Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.98 | 14.37 | 13.96 | 14.20 | 3,813,877 | +0.19(+1.38%) |
Dec 28, 2007 | 14.16 | 14.35 | 13.96 | 14.01 | 4,178,817 | -0.02(-0.17%) |
Dec 27, 2007 | 14.42 | 14.53 | 14.02 | 14.04 | 4,791,183 | -0.43(-2.95%) |
Dec 26, 2007 | 14.26 | 14.51 | 14.04 | 14.46 | 4,719,725 | +0.23(+1.60%) |
Dec 24, 2007 | 13.93 | 14.26 | 13.65 | 14.23 | 2,545,707 | +0.13(+0.95%) |
Dec 21, 2007 | 13.87 | 14.12 | 13.73 | 14.10 | 10,817,425 | +0.28(+2.03%) |
Dec 20, 2007 | 13.84 | 13.88 | 13.59 | 13.82 | 6,640,511 | +0.05(+0.38%) |
Dec 19, 2007 | 13.41 | 13.84 | 13.30 | 13.77 | 6,918,261 | +0.33(+2.48%) |
Dec 18, 2007 | 13.56 | 13.65 | 13.11 | 13.43 | 6,510,813 | -0.01(-0.04%) |
Dec 17, 2007 | 13.75 | 13.77 | 13.43 | 13.44 | 7,289,721 | -0.40(-2.92%) |
Dec 14, 2007 | 13.54 | 14.04 | 13.49 | 13.84 | 8,429,540 | +0.16(+1.15%) |
Dec 13, 2007 | 13.53 | 13.91 | 13.46 | 13.68 | 4,591,879 | +0.07(+0.52%) |
Dec 12, 2007 | 13.70 | 13.85 | 13.36 | 13.61 | 5,790,301 | +0.10(+0.74%) |
Dec 11, 2007 | 13.88 | 14.02 | 13.46 | 13.51 | 9,509,804 | -0.34(-2.45%) |
Dec 10, 2007 | 13.35 | 13.89 | 13.35 | 13.85 | 10,931,134 | +0.57(+4.27%) |
Dec 07, 2007 | 13.33 | 13.44 | 13.23 | 13.29 | 4,573,228 | -0.05(-0.35%) |
Dec 06, 2007 | 13.43 | 13.43 | 13.19 | 13.33 | 6,117,209 | -0.10(-0.74%) |
Dec 05, 2007 | 13.51 | 13.60 | 13.26 | 13.43 | 9,563,166 | +0.02(+0.13%) |
Dec 04, 2007 | 13.42 | 13.60 | 13.37 | 13.41 | 8,710,587 | -0.11(-0.82%) |
Dec 03, 2007 | 13.41 | 13.60 | 13.33 | 13.53 | 9,748,129 | +0.30(+2.30%) |
Nov 30, 2007 | 13.29 | 13.40 | 13.03 | 13.22 | 6,641,291 | +0.06(+0.45%) |
Nov 29, 2007 | 13.17 | 13.22 | 12.66 | 13.16 | 7,572,111 | +0.00(+0.00%) |
Nov 28, 2007 | 12.70 | 13.26 | 12.63 | 13.16 | 8,953,402 | +0.54(+4.26%) |
Nov 27, 2007 | 12.06 | 12.68 | 12.06 | 12.63 | 7,558,507 | +0.62(+5.17%) |
Nov 26, 2007 | 12.66 | 12.75 | 11.99 | 12.01 | 7,562,279 | -0.68(-5.35%) |
Nov 23, 2007 | 12.55 | 12.70 | 12.46 | 12.68 | 3,072,466 | +0.34(+2.75%) |
Nov 21, 2007 | 12.54 | 12.58 | 12.33 | 12.34 | 6,163,659 | -0.25(-2.00%) |
Nov 20, 2007 | 12.88 | 13.00 | 12.44 | 12.60 | 8,398,414 | -0.29(-2.22%) |
Nov 19, 2007 | 13.19 | 13.31 | 12.81 | 12.88 | 8,983,649 | -0.36(-2.74%) |
Nov 16, 2007 | 12.95 | 13.25 | 12.84 | 13.25 | 13,591,257 | +0.38(+2.96%) |
Nov 15, 2007 | 13.22 | 13.54 | 12.85 | 12.87 | 10,819,850 | -0.43(-3.26%) |
Nov 14, 2007 | 13.54 | 13.54 | 13.25 | 13.30 | 7,097,118 | -0.19(-1.39%) |
Nov 13, 2007 | 13.19 | 13.51 | 12.77 | 13.49 | 7,307,010 | +0.37(+2.86%) |
Nov 12, 2007 | 12.82 | 13.30 | 12.72 | 13.11 | 8,735,115 | +0.24(+1.86%) |
Nov 09, 2007 | 13.04 | 13.20 | 12.86 | 12.87 | 6,985,958 | -0.37(-2.78%) |
Nov 08, 2007 | 13.29 | 13.39 | 12.87 | 13.24 | 9,720,811 | -0.04(-0.26%) |
Nov 07, 2007 | 12.87 | 13.74 | 12.87 | 13.27 | 16,141,366 | +0.24(+1.84%) |
Nov 06, 2007 | 12.64 | 13.05 | 12.64 | 13.03 | 6,537,820 | +0.11(+0.81%) |
Nov 05, 2007 | 12.43 | 13.16 | 12.43 | 12.93 | 6,124,184 | -0.02(-0.14%) |
Nov 02, 2007 | 12.75 | 13.02 | 12.67 | 12.95 | 8,165,395 | +0.20(+1.61%) |
Nov 01, 2007 | 12.78 | 12.95 | 12.58 | 12.74 | 8,678,520 | -0.15(-1.18%) |
Oct 31, 2007 | 13.16 | 13.16 | 12.75 | 12.89 | 8,111,211 | -0.12(-0.90%) |
Oct 30, 2007 | 12.92 | 13.09 | 12.82 | 13.01 | 7,892,081 | +0.09(+0.72%) |
Oct 29, 2007 | 12.77 | 13.02 | 12.61 | 12.92 | 9,942,019 | +0.15(+1.19%) |
Oct 26, 2007 | 12.66 | 12.81 | 12.47 | 12.77 | 5,849,664 | +0.08(+0.60%) |
Oct 25, 2007 | 12.54 | 12.87 | 12.26 | 12.69 | 12,118,957 | +0.18(+1.40%) |
Oct 24, 2007 | 11.96 | 12.57 | 11.96 | 12.51 | 19,581,154 | +0.64(+5.42%) |
Oct 23, 2007 | 11.57 | 12.21 | 11.57 | 11.87 | 21,397,380 | +0.77(+6.90%) |
Oct 22, 2007 | 10.90 | 11.15 | 10.85 | 11.10 | 8,552,718 | +0.32(+2.98%) |
Oct 19, 2007 | 10.92 | 11.35 | 10.72 | 10.78 | 14,871,579 | -0.38(-3.41%) |
Oct 18, 2007 | 11.35 | 11.56 | 11.09 | 11.16 | 7,887,808 | -0.13(-1.19%) |
Oct 17, 2007 | 11.49 | 11.50 | 11.26 | 11.30 | 6,218,014 | -0.07(-0.62%) |
Oct 16, 2007 | 11.55 | 11.63 | 11.30 | 11.37 | 5,436,360 | -0.15(-1.32%) |
Oct 15, 2007 | 11.76 | 11.83 | 11.44 | 11.52 | 5,448,838 | -0.26(-2.19%) |
Oct 12, 2007 | 11.78 | 11.80 | 11.68 | 11.78 | 7,371,683 | +0.03(+0.25%) |
Oct 11, 2007 | 11.93 | 11.99 | 11.64 | 11.75 | 8,407,087 | -0.15(-1.28%) |
Oct 10, 2007 | 11.82 | 12.11 | 11.73 | 11.90 | 10,092,778 | -0.33(-2.73%) |
Oct 09, 2007 | 12.14 | 12.34 | 12.09 | 12.23 | 5,388,159 | +0.11(+0.92%) |
Oct 08, 2007 | 12.18 | 12.22 | 12.02 | 12.12 | 4,929,559 | -0.09(-0.77%) |
Oct 05, 2007 | 12.34 | 12.37 | 12.18 | 12.22 | 6,520,043 | -0.02(-0.19%) |
Oct 04, 2007 | 12.27 | 12.29 | 12.06 | 12.24 | 8,221,630 | -0.02(-0.19%) |
Oct 03, 2007 | 12.19 | 12.40 | 12.16 | 12.26 | 22,776,308 | -0.03(-0.24%) |
Oct 02, 2007 | 12.33 | 12.46 | 12.19 | 12.29 | 5,696,684 | -0.04(-0.33%) |
Oct 01, 2007 | 12.33 | 12.39 | 12.13 | 12.33 | 6,274,762 | +0.06(+0.52%) |
Sep 28, 2007 | 12.52 | 12.56 | 12.09 | 12.27 | 8,999,523 | -0.30(-2.42%) |
Sep 27, 2007 | 12.56 | 12.64 | 12.48 | 12.57 | 5,895,473 | +0.03(+0.23%) |
Sep 26, 2007 | 12.43 | 12.69 | 12.17 | 12.54 | 7,920,797 | +0.22(+1.80%) |
Sep 25, 2007 | 12.40 | 12.45 | 12.22 | 12.32 | 9,031,145 | -0.06(-0.47%) |
Sep 24, 2007 | 11.84 | 12.41 | 11.82 | 12.38 | 10,069,190 | +0.43(+3.62%) |
Sep 21, 2007 | 11.16 | 12.00 | 11.16 | 11.95 | 12,171,090 | +0.46(+3.97%) |
Sep 20, 2007 | 11.67 | 11.70 | 11.47 | 11.49 | 5,583,871 | -0.23(-1.95%) |
Sep 19, 2007 | 11.91 | 12.09 | 11.68 | 11.72 | 7,224,095 | -0.09(-0.74%) |
Sep 18, 2007 | 11.62 | 11.88 | 11.49 | 11.81 | 4,441,560 | +0.24(+2.07%) |
Sep 17, 2007 | 11.71 | 11.77 | 11.51 | 11.57 | 2,640,664 | -0.21(-1.79%) |
Sep 14, 2007 | 11.74 | 11.82 | 11.58 | 11.78 | 5,408,841 | +0.02(+0.15%) |
Sep 13, 2007 | 11.70 | 11.77 | 11.55 | 11.76 | 5,835,477 | +0.10(+0.85%) |
Sep 12, 2007 | 11.59 | 11.73 | 11.50 | 11.66 | 5,237,742 | +0.08(+0.71%) |
Sep 11, 2007 | 11.30 | 11.62 | 11.27 | 11.58 | 4,728,719 | +0.27(+2.43%) |
Sep 10, 2007 | 11.38 | 11.45 | 11.07 | 11.30 | 5,305,772 | -0.04(-0.31%) |
Sep 07, 2007 | 11.41 | 11.51 | 11.26 | 11.34 | 5,644,380 | -0.30(-2.61%) |
Sep 06, 2007 | 11.17 | 11.70 | 11.17 | 11.64 | 6,075,973 | +0.02(+0.15%) |
Sep 05, 2007 | 11.70 | 11.71 | 11.55 | 11.62 | 5,595,494 | -0.13(-1.14%) |
Sep 04, 2007 | 10.95 | 11.85 | 10.95 | 11.76 | 8,055,830 | +0.74(+6.74%) |
Aug 31, 2007 | 11.12 | 11.12 | 10.86 | 11.02 | 5,483,537 | +0.04(+0.37%) |
Aug 30, 2007 | 11.05 | 11.13 | 10.91 | 10.98 | 5,917,351 | -0.22(-1.99%) |
Aug 29, 2007 | 11.09 | 11.20 | 11.04 | 11.20 | 5,872,227 | +0.14(+1.27%) |
Aug 28, 2007 | 11.26 | 11.34 | 10.94 | 11.06 | 8,937,647 | -0.31(-2.73%) |
Aug 27, 2007 | 11.61 | 11.61 | 11.33 | 11.37 | 3,892,882 | -0.25(-2.12%) |
Aug 24, 2007 | 11.51 | 11.67 | 11.07 | 11.61 | 5,744,202 | +0.14(+1.22%) |
Aug 23, 2007 | 11.47 | 11.58 | 11.27 | 11.47 | 5,991,876 | +0.05(+0.41%) |
Aug 22, 2007 | 11.22 | 11.58 | 11.20 | 11.43 | 6,286,043 | +0.32(+2.84%) |
Aug 21, 2007 | 10.82 | 11.20 | 10.82 | 11.11 | 5,925,556 | +0.27(+2.48%) |
Aug 20, 2007 | 11.41 | 11.41 | 10.81 | 10.84 | 5,152,449 | -0.12(-1.07%) |
Aug 17, 2007 | 11.37 | 11.89 | 10.54 | 10.96 | 10,263,042 | +0.22(+2.01%) |
Aug 16, 2007 | 10.89 | 10.96 | 10.51 | 10.74 | 11,963,583 | -0.33(-2.96%) |
Aug 15, 2007 | 11.01 | 11.33 | 11.00 | 11.07 | 10,550,678 | -0.05(-0.42%) |
Aug 14, 2007 | 11.40 | 11.41 | 11.09 | 11.12 | 6,997,616 | -0.29(-2.56%) |
Aug 13, 2007 | 11.47 | 11.76 | 11.37 | 11.41 | 6,021,959 | -0.08(-0.71%) |
Aug 10, 2007 | 11.32 | 12.08 | 10.66 | 11.49 | 11,762,498 | -0.18(-1.50%) |
Aug 09, 2007 | 11.13 | 12.26 | 8.776 | 11.67 | 15,570,096 | -0.34(-2.83%) |
Aug 08, 2007 | 11.82 | 12.22 | 11.75 | 12.01 | 7,719,912 | +0.18(+1.48%) |
Aug 07, 2007 | 11.50 | 11.96 | 11.49 | 11.83 | 9,231,884 | +0.05(+0.40%) |
Aug 06, 2007 | 11.44 | 11.82 | 11.41 | 11.78 | 8,587,160 | +0.24(+2.08%) |
Aug 03, 2007 | 11.65 | 11.66 | 11.54 | 11.54 | 9,777,363 | -0.03(-0.25%) |
Aug 02, 2007 | 11.35 | 11.64 | 11.34 | 11.57 | 8,003,147 | +0.00(+0.00%) |
Aug 01, 2007 | 11.70 | 11.83 | 11.48 | 11.57 | 9,353,116 | -0.10(-0.85%) |
Jul 31, 2007 | 11.85 | 11.93 | 11.65 | 11.67 | 7,422,200 | -0.18(-1.48%) |
Jul 30, 2007 | 11.82 | 11.96 | 11.60 | 11.85 | 7,096,925 | +0.04(+0.30%) |
Jul 27, 2007 | 12.23 | 12.29 | 11.78 | 11.81 | 8,145,236 | -0.40(-3.30%) |
Jul 26, 2007 | 12.37 | 12.58 | 12.15 | 12.22 | 10,693,370 | -0.32(-2.57%) |
Jul 25, 2007 | 12.54 | 12.63 | 12.33 | 12.54 | 9,538,920 | -0.01(-0.05%) |
Jul 24, 2007 | 12.06 | 12.68 | 12.06 | 12.54 | 17,179,482 | +0.43(+3.57%) |
Jul 23, 2007 | 11.82 | 12.41 | 11.82 | 12.11 | 5,796,206 | +0.02(+0.15%) |
Jul 20, 2007 | 11.72 | 12.27 | 11.47 | 12.09 | 9,700,498 | +0.10(+0.83%) |
Jul 19, 2007 | 11.79 | 12.08 | 11.79 | 11.99 | 9,656,706 | +0.09(+0.79%) |
Jul 18, 2007 | 11.91 | 11.96 | 11.70 | 11.90 | 7,179,397 | -0.09(-0.73%) |
Jul 17, 2007 | 12.10 | 12.13 | 11.92 | 11.99 | 5,930,684 | -0.09(-0.73%) |
Jul 16, 2007 | 12.03 | 12.20 | 11.95 | 12.08 | 4,693,636 | -0.01(-0.10%) |
Jul 13, 2007 | 12.17 | 12.32 | 12.01 | 12.09 | 5,615,554 | -0.15(-1.20%) |
Jul 12, 2007 | 12.05 | 12.25 | 11.99 | 12.23 | 6,776,264 | +0.10(+0.82%) |
Jul 11, 2007 | 12.05 | 12.19 | 11.92 | 12.13 | 6,493,891 | +0.04(+0.29%) |
Jul 10, 2007 | 11.85 | 12.33 | 11.74 | 12.10 | 11,511,674 | +0.33(+2.78%) |
Jul 09, 2007 | 11.88 | 11.95 | 11.71 | 11.77 | 12,588,784 | -0.11(-0.94%) |
Jul 06, 2007 | 11.99 | 12.00 | 11.85 | 11.88 | 9,070,747 | -0.11(-0.88%) |
Jul 05, 2007 | 12.13 | 12.21 | 11.82 | 11.99 | 6,910,523 | -0.14(-1.16%) |
Jul 03, 2007 | 12.20 | 12.24 | 12.09 | 12.13 | 3,689,819 | -0.08(-0.62%) |
Jul 02, 2007 | 12.19 | 12.27 | 12.08 | 12.20 | 6,679,982 | +0.02(+0.14%) |
Jun 29, 2007 | 12.01 | 12.30 | 12.01 | 12.19 | 6,815,143 | +0.18(+1.51%) |
Jun 28, 2007 | 12.13 | 12.17 | 11.99 | 12.01 | 6,724,413 | -0.13(-1.06%) |
Jun 27, 2007 | 11.96 | 12.24 | 11.82 | 12.13 | 11,111,166 | +0.17(+1.42%) |
Jun 26, 2007 | 12.12 | 12.29 | 11.82 | 11.96 | 10,995,567 | -0.15(-1.26%) |
Jun 25, 2007 | 12.23 | 12.35 | 12.08 | 12.12 | 6,909,554 | -0.15(-1.24%) |
Jun 22, 2007 | 12.28 | 12.36 | 12.14 | 12.27 | 8,892,180 | -0.04(-0.33%) |
Jun 21, 2007 | 12.41 | 12.57 | 12.20 | 12.31 | 11,474,729 | -0.10(-0.80%) |
Jun 20, 2007 | 12.92 | 13.13 | 12.37 | 12.41 | 17,306,104 | -0.73(-5.52%) |
Jun 19, 2007 | 13.27 | 13.27 | 13.03 | 13.13 | 5,363,203 | -0.14(-1.06%) |
Jun 18, 2007 | 13.39 | 13.40 | 13.23 | 13.27 | 4,065,690 | -0.12(-0.87%) |
Jun 15, 2007 | 13.65 | 13.68 | 13.35 | 13.39 | 6,955,909 | -0.10(-0.74%) |
Jun 14, 2007 | 13.39 | 13.59 | 13.32 | 13.49 | 8,741,251 | +0.09(+0.70%) |
Jun 13, 2007 | 13.22 | 13.41 | 13.02 | 13.40 | 5,263,723 | +0.28(+2.14%) |
Jun 12, 2007 | 13.25 | 13.33 | 13.03 | 13.12 | 7,496,725 | -0.19(-1.45%) |
Jun 11, 2007 | 12.96 | 13.41 | 12.87 | 13.31 | 8,092,750 | +0.35(+2.66%) |
Jun 08, 2007 | 12.64 | 12.99 | 12.53 | 12.96 | 8,288,300 | +0.20(+1.56%) |
Jun 07, 2007 | 12.97 | 12.98 | 12.74 | 12.77 | 8,681,683 | -0.20(-1.58%) |
Jun 06, 2007 | 12.89 | 13.02 | 12.80 | 12.97 | 8,767,745 | +0.01(+0.05%) |
Jun 05, 2007 | 12.75 | 13.02 | 12.70 | 12.96 | 4,811,460 | -0.01(-0.09%) |
Jun 04, 2007 | 13.08 | 13.13 | 12.94 | 12.98 | 7,478,778 | -0.18(-1.38%) |
Jun 01, 2007 | 13.22 | 13.31 | 13.13 | 13.16 | 3,614,269 | +0.02(+0.18%) |
May 31, 2007 | 13.02 | 13.27 | 12.96 | 13.13 | 5,573,116 | +0.09(+0.67%) |
May 30, 2007 | 12.78 | 13.05 | 12.75 | 13.05 | 6,581,399 | +0.24(+1.87%) |
May 29, 2007 | 12.87 | 13.12 | 12.77 | 12.81 | 7,152,374 | -0.23(-1.75%) |
May 25, 2007 | 12.77 | 13.05 | 12.72 | 13.03 | 4,865,120 | +0.37(+2.96%) |
May 24, 2007 | 12.88 | 13.02 | 12.64 | 12.66 | 6,590,151 | -0.26(-2.04%) |
May 23, 2007 | 12.70 | 13.00 | 12.65 | 12.92 | 8,525,079 | +0.28(+2.17%) |
May 22, 2007 | 12.65 | 12.82 | 12.63 | 12.65 | 5,467,324 | -0.08(-0.64%) |
May 21, 2007 | 12.78 | 12.84 | 12.65 | 12.73 | 6,223,432 | +0.07(+0.55%) |
May 18, 2007 | 12.46 | 12.71 | 12.44 | 12.66 | 7,926,267 | +0.24(+1.93%) |
May 17, 2007 | 12.42 | 12.53 | 12.36 | 12.42 | 5,802,642 | -0.09(-0.70%) |
May 16, 2007 | 12.39 | 12.55 | 12.37 | 12.51 | 5,515,842 | +0.15(+1.23%) |
May 15, 2007 | 12.60 | 12.98 | 12.35 | 12.36 | 5,671,215 | -0.05(-0.42%) |
May 14, 2007 | 12.57 | 12.57 | 12.36 | 12.41 | 5,676,087 | -0.16(-1.26%) |
May 11, 2007 | 12.44 | 12.59 | 12.41 | 12.57 | 5,361,398 | +0.19(+1.51%) |
May 10, 2007 | 12.47 | 12.50 | 12.38 | 12.38 | 6,277,322 | -0.19(-1.49%) |
May 09, 2007 | 12.47 | 12.68 | 12.35 | 12.57 | 6,295,786 | +0.08(+0.66%) |
May 08, 2007 | 12.59 | 12.70 | 12.37 | 12.48 | 7,125,846 | -0.18(-1.39%) |
May 07, 2007 | 12.61 | 12.71 | 12.58 | 12.66 | 5,139,763 | +0.06(+0.46%) |
May 04, 2007 | 12.58 | 12.65 | 12.41 | 12.60 | 6,039,702 | +0.02(+0.14%) |
May 03, 2007 | 12.27 | 12.60 | 12.19 | 12.58 | 11,697,618 | +0.33(+2.72%) |
May 02, 2007 | 12.20 | 12.31 | 12.16 | 12.25 | 14,551,140 | +0.04(+0.34%) |
May 01, 2007 | 12.34 | 12.46 | 12.13 | 12.21 | 16,912,432 | -0.11(-0.86%) |
Apr 30, 2007 | 12.56 | 12.66 | 12.30 | 12.32 | 13,568,100 | -0.39(-3.04%) |
Apr 27, 2007 | 12.70 | 12.78 | 12.53 | 12.70 | 10,022,355 | +0.01(+0.09%) |
Apr 26, 2007 | 13.16 | 13.16 | 12.49 | 12.69 | 11,449,049 | +0.06(+0.46%) |
Apr 25, 2007 | 12.51 | 12.81 | 12.20 | 12.63 | 44,591,868 | -0.78(-5.84%) |
Apr 24, 2007 | 13.37 | 13.45 | 13.19 | 13.41 | 5,700,102 | +0.05(+0.35%) |
Apr 23, 2007 | 13.57 | 13.65 | 13.23 | 13.37 | 6,093,130 | -0.24(-1.76%) |
Apr 20, 2007 | 13.74 | 13.74 | 13.46 | 13.61 | 6,705,661 | +0.06(+0.43%) |
Apr 19, 2007 | 13.44 | 13.59 | 13.27 | 13.55 | 6,840,022 | +0.19(+1.40%) |
Apr 18, 2007 | 13.29 | 13.44 | 13.18 | 13.36 | 6,320,420 | -0.02(-0.17%) |
Apr 17, 2007 | 13.23 | 13.44 | 13.22 | 13.39 | 5,924,189 | +0.19(+1.46%) |
Apr 16, 2007 | 13.16 | 13.19 | 13.10 | 13.19 | 5,894,387 | +0.04(+0.31%) |
Apr 13, 2007 | 13.90 | 13.90 | 13.10 | 13.15 | 5,619,927 | -0.20(-1.49%) |
Apr 12, 2007 | 13.53 | 13.53 | 13.26 | 13.35 | 5,598,070 | -0.18(-1.34%) |
Apr 11, 2007 | 13.46 | 13.63 | 13.46 | 13.53 | 9,061,136 | -0.02(-0.17%) |
Apr 10, 2007 | 13.50 | 13.58 | 13.44 | 13.56 | 6,775,138 | +0.09(+0.65%) |
Apr 09, 2007 | 13.38 | 13.56 | 13.33 | 13.47 | 11,636,598 | +0.09(+0.66%) |
Apr 05, 2007 | 13.22 | 13.46 | 13.22 | 13.38 | 6,640,205 | +0.16(+1.19%) |
Apr 04, 2007 | 13.18 | 13.27 | 13.16 | 13.22 | 7,940,295 | +0.07(+0.53%) |
Apr 03, 2007 | 13.10 | 13.27 | 13.01 | 13.15 | 6,555,579 | +0.18(+1.35%) |
Apr 02, 2007 | 13.23 | 13.23 | 12.84 | 12.98 | 6,436,764 | +0.13(+1.05%) |
Mar 30, 2007 | 13.02 | 13.08 | 12.65 | 12.84 | 5,275,859 | -0.15(-1.17%) |
Mar 29, 2007 | 13.19 | 13.23 | 12.79 | 12.99 | 4,914,176 | -0.14(-1.07%) |
Mar 28, 2007 | 13.18 | 13.49 | 13.12 | 13.13 | 7,146,152 | -0.10(-0.75%) |
Mar 27, 2007 | 13.22 | 13.45 | 13.18 | 13.23 | 6,424,153 | -0.01(-0.04%) |
Mar 26, 2007 | 13.05 | 13.30 | 13.03 | 13.24 | 7,069,747 | +0.17(+1.30%) |
Mar 23, 2007 | 12.86 | 13.13 | 12.81 | 13.07 | 8,824,664 | +0.39(+3.04%) |
Mar 22, 2007 | 12.84 | 12.84 | 12.65 | 12.68 | 9,298,920 | -0.10(-0.78%) |
Mar 21, 2007 | 12.65 | 12.82 | 12.47 | 12.78 | 8,096,425 | +0.20(+1.58%) |
Mar 20, 2007 | 12.74 | 12.88 | 12.53 | 12.58 | 8,579,895 | -0.19(-1.47%) |
Mar 19, 2007 | 12.67 | 12.85 | 12.65 | 12.77 | 3,396,849 | +0.13(+1.02%) |
Mar 16, 2007 | 12.81 | 12.87 | 12.58 | 12.64 | 6,535,256 | -0.12(-0.96%) |
Mar 15, 2007 | 12.44 | 12.79 | 12.43 | 12.77 | 6,527,564 | +0.32(+2.59%) |
Mar 14, 2007 | 12.37 | 12.48 | 12.16 | 12.44 | 6,536,452 | +0.06(+0.47%) |
Mar 13, 2007 | 12.61 | 12.58 | 12.33 | 12.39 | 7,875,672 | -0.22(-1.76%) |
Mar 12, 2007 | 12.27 | 12.65 | 12.19 | 12.61 | 8,605,021 | +0.24(+1.94%) |
Mar 09, 2007 | 12.55 | 12.58 | 12.20 | 12.37 | 9,123,275 | -0.16(-1.26%) |
Mar 08, 2007 | 12.64 | 12.78 | 12.46 | 12.53 | 5,452,257 | +0.03(+0.23%) |
Mar 07, 2007 | 12.74 | 12.75 | 12.47 | 12.50 | 5,646,602 | -0.30(-2.33%) |
Mar 06, 2007 | 12.40 | 12.81 | 12.43 | 12.79 | 7,143,930 | +0.40(+3.21%) |
Mar 05, 2007 | 12.19 | 12.55 | 12.15 | 12.40 | 6,777,119 | +0.06(+0.52%) |
Mar 02, 2007 | 12.30 | 12.47 | 12.14 | 12.33 | 8,123,176 | -0.19(-1.54%) |
Mar 01, 2007 | 12.55 | 12.64 | 12.47 | 12.53 | 9,986,799 | -0.15(-1.20%) |
Feb 28, 2007 | 12.86 | 12.88 | 12.53 | 12.68 | 13,134,952 | +0.01(+0.09%) |
Feb 27, 2007 | 12.81 | 13.12 | 12.60 | 12.67 | 12,080,156 | -0.42(-3.22%) |
Feb 26, 2007 | 12.86 | 13.15 | 12.72 | 13.09 | 6,368,904 | +0.28(+2.19%) |
Feb 23, 2007 | 12.82 | 12.89 | 12.72 | 12.81 | 9,692,123 | +0.05(+0.41%) |
Feb 22, 2007 | 12.92 | 12.95 | 12.67 | 12.75 | 9,594,865 | -0.20(-1.54%) |
Feb 21, 2007 | 12.96 | 13.06 | 12.87 | 12.95 | 4,894,519 | +0.02(+0.14%) |
Feb 20, 2007 | 12.93 | 13.05 | 12.87 | 12.94 | 4,355,242 | -0.02(-0.18%) |
Feb 16, 2007 | 13.11 | 13.27 | 12.94 | 12.96 | 5,419,780 | -0.19(-1.47%) |
Feb 15, 2007 | 13.08 | 13.18 | 13.07 | 13.15 | 5,206,121 | +0.09(+0.72%) |
Feb 14, 2007 | 12.97 | 13.08 | 12.87 | 13.06 | 6,045,826 | +0.21(+1.64%) |
Feb 13, 2007 | 12.86 | 12.96 | 12.75 | 12.85 | 5,247,097 | -0.01(-0.05%) |
Feb 12, 2007 | 12.75 | 12.87 | 12.62 | 12.85 | 3,941,107 | +0.10(+0.78%) |
Feb 09, 2007 | 12.87 | 13.05 | 12.61 | 12.75 | 5,449,693 | -0.18(-1.36%) |
Feb 08, 2007 | 13.16 | 13.16 | 12.90 | 12.93 | 5,938,376 | -0.26(-2.00%) |
Feb 07, 2007 | 13.16 | 13.29 | 13.05 | 13.19 | 7,032,314 | +0.01(+0.09%) |
Feb 06, 2007 | 13.31 | 13.45 | 13.14 | 13.18 | 6,166,393 | -0.19(-1.40%) |
Feb 05, 2007 | 13.54 | 13.58 | 13.37 | 13.37 | 7,001,376 | -0.10(-0.74%) |
Feb 02, 2007 | 13.68 | 13.78 | 13.35 | 13.47 | 9,605,633 | -0.31(-2.25%) |
Feb 01, 2007 | 12.93 | 13.78 | 12.67 | 13.78 | 17,739,920 | +0.71(+5.42%) |
Jan 31, 2007 | 12.64 | 13.20 | 12.61 | 13.07 | 9,117,634 | +0.36(+2.85%) |
Jan 30, 2007 | 12.48 | 12.80 | 12.43 | 12.71 | 6,636,445 | +0.31(+2.50%) |
Jan 29, 2007 | 12.20 | 12.63 | 12.17 | 12.40 | 7,542,705 | +0.15(+1.19%) |
Jan 26, 2007 | 12.34 | 12.41 | 12.13 | 12.25 | 6,610,977 | -0.08(-0.62%) |
Jan 25, 2007 | 12.53 | 12.65 | 12.27 | 12.33 | 8,919,529 | -0.19(-1.54%) |
Jan 24, 2007 | 12.44 | 12.79 | 12.44 | 12.52 | 8,006,945 | -0.23(-1.83%) |
Jan 23, 2007 | 12.35 | 12.79 | 12.30 | 12.75 | 8,828,937 | +0.45(+3.66%) |
Jan 22, 2007 | 12.38 | 12.61 | 12.29 | 12.30 | 8,658,864 | -0.22(-1.78%) |
Jan 19, 2007 | 12.70 | 12.70 | 12.43 | 12.53 | 8,473,236 | -0.11(-0.88%) |
Jan 18, 2007 | 12.84 | 12.86 | 12.60 | 12.64 | 4,454,893 | -0.07(-0.55%) |
Jan 17, 2007 | 12.99 | 13.10 | 12.67 | 12.71 | 10,101,495 | -0.28(-2.16%) |
Jan 16, 2007 | 13.43 | 13.46 | 12.96 | 12.99 | 10,446,256 | -0.35(-2.59%) |
Jan 12, 2007 | 13.25 | 13.40 | 13.21 | 13.33 | 7,164,612 | +0.09(+0.66%) |
Jan 11, 2007 | 13.20 | 13.32 | 13.01 | 13.25 | 5,684,890 | +0.11(+0.80%) |
Jan 10, 2007 | 13.40 | 13.51 | 13.09 | 13.14 | 9,819,806 | +0.12(+0.94%) |
Jan 09, 2007 | 12.84 | 13.07 | 12.78 | 13.02 | 6,154,941 | +0.17(+1.32%) |
Jan 08, 2007 | 13.06 | 13.09 | 12.77 | 12.85 | 4,838,284 | -0.22(-1.66%) |
Jan 05, 2007 | 13.40 | 13.44 | 13.05 | 13.06 | 9,484,445 | -0.34(-2.53%) |
Jan 04, 2007 | 13.22 | 13.48 | 13.16 | 13.40 | 4,844,608 | +0.12(+0.88%) |