Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.704 | 9.933 | 9.540 | 9.712 | 20,804,816 | +0.11(+1.11%) |
Jan 30, 2008 | 9.674 | 9.918 | 9.579 | 9.605 | 14,840,474 | -0.04(-0.44%) |
Jan 29, 2008 | 9.701 | 9.773 | 9.422 | 9.647 | 16,359,778 | -0.02(-0.16%) |
Jan 28, 2008 | 9.712 | 9.773 | 9.556 | 9.663 | 14,780,791 | +0.01(+0.08%) |
Jan 25, 2008 | 9.975 | 9.998 | 9.544 | 9.655 | 14,784,549 | -0.24(-2.47%) |
Jan 24, 2008 | 10.21 | 10.21 | 9.819 | 9.899 | 16,502,560 | -0.27(-2.63%) |
Jan 23, 2008 | 9.594 | 10.30 | 9.491 | 10.17 | 22,051,796 | +0.46(+4.76%) |
Jan 22, 2008 | 9.247 | 9.888 | 9.247 | 9.704 | 19,695,376 | +0.02(+0.16%) |
Jan 21, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 22,730,266 | -0.08(-0.86%) |
Jan 17, 2008 | 10.18 | 10.34 | 9.739 | 9.773 | 16,033,581 | -0.34(-3.36%) |
Jan 16, 2008 | 9.704 | 10.26 | 9.663 | 10.11 | 21,537,030 | +0.38(+3.88%) |
Jan 15, 2008 | 9.746 | 9.842 | 9.586 | 9.735 | 17,539,814 | -0.13(-1.32%) |
Jan 14, 2008 | 10.15 | 10.15 | 9.804 | 9.865 | 16,522,578 | -0.23(-2.27%) |
Jan 11, 2008 | 10.23 | 10.33 | 9.975 | 10.09 | 17,117,328 | -0.25(-2.40%) |
Jan 10, 2008 | 9.991 | 10.47 | 9.899 | 10.34 | 23,119,896 | +0.29(+2.92%) |
Jan 09, 2008 | 9.746 | 10.07 | 9.655 | 10.05 | 23,694,222 | +0.30(+3.05%) |
Jan 08, 2008 | 9.827 | 9.865 | 9.640 | 9.750 | 17,957,394 | -0.01(-0.08%) |
Jan 07, 2008 | 9.746 | 9.872 | 9.693 | 9.758 | 13,914,664 | +0.09(+0.91%) |
Jan 04, 2008 | 9.781 | 9.830 | 9.582 | 9.670 | 15,917,931 | -0.19(-1.90%) |
Jan 03, 2008 | 9.850 | 9.995 | 9.834 | 9.857 | 15,869,118 | +0.06(+0.62%) |
Jan 02, 2008 | 10.17 | 10.19 | 9.769 | 9.796 | 16,756,297 | -0.40(-3.89%) |
Jan 01, 2008 | 10.28 | 10.33 | 10.12 | 10.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.28 | 10.33 | 10.12 | 10.19 | 11,853,939 | -0.10(-0.96%) |
Dec 28, 2007 | 10.26 | 10.44 | 10.21 | 10.29 | 10,814,307 | +0.03(+0.30%) |
Dec 27, 2007 | 10.20 | 10.35 | 10.19 | 10.26 | 9,342,483 | -0.05(-0.52%) |
Dec 26, 2007 | 10.44 | 10.44 | 10.19 | 10.32 | 9,059,376 | -0.15(-1.46%) |
Dec 24, 2007 | 10.29 | 10.48 | 10.24 | 10.47 | 4,977,221 | +0.24(+2.35%) |
Dec 21, 2007 | 10.19 | 10.26 | 10.04 | 10.23 | 24,051,576 | +0.07(+0.71%) |
Dec 20, 2007 | 9.930 | 10.17 | 9.930 | 10.15 | 21,793,474 | +0.28(+2.82%) |
Dec 19, 2007 | 9.968 | 9.987 | 9.819 | 9.876 | 14,935,179 | -0.11(-1.11%) |
Dec 18, 2007 | 9.872 | 10.06 | 9.846 | 9.987 | 20,372,450 | +0.17(+1.71%) |
Dec 17, 2007 | 10.16 | 10.17 | 9.777 | 9.819 | 21,236,986 | -0.18(-1.83%) |
Dec 14, 2007 | 9.922 | 10.11 | 9.922 | 10.00 | 19,534,780 | +0.00(+0.00%) |
Dec 13, 2007 | 9.865 | 10.04 | 9.766 | 10.00 | 19,310,288 | +0.09(+0.92%) |
Dec 12, 2007 | 10.31 | 10.31 | 9.735 | 9.911 | 27,404,560 | -0.19(-1.89%) |
Dec 11, 2007 | 10.55 | 10.55 | 9.930 | 10.10 | 43,799,740 | -0.71(-6.60%) |
Dec 10, 2007 | 10.93 | 11.03 | 10.70 | 10.81 | 14,791,902 | -0.02(-0.18%) |
Dec 07, 2007 | 10.86 | 10.95 | 10.81 | 10.83 | 13,096,412 | +0.10(+0.92%) |
Dec 06, 2007 | 10.78 | 10.88 | 10.62 | 10.73 | 13,215,506 | -0.05(-0.42%) |
Dec 05, 2007 | 10.88 | 10.96 | 10.69 | 10.78 | 14,097,549 | -0.02(-0.14%) |
Dec 04, 2007 | 10.94 | 11.09 | 10.80 | 10.80 | 14,292,932 | -0.23(-2.08%) |
Dec 03, 2007 | 11.03 | 11.20 | 10.88 | 11.02 | 13,418,013 | +0.05(+0.49%) |
Nov 30, 2007 | 10.90 | 11.14 | 10.89 | 10.97 | 14,859,139 | +0.18(+1.66%) |
Nov 29, 2007 | 10.88 | 10.91 | 10.67 | 10.79 | 10,703,450 | -0.10(-0.91%) |
Nov 28, 2007 | 10.68 | 10.97 | 10.65 | 10.89 | 14,767,521 | +0.27(+2.51%) |
Nov 27, 2007 | 10.72 | 10.74 | 10.43 | 10.62 | 14,585,055 | -0.06(-0.57%) |
Nov 26, 2007 | 10.69 | 10.93 | 10.67 | 10.69 | 12,203,963 | +0.00(+0.00%) |
Nov 23, 2007 | 10.86 | 10.89 | 10.62 | 10.69 | 6,696,609 | -0.09(-0.81%) |
Nov 21, 2007 | 10.68 | 10.88 | 10.68 | 10.77 | 10,552,620 | -0.02(-0.18%) |
Nov 20, 2007 | 10.80 | 10.97 | 10.65 | 10.79 | 14,916,954 | -0.01(-0.11%) |
Nov 19, 2007 | 10.84 | 10.89 | 10.69 | 10.80 | 15,026,994 | -0.13(-1.19%) |
Nov 16, 2007 | 10.66 | 10.97 | 10.61 | 10.93 | 17,310,642 | +0.37(+3.47%) |
Nov 15, 2007 | 10.67 | 10.99 | 10.49 | 10.57 | 12,896,827 | -0.12(-1.14%) |
Nov 14, 2007 | 10.70 | 10.85 | 10.66 | 10.69 | 10,112,283 | +0.07(+0.68%) |
Nov 13, 2007 | 10.26 | 10.64 | 10.24 | 10.62 | 11,827,705 | +0.42(+4.16%) |
Nov 12, 2007 | 10.15 | 10.69 | 10.15 | 10.19 | 15,839,218 | +0.00(+0.00%) |
Nov 09, 2007 | 10.28 | 10.56 | 10.17 | 10.19 | 12,548,461 | -0.25(-2.38%) |
Nov 08, 2007 | 10.44 | 10.57 | 10.20 | 10.44 | 11,509,517 | +0.01(+0.11%) |
Nov 07, 2007 | 10.47 | 10.65 | 10.41 | 10.43 | 10,712,978 | -0.19(-1.83%) |
Nov 06, 2007 | 10.69 | 10.77 | 10.38 | 10.62 | 11,021,115 | -0.07(-0.64%) |
Nov 05, 2007 | 10.71 | 10.88 | 10.59 | 10.69 | 9,919,057 | -0.12(-1.09%) |
Nov 02, 2007 | 10.78 | 10.89 | 10.59 | 10.81 | 9,533,140 | +0.05(+0.46%) |
Nov 01, 2007 | 11.13 | 11.20 | 10.71 | 10.76 | 11,244,284 | -0.45(-4.05%) |
Oct 31, 2007 | 11.15 | 11.25 | 10.96 | 11.22 | 8,300,226 | +0.12(+1.07%) |
Oct 30, 2007 | 11.12 | 11.21 | 10.99 | 11.10 | 8,141,165 | -0.03(-0.27%) |
Oct 29, 2007 | 11.03 | 11.21 | 11.02 | 11.13 | 9,967,346 | +0.18(+1.67%) |
Oct 26, 2007 | 11.07 | 11.09 | 10.78 | 10.94 | 9,077,447 | -0.03(-0.31%) |
Oct 25, 2007 | 11.02 | 11.08 | 10.80 | 10.98 | 8,098,190 | +0.06(+0.59%) |
Oct 24, 2007 | 10.77 | 10.95 | 10.64 | 10.91 | 11,378,188 | +0.07(+0.67%) |
Oct 23, 2007 | 10.93 | 11.00 | 10.73 | 10.84 | 9,591,314 | -0.08(-0.73%) |
Oct 22, 2007 | 10.73 | 11.01 | 10.65 | 10.92 | 9,088,977 | +0.23(+2.18%) |
Oct 19, 2007 | 10.73 | 10.94 | 10.65 | 10.69 | 11,257,386 | -0.04(-0.36%) |
Oct 18, 2007 | 10.85 | 10.94 | 10.72 | 10.73 | 7,661,102 | -0.15(-1.40%) |
Oct 17, 2007 | 10.95 | 11.04 | 10.77 | 10.88 | 8,363,116 | -0.03(-0.24%) |
Oct 16, 2007 | 11.07 | 11.25 | 10.88 | 10.91 | 13,431,037 | -0.28(-2.49%) |
Oct 15, 2007 | 11.35 | 11.41 | 11.07 | 11.19 | 9,964,988 | -0.19(-1.71%) |
Oct 12, 2007 | 11.14 | 11.45 | 11.10 | 11.38 | 13,183,943 | +0.29(+2.65%) |
Oct 11, 2007 | 10.99 | 11.33 | 10.98 | 11.09 | 17,616,394 | +0.08(+0.73%) |
Oct 10, 2007 | 10.97 | 11.10 | 10.93 | 11.01 | 9,802,259 | +0.03(+0.31%) |
Oct 09, 2007 | 11.01 | 11.01 | 10.85 | 10.97 | 7,161,647 | +0.00(+0.00%) |
Oct 08, 2007 | 11.05 | 11.10 | 10.91 | 10.97 | 5,642,843 | -0.10(-0.86%) |
Oct 05, 2007 | 11.11 | 11.18 | 10.98 | 11.07 | 9,994,599 | +0.09(+0.83%) |
Oct 04, 2007 | 10.94 | 11.04 | 10.90 | 10.98 | 6,408,010 | +0.02(+0.21%) |
Oct 03, 2007 | 10.86 | 11.07 | 10.84 | 10.95 | 8,030,059 | +0.03(+0.24%) |
Oct 02, 2007 | 10.96 | 11.01 | 10.78 | 10.93 | 9,185,671 | -0.05(-0.42%) |
Oct 01, 2007 | 10.95 | 11.07 | 10.85 | 10.97 | 11,216,667 | +0.09(+0.81%) |
Sep 28, 2007 | 10.91 | 11.00 | 10.80 | 10.88 | 9,950,838 | -0.02(-0.21%) |
Sep 27, 2007 | 10.77 | 10.93 | 10.71 | 10.91 | 7,703,553 | +0.16(+1.49%) |
Sep 26, 2007 | 10.82 | 10.91 | 10.70 | 10.75 | 12,303,464 | +0.02(+0.14%) |
Sep 25, 2007 | 10.78 | 10.83 | 10.57 | 10.73 | 13,028,276 | -0.05(-0.50%) |
Sep 24, 2007 | 10.89 | 11.02 | 10.77 | 10.78 | 9,783,130 | -0.11(-0.98%) |
Sep 21, 2007 | 11.03 | 11.03 | 10.84 | 10.89 | 11,831,366 | -0.03(-0.28%) |
Sep 20, 2007 | 11.07 | 11.07 | 10.80 | 10.92 | 11,198,164 | -0.14(-1.31%) |
Sep 19, 2007 | 11.08 | 11.18 | 10.90 | 11.07 | 13,960,888 | -0.03(-0.31%) |
Sep 18, 2007 | 10.31 | 11.26 | 10.72 | 11.10 | 27,212,870 | +0.79(+7.66%) |
Sep 17, 2007 | 10.32 | 10.40 | 10.22 | 10.31 | 13,887,121 | -0.06(-0.55%) |
Sep 14, 2007 | 10.19 | 10.44 | 10.11 | 10.37 | 16,254,293 | +0.18(+1.76%) |
Sep 13, 2007 | 10.17 | 10.32 | 10.10 | 10.19 | 9,615,684 | +0.10(+0.98%) |
Sep 12, 2007 | 10.15 | 10.30 | 10.04 | 10.09 | 11,027,032 | -0.11(-1.09%) |
Sep 11, 2007 | 9.861 | 10.27 | 9.811 | 10.20 | 15,119,120 | +0.35(+3.52%) |
Sep 10, 2007 | 9.731 | 9.949 | 9.655 | 9.853 | 9,879,038 | +0.14(+1.45%) |
Sep 07, 2007 | 9.762 | 9.998 | 9.689 | 9.712 | 10,780,729 | -0.17(-1.74%) |
Sep 06, 2007 | 9.804 | 9.964 | 9.754 | 9.884 | 12,549,260 | +0.09(+0.90%) |
Sep 05, 2007 | 10.01 | 10.13 | 9.720 | 9.796 | 11,688,972 | -0.29(-2.84%) |
Sep 04, 2007 | 10.14 | 10.23 | 10.00 | 10.08 | 8,609,644 | -0.06(-0.60%) |
Aug 31, 2007 | 9.895 | 10.21 | 9.838 | 10.14 | 14,209,044 | +0.34(+3.51%) |
Aug 30, 2007 | 9.987 | 10.02 | 9.754 | 9.800 | 8,722,902 | -0.19(-1.87%) |
Aug 29, 2007 | 9.815 | 10.04 | 9.785 | 9.987 | 12,679,496 | +0.21(+2.15%) |
Aug 28, 2007 | 10.13 | 10.13 | 9.739 | 9.777 | 15,676,225 | -0.38(-3.72%) |
Aug 27, 2007 | 10.44 | 10.44 | 10.15 | 10.15 | 8,817,937 | -0.29(-2.81%) |
Aug 24, 2007 | 10.23 | 10.49 | 10.21 | 10.45 | 19,603,208 | +0.37(+3.71%) |
Aug 23, 2007 | 10.08 | 10.17 | 9.941 | 10.07 | 10,225,197 | -0.00(-0.04%) |
Aug 22, 2007 | 10.05 | 10.24 | 9.972 | 10.08 | 10,162,307 | +0.10(+0.99%) |
Aug 21, 2007 | 9.869 | 10.18 | 9.743 | 9.979 | 11,761,296 | +0.11(+1.12%) |
Aug 20, 2007 | 9.941 | 9.972 | 9.708 | 9.869 | 10,929,675 | -0.09(-0.88%) |
Aug 17, 2007 | 9.743 | 9.972 | 9.609 | 9.956 | 25,421,432 | +0.49(+5.20%) |
Aug 16, 2007 | 9.479 | 9.636 | 9.208 | 9.464 | 26,231,204 | -0.02(-0.16%) |
Aug 15, 2007 | 9.556 | 9.827 | 9.411 | 9.479 | 16,703,799 | -0.09(-0.96%) |
Aug 14, 2007 | 9.750 | 9.827 | 9.434 | 9.571 | 24,333,636 | -0.15(-1.49%) |
Aug 13, 2007 | 9.685 | 9.979 | 9.697 | 9.716 | 16,336,574 | +0.00(+0.00%) |
Aug 10, 2007 | 9.414 | 9.850 | 9.346 | 9.716 | 29,939,326 | +0.24(+2.54%) |
Aug 09, 2007 | 9.712 | 9.670 | 9.140 | 9.476 | 37,862,040 | -0.24(-2.44%) |
Aug 08, 2007 | 10.02 | 10.06 | 9.476 | 9.712 | 28,575,496 | -0.31(-3.05%) |
Aug 07, 2007 | 10.00 | 10.25 | 9.914 | 10.02 | 17,857,474 | -0.08(-0.79%) |
Aug 06, 2007 | 9.937 | 10.10 | 9.697 | 10.10 | 21,804,402 | +0.15(+1.50%) |
Aug 03, 2007 | 10.02 | 10.23 | 9.914 | 9.949 | 14,253,132 | -0.28(-2.72%) |
Aug 02, 2007 | 10.17 | 10.35 | 10.09 | 10.23 | 15,813,798 | -0.08(-0.74%) |
Aug 01, 2007 | 9.865 | 10.38 | 9.846 | 10.30 | 24,581,562 | +0.40(+4.01%) |
Jul 31, 2007 | 10.20 | 10.35 | 9.899 | 9.907 | 14,202,199 | -0.20(-1.96%) |
Jul 30, 2007 | 10.05 | 10.19 | 9.979 | 10.11 | 14,398,574 | +0.06(+0.61%) |
Jul 27, 2007 | 10.18 | 10.27 | 9.891 | 10.04 | 19,166,390 | -0.18(-1.79%) |
Jul 26, 2007 | 10.36 | 10.50 | 10.15 | 10.23 | 19,048,950 | -0.21(-2.05%) |
Jul 25, 2007 | 10.70 | 10.76 | 10.36 | 10.44 | 15,906,862 | -0.15(-1.44%) |
Jul 24, 2007 | 10.84 | 10.88 | 10.57 | 10.59 | 17,071,328 | -0.32(-2.90%) |
Jul 23, 2007 | 10.87 | 11.01 | 10.81 | 10.91 | 13,201,688 | +0.10(+0.88%) |
Jul 20, 2007 | 10.85 | 10.90 | 10.74 | 10.81 | 17,914,316 | -0.16(-1.43%) |
Jul 19, 2007 | 11.19 | 11.19 | 10.88 | 10.97 | 19,554,260 | -0.13(-1.20%) |
Jul 18, 2007 | 10.97 | 11.23 | 10.97 | 11.11 | 19,441,790 | +0.07(+0.66%) |
Jul 17, 2007 | 11.09 | 11.17 | 11.01 | 11.03 | 12,153,051 | -0.10(-0.89%) |
Jul 16, 2007 | 10.96 | 11.25 | 10.94 | 11.13 | 15,700,139 | +0.14(+1.25%) |
Jul 13, 2007 | 11.00 | 11.07 | 10.86 | 10.99 | 17,634,632 | -0.08(-0.76%) |
Jul 12, 2007 | 10.75 | 11.09 | 10.73 | 11.08 | 17,366,104 | +0.34(+3.20%) |
Jul 11, 2007 | 10.64 | 10.80 | 10.60 | 10.73 | 15,605,211 | +0.03(+0.29%) |
Jul 10, 2007 | 10.69 | 10.80 | 10.57 | 10.70 | 17,473,752 | -0.10(-0.95%) |
Jul 09, 2007 | 10.80 | 10.88 | 10.77 | 10.81 | 18,198,744 | +0.03(+0.32%) |
Jul 06, 2007 | 10.69 | 10.82 | 10.62 | 10.77 | 17,375,572 | +0.05(+0.50%) |
Jul 05, 2007 | 10.83 | 10.89 | 10.51 | 10.72 | 22,510,336 | -0.16(-1.51%) |
Jul 03, 2007 | 10.91 | 11.02 | 10.85 | 10.88 | 9,059,492 | -0.09(-0.83%) |
Jul 02, 2007 | 10.71 | 11.00 | 10.73 | 10.98 | 21,840,450 | +0.24(+2.24%) |
Jun 29, 2007 | 10.80 | 10.88 | 10.62 | 10.73 | 16,104,482 | -0.05(-0.49%) |
Jun 28, 2007 | 10.78 | 10.93 | 10.69 | 10.79 | 17,521,272 | +0.01(+0.07%) |
Jun 27, 2007 | 10.56 | 10.86 | 10.35 | 10.78 | 27,387,606 | +0.23(+2.13%) |
Jun 26, 2007 | 10.99 | 11.01 | 10.50 | 10.56 | 39,483,440 | -0.76(-6.74%) |
Jun 25, 2007 | 11.28 | 11.53 | 11.18 | 11.32 | 22,658,302 | +0.21(+1.92%) |
Jun 22, 2007 | 11.42 | 11.45 | 11.11 | 11.11 | 27,465,332 | -0.38(-3.29%) |
Jun 21, 2007 | 11.52 | 11.51 | 11.34 | 11.48 | 9,498,718 | -0.04(-0.36%) |
Jun 20, 2007 | 11.58 | 11.61 | 11.36 | 11.52 | 14,770,865 | -0.06(-0.49%) |
Jun 19, 2007 | 11.56 | 11.60 | 11.49 | 11.58 | 14,748,067 | +0.02(+0.20%) |
Jun 18, 2007 | 11.68 | 11.70 | 11.54 | 11.56 | 9,129,069 | -0.14(-1.17%) |
Jun 15, 2007 | 11.65 | 11.78 | 11.61 | 11.70 | 14,463,226 | +0.08(+0.72%) |
Jun 14, 2007 | 11.48 | 11.66 | 11.41 | 11.61 | 12,427,410 | +0.15(+1.30%) |
Jun 13, 2007 | 11.25 | 11.49 | 11.23 | 11.46 | 14,281,368 | +0.24(+2.18%) |
Jun 12, 2007 | 11.35 | 11.37 | 11.22 | 11.22 | 14,137,768 | -0.19(-1.67%) |
Jun 11, 2007 | 11.28 | 11.54 | 11.24 | 11.41 | 16,925,682 | +0.13(+1.18%) |
Jun 08, 2007 | 11.26 | 11.34 | 11.19 | 11.28 | 16,770,636 | +0.01(+0.10%) |
Jun 07, 2007 | 11.61 | 11.61 | 11.23 | 11.27 | 21,232,200 | -0.14(-1.27%) |
Jun 06, 2007 | 11.35 | 11.51 | 11.35 | 11.41 | 11,989,656 | -0.01(-0.07%) |
Jun 05, 2007 | 11.57 | 11.62 | 11.35 | 11.42 | 23,813,184 | -0.14(-1.22%) |
Jun 04, 2007 | 11.93 | 11.99 | 11.51 | 11.56 | 19,585,670 | -0.43(-3.57%) |
Jun 01, 2007 | 11.59 | 12.19 | 11.59 | 11.99 | 19,517,490 | +0.42(+3.60%) |
May 31, 2007 | 11.49 | 11.64 | 11.47 | 11.57 | 13,783,760 | +0.10(+0.86%) |
May 30, 2007 | 11.55 | 11.50 | 11.39 | 11.47 | 14,613,350 | +0.03(+0.27%) |
May 29, 2007 | 11.26 | 11.50 | 11.25 | 11.44 | 22,371,018 | +0.16(+1.46%) |
May 25, 2007 | 11.19 | 11.30 | 11.19 | 11.28 | 8,533,969 | +0.10(+0.92%) |
May 24, 2007 | 11.28 | 11.35 | 11.17 | 11.17 | 11,681,545 | -0.09(-0.81%) |
May 23, 2007 | 11.28 | 11.34 | 11.25 | 11.27 | 11,417,233 | -0.00(-0.03%) |
May 22, 2007 | 11.24 | 11.33 | 11.24 | 11.27 | 11,427,452 | +0.00(+0.03%) |
May 21, 2007 | 11.30 | 11.34 | 11.24 | 11.27 | 17,152,800 | -0.03(-0.24%) |
May 18, 2007 | 11.28 | 11.33 | 11.25 | 11.29 | 22,484,900 | +0.07(+0.65%) |
May 17, 2007 | 11.18 | 11.28 | 11.15 | 11.22 | 16,062,477 | -0.02(-0.17%) |
May 16, 2007 | 11.18 | 11.26 | 11.07 | 11.24 | 26,145,254 | +0.12(+1.06%) |
May 15, 2007 | 11.11 | 11.17 | 11.08 | 11.12 | 18,810,526 | +0.01(+0.10%) |
May 14, 2007 | 11.01 | 11.15 | 10.99 | 11.11 | 19,908,122 | +0.10(+0.90%) |
May 11, 2007 | 10.98 | 11.07 | 10.95 | 11.01 | 12,319,367 | +0.00(+0.00%) |
May 10, 2007 | 11.03 | 11.15 | 10.92 | 11.01 | 13,710,336 | -0.09(-0.79%) |
May 09, 2007 | 11.17 | 11.20 | 11.02 | 11.10 | 14,952,935 | -0.09(-0.78%) |
May 08, 2007 | 11.23 | 11.30 | 11.15 | 11.19 | 12,335,171 | -0.12(-1.05%) |
May 07, 2007 | 11.26 | 11.34 | 11.20 | 11.30 | 7,631,674 | +0.04(+0.34%) |
May 04, 2007 | 11.35 | 11.46 | 11.22 | 11.27 | 12,077,582 | -0.07(-0.64%) |
May 03, 2007 | 11.38 | 11.44 | 11.30 | 11.34 | 15,100,479 | -0.02(-0.20%) |
May 02, 2007 | 11.23 | 11.40 | 11.13 | 11.36 | 9,840,054 | +0.13(+1.12%) |
May 01, 2007 | 11.30 | 11.33 | 11.07 | 11.23 | 13,131,133 | -0.03(-0.24%) |
Apr 30, 2007 | 11.40 | 11.41 | 11.22 | 11.26 | 12,570,811 | -0.08(-0.74%) |
Apr 27, 2007 | 11.14 | 11.40 | 11.14 | 11.35 | 12,508,345 | +0.09(+0.81%) |
Apr 26, 2007 | 11.38 | 11.43 | 11.21 | 11.25 | 10,755,285 | -0.16(-1.40%) |
Apr 25, 2007 | 11.37 | 11.45 | 11.32 | 11.41 | 8,343,481 | +0.10(+0.91%) |
Apr 24, 2007 | 11.47 | 11.48 | 11.19 | 11.31 | 12,483,508 | -0.21(-1.85%) |
Apr 23, 2007 | 11.41 | 11.61 | 11.39 | 11.52 | 15,971,155 | +0.07(+0.63%) |
Apr 20, 2007 | 11.54 | 11.54 | 11.44 | 11.45 | 15,411,548 | -0.03(-0.23%) |
Apr 19, 2007 | 11.44 | 11.51 | 11.14 | 11.48 | 18,245,956 | +0.26(+2.31%) |
Apr 18, 2007 | 11.20 | 11.26 | 11.14 | 11.22 | 12,422,505 | +0.02(+0.17%) |
Apr 17, 2007 | 11.22 | 11.30 | 11.17 | 11.20 | 13,122,963 | -0.02(-0.17%) |
Apr 16, 2007 | 11.01 | 11.25 | 10.95 | 11.22 | 23,807,270 | +0.28(+2.58%) |
Apr 13, 2007 | 11.02 | 11.07 | 10.89 | 10.94 | 21,218,512 | -0.08(-0.76%) |
Apr 12, 2007 | 11.07 | 11.08 | 10.90 | 11.02 | 14,592,840 | -0.01(-0.07%) |
Apr 11, 2007 | 11.07 | 11.18 | 10.99 | 11.03 | 19,643,044 | -0.23(-2.00%) |
Apr 10, 2007 | 11.07 | 11.31 | 11.07 | 11.25 | 20,621,802 | +0.10(+0.92%) |
Apr 09, 2007 | 11.39 | 11.41 | 11.11 | 11.15 | 23,562,922 | +0.04(+0.38%) |
Apr 05, 2007 | 11.16 | 11.16 | 11.06 | 11.11 | 11,278,284 | -0.09(-0.82%) |
Apr 04, 2007 | 11.07 | 11.25 | 10.99 | 11.20 | 21,947,462 | +0.13(+1.21%) |
Apr 03, 2007 | 10.90 | 11.21 | 10.90 | 11.07 | 27,466,870 | +0.17(+1.58%) |
Apr 02, 2007 | 10.74 | 10.92 | 10.74 | 10.90 | 19,072,412 | +0.11(+1.06%) |
Mar 30, 2007 | 10.72 | 10.85 | 10.65 | 10.78 | 16,691,774 | +0.10(+0.89%) |
Mar 29, 2007 | 10.88 | 10.89 | 10.66 | 10.69 | 27,430,446 | -0.13(-1.23%) |
Mar 28, 2007 | 10.83 | 10.88 | 10.74 | 10.82 | 19,396,094 | -0.02(-0.14%) |
Mar 27, 2007 | 10.84 | 10.90 | 10.73 | 10.83 | 19,938,362 | -0.09(-0.84%) |
Mar 26, 2007 | 10.64 | 10.96 | 10.61 | 10.93 | 23,567,086 | +0.12(+1.13%) |
Mar 23, 2007 | 10.77 | 10.95 | 10.75 | 10.80 | 19,400,386 | -0.02(-0.14%) |
Mar 22, 2007 | 10.83 | 10.91 | 10.69 | 10.82 | 24,061,718 | +0.06(+0.57%) |
Mar 21, 2007 | 10.88 | 10.88 | 10.55 | 10.76 | 30,650,914 | +0.09(+0.86%) |
Mar 20, 2007 | 10.36 | 10.72 | 10.34 | 10.67 | 31,583,572 | +0.35(+3.37%) |
Mar 19, 2007 | 10.21 | 10.33 | 10.11 | 10.32 | 19,861,654 | +0.17(+1.65%) |
Mar 16, 2007 | 10.22 | 10.30 | 10.09 | 10.15 | 23,692,658 | -0.06(-0.56%) |
Mar 15, 2007 | 10.11 | 10.23 | 10.09 | 10.21 | 16,250,886 | +0.07(+0.68%) |
Mar 14, 2007 | 10.03 | 10.27 | 9.964 | 10.14 | 23,425,898 | +0.11(+1.06%) |
Mar 13, 2007 | 9.830 | 10.32 | 9.827 | 10.03 | 24,760,746 | +0.20(+2.06%) |
Mar 12, 2007 | 9.846 | 9.872 | 9.659 | 9.830 | 15,034,480 | +0.18(+1.86%) |
Mar 09, 2007 | 9.846 | 9.895 | 9.647 | 9.651 | 13,348,493 | -0.11(-1.10%) |
Mar 08, 2007 | 9.594 | 9.872 | 9.544 | 9.758 | 12,823,096 | +0.24(+2.57%) |
Mar 07, 2007 | 9.598 | 9.712 | 9.498 | 9.514 | 12,210,700 | -0.08(-0.84%) |
Mar 06, 2007 | 9.663 | 9.724 | 9.544 | 9.594 | 17,036,492 | -0.03(-0.28%) |
Mar 05, 2007 | 9.449 | 9.872 | 9.441 | 9.621 | 11,105,401 | -0.05(-0.55%) |
Mar 02, 2007 | 9.743 | 9.865 | 9.636 | 9.674 | 11,683,993 | -0.07(-0.71%) |
Mar 01, 2007 | 9.701 | 9.861 | 9.594 | 9.743 | 11,431,462 | -0.04(-0.43%) |
Feb 28, 2007 | 9.529 | 9.884 | 9.483 | 9.785 | 19,479,786 | +0.26(+2.68%) |
Feb 27, 2007 | 9.514 | 9.808 | 9.456 | 9.529 | 18,652,514 | -0.30(-3.03%) |
Feb 26, 2007 | 9.808 | 9.869 | 9.808 | 9.827 | 10,099,930 | +0.03(+0.31%) |
Feb 23, 2007 | 9.987 | 9.987 | 9.781 | 9.796 | 11,451,822 | -0.13(-1.27%) |
Feb 22, 2007 | 10.06 | 10.13 | 9.861 | 9.922 | 14,508,035 | -0.18(-1.78%) |
Feb 21, 2007 | 10.14 | 10.19 | 10.01 | 10.10 | 6,801,337 | +0.02(+0.15%) |
Feb 20, 2007 | 10.12 | 10.15 | 9.964 | 10.09 | 8,220,827 | -0.02(-0.15%) |
Feb 16, 2007 | 9.953 | 10.14 | 9.953 | 10.10 | 8,817,500 | +0.10(+1.03%) |
Feb 15, 2007 | 9.960 | 10.02 | 9.895 | 9.998 | 10,360,936 | +0.04(+0.42%) |
Feb 14, 2007 | 9.857 | 9.991 | 9.857 | 9.956 | 10,579,312 | +0.10(+1.05%) |
Feb 13, 2007 | 9.830 | 9.872 | 9.769 | 9.853 | 7,420,069 | -0.03(-0.31%) |
Feb 12, 2007 | 9.865 | 9.945 | 9.800 | 9.884 | 7,766,763 | +0.01(+0.08%) |
Feb 09, 2007 | 9.903 | 10.01 | 9.788 | 9.876 | 12,131,825 | -0.03(-0.27%) |
Feb 08, 2007 | 9.922 | 9.998 | 9.846 | 9.903 | 13,927,871 | -0.07(-0.73%) |
Feb 07, 2007 | 9.777 | 10.01 | 9.762 | 9.975 | 13,364,740 | +0.16(+1.63%) |
Feb 06, 2007 | 9.911 | 9.949 | 9.773 | 9.815 | 12,594,332 | -0.10(-0.96%) |
Feb 05, 2007 | 9.827 | 9.953 | 9.796 | 9.911 | 18,577,570 | +0.05(+0.46%) |
Feb 02, 2007 | 9.815 | 9.907 | 9.796 | 9.865 | 12,252,627 | +0.05(+0.51%) |