Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.532 | 6.590 | 6.489 | 6.511 | 3,909,624 | -0.04(-0.66%) |
Dec 28, 2007 | 6.604 | 6.741 | 6.540 | 6.554 | 2,508,089 | -0.04(-0.66%) |
Dec 27, 2007 | 6.669 | 6.741 | 6.558 | 6.597 | 2,515,925 | -0.12(-1.82%) |
Dec 26, 2007 | 6.907 | 6.936 | 6.655 | 6.720 | 3,106,953 | -0.18(-2.61%) |
Dec 24, 2007 | 6.878 | 6.951 | 6.792 | 6.900 | 1,733,277 | -0.02(-0.31%) |
Dec 21, 2007 | 7.210 | 7.275 | 6.893 | 6.922 | 5,299,543 | -0.21(-2.93%) |
Dec 20, 2007 | 7.066 | 7.189 | 6.951 | 7.131 | 3,406,536 | +0.12(+1.75%) |
Dec 19, 2007 | 7.102 | 7.239 | 6.922 | 7.008 | 2,906,229 | -0.12(-1.72%) |
Dec 18, 2007 | 6.922 | 7.167 | 6.806 | 7.131 | 3,033,549 | +0.28(+4.11%) |
Dec 17, 2007 | 7.073 | 7.109 | 6.850 | 6.850 | 3,419,723 | -0.25(-3.46%) |
Dec 14, 2007 | 7.044 | 7.181 | 6.929 | 7.095 | 3,567,752 | -0.08(-1.11%) |
Dec 13, 2007 | 7.325 | 7.354 | 7.167 | 7.174 | 4,305,641 | -0.20(-2.74%) |
Dec 12, 2007 | 7.736 | 8.032 | 7.225 | 7.376 | 4,958,087 | -0.17(-2.29%) |
Dec 11, 2007 | 7.686 | 8.075 | 7.535 | 7.549 | 5,394,672 | -0.14(-1.78%) |
Dec 10, 2007 | 7.599 | 7.708 | 7.369 | 7.686 | 3,974,533 | +0.12(+1.62%) |
Dec 07, 2007 | 7.095 | 7.643 | 7.066 | 7.563 | 4,723,681 | +0.37(+5.11%) |
Dec 06, 2007 | 7.210 | 7.239 | 6.857 | 7.196 | 7,976,874 | -0.06(-0.80%) |
Dec 05, 2007 | 7.398 | 7.931 | 7.109 | 7.253 | 10,678,035 | -1.04(-12.52%) |
Dec 04, 2007 | 8.320 | 8.421 | 8.083 | 8.292 | 3,497,407 | +0.09(+1.05%) |
Dec 03, 2007 | 8.097 | 8.407 | 8.075 | 8.205 | 3,321,141 | +0.05(+0.62%) |
Nov 30, 2007 | 7.910 | 8.421 | 7.895 | 8.155 | 7,117,157 | +0.34(+4.34%) |
Nov 29, 2007 | 8.003 | 8.003 | 7.628 | 7.816 | 3,478,596 | -0.28(-3.47%) |
Nov 28, 2007 | 7.390 | 8.284 | 7.390 | 8.097 | 4,773,007 | +0.66(+8.82%) |
Nov 27, 2007 | 7.383 | 7.643 | 7.369 | 7.441 | 4,967,798 | +0.08(+1.08%) |
Nov 26, 2007 | 7.571 | 7.571 | 7.297 | 7.362 | 3,111,354 | -0.14(-1.83%) |
Nov 23, 2007 | 7.455 | 7.607 | 7.426 | 7.499 | 1,020,647 | +0.07(+0.97%) |
Nov 21, 2007 | 7.261 | 7.549 | 7.167 | 7.426 | 3,500,694 | +0.10(+1.38%) |
Nov 20, 2007 | 7.499 | 7.809 | 7.181 | 7.325 | 6,386,147 | -0.19(-2.50%) |
Nov 19, 2007 | 7.917 | 7.938 | 7.491 | 7.513 | 6,003,696 | -0.48(-5.96%) |
Nov 16, 2007 | 7.845 | 8.191 | 7.736 | 7.989 | 3,646,723 | +0.16(+2.03%) |
Nov 15, 2007 | 8.090 | 8.111 | 7.672 | 7.830 | 4,843,246 | -0.28(-3.47%) |
Nov 14, 2007 | 8.414 | 8.414 | 8.083 | 8.111 | 3,870,625 | -0.27(-3.27%) |
Nov 13, 2007 | 8.097 | 8.429 | 8.054 | 8.385 | 4,835,407 | +0.32(+4.03%) |
Nov 12, 2007 | 7.679 | 8.407 | 7.679 | 8.061 | 5,017,854 | +0.32(+4.10%) |
Nov 09, 2007 | 7.722 | 7.859 | 7.571 | 7.744 | 6,770,086 | -0.19(-2.45%) |
Nov 08, 2007 | 8.580 | 8.623 | 7.664 | 7.938 | 12,581,165 | -0.87(-9.90%) |
Nov 07, 2007 | 9.106 | 9.215 | 8.688 | 8.811 | 4,407,273 | -0.40(-4.31%) |
Nov 06, 2007 | 9.034 | 9.279 | 8.811 | 9.207 | 3,577,468 | +0.18(+2.00%) |
Nov 05, 2007 | 8.998 | 9.236 | 8.905 | 9.027 | 3,277,434 | -0.18(-1.96%) |
Nov 02, 2007 | 9.150 | 9.207 | 8.854 | 9.207 | 3,200,221 | +0.16(+1.75%) |
Nov 01, 2007 | 9.438 | 9.928 | 9.020 | 9.049 | 3,246,267 | -0.43(-4.49%) |
Oct 31, 2007 | 9.503 | 9.640 | 9.337 | 9.474 | 1,908,704 | +0.00(+0.00%) |
Oct 30, 2007 | 9.532 | 9.726 | 9.445 | 9.474 | 1,623,965 | -0.06(-0.61%) |
Oct 29, 2007 | 9.452 | 9.611 | 9.366 | 9.532 | 1,798,145 | +0.04(+0.46%) |
Oct 26, 2007 | 9.597 | 9.734 | 9.294 | 9.489 | 1,800,800 | +0.02(+0.23%) |
Oct 25, 2007 | 9.424 | 10.00 | 9.359 | 9.467 | 4,667,879 | +0.04(+0.46%) |
Oct 24, 2007 | 9.085 | 9.452 | 9.041 | 9.424 | 3,909,917 | +0.27(+2.91%) |
Oct 23, 2007 | 9.525 | 9.647 | 9.013 | 9.157 | 4,481,752 | -0.37(-3.86%) |
Oct 22, 2007 | 8.587 | 9.712 | 8.580 | 9.525 | 5,853,017 | +0.81(+9.35%) |
Oct 19, 2007 | 9.171 | 9.193 | 8.659 | 8.710 | 5,796,479 | -0.47(-5.11%) |
Oct 18, 2007 | 9.669 | 9.719 | 9.063 | 9.178 | 7,065,479 | -0.54(-5.56%) |
Oct 17, 2007 | 10.04 | 10.09 | 9.510 | 9.719 | 3,283,714 | -0.24(-2.39%) |
Oct 16, 2007 | 10.09 | 10.14 | 9.936 | 9.957 | 2,808,827 | -0.15(-1.50%) |
Oct 15, 2007 | 10.31 | 10.35 | 10.06 | 10.11 | 4,387,578 | -0.24(-2.30%) |
Oct 12, 2007 | 10.78 | 10.78 | 10.14 | 10.35 | 5,651,785 | -0.84(-7.54%) |
Oct 11, 2007 | 11.00 | 11.42 | 11.00 | 11.19 | 4,672,178 | +0.17(+1.57%) |
Oct 10, 2007 | 10.82 | 11.12 | 10.79 | 11.02 | 3,920,180 | +0.18(+1.66%) |
Oct 09, 2007 | 10.52 | 10.84 | 10.10 | 10.84 | 3,910,610 | +0.32(+3.02%) |
Oct 08, 2007 | 10.92 | 10.95 | 10.40 | 10.52 | 2,738,786 | -0.49(-4.45%) |
Oct 05, 2007 | 10.82 | 11.16 | 10.72 | 11.01 | 3,459,578 | +0.35(+3.25%) |
Oct 04, 2007 | 11.04 | 11.10 | 10.61 | 10.66 | 2,604,531 | -0.38(-3.46%) |
Oct 03, 2007 | 10.53 | 11.22 | 10.47 | 11.05 | 4,285,638 | +0.48(+4.50%) |
Oct 02, 2007 | 10.13 | 10.62 | 10.11 | 10.57 | 4,750,956 | +0.40(+3.90%) |
Oct 01, 2007 | 10.14 | 10.27 | 10.10 | 10.17 | 2,912,661 | +0.04(+0.43%) |
Sep 28, 2007 | 10.11 | 10.34 | 10.11 | 10.13 | 1,598,862 | -0.04(-0.43%) |
Sep 27, 2007 | 10.24 | 10.45 | 10.12 | 10.17 | 1,816,195 | -0.04(-0.42%) |
Sep 26, 2007 | 10.17 | 10.30 | 10.07 | 10.22 | 2,379,708 | +0.12(+1.14%) |
Sep 25, 2007 | 10.53 | 10.53 | 10.06 | 10.10 | 4,367,329 | -0.56(-5.27%) |
Sep 24, 2007 | 10.70 | 10.97 | 10.56 | 10.66 | 3,498,551 | +0.10(+0.96%) |
Sep 21, 2007 | 10.63 | 10.81 | 10.48 | 10.56 | 2,717,011 | +0.01(+0.14%) |
Sep 20, 2007 | 10.87 | 10.90 | 10.48 | 10.55 | 2,044,485 | -0.30(-2.79%) |
Sep 19, 2007 | 10.89 | 11.10 | 10.74 | 10.85 | 2,634,766 | +0.02(+0.20%) |
Sep 18, 2007 | 10.63 | 11.15 | 10.48 | 10.83 | 6,119,171 | +0.12(+1.15%) |
Sep 17, 2007 | 10.93 | 10.94 | 10.63 | 10.71 | 2,739,896 | -0.27(-2.50%) |
Sep 14, 2007 | 10.63 | 11.05 | 10.56 | 10.98 | 2,600,370 | +0.26(+2.42%) |
Sep 13, 2007 | 10.64 | 10.88 | 10.53 | 10.72 | 2,023,820 | +0.12(+1.16%) |
Sep 12, 2007 | 10.58 | 10.66 | 10.51 | 10.60 | 1,519,529 | -0.04(-0.41%) |
Sep 11, 2007 | 10.51 | 10.68 | 10.43 | 10.64 | 2,299,820 | +0.18(+1.72%) |
Sep 10, 2007 | 10.81 | 10.82 | 10.35 | 10.46 | 2,977,756 | -0.25(-2.35%) |
Sep 07, 2007 | 11.07 | 11.10 | 10.64 | 10.71 | 4,036,822 | -0.50(-4.50%) |
Sep 06, 2007 | 11.40 | 11.50 | 11.20 | 11.22 | 3,537,108 | -0.13(-1.14%) |
Sep 05, 2007 | 11.47 | 11.48 | 11.13 | 11.35 | 3,779,267 | -0.25(-2.11%) |
Sep 04, 2007 | 11.56 | 11.69 | 11.25 | 11.59 | 4,571,625 | +0.07(+0.63%) |
Aug 31, 2007 | 11.36 | 11.71 | 11.20 | 11.52 | 5,199,492 | +0.32(+2.90%) |
Aug 30, 2007 | 11.75 | 11.94 | 11.07 | 11.20 | 12,357,896 | -1.44(-11.41%) |
Aug 29, 2007 | 12.15 | 12.79 | 12.15 | 12.64 | 4,982,020 | +0.60(+4.97%) |
Aug 28, 2007 | 12.11 | 12.25 | 12.02 | 12.04 | 4,831,676 | -0.11(-0.89%) |
Aug 27, 2007 | 12.34 | 12.45 | 12.11 | 12.15 | 4,330,575 | -0.29(-2.32%) |
Aug 24, 2007 | 12.77 | 12.82 | 12.19 | 12.44 | 5,665,364 | -0.33(-2.60%) |
Aug 23, 2007 | 13.22 | 13.22 | 12.69 | 12.77 | 2,163,623 | -0.38(-2.85%) |
Aug 22, 2007 | 12.99 | 13.30 | 12.96 | 13.14 | 1,344,913 | +0.26(+2.01%) |
Aug 21, 2007 | 12.60 | 12.98 | 12.56 | 12.88 | 2,879,144 | +0.14(+1.07%) |
Aug 20, 2007 | 12.78 | 13.27 | 12.64 | 12.75 | 4,145,603 | -0.04(-0.28%) |
Aug 17, 2007 | 13.01 | 13.32 | 12.55 | 12.78 | 3,443,490 | +0.12(+0.91%) |
Aug 16, 2007 | 12.37 | 12.70 | 12.13 | 12.67 | 4,863,437 | +0.34(+2.75%) |
Aug 15, 2007 | 12.62 | 13.01 | 12.27 | 12.33 | 2,803,472 | -0.37(-2.90%) |
Aug 14, 2007 | 12.99 | 13.17 | 12.55 | 12.70 | 2,008,286 | -0.27(-2.06%) |
Aug 13, 2007 | 13.18 | 13.44 | 12.81 | 12.96 | 2,824,499 | +0.01(+0.06%) |
Aug 10, 2007 | 13.83 | 13.92 | 12.95 | 12.96 | 5,453,214 | -0.97(-6.99%) |
Aug 09, 2007 | 13.95 | 14.34 | 13.09 | 13.93 | 6,973,061 | -0.48(-3.35%) |
Aug 08, 2007 | 13.63 | 14.51 | 13.55 | 14.41 | 5,988,382 | +0.91(+6.73%) |
Aug 07, 2007 | 13.22 | 13.61 | 13.00 | 13.50 | 4,454,429 | +0.17(+1.30%) |
Aug 06, 2007 | 13.00 | 13.34 | 12.69 | 13.33 | 5,956,583 | +0.35(+2.67%) |
Aug 03, 2007 | 13.28 | 13.84 | 12.96 | 12.99 | 4,881,248 | -0.85(-6.15%) |
Aug 02, 2007 | 14.00 | 14.06 | 13.61 | 13.84 | 3,795,800 | -0.13(-0.93%) |
Aug 01, 2007 | 13.94 | 14.15 | 13.79 | 13.97 | 3,826,807 | +0.01(+0.05%) |
Jul 31, 2007 | 14.49 | 14.60 | 13.94 | 13.96 | 3,455,001 | -0.37(-2.62%) |
Jul 30, 2007 | 13.99 | 14.53 | 13.76 | 14.33 | 4,298,537 | +0.45(+3.22%) |
Jul 27, 2007 | 14.25 | 14.35 | 13.88 | 13.89 | 2,830,459 | -0.46(-3.22%) |
Jul 26, 2007 | 14.51 | 14.56 | 14.00 | 14.35 | 2,973,040 | -0.40(-2.74%) |
Jul 25, 2007 | 14.64 | 15.09 | 14.62 | 14.75 | 2,081,516 | -0.03(-0.20%) |
Jul 24, 2007 | 14.96 | 15.13 | 14.65 | 14.78 | 2,507,768 | -0.36(-2.38%) |
Jul 23, 2007 | 15.18 | 15.42 | 15.12 | 15.14 | 2,102,043 | -0.07(-0.47%) |
Jul 20, 2007 | 15.44 | 15.55 | 15.19 | 15.21 | 2,352,048 | -0.25(-1.63%) |
Jul 19, 2007 | 15.45 | 15.65 | 15.43 | 15.47 | 2,053,282 | +0.13(+0.85%) |
Jul 18, 2007 | 15.47 | 15.67 | 15.23 | 15.34 | 3,022,970 | -0.29(-1.85%) |
Jul 17, 2007 | 15.65 | 15.85 | 15.47 | 15.62 | 1,696,544 | -0.04(-0.23%) |
Jul 16, 2007 | 15.81 | 15.91 | 15.59 | 15.66 | 3,041,694 | -0.06(-0.41%) |
Jul 13, 2007 | 15.86 | 15.86 | 15.47 | 15.73 | 3,804,510 | -0.34(-2.11%) |
Jul 12, 2007 | 16.10 | 16.38 | 15.85 | 16.06 | 4,958,026 | -0.12(-0.76%) |
Jul 11, 2007 | 15.68 | 16.44 | 15.60 | 16.19 | 6,246,769 | -0.84(-4.95%) |
Jul 10, 2007 | 17.48 | 17.62 | 17.00 | 17.03 | 2,273,746 | -0.66(-3.71%) |
Jul 09, 2007 | 17.97 | 18.10 | 17.38 | 17.69 | 2,201,070 | -0.28(-1.57%) |
Jul 06, 2007 | 17.75 | 18.05 | 17.59 | 17.97 | 1,306,357 | +0.18(+1.01%) |
Jul 05, 2007 | 17.48 | 17.90 | 17.48 | 17.79 | 1,043,116 | +0.26(+1.48%) |
Jul 03, 2007 | 17.58 | 17.69 | 17.42 | 17.53 | 669,613 | -0.04(-0.25%) |
Jul 02, 2007 | 17.55 | 17.66 | 17.28 | 17.57 | 2,707,920 | +0.02(+0.12%) |
Jun 29, 2007 | 18.06 | 18.10 | 17.49 | 17.55 | 2,112,861 | -0.38(-2.13%) |
Jun 28, 2007 | 17.98 | 18.26 | 17.76 | 17.93 | 1,924,237 | -0.12(-0.68%) |
Jun 27, 2007 | 17.56 | 18.19 | 17.38 | 18.05 | 2,182,902 | +0.33(+1.87%) |
Jun 26, 2007 | 17.35 | 17.90 | 17.32 | 17.72 | 2,711,741 | +0.43(+2.50%) |
Jun 25, 2007 | 17.53 | 17.62 | 17.17 | 17.29 | 2,021,046 | -0.29(-1.64%) |
Jun 22, 2007 | 18.07 | 18.08 | 17.46 | 17.58 | 2,466,924 | -0.60(-3.29%) |
Jun 21, 2007 | 17.77 | 18.24 | 17.60 | 18.18 | 1,961,746 | +0.30(+1.65%) |
Jun 20, 2007 | 18.14 | 18.24 | 17.79 | 17.88 | 1,892,754 | -0.26(-1.43%) |
Jun 19, 2007 | 18.31 | 18.34 | 18.03 | 18.14 | 2,193,581 | -0.27(-1.49%) |
Jun 18, 2007 | 18.32 | 18.52 | 18.26 | 18.41 | 1,897,886 | +0.09(+0.51%) |
Jun 15, 2007 | 18.77 | 18.77 | 18.26 | 18.32 | 1,667,099 | -0.19(-1.05%) |
Jun 14, 2007 | 18.51 | 18.74 | 18.41 | 18.52 | 873,354 | -0.04(-0.23%) |
Jun 13, 2007 | 18.48 | 18.60 | 18.39 | 18.56 | 1,129,661 | +0.29(+1.58%) |
Jun 12, 2007 | 18.39 | 18.46 | 18.15 | 18.27 | 1,675,143 | -0.26(-1.40%) |
Jun 11, 2007 | 18.67 | 18.72 | 18.39 | 18.53 | 1,064,475 | -0.23(-1.23%) |
Jun 08, 2007 | 18.39 | 18.90 | 18.16 | 18.76 | 1,679,590 | +0.38(+2.04%) |
Jun 07, 2007 | 18.06 | 19.21 | 18.06 | 18.39 | 3,066,033 | -0.40(-2.15%) |
Jun 06, 2007 | 19.19 | 19.20 | 18.70 | 18.79 | 3,349,316 | -0.44(-2.29%) |
Jun 05, 2007 | 19.19 | 19.26 | 19.05 | 19.23 | 1,211,074 | -0.04(-0.19%) |
Jun 04, 2007 | 19.36 | 19.54 | 19.16 | 19.27 | 2,486,738 | -0.18(-0.93%) |
Jun 01, 2007 | 19.65 | 19.97 | 19.40 | 19.45 | 4,087,821 | -0.19(-0.99%) |
May 31, 2007 | 19.47 | 19.90 | 19.25 | 19.64 | 8,066,052 | +1.17(+6.32%) |
May 30, 2007 | 18.16 | 18.64 | 18.11 | 18.47 | 3,981,413 | +0.32(+1.75%) |
May 29, 2007 | 18.17 | 18.46 | 18.03 | 18.16 | 2,828,695 | +0.03(+0.16%) |
May 25, 2007 | 17.86 | 18.24 | 17.79 | 18.13 | 1,874,030 | +0.35(+1.95%) |
May 24, 2007 | 18.08 | 18.49 | 17.77 | 17.78 | 2,546,344 | -0.18(-1.00%) |
May 23, 2007 | 17.81 | 18.39 | 17.79 | 17.96 | 2,571,799 | +0.15(+0.85%) |
May 22, 2007 | 17.57 | 17.92 | 17.51 | 17.81 | 2,692,879 | +0.24(+1.35%) |
May 21, 2007 | 17.87 | 17.88 | 17.48 | 17.57 | 4,008,389 | -0.38(-2.13%) |
May 18, 2007 | 17.90 | 18.18 | 17.84 | 17.95 | 2,082,210 | +0.15(+0.85%) |
May 17, 2007 | 17.68 | 17.97 | 17.47 | 17.80 | 1,607,250 | -0.02(-0.12%) |
May 16, 2007 | 17.69 | 17.82 | 17.32 | 17.82 | 2,382,996 | +0.14(+0.77%) |
May 15, 2007 | 17.92 | 18.17 | 17.69 | 17.69 | 2,559,594 | -0.20(-1.13%) |
May 14, 2007 | 18.33 | 18.36 | 17.71 | 17.89 | 2,780,811 | -0.40(-2.17%) |
May 11, 2007 | 18.51 | 18.51 | 18.03 | 18.28 | 2,580,953 | -0.22(-1.21%) |
May 10, 2007 | 18.46 | 19.63 | 18.47 | 18.51 | 4,666,083 | -0.63(-3.31%) |
May 09, 2007 | 18.60 | 19.22 | 18.56 | 19.14 | 1,834,952 | +0.48(+2.55%) |
May 08, 2007 | 18.76 | 18.85 | 18.39 | 18.67 | 2,155,856 | -0.19(-0.99%) |
May 07, 2007 | 18.81 | 19.01 | 18.70 | 18.85 | 1,731,620 | +0.04(+0.23%) |
May 04, 2007 | 18.70 | 19.24 | 18.45 | 18.81 | 4,543,899 | +0.08(+0.42%) |
May 03, 2007 | 19.14 | 18.79 | 18.33 | 18.73 | 3,237,782 | -0.06(-0.35%) |
May 02, 2007 | 18.38 | 19.08 | 18.37 | 18.80 | 2,770,303 | +0.37(+2.00%) |
May 01, 2007 | 19.01 | 19.01 | 17.93 | 18.43 | 4,589,003 | -0.58(-3.03%) |
Apr 30, 2007 | 19.22 | 20.15 | 19.01 | 19.01 | 4,258,491 | -0.17(-0.90%) |
Apr 27, 2007 | 19.04 | 19.34 | 18.98 | 19.18 | 3,016,614 | +0.11(+0.57%) |
Apr 26, 2007 | 18.75 | 19.24 | 18.70 | 19.07 | 1,946,980 | +0.25(+1.30%) |
Apr 25, 2007 | 19.03 | 19.16 | 18.55 | 18.83 | 2,715,347 | -0.16(-0.84%) |
Apr 24, 2007 | 18.90 | 19.23 | 18.64 | 18.98 | 3,256,946 | -0.29(-1.50%) |
Apr 23, 2007 | 19.37 | 19.52 | 19.14 | 19.27 | 2,509,803 | -0.10(-0.52%) |
Apr 20, 2007 | 19.47 | 19.47 | 19.00 | 19.37 | 3,920,874 | +0.24(+1.24%) |
Apr 19, 2007 | 19.94 | 19.94 | 19.09 | 19.14 | 2,023,076 | -0.19(-1.01%) |
Apr 18, 2007 | 19.42 | 19.56 | 19.19 | 19.33 | 2,945,440 | -0.21(-1.07%) |
Apr 17, 2007 | 19.47 | 19.60 | 19.26 | 19.54 | 2,901,668 | +0.01(+0.07%) |
Apr 16, 2007 | 19.70 | 19.83 | 19.47 | 19.52 | 3,034,592 | -0.09(-0.48%) |
Apr 13, 2007 | 19.34 | 19.64 | 19.10 | 19.62 | 3,679,818 | +0.25(+1.27%) |
Apr 12, 2007 | 19.47 | 19.54 | 18.67 | 19.37 | 4,832,744 | -0.10(-0.52%) |
Apr 11, 2007 | 19.25 | 19.54 | 18.82 | 19.47 | 12,088,804 | +1.34(+7.40%) |
Apr 10, 2007 | 18.19 | 18.31 | 17.90 | 18.13 | 1,714,324 | -0.09(-0.51%) |
Apr 09, 2007 | 18.31 | 18.36 | 18.10 | 18.23 | 2,767,773 | -0.06(-0.35%) |
Apr 05, 2007 | 18.06 | 18.42 | 18.00 | 18.29 | 2,808,412 | +0.23(+1.28%) |
Apr 04, 2007 | 18.17 | 18.27 | 17.96 | 18.06 | 2,507,445 | -0.15(-0.83%) |
Apr 03, 2007 | 17.79 | 18.37 | 17.79 | 18.21 | 4,301,727 | +0.43(+2.43%) |
Apr 02, 2007 | 17.59 | 17.78 | 17.46 | 17.78 | 3,271,093 | +0.17(+0.94%) |
Mar 30, 2007 | 17.30 | 17.66 | 17.30 | 17.61 | 4,781,608 | +0.37(+2.17%) |
Mar 29, 2007 | 17.51 | 17.66 | 17.02 | 17.24 | 2,993,875 | -0.13(-0.75%) |
Mar 28, 2007 | 17.50 | 17.96 | 17.14 | 17.37 | 5,760,162 | -0.58(-3.25%) |
Mar 27, 2007 | 17.98 | 18.15 | 12.22 | 17.95 | 8,040,704 | +0.30(+1.67%) |
Mar 26, 2007 | 17.28 | 17.69 | 17.23 | 17.66 | 6,073,263 | +0.39(+2.25%) |
Mar 23, 2007 | 16.08 | 17.43 | 16.02 | 17.27 | 8,759,762 | +1.16(+7.21%) |
Mar 22, 2007 | 16.50 | 16.50 | 15.98 | 16.11 | 4,549,295 | -0.03(-0.18%) |
Mar 21, 2007 | 15.93 | 16.19 | 15.85 | 16.14 | 4,930,476 | +0.28(+1.77%) |
Mar 20, 2007 | 15.83 | 15.95 | 15.79 | 15.86 | 2,783,723 | -0.04(-0.27%) |
Mar 19, 2007 | 16.09 | 16.22 | 15.83 | 15.90 | 4,213,379 | -0.06(-0.36%) |
Mar 16, 2007 | 15.88 | 16.15 | 15.78 | 15.96 | 3,005,217 | +0.07(+0.45%) |
Mar 15, 2007 | 15.82 | 16.02 | 15.80 | 15.88 | 3,545,152 | +0.06(+0.41%) |
Mar 14, 2007 | 16.11 | 16.19 | 12.22 | 15.82 | 3,943,065 | -0.33(-2.05%) |
Mar 13, 2007 | 16.35 | 16.22 | 16.04 | 16.15 | 6,136,785 | -0.19(-1.19%) |
Mar 12, 2007 | 16.35 | 16.46 | 16.15 | 16.35 | 3,136,005 | +0.14(+0.89%) |
Mar 09, 2007 | 16.01 | 16.27 | 16.01 | 16.20 | 3,559,715 | +0.19(+1.17%) |
Mar 08, 2007 | 16.20 | 16.33 | 15.81 | 16.01 | 5,839,287 | -0.18(-1.11%) |
Mar 07, 2007 | 15.54 | 16.54 | 15.44 | 16.19 | 10,166,950 | +1.47(+9.99%) |
Mar 06, 2007 | 14.56 | 14.93 | 14.49 | 14.72 | 7,100,013 | +0.18(+1.24%) |
Mar 05, 2007 | 15.11 | 15.29 | 14.46 | 14.54 | 8,564,898 | -0.81(-5.26%) |
Mar 02, 2007 | 15.77 | 15.77 | 15.28 | 15.35 | 3,398,830 | -0.42(-2.65%) |
Mar 01, 2007 | 15.87 | 15.90 | 15.50 | 15.77 | 3,803,640 | -0.38(-2.32%) |
Feb 28, 2007 | 16.06 | 16.34 | 15.68 | 16.14 | 3,649,034 | +0.03(+0.18%) |
Feb 27, 2007 | 16.07 | 16.44 | 15.93 | 16.11 | 2,766,386 | -0.36(-2.19%) |
Feb 26, 2007 | 16.76 | 16.80 | 16.35 | 16.48 | 1,810,546 | -0.26(-1.55%) |
Feb 23, 2007 | 16.50 | 16.80 | 16.50 | 16.73 | 2,752,517 | +0.02(+0.13%) |
Feb 22, 2007 | 16.73 | 16.89 | 16.56 | 16.71 | 3,101,748 | +0.05(+0.30%) |
Feb 21, 2007 | 16.42 | 16.70 | 16.28 | 16.66 | 3,476,637 | +0.23(+1.40%) |
Feb 20, 2007 | 16.06 | 16.52 | 16.06 | 16.43 | 2,840,865 | +0.30(+1.83%) |
Feb 16, 2007 | 15.98 | 16.14 | 15.86 | 16.14 | 2,233,247 | +0.15(+0.95%) |
Feb 15, 2007 | 15.93 | 16.02 | 15.76 | 15.98 | 2,414,243 | +0.02(+0.14%) |
Feb 14, 2007 | 15.93 | 16.04 | 15.83 | 15.96 | 2,222,117 | +0.06(+0.36%) |
Feb 13, 2007 | 15.40 | 16.06 | 15.36 | 15.91 | 3,780,127 | +0.51(+3.33%) |
Feb 12, 2007 | 15.36 | 15.51 | 15.36 | 15.39 | 1,391,501 | -0.01(-0.09%) |
Feb 09, 2007 | 15.78 | 15.86 | 15.34 | 15.41 | 4,105,752 | -0.44(-2.78%) |
Feb 08, 2007 | 15.36 | 15.97 | 15.21 | 15.85 | 3,771,223 | +0.30(+1.95%) |
Feb 07, 2007 | 15.82 | 16.01 | 15.44 | 15.54 | 1,699,554 | -0.25(-1.55%) |
Feb 06, 2007 | 15.83 | 15.88 | 15.63 | 15.79 | 2,409,943 | -0.03(-0.18%) |
Feb 05, 2007 | 15.79 | 15.90 | 15.71 | 15.82 | 4,122,534 | +0.03(+0.18%) |
Feb 02, 2007 | 15.63 | 15.85 | 15.52 | 15.79 | 2,892,598 | +0.24(+1.53%) |
Feb 01, 2007 | 15.19 | 15.63 | 15.05 | 15.55 | 4,181,757 | +0.50(+3.30%) |
Jan 31, 2007 | 14.93 | 15.10 | 14.78 | 15.05 | 3,279,137 | +0.12(+0.82%) |
Jan 30, 2007 | 15.05 | 15.16 | 14.90 | 14.93 | 3,223,105 | -0.06(-0.38%) |
Jan 29, 2007 | 15.07 | 15.23 | 14.90 | 14.99 | 2,310,500 | -0.08(-0.53%) |
Jan 26, 2007 | 15.08 | 15.12 | 14.78 | 15.07 | 2,940,170 | +0.03(+0.19%) |
Jan 25, 2007 | 15.23 | 15.24 | 14.90 | 15.04 | 2,416,046 | -0.20(-1.32%) |
Jan 24, 2007 | 14.94 | 15.31 | 14.90 | 15.24 | 2,307,449 | +0.35(+2.37%) |
Jan 23, 2007 | 14.78 | 15.02 | 14.74 | 14.89 | 4,321,283 | +0.11(+0.73%) |
Jan 22, 2007 | 15.01 | 15.11 | 14.73 | 14.78 | 2,814,929 | -0.27(-1.82%) |
Jan 19, 2007 | 15.14 | 15.17 | 14.82 | 15.05 | 3,280,108 | -0.30(-1.97%) |
Jan 18, 2007 | 15.58 | 15.72 | 15.36 | 15.36 | 2,746,969 | -0.22(-1.43%) |
Jan 17, 2007 | 15.88 | 15.90 | 15.36 | 15.58 | 3,587,176 | -0.27(-1.73%) |
Jan 16, 2007 | 16.12 | 16.42 | 15.62 | 15.86 | 6,111,681 | -0.27(-1.65%) |
Jan 12, 2007 | 15.57 | 16.18 | 15.56 | 16.12 | 4,672,594 | +0.56(+3.57%) |
Jan 11, 2007 | 15.42 | 15.64 | 15.31 | 15.57 | 3,904,508 | +0.15(+0.98%) |
Jan 10, 2007 | 14.96 | 15.67 | 14.94 | 15.42 | 4,656,228 | +0.37(+2.44%) |
Jan 09, 2007 | 14.78 | 15.07 | 14.67 | 15.05 | 3,658,465 | +0.23(+1.56%) |
Jan 08, 2007 | 14.82 | 15.04 | 14.78 | 14.82 | 4,120,177 | -0.02(-0.15%) |
Jan 05, 2007 | 15.29 | 15.29 | 14.77 | 14.84 | 4,406,579 | -0.55(-3.56%) |
Jan 04, 2007 | 14.35 | 15.68 | 14.35 | 15.39 | 6,332,482 | +0.42(+2.79%) |