Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.77 | 10.87 | 10.74 | 10.78 | 4,996,743 | -0.05(-0.44%) |
Dec 28, 2007 | 10.93 | 10.96 | 10.75 | 10.83 | 4,231,461 | -0.03(-0.25%) |
Dec 27, 2007 | 11.13 | 11.16 | 10.85 | 10.86 | 4,814,116 | -0.26(-2.32%) |
Dec 26, 2007 | 11.14 | 11.24 | 11.08 | 11.11 | 3,660,202 | -0.11(-0.98%) |
Dec 24, 2007 | 11.25 | 11.33 | 11.14 | 11.22 | 1,378,691 | +0.01(+0.06%) |
Dec 21, 2007 | 11.32 | 11.33 | 11.01 | 11.22 | 16,086,505 | +0.01(+0.12%) |
Dec 20, 2007 | 10.97 | 11.21 | 10.94 | 11.20 | 10,301,029 | +0.35(+3.19%) |
Dec 19, 2007 | 10.71 | 10.94 | 10.69 | 10.86 | 9,967,970 | +0.15(+1.44%) |
Dec 18, 2007 | 10.73 | 10.92 | 10.65 | 10.70 | 10,130,849 | -0.08(-0.76%) |
Dec 17, 2007 | 10.74 | 10.97 | 10.74 | 10.78 | 6,950,715 | -0.05(-0.51%) |
Dec 14, 2007 | 10.91 | 11.06 | 10.83 | 10.84 | 12,893,268 | -0.22(-1.95%) |
Dec 13, 2007 | 10.81 | 11.10 | 10.81 | 11.06 | 13,933,775 | +0.21(+1.90%) |
Dec 12, 2007 | 10.76 | 10.98 | 10.66 | 10.85 | 16,870,640 | +0.49(+4.70%) |
Dec 11, 2007 | 10.45 | 10.58 | 10.35 | 10.36 | 17,268,636 | -0.17(-1.60%) |
Dec 10, 2007 | 10.53 | 10.64 | 10.44 | 10.53 | 7,295,845 | +0.06(+0.56%) |
Dec 07, 2007 | 10.46 | 10.58 | 10.43 | 10.47 | 8,624,904 | -0.03(-0.26%) |
Dec 06, 2007 | 10.19 | 10.55 | 10.15 | 10.50 | 16,444,263 | +0.26(+2.58%) |
Dec 05, 2007 | 10.12 | 10.25 | 10.03 | 10.24 | 18,141,756 | +0.18(+1.81%) |
Dec 04, 2007 | 10.01 | 10.19 | 9.879 | 10.05 | 131,929,592 | -0.14(-1.35%) |
Dec 03, 2007 | 9.882 | 10.40 | 9.827 | 10.19 | 12,168,706 | +0.31(+3.16%) |
Nov 30, 2007 | 9.968 | 10.04 | 9.824 | 9.879 | 8,056,699 | -0.09(-0.89%) |
Nov 29, 2007 | 9.676 | 9.999 | 9.556 | 9.968 | 8,376,544 | +0.19(+1.89%) |
Nov 28, 2007 | 9.618 | 9.868 | 9.529 | 9.783 | 9,466,021 | +0.22(+2.26%) |
Nov 27, 2007 | 9.463 | 9.659 | 9.436 | 9.566 | 7,799,272 | +0.11(+1.12%) |
Nov 26, 2007 | 9.724 | 9.841 | 9.450 | 9.460 | 7,937,454 | -0.33(-3.33%) |
Nov 23, 2007 | 9.683 | 9.855 | 9.673 | 9.786 | 3,188,081 | +0.14(+1.46%) |
Nov 21, 2007 | 9.934 | 10.02 | 9.635 | 9.645 | 10,701,485 | -0.40(-3.96%) |
Nov 20, 2007 | 10.37 | 10.44 | 9.920 | 10.04 | 7,726,331 | -0.34(-3.30%) |
Nov 19, 2007 | 10.45 | 10.55 | 10.34 | 10.39 | 3,393,510 | -0.17(-1.59%) |
Nov 16, 2007 | 10.61 | 10.64 | 10.46 | 10.55 | 5,607,142 | +0.02(+0.20%) |
Nov 15, 2007 | 10.28 | 10.62 | 10.28 | 10.53 | 5,930,580 | +0.10(+0.95%) |
Nov 14, 2007 | 10.71 | 10.72 | 10.43 | 10.43 | 5,631,675 | -0.17(-1.59%) |
Nov 13, 2007 | 10.57 | 10.63 | 10.42 | 10.60 | 6,947,270 | +0.09(+0.82%) |
Nov 12, 2007 | 10.79 | 10.88 | 10.51 | 10.52 | 5,408,157 | -0.30(-2.73%) |
Nov 09, 2007 | 10.77 | 10.95 | 10.76 | 10.81 | 9,114,191 | -0.12(-1.13%) |
Nov 08, 2007 | 11.00 | 11.15 | 10.76 | 10.94 | 8,230,766 | -0.08(-0.69%) |
Nov 07, 2007 | 11.22 | 11.25 | 11.01 | 11.01 | 4,600,387 | -0.29(-2.55%) |
Nov 06, 2007 | 11.26 | 11.35 | 11.17 | 11.30 | 4,443,669 | +0.08(+0.70%) |
Nov 05, 2007 | 11.08 | 11.32 | 11.04 | 11.22 | 4,474,739 | +0.01(+0.09%) |
Nov 02, 2007 | 11.15 | 11.26 | 10.99 | 11.21 | 5,176,714 | +0.08(+0.71%) |
Nov 01, 2007 | 11.35 | 11.42 | 11.11 | 11.13 | 7,280,801 | -0.25(-2.20%) |
Oct 31, 2007 | 11.04 | 11.47 | 11.04 | 11.38 | 7,655,089 | +0.34(+3.04%) |
Oct 30, 2007 | 10.96 | 11.11 | 10.94 | 11.05 | 4,557,397 | +0.00(+0.00%) |
Oct 29, 2007 | 11.07 | 11.21 | 10.99 | 11.05 | 4,056,392 | +0.04(+0.34%) |
Oct 26, 2007 | 11.10 | 11.17 | 10.92 | 11.01 | 5,348,191 | -0.10(-0.93%) |
Oct 25, 2007 | 11.09 | 11.28 | 10.92 | 11.11 | 14,427,739 | +0.13(+1.19%) |
Oct 24, 2007 | 10.64 | 11.12 | 10.57 | 10.98 | 15,124,480 | +0.45(+4.30%) |
Oct 23, 2007 | 10.27 | 10.54 | 10.26 | 10.53 | 8,070,123 | +0.01(+0.10%) |
Oct 22, 2007 | 10.29 | 10.53 | 10.19 | 10.52 | 7,191,525 | +0.20(+1.90%) |
Oct 19, 2007 | 10.67 | 10.71 | 10.31 | 10.32 | 12,412,451 | -0.36(-3.40%) |
Oct 18, 2007 | 10.76 | 10.80 | 10.57 | 10.68 | 8,568,925 | -0.12(-1.14%) |
Oct 17, 2007 | 10.89 | 10.94 | 10.77 | 10.81 | 8,817,921 | +0.04(+0.35%) |
Oct 16, 2007 | 10.87 | 10.93 | 10.77 | 10.77 | 7,956,104 | -0.12(-1.10%) |
Oct 15, 2007 | 10.95 | 11.02 | 10.80 | 10.89 | 7,801,187 | -0.01(-0.13%) |
Oct 12, 2007 | 10.87 | 10.96 | 10.83 | 10.90 | 10,390,317 | +0.03(+0.32%) |
Oct 11, 2007 | 11.19 | 11.21 | 10.86 | 10.87 | 12,709,904 | -0.32(-2.88%) |
Oct 10, 2007 | 10.96 | 11.23 | 10.90 | 11.19 | 21,428,406 | +0.22(+2.00%) |
Oct 09, 2007 | 11.64 | 11.73 | 10.78 | 10.97 | 46,746,944 | -1.59(-12.67%) |
Oct 08, 2007 | 12.52 | 12.63 | 12.46 | 12.57 | 3,803,546 | +0.04(+0.33%) |
Oct 05, 2007 | 12.56 | 12.61 | 12.47 | 12.52 | 4,886,958 | -0.01(-0.08%) |
Oct 04, 2007 | 12.58 | 12.63 | 12.49 | 12.53 | 3,116,102 | -0.07(-0.52%) |
Oct 03, 2007 | 12.62 | 12.72 | 12.53 | 12.60 | 4,313,181 | -0.04(-0.33%) |
Oct 02, 2007 | 12.64 | 12.74 | 12.63 | 12.64 | 3,752,215 | -0.03(-0.22%) |
Oct 01, 2007 | 12.55 | 12.74 | 12.49 | 12.67 | 5,473,063 | +0.21(+1.65%) |
Sep 28, 2007 | 12.70 | 12.71 | 12.45 | 12.46 | 4,718,148 | -0.20(-1.55%) |
Sep 27, 2007 | 12.73 | 12.82 | 12.60 | 12.66 | 2,757,510 | +0.02(+0.16%) |
Sep 26, 2007 | 12.59 | 12.75 | 12.55 | 12.64 | 3,752,110 | +0.11(+0.85%) |
Sep 25, 2007 | 12.49 | 12.65 | 12.46 | 12.53 | 4,486,525 | +0.01(+0.06%) |
Sep 24, 2007 | 12.58 | 12.61 | 12.41 | 12.52 | 5,129,093 | -0.05(-0.44%) |
Sep 21, 2007 | 12.63 | 12.66 | 12.55 | 12.58 | 9,125,924 | -0.03(-0.22%) |
Sep 20, 2007 | 12.74 | 12.74 | 12.55 | 12.61 | 4,573,860 | -0.05(-0.41%) |
Sep 19, 2007 | 12.68 | 12.78 | 12.55 | 12.66 | 4,624,608 | +0.02(+0.19%) |
Sep 18, 2007 | 12.62 | 12.77 | 12.52 | 12.63 | 8,233,981 | +0.12(+0.93%) |
Sep 17, 2007 | 12.58 | 12.64 | 12.47 | 12.52 | 3,752,474 | -0.12(-0.98%) |
Sep 14, 2007 | 12.64 | 12.73 | 12.58 | 12.64 | 5,797,515 | -0.01(-0.08%) |
Sep 13, 2007 | 12.78 | 12.78 | 12.57 | 12.65 | 5,514,305 | -0.04(-0.30%) |
Sep 12, 2007 | 12.83 | 12.83 | 12.64 | 12.69 | 4,722,660 | -0.19(-1.49%) |
Sep 11, 2007 | 12.90 | 12.98 | 12.77 | 12.88 | 5,932,110 | -0.01(-0.05%) |
Sep 10, 2007 | 12.94 | 13.04 | 12.79 | 12.89 | 6,317,021 | +0.01(+0.08%) |
Sep 07, 2007 | 13.17 | 13.19 | 12.87 | 12.88 | 13,593,570 | -0.36(-2.75%) |
Sep 06, 2007 | 13.24 | 13.36 | 13.14 | 13.24 | 90,047,984 | +0.08(+0.60%) |
Sep 05, 2007 | 13.31 | 13.40 | 13.13 | 13.16 | 7,754,493 | -0.25(-1.84%) |
Sep 04, 2007 | 13.21 | 13.48 | 13.18 | 13.41 | 5,755,280 | +0.19(+1.45%) |
Aug 31, 2007 | 13.15 | 13.26 | 13.08 | 13.22 | 7,557,970 | +0.35(+2.72%) |
Aug 30, 2007 | 12.95 | 13.13 | 12.85 | 12.87 | 4,820,283 | -0.09(-0.66%) |
Aug 29, 2007 | 12.68 | 13.07 | 12.61 | 12.95 | 4,684,499 | +0.32(+2.53%) |
Aug 28, 2007 | 12.69 | 12.77 | 12.56 | 12.63 | 3,863,089 | -0.09(-0.67%) |
Aug 27, 2007 | 12.70 | 12.77 | 12.66 | 12.72 | 2,510,660 | -0.04(-0.35%) |
Aug 24, 2007 | 12.71 | 12.80 | 12.69 | 12.76 | 3,916,533 | +0.02(+0.13%) |
Aug 23, 2007 | 12.89 | 12.90 | 12.64 | 12.75 | 4,327,123 | -0.13(-1.04%) |
Aug 22, 2007 | 13.11 | 13.12 | 12.73 | 12.88 | 5,715,379 | -0.16(-1.24%) |
Aug 21, 2007 | 12.94 | 13.12 | 12.90 | 13.04 | 3,924,874 | +0.00(+0.03%) |
Aug 20, 2007 | 13.03 | 13.09 | 12.87 | 13.04 | 4,614,545 | +0.05(+0.42%) |
Aug 17, 2007 | 12.72 | 13.05 | 12.55 | 12.98 | 6,836,538 | +0.31(+2.44%) |
Aug 16, 2007 | 12.73 | 12.92 | 12.53 | 12.68 | 10,164,403 | -0.11(-0.83%) |
Aug 15, 2007 | 12.82 | 13.08 | 12.74 | 12.78 | 7,875,527 | -0.05(-0.37%) |
Aug 14, 2007 | 13.10 | 13.18 | 12.80 | 12.83 | 6,666,441 | -0.19(-1.48%) |
Aug 13, 2007 | 13.33 | 13.45 | 12.91 | 13.02 | 8,668,262 | -0.30(-2.27%) |
Aug 10, 2007 | 13.45 | 13.75 | 13.12 | 13.32 | 9,662,978 | -0.24(-1.77%) |
Aug 09, 2007 | 13.19 | 14.20 | 13.11 | 13.56 | 16,614,815 | +0.34(+2.60%) |
Aug 08, 2007 | 13.00 | 13.28 | 12.97 | 13.22 | 10,965,799 | +0.37(+2.91%) |
Aug 07, 2007 | 12.50 | 12.98 | 12.48 | 12.85 | 10,844,733 | +0.13(+1.02%) |
Aug 06, 2007 | 12.71 | 12.88 | 12.60 | 12.72 | 11,176,159 | +0.10(+0.76%) |
Aug 03, 2007 | 12.73 | 12.96 | 12.61 | 12.62 | 18,018,168 | -0.32(-2.44%) |
Aug 02, 2007 | 12.71 | 13.02 | 12.70 | 12.94 | 11,476,946 | +0.16(+1.26%) |
Aug 01, 2007 | 12.46 | 12.84 | 12.35 | 12.77 | 10,569,603 | +0.32(+2.53%) |
Jul 31, 2007 | 12.93 | 12.93 | 12.44 | 12.46 | 9,997,790 | -0.33(-2.58%) |
Jul 30, 2007 | 12.69 | 12.92 | 12.64 | 12.79 | 8,568,814 | +0.08(+0.65%) |
Jul 27, 2007 | 12.44 | 12.84 | 12.31 | 12.71 | 13,489,923 | -0.05(-0.38%) |
Jul 26, 2007 | 12.69 | 12.81 | 12.46 | 12.75 | 8,567,109 | -0.09(-0.67%) |
Jul 25, 2007 | 12.86 | 12.96 | 12.76 | 12.84 | 5,036,148 | +0.01(+0.05%) |
Jul 24, 2007 | 12.92 | 12.98 | 12.78 | 12.83 | 6,409,110 | -0.14(-1.06%) |
Jul 23, 2007 | 13.05 | 13.09 | 12.94 | 12.97 | 3,703,309 | +0.02(+0.13%) |
Jul 20, 2007 | 13.11 | 13.11 | 12.91 | 12.95 | 6,413,516 | -0.14(-1.05%) |
Jul 19, 2007 | 13.09 | 13.17 | 12.97 | 13.09 | 7,489,922 | +0.04(+0.32%) |
Jul 18, 2007 | 13.17 | 13.17 | 12.94 | 13.05 | 11,955,138 | -0.14(-1.09%) |
Jul 17, 2007 | 13.11 | 13.24 | 13.07 | 13.19 | 5,184,149 | +0.13(+1.02%) |
Jul 16, 2007 | 13.07 | 13.11 | 12.96 | 13.06 | 5,516,298 | +0.00(+0.00%) |
Jul 13, 2007 | 13.26 | 13.26 | 12.96 | 13.06 | 6,150,569 | -0.20(-1.50%) |
Jul 12, 2007 | 13.05 | 13.26 | 13.01 | 13.26 | 5,284,666 | +0.24(+1.82%) |
Jul 11, 2007 | 12.87 | 13.03 | 12.87 | 13.02 | 5,172,646 | +0.13(+1.01%) |
Jul 10, 2007 | 12.88 | 12.95 | 12.81 | 12.89 | 5,980,066 | -0.03(-0.21%) |
Jul 09, 2007 | 12.98 | 12.99 | 12.83 | 12.92 | 5,779,522 | -0.05(-0.40%) |
Jul 06, 2007 | 12.97 | 12.97 | 12.84 | 12.97 | 3,863,355 | +0.05(+0.43%) |
Jul 05, 2007 | 12.85 | 12.93 | 12.69 | 12.92 | 5,433,393 | +0.11(+0.89%) |
Jul 03, 2007 | 12.88 | 12.88 | 12.73 | 12.80 | 2,656,999 | -0.05(-0.40%) |
Jul 02, 2007 | 12.80 | 12.91 | 12.74 | 12.85 | 7,010,093 | +0.14(+1.13%) |
Jun 29, 2007 | 12.83 | 12.84 | 12.58 | 12.71 | 7,983,452 | -0.04(-0.35%) |
Jun 28, 2007 | 12.88 | 12.90 | 12.68 | 12.75 | 7,818,810 | -0.19(-1.48%) |
Jun 27, 2007 | 12.76 | 12.98 | 12.74 | 12.95 | 9,296,762 | +0.15(+1.18%) |
Jun 26, 2007 | 12.87 | 12.93 | 12.68 | 12.80 | 8,049,600 | -0.07(-0.56%) |
Jun 25, 2007 | 13.09 | 13.11 | 12.83 | 12.87 | 9,111,385 | -0.10(-0.79%) |
Jun 22, 2007 | 13.20 | 13.20 | 12.92 | 12.97 | 8,552,334 | -0.22(-1.69%) |
Jun 21, 2007 | 12.88 | 13.26 | 12.81 | 13.19 | 12,022,821 | +0.34(+2.62%) |
Jun 20, 2007 | 12.98 | 13.06 | 12.77 | 12.86 | 14,684,979 | -0.15(-1.16%) |
Jun 19, 2007 | 13.24 | 13.43 | 12.90 | 13.01 | 31,560,990 | -1.28(-8.98%) |
Jun 18, 2007 | 14.43 | 14.45 | 14.28 | 14.29 | 4,134,048 | -0.14(-0.97%) |
Jun 15, 2007 | 14.48 | 14.49 | 14.32 | 14.43 | 6,906,207 | +0.10(+0.67%) |
Jun 14, 2007 | 14.23 | 14.45 | 14.21 | 14.34 | 5,830,218 | +0.16(+1.11%) |
Jun 13, 2007 | 13.98 | 14.24 | 13.94 | 14.18 | 6,806,535 | +0.26(+1.90%) |
Jun 12, 2007 | 13.82 | 13.99 | 13.76 | 13.91 | 4,634,156 | -0.02(-0.12%) |
Jun 11, 2007 | 13.93 | 14.01 | 13.81 | 13.93 | 4,326,913 | +0.04(+0.27%) |
Jun 08, 2007 | 13.55 | 13.93 | 13.54 | 13.89 | 5,719,830 | +0.37(+2.71%) |
Jun 07, 2007 | 13.66 | 13.77 | 13.52 | 13.53 | 4,822,673 | -0.22(-1.57%) |
Jun 06, 2007 | 13.81 | 13.91 | 13.69 | 13.74 | 3,809,835 | -0.10(-0.72%) |
Jun 05, 2007 | 14.07 | 14.10 | 13.74 | 13.84 | 4,136,444 | -0.25(-1.75%) |
Jun 04, 2007 | 13.99 | 14.19 | 13.99 | 14.09 | 3,966,987 | +0.00(+0.02%) |
Jun 01, 2007 | 13.96 | 14.22 | 13.90 | 14.09 | 4,743,754 | +0.16(+1.16%) |
May 31, 2007 | 13.77 | 13.93 | 13.66 | 13.92 | 6,682,091 | +0.23(+1.65%) |
May 30, 2007 | 13.69 | 13.70 | 13.47 | 13.70 | 6,095,790 | -0.01(-0.08%) |
May 29, 2007 | 13.44 | 13.72 | 13.44 | 13.71 | 4,083,781 | +0.25(+1.86%) |
May 25, 2007 | 13.43 | 13.55 | 13.40 | 13.46 | 2,673,282 | +0.01(+0.08%) |
May 24, 2007 | 13.72 | 13.74 | 13.38 | 13.45 | 7,065,376 | -0.23(-1.68%) |
May 23, 2007 | 13.83 | 13.85 | 13.64 | 13.68 | 5,644,752 | -0.18(-1.29%) |
May 22, 2007 | 13.83 | 13.93 | 13.74 | 13.86 | 4,212,780 | -0.02(-0.17%) |
May 21, 2007 | 13.94 | 13.95 | 13.80 | 13.88 | 4,729,366 | -0.07(-0.47%) |
May 18, 2007 | 13.82 | 14.01 | 13.81 | 13.94 | 6,766,220 | +0.19(+1.37%) |
May 17, 2007 | 13.80 | 13.87 | 13.74 | 13.76 | 3,581,665 | -0.10(-0.74%) |
May 16, 2007 | 13.69 | 13.87 | 13.58 | 13.86 | 4,192,088 | +0.16(+1.20%) |
May 15, 2007 | 13.81 | 13.94 | 13.66 | 13.69 | 4,489,506 | -0.08(-0.55%) |
May 14, 2007 | 14.03 | 14.06 | 13.74 | 13.77 | 4,845,964 | -0.22(-1.55%) |
May 11, 2007 | 13.94 | 14.05 | 13.79 | 13.99 | 3,533,762 | +0.12(+0.87%) |
May 10, 2007 | 14.04 | 14.11 | 13.77 | 13.87 | 4,820,807 | -0.20(-1.39%) |
May 09, 2007 | 13.90 | 14.10 | 13.85 | 14.06 | 6,109,170 | +0.11(+0.76%) |
May 08, 2007 | 13.98 | 14.02 | 13.80 | 13.95 | 5,059,221 | -0.10(-0.68%) |
May 07, 2007 | 14.05 | 14.20 | 13.94 | 14.05 | 3,867,094 | -0.05(-0.37%) |
May 04, 2007 | 14.13 | 14.19 | 14.02 | 14.10 | 4,152,718 | +0.06(+0.44%) |
May 03, 2007 | 14.03 | 14.12 | 13.94 | 14.04 | 5,159,461 | -0.03(-0.20%) |
May 02, 2007 | 13.90 | 14.17 | 13.88 | 14.07 | 6,667,641 | +0.19(+1.40%) |
May 01, 2007 | 13.82 | 13.95 | 13.77 | 13.87 | 8,642,073 | +0.03(+0.24%) |
Apr 30, 2007 | 13.81 | 14.07 | 13.81 | 13.84 | 10,806,073 | -0.35(-2.47%) |
Apr 27, 2007 | 13.38 | 14.57 | 13.38 | 14.19 | 14,297,265 | +0.90(+6.74%) |
Apr 26, 2007 | 13.26 | 13.32 | 13.11 | 13.30 | 7,551,165 | +0.13(+0.96%) |
Apr 25, 2007 | 13.04 | 13.19 | 12.88 | 13.17 | 4,419,590 | +0.17(+1.32%) |
Apr 24, 2007 | 13.00 | 13.09 | 12.84 | 13.00 | 8,140,998 | +0.11(+0.83%) |
Apr 23, 2007 | 12.82 | 12.92 | 12.72 | 12.89 | 4,653,111 | +0.04(+0.32%) |
Apr 20, 2007 | 12.96 | 13.00 | 12.75 | 12.85 | 3,782,521 | +0.03(+0.24%) |
Apr 19, 2007 | 12.62 | 12.90 | 12.53 | 12.82 | 5,014,095 | +0.11(+0.89%) |
Apr 18, 2007 | 12.70 | 12.97 | 12.67 | 12.71 | 8,133,540 | +0.03(+0.27%) |
Apr 17, 2007 | 12.79 | 12.88 | 12.64 | 12.67 | 4,114,860 | -0.15(-1.15%) |
Apr 16, 2007 | 12.68 | 12.89 | 12.65 | 12.82 | 3,458,795 | +0.16(+1.25%) |
Apr 13, 2007 | 12.70 | 12.71 | 12.58 | 12.66 | 5,028,501 | -0.01(-0.05%) |
Apr 12, 2007 | 12.48 | 12.70 | 12.46 | 12.67 | 4,426,489 | +0.15(+1.23%) |
Apr 11, 2007 | 12.59 | 12.61 | 12.39 | 12.51 | 7,749,891 | -0.10(-0.79%) |
Apr 10, 2007 | 12.37 | 12.62 | 12.37 | 12.61 | 5,767,993 | +0.21(+1.69%) |
Apr 09, 2007 | 12.46 | 12.49 | 12.24 | 12.40 | 4,363,532 | -0.05(-0.44%) |
Apr 05, 2007 | 12.22 | 12.46 | 12.19 | 12.46 | 3,821,256 | +0.21(+1.71%) |
Apr 04, 2007 | 12.26 | 12.29 | 12.11 | 12.25 | 4,099,900 | +0.04(+0.31%) |
Apr 03, 2007 | 12.22 | 12.30 | 12.16 | 12.21 | 4,920,639 | +0.04(+0.34%) |
Apr 02, 2007 | 12.18 | 12.26 | 12.06 | 12.17 | 3,447,105 | -0.02(-0.17%) |
Mar 30, 2007 | 12.15 | 12.26 | 12.04 | 12.19 | 6,329,413 | +0.06(+0.51%) |
Mar 29, 2007 | 12.33 | 12.38 | 12.01 | 12.13 | 5,691,409 | -0.19(-1.56%) |
Mar 28, 2007 | 12.47 | 12.47 | 12.30 | 12.32 | 3,319,045 | -0.14(-1.10%) |
Mar 27, 2007 | 12.54 | 12.55 | 12.45 | 12.46 | 2,739,331 | -0.11(-0.87%) |
Mar 26, 2007 | 12.58 | 12.64 | 12.41 | 12.57 | 3,867,988 | +0.04(+0.33%) |
Mar 23, 2007 | 12.65 | 12.68 | 12.53 | 12.53 | 4,018,618 | -0.07(-0.52%) |
Mar 22, 2007 | 12.67 | 12.72 | 12.49 | 12.59 | 4,251,743 | -0.07(-0.57%) |
Mar 21, 2007 | 12.47 | 12.67 | 12.34 | 12.66 | 6,447,317 | +0.26(+2.07%) |
Mar 20, 2007 | 12.42 | 12.50 | 12.34 | 12.41 | 4,866,280 | +0.03(+0.28%) |
Mar 19, 2007 | 12.58 | 12.62 | 12.35 | 12.37 | 5,208,962 | -0.13(-1.04%) |
Mar 16, 2007 | 12.60 | 12.65 | 12.48 | 12.50 | 6,239,717 | -0.11(-0.84%) |
Mar 15, 2007 | 12.58 | 12.67 | 12.50 | 12.61 | 5,244,226 | +0.07(+0.52%) |
Mar 14, 2007 | 12.57 | 12.60 | 12.30 | 12.54 | 7,605,253 | +0.01(+0.08%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.51 | 12.53 | 6,565,274 | -0.16(-1.27%) |
Mar 12, 2007 | 12.66 | 12.72 | 12.60 | 12.70 | 4,809,753 | +0.01(+0.11%) |
Mar 09, 2007 | 12.65 | 12.70 | 12.55 | 12.68 | 7,754,216 | +0.09(+0.74%) |
Mar 08, 2007 | 12.56 | 12.66 | 12.47 | 12.59 | 4,881,493 | +0.15(+1.21%) |
Mar 07, 2007 | 12.42 | 12.56 | 12.32 | 12.44 | 5,861,279 | -0.03(-0.28%) |
Mar 06, 2007 | 12.60 | 12.69 | 12.41 | 12.47 | 9,494,398 | +0.31(+2.57%) |
Mar 05, 2007 | 11.93 | 12.34 | 11.89 | 12.16 | 11,374,890 | +0.09(+0.77%) |
Mar 02, 2007 | 12.10 | 12.29 | 12.05 | 12.07 | 7,312,914 | -0.07(-0.54%) |
Mar 01, 2007 | 11.98 | 12.27 | 11.96 | 12.13 | 9,096,492 | -0.08(-0.67%) |
Feb 28, 2007 | 12.28 | 12.51 | 12.18 | 12.22 | 7,671,535 | -0.15(-1.25%) |
Feb 27, 2007 | 12.69 | 12.70 | 12.36 | 12.37 | 8,201,387 | -0.39(-3.04%) |
Feb 26, 2007 | 12.91 | 12.94 | 12.71 | 12.76 | 4,470,846 | -0.11(-0.83%) |
Feb 23, 2007 | 12.82 | 12.96 | 12.75 | 12.86 | 7,615,086 | +0.08(+0.64%) |
Feb 22, 2007 | 12.52 | 12.84 | 12.49 | 12.78 | 9,505,409 | +0.42(+3.36%) |
Feb 21, 2007 | 12.41 | 12.41 | 12.26 | 12.37 | 4,667,563 | -0.07(-0.58%) |
Feb 20, 2007 | 12.31 | 12.46 | 12.19 | 12.44 | 3,957,693 | +0.08(+0.64%) |
Feb 16, 2007 | 12.42 | 12.42 | 12.29 | 12.36 | 2,859,345 | -0.03(-0.22%) |
Feb 15, 2007 | 12.40 | 12.46 | 12.31 | 12.39 | 3,676,724 | -0.03(-0.25%) |
Feb 14, 2007 | 12.26 | 12.49 | 12.22 | 12.42 | 6,467,316 | +0.24(+1.94%) |
Feb 13, 2007 | 12.18 | 12.29 | 12.05 | 12.18 | 4,574,784 | +0.07(+0.57%) |
Feb 12, 2007 | 12.27 | 12.29 | 11.99 | 12.11 | 4,643,220 | -0.04(-0.31%) |
Feb 09, 2007 | 12.36 | 12.47 | 12.13 | 12.15 | 7,550,162 | -0.08(-0.67%) |
Feb 08, 2007 | 12.29 | 12.30 | 12.18 | 12.23 | 5,696,369 | -0.02(-0.14%) |
Feb 07, 2007 | 12.14 | 12.32 | 12.03 | 12.25 | 5,136,027 | +0.20(+1.62%) |
Feb 06, 2007 | 12.08 | 12.13 | 11.90 | 12.05 | 6,266,171 | -0.02(-0.14%) |
Feb 05, 2007 | 12.00 | 12.20 | 11.94 | 12.07 | 8,386,304 | -0.14(-1.12%) |
Feb 02, 2007 | 12.21 | 12.32 | 12.10 | 12.21 | 11,256,400 | -0.08(-0.61%) |
Feb 01, 2007 | 12.14 | 12.41 | 12.10 | 12.28 | 10,924,351 | +0.36(+2.99%) |
Jan 31, 2007 | 11.84 | 11.98 | 11.76 | 11.93 | 8,784,671 | +0.05(+0.46%) |
Jan 30, 2007 | 12.10 | 12.11 | 11.86 | 11.87 | 5,196,334 | -0.13(-1.11%) |
Jan 29, 2007 | 11.99 | 12.09 | 11.91 | 12.01 | 4,245,162 | -0.03(-0.26%) |
Jan 26, 2007 | 11.93 | 12.21 | 11.88 | 12.04 | 6,170,617 | +0.07(+0.54%) |
Jan 25, 2007 | 12.04 | 12.20 | 11.89 | 11.97 | 5,449,224 | -0.09(-0.77%) |
Jan 24, 2007 | 11.91 | 12.11 | 11.90 | 12.06 | 5,569,867 | +0.18(+1.50%) |
Jan 23, 2007 | 11.84 | 12.08 | 11.78 | 11.89 | 5,080,490 | +0.06(+0.52%) |
Jan 22, 2007 | 11.92 | 12.01 | 11.70 | 11.82 | 9,321,243 | -0.13(-1.06%) |
Jan 19, 2007 | 11.86 | 12.06 | 11.82 | 11.95 | 7,626,802 | +0.06(+0.52%) |
Jan 18, 2007 | 12.27 | 12.35 | 11.88 | 11.89 | 10,450,574 | -0.39(-3.19%) |
Jan 17, 2007 | 12.18 | 12.36 | 12.16 | 12.28 | 6,339,812 | -0.06(-0.50%) |
Jan 16, 2007 | 12.31 | 12.38 | 12.13 | 12.34 | 7,102,429 | +0.04(+0.31%) |
Jan 12, 2007 | 12.27 | 12.40 | 12.18 | 12.30 | 4,952,234 | -0.00(-0.03%) |
Jan 11, 2007 | 12.11 | 12.42 | 12.08 | 12.31 | 7,914,460 | +0.25(+2.05%) |
Jan 10, 2007 | 11.78 | 12.11 | 11.72 | 12.06 | 4,655,783 | +0.19(+1.59%) |
Jan 09, 2007 | 11.67 | 11.96 | 11.66 | 11.87 | 6,597,688 | +0.20(+1.68%) |
Jan 08, 2007 | 11.55 | 11.82 | 11.52 | 11.68 | 6,556,924 | +0.17(+1.49%) |
Jan 05, 2007 | 11.63 | 11.64 | 11.36 | 11.51 | 5,860,693 | -0.07(-0.56%) |
Jan 04, 2007 | 11.42 | 11.63 | 11.28 | 11.57 | 5,008,843 | +0.17(+1.54%) |