Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.69 | 20.66 | 18.01 | 20.43 | 4,254,149 | +1.40(+7.35%) |
Jan 30, 2008 | 19.10 | 19.72 | 18.70 | 19.03 | 4,190,534 | +0.57(+3.11%) |
Jan 29, 2008 | 18.03 | 18.66 | 17.82 | 18.45 | 3,949,586 | +1.47(+8.68%) |
Jan 28, 2008 | 16.49 | 17.07 | 15.92 | 16.98 | 1,709,590 | +0.35(+2.08%) |
Jan 25, 2008 | 17.47 | 17.95 | 16.49 | 16.63 | 3,290,500 | -0.33(-1.96%) |
Jan 24, 2008 | 16.12 | 16.99 | 15.95 | 16.96 | 3,772,951 | +1.11(+6.98%) |
Jan 23, 2008 | 15.34 | 15.95 | 14.54 | 15.86 | 4,252,044 | +0.39(+2.55%) |
Jan 22, 2008 | 14.02 | 15.92 | 13.95 | 15.46 | 4,445,951 | -0.61(-3.79%) |
Jan 21, 2008 | 15.77 | 16.09 | 15.24 | 16.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.77 | 16.09 | 15.24 | 16.07 | 5,190,561 | +1.14(+7.65%) |
Jan 17, 2008 | 14.67 | 15.60 | 14.47 | 14.93 | 4,975,548 | +0.31(+2.13%) |
Jan 16, 2008 | 14.90 | 15.27 | 13.97 | 14.62 | 7,115,662 | -0.81(-5.25%) |
Jan 15, 2008 | 16.38 | 16.44 | 15.33 | 15.43 | 4,539,764 | -1.61(-9.43%) |
Jan 14, 2008 | 17.64 | 17.68 | 16.44 | 17.03 | 2,809,043 | -0.28(-1.60%) |
Jan 11, 2008 | 17.03 | 18.13 | 16.82 | 17.31 | 4,270,968 | +0.07(+0.40%) |
Jan 10, 2008 | 17.21 | 17.57 | 16.70 | 17.24 | 4,071,213 | -0.68(-3.79%) |
Jan 09, 2008 | 18.69 | 18.90 | 16.36 | 17.92 | 6,997,672 | -1.05(-5.51%) |
Jan 08, 2008 | 19.06 | 19.57 | 18.50 | 18.97 | 3,299,587 | +0.30(+1.63%) |
Jan 07, 2008 | 20.52 | 20.85 | 18.09 | 18.66 | 4,770,311 | -1.70(-8.36%) |
Jan 04, 2008 | 20.79 | 21.25 | 20.09 | 20.36 | 2,991,519 | -0.99(-4.64%) |
Jan 03, 2008 | 21.30 | 21.84 | 20.94 | 21.35 | 1,351,141 | +0.08(+0.36%) |
Jan 02, 2008 | 21.50 | 22.23 | 20.87 | 21.28 | 2,042,213 | -0.50(-2.29%) |
Jan 01, 2008 | 22.48 | 22.81 | 21.46 | 21.78 | 1,757,282 | +0.00(+0.00%) |
Dec 31, 2007 | 22.48 | 22.81 | 21.46 | 21.78 | 1,757,282 | -0.69(-3.05%) |
Dec 28, 2007 | 22.50 | 22.94 | 21.66 | 22.46 | 3,111,093 | +0.30(+1.34%) |
Dec 27, 2007 | 20.43 | 22.70 | 20.42 | 22.16 | 3,639,219 | +1.45(+7.02%) |
Dec 26, 2007 | 20.58 | 20.76 | 19.93 | 20.71 | 1,754,761 | +0.20(+0.98%) |
Dec 24, 2007 | 20.17 | 20.80 | 20.17 | 20.51 | 1,053,981 | +0.43(+2.14%) |
Dec 21, 2007 | 19.93 | 20.28 | 19.38 | 20.08 | 2,274,015 | +0.57(+2.95%) |
Dec 20, 2007 | 20.09 | 20.21 | 19.28 | 19.50 | 2,405,384 | -0.46(-2.29%) |
Dec 19, 2007 | 20.34 | 20.38 | 19.73 | 19.96 | 1,893,857 | -0.42(-2.07%) |
Dec 18, 2007 | 20.70 | 20.93 | 19.73 | 20.38 | 3,037,500 | +0.11(+0.55%) |
Dec 17, 2007 | 21.12 | 21.14 | 19.91 | 20.27 | 3,902,854 | -1.16(-5.39%) |
Dec 14, 2007 | 21.22 | 21.94 | 20.87 | 21.43 | 2,142,691 | -0.13(-0.61%) |
Dec 13, 2007 | 21.86 | 21.94 | 21.05 | 21.56 | 2,379,380 | -0.66(-2.96%) |
Dec 12, 2007 | 22.86 | 23.13 | 21.73 | 22.22 | 2,956,355 | +0.06(+0.26%) |
Dec 11, 2007 | 23.57 | 23.88 | 21.95 | 22.16 | 3,166,495 | -1.38(-5.86%) |
Dec 10, 2007 | 24.69 | 24.69 | 23.49 | 23.54 | 3,069,328 | -0.44(-1.85%) |
Dec 07, 2007 | 22.88 | 24.57 | 22.88 | 23.98 | 3,449,663 | +1.11(+4.84%) |
Dec 06, 2007 | 22.56 | 23.02 | 22.08 | 22.88 | 1,846,492 | +0.64(+2.86%) |
Dec 05, 2007 | 23.05 | 23.22 | 22.11 | 22.24 | 2,316,360 | +0.11(+0.50%) |
Dec 04, 2007 | 21.91 | 23.01 | 21.91 | 22.13 | 3,033,717 | -1.03(-4.45%) |
Dec 03, 2007 | 24.00 | 24.23 | 23.08 | 23.16 | 2,440,896 | -1.35(-5.51%) |
Nov 30, 2007 | 24.85 | 25.33 | 23.98 | 24.51 | 5,232,537 | +1.05(+4.49%) |
Nov 29, 2007 | 21.94 | 23.85 | 21.94 | 23.46 | 4,618,076 | +1.52(+6.91%) |
Nov 28, 2007 | 20.36 | 22.41 | 19.73 | 21.94 | 5,446,999 | +1.96(+9.80%) |
Nov 27, 2007 | 19.54 | 20.49 | 18.70 | 19.98 | 4,688,284 | +0.60(+3.11%) |
Nov 26, 2007 | 20.43 | 20.90 | 19.31 | 19.38 | 3,507,317 | -0.55(-2.78%) |
Nov 23, 2007 | 19.76 | 20.14 | 19.52 | 19.93 | 1,358,755 | +0.60(+3.08%) |
Nov 21, 2007 | 19.35 | 19.91 | 18.55 | 19.34 | 5,152,809 | -0.62(-3.09%) |
Nov 20, 2007 | 21.80 | 21.80 | 19.35 | 19.95 | 5,403,818 | -0.94(-4.51%) |
Nov 19, 2007 | 21.28 | 21.73 | 20.59 | 20.90 | 3,446,569 | -0.32(-1.50%) |
Nov 16, 2007 | 22.18 | 22.18 | 20.98 | 21.21 | 3,881,597 | -0.06(-0.26%) |
Nov 15, 2007 | 21.46 | 22.43 | 20.52 | 21.27 | 5,272,737 | -0.53(-2.44%) |
Nov 14, 2007 | 25.44 | 25.60 | 21.53 | 21.80 | 8,670,421 | -1.21(-5.26%) |
Nov 13, 2007 | 20.43 | 23.03 | 20.43 | 23.01 | 7,396,297 | +3.61(+18.58%) |
Nov 12, 2007 | 21.57 | 22.14 | 19.24 | 19.41 | 5,616,884 | -2.17(-10.04%) |
Nov 09, 2007 | 21.46 | 22.25 | 20.92 | 21.57 | 5,324,206 | -1.14(-5.03%) |
Nov 08, 2007 | 23.60 | 24.92 | 20.78 | 22.72 | 10,070,194 | -1.09(-4.59%) |
Nov 07, 2007 | 26.30 | 26.89 | 23.53 | 23.81 | 7,918,490 | -2.57(-9.74%) |
Nov 06, 2007 | 27.24 | 27.89 | 25.26 | 26.38 | 7,319,828 | -0.56(-2.08%) |
Nov 05, 2007 | 27.60 | 28.72 | 24.81 | 26.94 | 10,679,488 | -2.77(-9.32%) |
Nov 02, 2007 | 30.45 | 30.66 | 29.15 | 29.71 | 4,754,759 | +0.16(+0.54%) |
Nov 01, 2007 | 28.78 | 30.77 | 28.03 | 29.55 | 7,394,491 | -0.08(-0.26%) |
Oct 31, 2007 | 28.93 | 29.76 | 28.38 | 29.62 | 11,112,764 | +2.46(+9.04%) |
Oct 30, 2007 | 30.79 | 30.97 | 26.68 | 27.17 | 12,017,151 | -3.86(-12.43%) |
Oct 29, 2007 | 29.88 | 31.25 | 29.69 | 31.02 | 6,296,818 | +1.87(+6.41%) |
Oct 26, 2007 | 28.39 | 29.29 | 28.03 | 29.15 | 4,527,269 | +1.53(+5.54%) |
Oct 25, 2007 | 27.69 | 27.69 | 26.77 | 27.62 | 3,256,913 | +0.37(+1.35%) |
Oct 24, 2007 | 26.99 | 28.22 | 26.27 | 27.26 | 5,808,903 | -0.33(-1.20%) |
Oct 23, 2007 | 25.89 | 27.66 | 25.80 | 27.59 | 5,045,014 | +2.31(+9.15%) |
Oct 22, 2007 | 24.92 | 25.61 | 23.65 | 25.28 | 6,381,199 | -0.62(-2.41%) |
Oct 19, 2007 | 26.94 | 27.24 | 25.26 | 25.90 | 9,545,967 | -0.53(-1.99%) |
Oct 18, 2007 | 24.78 | 26.44 | 24.18 | 26.43 | 8,655,371 | +2.57(+10.79%) |
Oct 17, 2007 | 24.14 | 24.22 | 23.35 | 23.85 | 2,972,793 | +0.64(+2.77%) |
Oct 16, 2007 | 23.81 | 24.19 | 22.72 | 23.21 | 4,163,840 | -0.15(-0.65%) |
Oct 15, 2007 | 22.92 | 23.87 | 22.77 | 23.36 | 3,498,826 | +0.52(+2.27%) |
Oct 12, 2007 | 22.96 | 23.36 | 22.01 | 22.84 | 3,768,356 | +0.31(+1.38%) |
Oct 11, 2007 | 24.96 | 24.96 | 21.57 | 22.53 | 5,524,205 | -1.38(-5.76%) |
Oct 10, 2007 | 22.99 | 23.98 | 22.99 | 23.91 | 5,411,647 | +1.20(+5.27%) |
Oct 09, 2007 | 22.14 | 22.76 | 22.02 | 22.71 | 3,146,245 | +0.89(+4.09%) |
Oct 08, 2007 | 21.40 | 22.14 | 21.28 | 21.82 | 2,020,021 | +0.50(+2.34%) |
Oct 05, 2007 | 21.61 | 21.75 | 21.16 | 21.32 | 2,199,063 | +0.26(+1.25%) |
Oct 04, 2007 | 20.94 | 21.35 | 19.94 | 21.06 | 2,286,904 | +0.51(+2.49%) |
Oct 03, 2007 | 21.18 | 21.43 | 20.42 | 20.54 | 2,819,846 | -0.78(-3.64%) |
Oct 02, 2007 | 21.45 | 22.12 | 20.64 | 21.32 | 4,743,557 | +0.17(+0.79%) |
Oct 01, 2007 | 19.90 | 21.60 | 19.63 | 21.15 | 7,189,535 | +1.43(+7.23%) |
Sep 28, 2007 | 20.08 | 20.08 | 19.28 | 19.73 | 1,682,996 | -0.08(-0.42%) |
Sep 27, 2007 | 19.30 | 19.90 | 19.03 | 19.81 | 1,984,950 | +0.87(+4.57%) |
Sep 26, 2007 | 20.40 | 20.45 | 18.78 | 18.94 | 4,007,401 | -0.83(-4.20%) |
Sep 25, 2007 | 18.86 | 19.77 | 18.70 | 19.77 | 3,596,604 | +0.78(+4.12%) |
Sep 24, 2007 | 18.90 | 19.57 | 18.76 | 18.99 | 5,127,485 | +0.46(+2.50%) |
Sep 21, 2007 | 17.79 | 18.64 | 17.66 | 18.53 | 13,529,843 | +1.12(+6.44%) |
Sep 20, 2007 | 17.34 | 17.64 | 17.18 | 17.41 | 2,260,032 | -0.16(-0.91%) |
Sep 19, 2007 | 18.17 | 18.26 | 17.44 | 17.57 | 1,546,828 | -0.36(-2.01%) |
Sep 18, 2007 | 17.51 | 18.05 | 17.44 | 17.93 | 1,429,974 | +0.47(+2.70%) |
Sep 17, 2007 | 17.26 | 17.55 | 17.20 | 17.46 | 694,205 | +0.12(+0.68%) |
Sep 14, 2007 | 17.30 | 17.48 | 17.17 | 17.34 | 880,915 | -0.17(-0.99%) |
Sep 13, 2007 | 17.63 | 17.68 | 17.10 | 17.51 | 1,290,459 | -0.03(-0.20%) |
Sep 12, 2007 | 18.50 | 18.69 | 17.09 | 17.55 | 2,388,181 | -0.91(-4.95%) |
Sep 11, 2007 | 18.52 | 18.68 | 18.27 | 18.46 | 661,120 | +0.12(+0.64%) |
Sep 10, 2007 | 18.87 | 19.01 | 17.66 | 18.34 | 1,146,558 | -0.22(-1.19%) |
Sep 07, 2007 | 18.69 | 19.08 | 18.09 | 18.56 | 1,304,181 | -0.90(-4.62%) |
Sep 06, 2007 | 19.43 | 19.80 | 19.21 | 19.46 | 982,867 | +0.10(+0.50%) |
Sep 05, 2007 | 19.17 | 19.50 | 18.99 | 19.37 | 975,814 | +0.15(+0.76%) |
Sep 04, 2007 | 18.88 | 19.51 | 18.83 | 19.22 | 1,806,621 | +0.84(+4.59%) |
Aug 31, 2007 | 18.50 | 18.62 | 18.10 | 18.38 | 1,099,314 | +0.32(+1.76%) |
Aug 30, 2007 | 17.78 | 18.38 | 17.48 | 18.06 | 1,228,187 | +0.22(+1.24%) |
Aug 29, 2007 | 17.07 | 17.84 | 17.07 | 17.84 | 1,217,640 | +1.14(+6.80%) |
Aug 28, 2007 | 17.46 | 17.46 | 16.62 | 16.70 | 858,618 | -0.85(-4.85%) |
Aug 27, 2007 | 17.72 | 17.96 | 17.48 | 17.55 | 729,312 | -0.10(-0.55%) |
Aug 24, 2007 | 17.62 | 17.72 | 17.23 | 17.65 | 637,426 | +0.19(+1.11%) |
Aug 23, 2007 | 17.95 | 18.16 | 16.98 | 17.46 | 1,085,589 | -0.18(-1.02%) |
Aug 22, 2007 | 16.62 | 17.68 | 16.61 | 17.64 | 1,752,055 | +1.48(+9.17%) |
Aug 21, 2007 | 16.09 | 16.44 | 15.92 | 16.16 | 921,032 | +0.18(+1.13%) |
Aug 20, 2007 | 16.20 | 16.44 | 15.75 | 15.97 | 1,194,957 | +0.04(+0.26%) |
Aug 17, 2007 | 16.10 | 16.39 | 15.40 | 15.93 | 1,960,578 | +0.97(+6.48%) |
Aug 16, 2007 | 15.16 | 15.32 | 13.50 | 14.96 | 4,507,350 | -0.89(-5.63%) |
Aug 15, 2007 | 16.54 | 17.05 | 15.81 | 15.86 | 1,536,787 | -1.20(-7.02%) |
Aug 14, 2007 | 17.78 | 17.86 | 17.03 | 17.05 | 1,329,609 | -0.85(-4.75%) |
Aug 13, 2007 | 17.65 | 18.17 | 17.51 | 17.91 | 1,209,694 | +0.72(+4.19%) |
Aug 10, 2007 | 17.35 | 17.35 | 16.00 | 17.19 | 2,492,782 | -0.46(-2.59%) |
Aug 09, 2007 | 19.19 | 19.19 | 17.47 | 17.64 | 1,912,423 | -1.11(-5.94%) |
Aug 08, 2007 | 18.52 | 19.34 | 18.52 | 18.76 | 1,869,370 | +0.41(+2.23%) |
Aug 07, 2007 | 17.44 | 18.52 | 17.41 | 18.35 | 1,932,939 | +0.94(+5.41%) |
Aug 06, 2007 | 18.14 | 18.52 | 15.93 | 17.41 | 3,735,994 | -0.79(-4.37%) |
Aug 03, 2007 | 18.41 | 18.73 | 18.20 | 18.20 | 1,355,325 | -0.53(-2.82%) |
Aug 02, 2007 | 19.13 | 19.28 | 17.84 | 18.73 | 1,766,792 | +0.28(+1.54%) |
Aug 01, 2007 | 19.66 | 19.66 | 18.00 | 18.45 | 2,199,930 | -0.97(-4.99%) |
Jul 31, 2007 | 19.35 | 20.07 | 19.08 | 19.41 | 2,011,425 | +0.55(+2.94%) |
Jul 30, 2007 | 18.13 | 18.87 | 18.13 | 18.86 | 1,540,687 | +0.74(+4.09%) |
Jul 27, 2007 | 17.95 | 18.54 | 17.68 | 18.12 | 1,658,580 | +0.08(+0.42%) |
Jul 26, 2007 | 18.23 | 18.74 | 17.37 | 18.04 | 2,876,942 | -0.94(-4.96%) |
Jul 25, 2007 | 20.07 | 20.25 | 18.00 | 18.99 | 2,763,818 | -0.35(-1.83%) |
Jul 24, 2007 | 20.25 | 20.38 | 19.05 | 19.34 | 2,319,845 | -0.90(-4.45%) |
Jul 23, 2007 | 20.09 | 20.54 | 20.00 | 20.24 | 2,521,677 | +0.51(+2.56%) |
Jul 20, 2007 | 19.95 | 20.40 | 19.40 | 19.73 | 2,244,067 | -0.34(-1.69%) |
Jul 19, 2007 | 19.26 | 20.33 | 18.52 | 20.07 | 4,740,534 | +0.62(+3.17%) |
Jul 18, 2007 | 18.55 | 19.90 | 18.36 | 19.46 | 3,171,239 | +1.08(+5.88%) |
Jul 17, 2007 | 18.07 | 18.74 | 17.62 | 18.38 | 2,757,895 | +1.05(+6.03%) |
Jul 16, 2007 | 18.16 | 18.20 | 17.21 | 17.33 | 2,125,091 | -0.66(-3.69%) |
Jul 13, 2007 | 17.82 | 18.17 | 17.72 | 18.00 | 1,223,275 | +0.18(+1.01%) |
Jul 12, 2007 | 17.86 | 17.89 | 17.44 | 17.82 | 1,566,260 | +0.08(+0.47%) |
Jul 11, 2007 | 17.23 | 17.80 | 17.23 | 17.73 | 1,784,996 | +0.66(+3.89%) |
Jul 10, 2007 | 16.84 | 17.17 | 16.40 | 17.07 | 1,691,376 | +0.20(+1.19%) |
Jul 09, 2007 | 16.27 | 16.96 | 16.21 | 16.87 | 2,192,995 | +0.78(+4.86%) |
Jul 06, 2007 | 16.18 | 16.23 | 15.85 | 16.09 | 1,029,822 | -0.11(-0.68%) |
Jul 05, 2007 | 15.92 | 16.22 | 15.85 | 16.20 | 910,774 | +0.34(+2.14%) |
Jul 03, 2007 | 15.68 | 15.92 | 15.57 | 15.86 | 568,222 | +0.30(+1.96%) |
Jul 02, 2007 | 15.57 | 15.78 | 15.53 | 15.55 | 633,525 | +0.05(+0.31%) |
Jun 29, 2007 | 15.37 | 15.80 | 15.30 | 15.50 | 865,264 | +0.30(+2.00%) |
Jun 28, 2007 | 14.99 | 15.28 | 14.99 | 15.20 | 686,403 | +0.27(+1.81%) |
Jun 27, 2007 | 14.89 | 14.98 | 14.48 | 14.93 | 866,709 | +0.06(+0.42%) |
Jun 26, 2007 | 15.22 | 15.41 | 14.76 | 14.87 | 784,791 | -0.32(-2.10%) |
Jun 25, 2007 | 15.19 | 15.39 | 15.05 | 15.19 | 1,058,139 | +0.17(+1.15%) |
Jun 22, 2007 | 14.72 | 15.21 | 14.72 | 15.01 | 885,635 | +0.27(+1.83%) |
Jun 21, 2007 | 14.58 | 14.75 | 14.47 | 14.74 | 1,166,929 | +0.24(+1.62%) |
Jun 20, 2007 | 14.47 | 14.75 | 14.46 | 14.51 | 1,220,241 | +0.12(+0.82%) |
Jun 19, 2007 | 14.56 | 14.57 | 14.36 | 14.39 | 850,816 | -0.10(-0.72%) |
Jun 18, 2007 | 14.57 | 14.66 | 14.40 | 14.49 | 828,134 | -0.03(-0.24%) |
Jun 15, 2007 | 14.48 | 14.60 | 14.37 | 14.53 | 799,817 | +0.17(+1.16%) |
Jun 14, 2007 | 14.54 | 14.60 | 14.33 | 14.36 | 737,836 | -0.12(-0.86%) |
Jun 13, 2007 | 14.10 | 14.51 | 14.10 | 14.49 | 900,805 | +0.39(+2.80%) |
Jun 12, 2007 | 14.38 | 14.42 | 13.93 | 14.09 | 1,130,232 | -0.19(-1.31%) |
Jun 11, 2007 | 15.12 | 15.12 | 14.21 | 14.28 | 1,941,102 | -0.90(-5.93%) |
Jun 08, 2007 | 14.54 | 15.22 | 14.69 | 15.18 | 1,172,708 | +0.44(+2.96%) |
Jun 07, 2007 | 15.44 | 15.41 | 14.58 | 14.74 | 1,384,798 | -0.69(-4.44%) |
Jun 06, 2007 | 15.70 | 15.72 | 15.32 | 15.43 | 990,958 | -0.30(-1.94%) |
Jun 05, 2007 | 15.89 | 15.91 | 15.69 | 15.73 | 529,792 | -0.11(-0.70%) |
Jun 04, 2007 | 15.77 | 15.95 | 15.50 | 15.84 | 1,345,747 | -0.08(-0.48%) |
Jun 01, 2007 | 15.92 | 16.02 | 15.62 | 15.92 | 1,537,509 | +0.15(+0.92%) |
May 31, 2007 | 15.44 | 15.80 | 15.40 | 15.77 | 1,071,575 | +0.35(+2.29%) |
May 30, 2007 | 14.85 | 15.46 | 14.72 | 15.42 | 1,045,858 | +0.39(+2.63%) |
May 29, 2007 | 15.09 | 15.09 | 14.83 | 15.03 | 767,244 | +0.44(+3.04%) |
May 25, 2007 | 14.99 | 14.63 | 14.35 | 14.58 | 981,133 | +0.31(+2.18%) |
May 24, 2007 | 15.05 | 15.05 | 14.15 | 14.27 | 1,495,611 | -0.64(-4.27%) |
May 23, 2007 | 15.43 | 15.43 | 14.87 | 14.91 | 709,230 | -0.30(-1.96%) |
May 22, 2007 | 15.21 | 15.49 | 15.14 | 15.21 | 629,145 | +0.11(+0.73%) |
May 21, 2007 | 14.81 | 15.19 | 14.71 | 15.10 | 1,119,686 | +0.47(+3.22%) |
May 18, 2007 | 15.23 | 15.37 | 14.45 | 14.63 | 2,139,062 | -0.74(-4.82%) |
May 17, 2007 | 15.58 | 15.59 | 15.30 | 15.37 | 688,859 | -0.23(-1.46%) |
May 16, 2007 | 15.57 | 15.65 | 15.05 | 15.59 | 1,055,683 | +0.02(+0.13%) |
May 15, 2007 | 15.53 | 15.78 | 15.47 | 15.57 | 743,038 | +0.03(+0.22%) |
May 14, 2007 | 15.97 | 15.97 | 15.35 | 15.54 | 1,095,032 | -0.38(-2.39%) |
May 11, 2007 | 15.75 | 15.97 | 15.71 | 15.92 | 1,297,968 | +0.35(+2.22%) |
May 10, 2007 | 15.72 | 16.02 | 15.30 | 15.57 | 1,758,773 | +0.06(+0.36%) |
May 09, 2007 | 15.47 | 15.52 | 15.08 | 15.52 | 1,815,047 | +0.35(+2.28%) |
May 08, 2007 | 15.08 | 15.28 | 14.87 | 15.17 | 1,487,520 | +0.30(+2.05%) |
May 07, 2007 | 14.53 | 15.08 | 14.43 | 14.87 | 2,166,510 | +0.51(+3.57%) |
May 04, 2007 | 14.52 | 14.92 | 14.28 | 14.36 | 992,041 | +0.17(+1.22%) |
May 03, 2007 | 14.22 | 14.39 | 13.92 | 14.18 | 1,032,422 | +0.37(+2.71%) |
May 02, 2007 | 13.64 | 13.95 | 13.55 | 13.81 | 1,089,809 | -0.03(-0.20%) |
May 01, 2007 | 14.18 | 14.19 | 13.03 | 13.84 | 1,225,468 | -0.18(-1.28%) |
Apr 30, 2007 | 14.30 | 14.36 | 13.94 | 14.02 | 1,120,408 | -0.17(-1.17%) |
Apr 27, 2007 | 14.25 | 14.25 | 14.02 | 14.18 | 494,973 | +0.03(+0.24%) |
Apr 26, 2007 | 13.91 | 14.19 | 13.88 | 14.15 | 683,947 | +0.19(+1.34%) |
Apr 25, 2007 | 13.86 | 14.02 | 13.73 | 13.96 | 929,411 | +0.20(+1.46%) |
Apr 24, 2007 | 13.90 | 13.90 | 13.70 | 13.76 | 699,117 | +0.01(+0.05%) |
Apr 23, 2007 | 13.77 | 13.84 | 13.70 | 13.75 | 647,973 | +0.07(+0.51%) |
Apr 20, 2007 | 13.34 | 13.68 | 13.33 | 13.68 | 772,222 | +0.34(+2.54%) |
Apr 19, 2007 | 13.29 | 13.41 | 13.25 | 13.34 | 542,072 | +0.01(+0.05%) |
Apr 18, 2007 | 13.16 | 13.46 | 13.16 | 13.34 | 921,754 | +0.19(+1.42%) |
Apr 17, 2007 | 13.15 | 13.20 | 13.07 | 13.15 | 505,809 | +0.02(+0.16%) |
Apr 16, 2007 | 12.46 | 13.21 | 12.46 | 13.13 | 876,966 | +0.10(+0.80%) |
Apr 13, 2007 | 12.79 | 13.07 | 12.60 | 13.03 | 829,001 | +0.24(+1.84%) |
Apr 12, 2007 | 12.60 | 12.84 | 12.38 | 12.79 | 917,709 | +0.27(+2.16%) |
Apr 11, 2007 | 12.65 | 12.74 | 12.36 | 12.52 | 663,143 | -0.12(-0.93%) |
Apr 10, 2007 | 12.74 | 12.82 | 12.54 | 12.64 | 670,222 | -0.09(-0.71%) |
Apr 09, 2007 | 12.80 | 12.91 | 12.72 | 12.73 | 891,414 | +0.02(+0.16%) |
Apr 05, 2007 | 12.47 | 12.74 | 12.47 | 12.71 | 713,709 | +0.22(+1.77%) |
Apr 04, 2007 | 12.49 | 12.60 | 12.15 | 12.49 | 949,638 | -0.07(-0.55%) |
Apr 03, 2007 | 12.51 | 12.59 | 12.46 | 12.56 | 1,265,895 | +0.13(+1.06%) |
Apr 02, 2007 | 12.25 | 12.44 | 12.12 | 12.42 | 1,505,869 | +0.24(+1.93%) |
Mar 30, 2007 | 11.97 | 12.37 | 11.97 | 12.19 | 2,852,935 | +0.26(+2.15%) |
Mar 29, 2007 | 12.03 | 12.22 | 11.78 | 11.93 | 13,025,054 | -0.57(-4.54%) |
Mar 28, 2007 | 12.98 | 12.98 | 12.49 | 12.50 | 2,254,831 | -0.48(-3.68%) |
Mar 27, 2007 | 13.28 | 13.28 | 12.94 | 12.98 | 909,618 | -0.30(-2.24%) |
Mar 26, 2007 | 13.62 | 13.62 | 13.21 | 13.28 | 571,834 | -0.20(-1.49%) |
Mar 23, 2007 | 13.76 | 13.77 | 13.41 | 13.48 | 577,902 | -0.19(-1.37%) |
Mar 22, 2007 | 13.34 | 13.66 | 13.29 | 13.66 | 796,205 | +0.41(+3.08%) |
Mar 21, 2007 | 13.14 | 13.36 | 12.84 | 13.25 | 1,142,368 | +0.16(+1.22%) |
Mar 20, 2007 | 12.77 | 13.22 | 12.77 | 13.10 | 711,686 | +0.35(+2.71%) |
Mar 19, 2007 | 13.20 | 13.20 | 12.53 | 12.75 | 1,182,966 | -0.45(-3.41%) |
Mar 16, 2007 | 13.18 | 13.25 | 13.11 | 13.20 | 299,209 | +0.14(+1.06%) |
Mar 15, 2007 | 13.16 | 13.32 | 13.03 | 13.06 | 441,228 | -0.04(-0.32%) |
Mar 14, 2007 | 12.98 | 13.11 | 12.79 | 13.10 | 633,959 | -0.06(-0.42%) |
Mar 13, 2007 | 13.38 | 13.42 | 13.15 | 13.16 | 591,483 | -0.22(-1.66%) |
Mar 12, 2007 | 13.28 | 13.41 | 13.20 | 13.38 | 506,242 | +0.24(+1.84%) |
Mar 09, 2007 | 13.42 | 13.59 | 13.10 | 13.14 | 855,729 | -0.14(-1.04%) |
Mar 08, 2007 | 12.81 | 13.32 | 12.81 | 13.28 | 1,053,371 | +0.51(+3.96%) |
Mar 07, 2007 | 12.80 | 12.87 | 12.70 | 12.77 | 598,129 | +0.01(+0.11%) |
Mar 06, 2007 | 12.70 | 13.04 | 12.56 | 12.76 | 980,267 | +0.35(+2.85%) |
Mar 05, 2007 | 12.50 | 12.60 | 12.25 | 12.40 | 873,644 | -0.49(-3.81%) |
Mar 02, 2007 | 13.00 | 13.32 | 12.85 | 12.89 | 1,072,731 | -0.22(-1.69%) |
Mar 01, 2007 | 12.98 | 13.32 | 11.77 | 13.12 | 1,689,950 | -0.12(-0.89%) |
Feb 28, 2007 | 13.05 | 13.32 | 13.05 | 13.23 | 1,137,456 | +0.26(+1.97%) |
Feb 27, 2007 | 13.95 | 13.95 | 11.62 | 12.98 | 2,740,991 | -1.08(-7.68%) |
Feb 26, 2007 | 14.15 | 14.39 | 14.01 | 14.06 | 1,039,129 | +0.01(+0.10%) |
Feb 23, 2007 | 14.22 | 14.22 | 13.70 | 14.04 | 1,181,955 | +0.11(+0.80%) |
Feb 22, 2007 | 13.42 | 13.98 | 13.25 | 13.93 | 2,039,851 | +0.80(+6.06%) |
Feb 21, 2007 | 13.07 | 13.39 | 12.80 | 13.14 | 1,605,268 | +0.28(+2.15%) |
Feb 20, 2007 | 13.11 | 13.12 | 12.80 | 12.86 | 744,627 | +0.08(+0.60%) |
Feb 16, 2007 | 12.63 | 12.80 | 12.55 | 12.78 | 684,236 | +0.16(+1.26%) |
Feb 15, 2007 | 12.62 | 12.67 | 12.46 | 12.62 | 689,582 | +0.01(+0.06%) |
Feb 14, 2007 | 12.53 | 12.71 | 12.40 | 12.62 | 1,150,459 | +0.07(+0.55%) |
Feb 13, 2007 | 12.18 | 12.56 | 12.12 | 12.55 | 1,041,537 | +0.46(+3.78%) |
Feb 12, 2007 | 11.84 | 12.13 | 11.82 | 12.09 | 931,110 | +0.33(+2.76%) |
Feb 09, 2007 | 11.59 | 11.77 | 11.59 | 11.77 | 676,579 | +0.17(+1.49%) |
Feb 08, 2007 | 11.57 | 11.68 | 11.53 | 11.59 | 542,939 | +0.06(+0.48%) |
Feb 07, 2007 | 11.62 | 11.64 | 11.44 | 11.54 | 692,182 | -0.07(-0.60%) |
Feb 06, 2007 | 11.77 | 11.86 | 11.60 | 11.61 | 972,465 | -0.05(-0.42%) |
Feb 05, 2007 | 11.64 | 11.66 | 11.43 | 11.66 | 951,227 | +0.29(+2.56%) |
Feb 02, 2007 | 11.27 | 11.41 | 11.22 | 11.37 | 622,545 | +0.12(+1.11%) |