.534 | 9.744 | 9.534 | 9.689 | 4,004,274 | +0.16(+1.63%) |
Jan 16, 2007 | 9.479 | 9.573 | 9.386 | 9.534 | 4,523,376 | +0.19(+2.00%) |
Jan 12, 2007 | 9.043 | 9.394 | 9.043 | 9.347 | 4,725,748 | +0.40(+4.53%) |
Jan 11, 2007 | 8.748 | 9.005 | 8.748 | 8.942 | 4,350,942 | +0.21(+2.41%) |
Jan 10, 2007 | 8.756 | 8.779 | 8.654 | 8.732 | 3,212,517 | -0.15(-1.67%) |
Jan 09, 2007 | 8.639 | 8.903 | 8.616 | 8.880 | 4,576,314 | +0.19(+2.24%) |
Jan 08, 2007 | 8.670 | 8.724 | 8.592 | 8.685 | 3,447,012 | +0.05(+0.54%) |
Jan 05, 2007 | 8.335 | 8.639 | 8.281 | 8.639 | 8,775,509 | +0.20(+2.40%) |
Jan 04, 2007 | 8.802 | 8.802 | 8.421 | 8.436 | 9,109,198 | -0.45(-5.08%) |