Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.72 | 12.39 | 11.53 | 12.14 | 195,594 | +0.09(+0.77%) |
Jan 30, 2008 | 12.44 | 12.62 | 12.02 | 12.05 | 247,300 | -0.29(-2.36%) |
Jan 29, 2008 | 12.32 | 12.50 | 12.09 | 12.34 | 152,594 | +0.12(+0.99%) |
Jan 28, 2008 | 12.07 | 12.26 | 11.89 | 12.22 | 297,038 | +0.18(+1.54%) |
Jan 25, 2008 | 12.01 | 12.29 | 11.67 | 12.04 | 206,265 | +0.13(+1.07%) |
Jan 24, 2008 | 11.80 | 12.13 | 11.80 | 11.91 | 140,450 | +0.20(+1.70%) |
Jan 23, 2008 | 10.59 | 12.24 | 10.52 | 11.71 | 629,044 | +0.27(+2.36%) |
Jan 22, 2008 | 11.08 | 11.58 | 9.257 | 11.44 | 364,343 | -0.34(-2.90%) |
Jan 21, 2008 | 11.66 | 12.02 | 11.43 | 11.78 | 276,987 | +0.00(+0.00%) |
Jan 18, 2008 | 11.66 | 12.02 | 11.43 | 11.78 | 276,987 | -0.03(-0.24%) |
Jan 17, 2008 | 12.17 | 12.34 | 11.56 | 11.81 | 232,165 | -0.30(-2.47%) |
Jan 16, 2008 | 11.95 | 12.34 | 11.89 | 12.11 | 178,269 | +0.08(+0.65%) |
Jan 15, 2008 | 11.87 | 12.22 | 11.82 | 12.03 | 114,198 | -0.07(-0.59%) |
Jan 14, 2008 | 12.36 | 12.41 | 11.92 | 12.10 | 174,887 | -0.21(-1.67%) |
Jan 11, 2008 | 12.36 | 12.36 | 12.01 | 12.31 | 192,542 | -0.15(-1.20%) |
Jan 10, 2008 | 11.62 | 12.61 | 11.35 | 12.46 | 358,994 | +0.76(+6.50%) |
Jan 09, 2008 | 11.25 | 11.87 | 11.25 | 11.70 | 185,954 | +0.33(+2.94%) |
Jan 08, 2008 | 11.32 | 11.94 | 11.10 | 11.36 | 270,002 | -0.13(-1.11%) |
Jan 07, 2008 | 11.89 | 11.89 | 11.02 | 11.49 | 352,575 | -0.45(-3.75%) |
Jan 04, 2008 | 11.88 | 12.07 | 11.78 | 11.94 | 272,604 | -0.09(-0.71%) |
Jan 03, 2008 | 12.09 | 12.28 | 11.80 | 12.02 | 199,328 | -0.06(-0.53%) |
Jan 02, 2008 | 11.78 | 12.25 | 11.74 | 12.09 | 269,220 | +0.24(+2.04%) |
Jan 01, 2008 | 12.58 | 12.58 | 11.67 | 11.85 | 547,437 | +0.00(+0.00%) |
Dec 31, 2007 | 12.58 | 12.58 | 11.67 | 11.85 | 547,156 | -0.74(-5.88%) |
Dec 28, 2007 | 13.19 | 13.28 | 12.51 | 12.58 | 301,163 | -0.25(-1.94%) |
Dec 27, 2007 | 13.30 | 13.47 | 12.80 | 12.83 | 250,798 | -0.44(-3.32%) |
Dec 26, 2007 | 12.81 | 13.60 | 12.45 | 13.27 | 468,005 | +0.46(+3.55%) |
Dec 24, 2007 | 13.44 | 13.44 | 12.60 | 12.82 | 132,775 | -0.15(-1.15%) |
Dec 21, 2007 | 13.51 | 13.51 | 12.80 | 12.97 | 377,883 | -0.11(-0.82%) |
Dec 20, 2007 | 12.80 | 13.21 | 12.23 | 13.08 | 250,054 | +0.46(+3.61%) |
Dec 19, 2007 | 12.67 | 12.67 | 12.09 | 12.62 | 178,788 | +0.32(+2.60%) |
Dec 18, 2007 | 12.20 | 12.78 | 12.09 | 12.30 | 217,229 | +0.09(+0.76%) |
Dec 17, 2007 | 12.64 | 12.80 | 12.19 | 12.21 | 283,592 | -0.55(-4.35%) |
Dec 14, 2007 | 12.63 | 13.36 | 12.31 | 12.76 | 272,358 | -0.10(-0.77%) |
Dec 13, 2007 | 13.27 | 13.33 | 12.42 | 12.86 | 271,876 | -0.52(-3.88%) |
Dec 12, 2007 | 14.23 | 14.68 | 12.90 | 13.38 | 876,785 | -0.63(-4.52%) |
Dec 11, 2007 | 12.09 | 14.26 | 11.73 | 14.01 | 2,069,950 | +1.90(+15.67%) |
Dec 10, 2007 | 11.59 | 12.14 | 11.59 | 12.12 | 356,847 | +0.53(+4.54%) |
Dec 07, 2007 | 12.06 | 12.18 | 11.47 | 11.59 | 706,378 | -0.38(-3.21%) |
Dec 06, 2007 | 11.13 | 12.10 | 11.13 | 11.97 | 370,259 | +0.57(+4.99%) |
Dec 05, 2007 | 11.19 | 11.53 | 11.13 | 11.40 | 259,544 | +0.36(+3.28%) |
Dec 04, 2007 | 11.11 | 11.30 | 10.91 | 11.04 | 212,812 | -0.13(-1.15%) |
Dec 03, 2007 | 11.27 | 11.38 | 10.88 | 11.17 | 727,991 | -0.54(-4.61%) |
Nov 30, 2007 | 12.04 | 12.04 | 11.64 | 11.71 | 221,276 | +0.15(+1.29%) |
Nov 29, 2007 | 11.64 | 11.95 | 11.52 | 11.56 | 318,838 | -0.13(-1.10%) |
Nov 28, 2007 | 11.23 | 11.84 | 11.13 | 11.69 | 461,320 | +0.60(+5.45%) |
Nov 27, 2007 | 11.17 | 11.35 | 10.85 | 11.08 | 343,899 | -0.03(-0.26%) |
Nov 26, 2007 | 11.20 | 11.50 | 10.84 | 11.11 | 386,957 | -0.12(-1.08%) |
Nov 23, 2007 | 10.69 | 11.53 | 10.69 | 11.23 | 247,137 | +0.63(+5.97%) |
Nov 21, 2007 | 11.20 | 11.21 | 10.52 | 10.60 | 514,773 | -0.84(-7.33%) |
Nov 20, 2007 | 12.44 | 12.44 | 11.04 | 11.44 | 679,908 | -0.95(-7.69%) |
Nov 19, 2007 | 12.63 | 12.80 | 12.26 | 12.39 | 245,106 | -0.41(-3.22%) |
Nov 16, 2007 | 12.95 | 13.02 | 12.44 | 12.80 | 327,253 | -0.11(-0.83%) |
Nov 15, 2007 | 12.77 | 13.43 | 12.72 | 12.91 | 369,242 | -0.60(-4.42%) |
Nov 14, 2007 | 13.22 | 13.52 | 13.16 | 13.51 | 399,448 | +0.38(+2.87%) |
Nov 13, 2007 | 12.23 | 13.46 | 12.17 | 13.13 | 735,738 | +1.02(+8.46%) |
Nov 12, 2007 | 13.18 | 13.30 | 11.85 | 12.11 | 779,024 | -0.95(-7.24%) |
Nov 09, 2007 | 13.15 | 13.88 | 13.05 | 13.05 | 466,011 | -0.53(-3.92%) |
Nov 08, 2007 | 14.13 | 14.15 | 13.01 | 13.59 | 791,187 | -0.41(-2.90%) |
Nov 07, 2007 | 15.24 | 15.62 | 13.79 | 13.99 | 1,329,825 | -1.59(-10.18%) |
Nov 06, 2007 | 15.12 | 15.68 | 14.96 | 15.58 | 433,518 | +0.41(+2.67%) |
Nov 05, 2007 | 15.16 | 15.73 | 14.66 | 15.17 | 443,662 | -0.68(-4.30%) |
Nov 02, 2007 | 16.05 | 16.19 | 15.64 | 15.86 | 448,136 | +0.01(+0.09%) |
Nov 01, 2007 | 16.35 | 16.35 | 15.46 | 15.84 | 376,137 | -0.48(-2.96%) |
Oct 31, 2007 | 15.80 | 16.35 | 15.66 | 16.32 | 406,435 | +0.53(+3.33%) |
Oct 30, 2007 | 16.33 | 16.59 | 15.71 | 15.80 | 422,353 | -0.58(-3.52%) |
Oct 29, 2007 | 15.83 | 16.86 | 15.83 | 16.37 | 600,226 | +0.47(+2.95%) |
Oct 26, 2007 | 15.38 | 16.03 | 15.38 | 15.90 | 483,406 | +0.70(+4.58%) |
Oct 25, 2007 | 15.34 | 15.86 | 15.11 | 15.21 | 376,400 | -0.11(-0.74%) |
Oct 24, 2007 | 15.51 | 15.78 | 14.93 | 15.32 | 412,528 | -0.39(-2.49%) |
Oct 23, 2007 | 16.25 | 16.42 | 15.68 | 15.71 | 577,115 | -0.36(-2.26%) |
Oct 22, 2007 | 15.64 | 16.23 | 14.78 | 16.08 | 626,867 | +0.15(+0.94%) |
Oct 19, 2007 | 16.35 | 16.57 | 15.78 | 15.93 | 542,441 | -0.37(-2.27%) |
Oct 18, 2007 | 16.05 | 16.39 | 15.94 | 16.30 | 341,928 | +0.10(+0.61%) |
Oct 17, 2007 | 16.37 | 16.91 | 16.00 | 16.20 | 498,153 | -0.15(-0.91%) |
Oct 16, 2007 | 16.93 | 17.06 | 16.09 | 16.35 | 593,266 | -0.58(-3.44%) |
Oct 15, 2007 | 16.99 | 17.42 | 16.71 | 16.93 | 1,501,202 | +0.63(+3.88%) |
Oct 12, 2007 | 15.47 | 16.57 | 15.47 | 16.30 | 965,070 | +0.78(+5.04%) |
Oct 11, 2007 | 16.56 | 16.86 | 15.24 | 15.51 | 2,315,642 | -0.75(-4.63%) |
Oct 10, 2007 | 13.38 | 16.35 | 13.37 | 16.27 | 3,630,717 | +2.76(+20.42%) |
Oct 09, 2007 | 13.57 | 13.78 | 13.39 | 13.51 | 364,235 | -0.01(-0.05%) |
Oct 08, 2007 | 13.62 | 13.90 | 13.40 | 13.52 | 291,950 | -0.10(-0.73%) |
Oct 05, 2007 | 13.69 | 14.01 | 13.58 | 13.62 | 401,099 | +0.06(+0.42%) |
Oct 04, 2007 | 13.79 | 13.94 | 13.53 | 13.56 | 267,486 | -0.21(-1.50%) |
Oct 03, 2007 | 14.08 | 14.22 | 13.67 | 13.76 | 396,812 | -0.40(-2.81%) |
Oct 02, 2007 | 14.04 | 14.48 | 14.03 | 14.16 | 633,208 | +0.19(+1.37%) |
Oct 01, 2007 | 13.51 | 14.06 | 13.40 | 13.97 | 678,858 | +0.45(+3.31%) |
Sep 28, 2007 | 13.69 | 13.92 | 13.51 | 13.52 | 357,049 | -0.26(-1.91%) |
Sep 27, 2007 | 13.79 | 13.94 | 13.65 | 13.79 | 378,244 | -0.14(-1.02%) |
Sep 26, 2007 | 13.86 | 14.06 | 13.72 | 13.93 | 324,446 | +0.16(+1.14%) |
Sep 25, 2007 | 13.86 | 14.06 | 13.67 | 13.77 | 321,724 | -0.11(-0.82%) |
Sep 24, 2007 | 14.07 | 14.26 | 13.79 | 13.89 | 595,406 | -0.39(-2.74%) |
Sep 21, 2007 | 14.39 | 14.43 | 14.07 | 14.28 | 520,637 | +0.09(+0.65%) |
Sep 20, 2007 | 14.07 | 14.34 | 13.98 | 14.18 | 423,195 | +0.18(+1.27%) |
Sep 19, 2007 | 13.85 | 14.38 | 13.69 | 14.01 | 1,175,230 | +0.68(+5.07%) |
Sep 18, 2007 | 14.10 | 14.22 | 12.95 | 13.33 | 1,674,156 | -0.61(-4.39%) |
Sep 17, 2007 | 14.63 | 14.79 | 13.88 | 13.94 | 831,138 | -0.71(-4.85%) |
Sep 14, 2007 | 14.86 | 15.07 | 14.58 | 14.65 | 1,380,831 | -0.20(-1.34%) |
Sep 13, 2007 | 16.57 | 16.89 | 14.54 | 14.85 | 2,466,446 | -0.77(-4.92%) |
Sep 12, 2007 | 15.86 | 16.11 | 15.59 | 15.62 | 667,338 | -0.26(-1.61%) |
Sep 11, 2007 | 15.64 | 16.00 | 15.43 | 15.88 | 430,941 | +0.48(+3.09%) |
Sep 10, 2007 | 15.38 | 15.57 | 15.02 | 15.40 | 399,867 | +0.42(+2.80%) |
Sep 07, 2007 | 14.65 | 15.11 | 14.59 | 14.98 | 454,171 | +0.24(+1.64%) |
Sep 06, 2007 | 14.54 | 15.19 | 14.54 | 14.74 | 469,386 | +0.09(+0.58%) |
Sep 05, 2007 | 14.84 | 14.94 | 14.65 | 14.65 | 320,498 | -0.30(-2.00%) |
Sep 04, 2007 | 14.66 | 15.25 | 14.66 | 14.95 | 465,539 | +0.23(+1.59%) |
Aug 31, 2007 | 14.88 | 14.99 | 14.63 | 14.72 | 289,949 | +0.08(+0.53%) |
Aug 30, 2007 | 14.71 | 15.00 | 14.59 | 14.64 | 336,532 | -0.20(-1.34%) |
Aug 29, 2007 | 14.85 | 15.00 | 14.66 | 14.84 | 306,171 | +0.23(+1.56%) |
Aug 28, 2007 | 15.18 | 15.40 | 14.57 | 14.61 | 410,607 | -0.61(-4.02%) |
Aug 27, 2007 | 15.22 | 15.49 | 15.11 | 15.22 | 233,760 | -0.21(-1.38%) |
Aug 24, 2007 | 15.36 | 15.53 | 15.14 | 15.44 | 224,068 | +0.04(+0.23%) |
Aug 23, 2007 | 16.16 | 16.16 | 15.34 | 15.40 | 361,959 | -0.43(-2.70%) |
Aug 22, 2007 | 15.82 | 16.32 | 15.73 | 15.83 | 317,069 | +0.10(+0.63%) |
Aug 21, 2007 | 15.04 | 15.93 | 14.94 | 15.73 | 434,169 | +0.57(+3.74%) |
Aug 20, 2007 | 14.75 | 15.43 | 14.65 | 15.16 | 443,750 | +0.44(+3.01%) |
Aug 17, 2007 | 15.84 | 15.84 | 14.47 | 14.72 | 584,700 | -0.14(-0.91%) |
Aug 16, 2007 | 14.58 | 15.07 | 13.20 | 14.85 | 1,708,555 | -0.04(-0.24%) |
Aug 15, 2007 | 15.77 | 16.00 | 14.83 | 14.89 | 750,942 | -0.88(-5.59%) |
Aug 14, 2007 | 17.06 | 17.24 | 15.68 | 15.77 | 770,108 | -1.29(-7.58%) |
Aug 13, 2007 | 17.77 | 17.77 | 16.45 | 17.06 | 605,340 | -0.49(-2.79%) |
Aug 10, 2007 | 15.77 | 18.20 | 15.72 | 17.55 | 1,360,744 | +0.92(+5.56%) |
Aug 09, 2007 | 16.28 | 17.02 | 16.07 | 16.63 | 639,006 | -0.07(-0.43%) |
Aug 08, 2007 | 16.00 | 16.72 | 15.88 | 16.70 | 911,425 | +0.82(+5.15%) |
Aug 07, 2007 | 15.64 | 15.95 | 15.39 | 15.88 | 655,080 | +0.03(+0.18%) |
Aug 06, 2007 | 15.34 | 16.00 | 15.02 | 15.86 | 566,136 | +0.53(+3.48%) |
Aug 03, 2007 | 15.68 | 16.09 | 15.32 | 15.32 | 486,856 | -0.45(-2.84%) |
Aug 02, 2007 | 15.71 | 16.27 | 15.55 | 15.77 | 674,313 | -0.06(-0.40%) |
Aug 01, 2007 | 14.94 | 16.27 | 14.65 | 15.83 | 1,818,803 | +0.69(+4.55%) |
Jul 31, 2007 | 15.15 | 16.00 | 15.09 | 15.14 | 852,761 | +0.17(+1.14%) |
Jul 30, 2007 | 14.73 | 15.27 | 14.64 | 14.97 | 705,314 | -0.01(-0.05%) |
Jul 27, 2007 | 15.20 | 15.49 | 14.79 | 14.98 | 594,990 | -0.39(-2.54%) |
Jul 26, 2007 | 15.34 | 15.79 | 14.94 | 15.37 | 919,078 | -0.55(-3.44%) |
Jul 25, 2007 | 16.28 | 16.57 | 15.50 | 15.92 | 1,135,251 | -0.29(-1.80%) |
Jul 24, 2007 | 17.38 | 17.38 | 16.06 | 16.21 | 1,058,658 | -0.90(-5.28%) |
Jul 23, 2007 | 17.93 | 18.29 | 17.06 | 17.11 | 935,158 | -0.73(-4.10%) |
Jul 20, 2007 | 18.02 | 18.12 | 17.60 | 17.85 | 562,395 | -0.22(-1.22%) |
Jul 19, 2007 | 18.13 | 18.41 | 17.90 | 18.07 | 760,707 | +0.18(+1.03%) |
Jul 18, 2007 | 18.24 | 18.26 | 17.53 | 17.88 | 1,091,868 | -0.55(-2.97%) |
Jul 17, 2007 | 18.25 | 18.72 | 17.99 | 18.43 | 1,673,076 | +0.40(+2.21%) |
Jul 16, 2007 | 17.06 | 18.12 | 16.73 | 18.03 | 1,615,937 | +0.95(+5.54%) |
Jul 13, 2007 | 17.31 | 17.49 | 17.06 | 17.09 | 949,871 | -0.04(-0.25%) |
Jul 12, 2007 | 16.15 | 17.59 | 16.00 | 17.13 | 2,392,751 | +1.06(+6.59%) |
Jul 11, 2007 | 16.25 | 16.54 | 16.03 | 16.07 | 542,417 | -0.20(-1.22%) |
Jul 10, 2007 | 16.92 | 16.92 | 16.27 | 16.27 | 676,690 | -0.55(-3.26%) |
Jul 09, 2007 | 17.03 | 17.41 | 16.73 | 16.82 | 1,037,423 | -0.11(-0.63%) |
Jul 06, 2007 | 15.89 | 17.33 | 15.86 | 16.92 | 2,296,746 | +1.08(+6.82%) |
Jul 05, 2007 | 16.00 | 16.03 | 15.72 | 15.84 | 687,885 | -0.21(-1.33%) |
Jul 03, 2007 | 16.10 | 16.35 | 16.00 | 16.05 | 246,960 | -0.08(-0.48%) |
Jul 02, 2007 | 16.17 | 16.42 | 16.04 | 16.13 | 561,155 | +0.01(+0.09%) |
Jun 29, 2007 | 16.46 | 16.46 | 16.06 | 16.12 | 747,351 | +0.02(+0.13%) |
Jun 28, 2007 | 16.25 | 16.63 | 16.09 | 16.10 | 666,860 | +0.06(+0.35%) |
Jun 27, 2007 | 16.25 | 16.27 | 15.64 | 16.04 | 980,240 | -0.29(-1.78%) |
Jun 26, 2007 | 16.85 | 17.27 | 16.10 | 16.33 | 902,044 | -0.45(-2.71%) |
Jun 25, 2007 | 17.35 | 17.76 | 16.62 | 16.79 | 1,107,288 | -0.63(-3.59%) |
Jun 22, 2007 | 17.99 | 18.34 | 17.33 | 17.41 | 2,561,188 | -0.54(-3.01%) |
Jun 21, 2007 | 17.60 | 18.26 | 17.23 | 17.95 | 1,093,816 | +0.36(+2.06%) |
Jun 20, 2007 | 18.77 | 19.08 | 17.49 | 17.59 | 2,513,656 | -0.52(-2.87%) |
Jun 19, 2007 | 16.57 | 18.38 | 16.57 | 18.11 | 3,566,123 | +1.50(+9.03%) |
Jun 18, 2007 | 16.59 | 16.92 | 16.42 | 16.61 | 634,040 | +0.01(+0.09%) |
Jun 15, 2007 | 16.60 | 16.99 | 16.45 | 16.59 | 657,809 | +0.11(+0.69%) |
Jun 14, 2007 | 16.56 | 16.82 | 16.40 | 16.48 | 489,735 | -0.11(-0.69%) |
Jun 13, 2007 | 16.60 | 16.98 | 16.37 | 16.59 | 434,320 | +0.11(+0.65%) |
Jun 12, 2007 | 17.06 | 17.16 | 16.35 | 16.49 | 704,785 | -0.49(-2.89%) |
Jun 11, 2007 | 17.42 | 17.59 | 16.77 | 16.98 | 832,858 | -0.27(-1.58%) |
Jun 08, 2007 | 16.13 | 17.49 | 16.09 | 17.25 | 1,947,217 | +0.83(+5.08%) |
Jun 07, 2007 | 16.53 | 16.78 | 16.00 | 16.42 | 1,005,292 | -0.13(-0.77%) |
Jun 06, 2007 | 16.99 | 16.99 | 16.25 | 16.54 | 797,021 | -0.45(-2.64%) |
Jun 05, 2007 | 17.09 | 17.60 | 16.74 | 16.99 | 994,326 | -0.18(-1.08%) |
Jun 04, 2007 | 17.18 | 17.70 | 16.71 | 17.18 | 2,618,100 | -0.60(-3.36%) |
Jun 01, 2007 | 15.27 | 17.80 | 14.94 | 17.77 | 4,415,162 | +2.67(+17.70%) |
May 31, 2007 | 15.18 | 15.41 | 14.97 | 15.10 | 452,127 | -0.01(-0.05%) |
May 30, 2007 | 15.04 | 15.33 | 14.65 | 15.11 | 742,234 | -0.24(-1.57%) |
May 29, 2007 | 15.44 | 15.55 | 15.12 | 15.35 | 533,249 | +0.13(+0.84%) |
May 25, 2007 | 15.34 | 15.51 | 14.97 | 15.22 | 512,074 | +0.05(+0.33%) |
May 24, 2007 | 15.43 | 15.93 | 15.07 | 15.17 | 907,853 | -0.34(-2.20%) |
May 23, 2007 | 16.16 | 16.31 | 15.40 | 15.51 | 798,634 | -0.36(-2.24%) |
May 22, 2007 | 15.83 | 16.18 | 15.72 | 15.87 | 1,163,369 | +0.27(+1.73%) |
May 21, 2007 | 14.76 | 16.12 | 14.65 | 15.60 | 2,235,666 | +0.73(+4.93%) |
May 18, 2007 | 14.75 | 15.07 | 14.63 | 14.87 | 686,612 | +0.21(+1.46%) |
May 17, 2007 | 14.58 | 15.28 | 14.23 | 14.65 | 1,134,367 | +0.02(+0.15%) |
May 16, 2007 | 15.17 | 15.34 | 14.46 | 14.63 | 1,159,851 | -0.33(-2.23%) |
May 15, 2007 | 15.02 | 15.63 | 14.42 | 14.97 | 2,218,978 | -0.06(-0.38%) |
May 14, 2007 | 15.78 | 16.14 | 15.00 | 15.02 | 1,686,369 | -0.75(-4.73%) |
May 11, 2007 | 16.32 | 16.35 | 15.67 | 15.77 | 1,016,510 | -0.16(-1.03%) |
May 10, 2007 | 16.44 | 16.53 | 15.86 | 15.93 | 1,343,658 | -0.72(-4.31%) |
May 09, 2007 | 15.50 | 16.89 | 15.29 | 16.65 | 3,047,793 | +0.83(+5.26%) |
May 08, 2007 | 16.53 | 16.62 | 15.66 | 15.82 | 2,539,173 | -0.65(-3.93%) |
May 07, 2007 | 18.76 | 18.96 | 16.35 | 16.47 | 6,559,220 | -3.36(-16.96%) |
May 04, 2007 | 20.71 | 20.72 | 19.60 | 19.83 | 1,791,204 | -0.38(-1.90%) |
May 03, 2007 | 19.55 | 20.62 | 19.10 | 20.21 | 1,661,116 | +1.05(+5.45%) |
May 02, 2007 | 19.27 | 19.32 | 18.73 | 19.17 | 1,366,778 | -0.15(-0.77%) |
May 01, 2007 | 20.55 | 20.68 | 18.88 | 19.32 | 2,103,962 | -0.90(-4.47%) |
Apr 30, 2007 | 18.13 | 20.75 | 17.70 | 20.22 | 4,725,628 | +1.78(+9.64%) |
Apr 27, 2007 | 19.26 | 19.30 | 18.20 | 18.44 | 2,301,040 | -1.14(-5.84%) |
Apr 26, 2007 | 20.69 | 20.97 | 19.31 | 19.59 | 2,155,732 | -1.09(-5.29%) |
Apr 25, 2007 | 20.66 | 21.29 | 20.48 | 20.68 | 1,404,905 | +0.14(+0.69%) |
Apr 24, 2007 | 21.18 | 21.39 | 20.23 | 20.54 | 1,390,947 | -0.45(-2.17%) |
Apr 23, 2007 | 21.05 | 21.72 | 20.76 | 21.00 | 1,380,715 | +0.09(+0.44%) |
Apr 20, 2007 | 21.59 | 21.68 | 20.27 | 20.90 | 1,814,813 | +0.26(+1.27%) |
Apr 19, 2007 | 20.97 | 21.78 | 20.48 | 20.64 | 2,058,047 | -1.29(-5.90%) |
Apr 18, 2007 | 22.04 | 22.57 | 21.84 | 21.93 | 1,128,210 | -0.37(-1.66%) |
Apr 17, 2007 | 21.83 | 23.29 | 21.52 | 22.30 | 3,478,878 | +0.38(+1.73%) |
Apr 16, 2007 | 22.25 | 22.36 | 21.22 | 21.93 | 1,985,100 | +0.22(+1.01%) |
Apr 13, 2007 | 22.38 | 22.54 | 21.41 | 21.71 | 1,699,972 | -0.32(-1.45%) |
Apr 12, 2007 | 20.62 | 22.39 | 20.01 | 22.03 | 3,415,241 | +0.65(+3.06%) |
Apr 11, 2007 | 22.40 | 22.60 | 20.90 | 21.37 | 2,829,398 | -1.08(-4.81%) |
Apr 10, 2007 | 23.44 | 23.44 | 21.91 | 22.45 | 2,434,148 | -0.99(-4.22%) |
Apr 09, 2007 | 23.79 | 23.79 | 22.47 | 23.44 | 3,423,326 | +0.87(+3.84%) |
Apr 05, 2007 | 22.08 | 22.74 | 21.34 | 22.57 | 4,208,570 | +1.24(+5.83%) |
Apr 04, 2007 | 22.79 | 24.85 | 20.99 | 21.33 | 10,566,185 | -1.33(-5.87%) |
Apr 03, 2007 | 21.02 | 22.74 | 20.76 | 22.66 | 5,578,462 | +2.40(+11.86%) |
Apr 02, 2007 | 18.81 | 20.26 | 18.52 | 20.26 | 3,488,127 | +1.94(+10.60%) |
Mar 30, 2007 | 19.57 | 19.58 | 18.14 | 18.32 | 2,368,207 | +8.53(+87.18%) |
Mar 29, 2007 | 9.778 | 10.09 | 9.440 | 9.785 | 4,660,647 | +0.36(+3.77%) |
Mar 28, 2007 | 9.284 | 9.957 | 8.985 | 9.430 | 5,092,486 | -0.10(-1.03%) |
Mar 27, 2007 | 9.957 | 9.966 | 9.154 | 9.527 | 5,458,272 | -0.32(-3.25%) |
Mar 26, 2007 | 9.332 | 10.08 | 8.932 | 9.848 | 6,714,158 | +1.14(+13.07%) |
Mar 23, 2007 | 8.395 | 8.884 | 8.290 | 8.710 | 3,929,895 | +0.53(+6.52%) |
Mar 22, 2007 | 7.721 | 8.441 | 7.702 | 8.176 | 4,112,098 | +0.53(+6.98%) |
Mar 21, 2007 | 7.204 | 7.656 | 7.083 | 7.643 | 2,050,936 | +0.58(+8.20%) |
Mar 20, 2007 | 7.643 | 7.643 | 6.977 | 7.064 | 2,362,828 | -0.62(-8.12%) |
Mar 19, 2007 | 6.824 | 7.688 | 6.799 | 7.688 | 2,690,796 | +1.00(+14.93%) |
Mar 16, 2007 | 6.758 | 6.852 | 6.648 | 6.689 | 349,487 | -0.06(-0.92%) |
Mar 15, 2007 | 6.776 | 6.975 | 6.641 | 6.751 | 819,284 | +0.06(+0.82%) |
Mar 14, 2007 | 6.488 | 6.740 | 6.383 | 6.696 | 797,995 | +0.15(+2.36%) |
Mar 13, 2007 | 6.870 | 6.882 | 6.497 | 6.541 | 778,910 | -0.33(-4.79%) |
Mar 12, 2007 | 6.735 | 7.051 | 6.710 | 6.870 | 894,061 | +0.09(+1.26%) |
Mar 09, 2007 | 6.984 | 6.984 | 6.701 | 6.785 | 572,920 | -0.04(-0.57%) |
Mar 08, 2007 | 6.971 | 7.053 | 6.783 | 6.824 | 1,015,130 | +0.04(+0.58%) |
Mar 07, 2007 | 7.005 | 7.099 | 6.621 | 6.785 | 1,613,018 | +0.01(+0.18%) |
Mar 06, 2007 | 6.424 | 6.841 | 6.424 | 6.772 | 2,142,554 | +0.53(+8.55%) |
Mar 05, 2007 | 6.536 | 6.577 | 6.225 | 6.239 | 1,852,682 | -0.50(-7.46%) |
Mar 02, 2007 | 6.763 | 6.986 | 6.674 | 6.742 | 1,067,283 | -0.18(-2.62%) |
Mar 01, 2007 | 6.754 | 6.993 | 6.545 | 6.923 | 1,534,340 | -0.19(-2.63%) |
Feb 28, 2007 | 7.119 | 7.234 | 6.934 | 7.110 | 1,233,368 | +0.18(+2.56%) |
Feb 27, 2007 | 7.462 | 7.519 | 6.897 | 6.932 | 2,494,297 | -0.89(-11.34%) |
Feb 26, 2007 | 7.830 | 8.114 | 7.640 | 7.819 | 1,354,314 | +0.02(+0.30%) |
Feb 23, 2007 | 8.112 | 8.148 | 7.609 | 7.796 | 1,893,509 | -0.21(-2.66%) |
Feb 22, 2007 | 8.285 | 8.520 | 7.954 | 8.009 | 4,553,443 | +0.15(+1.88%) |
Feb 21, 2007 | 6.966 | 7.929 | 6.932 | 7.862 | 4,310,710 | +0.72(+10.05%) |
Feb 20, 2007 | 7.021 | 7.243 | 6.861 | 7.144 | 1,384,201 | +0.09(+1.31%) |
Feb 16, 2007 | 6.923 | 7.238 | 6.861 | 7.051 | 1,361,979 | +0.03(+0.43%) |
Feb 15, 2007 | 7.208 | 7.297 | 6.952 | 7.021 | 1,487,442 | -0.16(-2.23%) |
Feb 14, 2007 | 7.242 | 7.346 | 7.124 | 7.181 | 1,422,193 | -0.04(-0.49%) |
Feb 13, 2007 | 7.291 | 7.460 | 7.110 | 7.217 | 1,985,223 | -0.01(-0.12%) |
Feb 12, 2007 | 7.741 | 7.819 | 7.105 | 7.226 | 3,268,226 | -0.63(-8.07%) |
Feb 09, 2007 | 8.230 | 8.352 | 7.725 | 7.860 | 1,924,432 | -0.18(-2.28%) |
Feb 08, 2007 | 8.214 | 8.943 | 7.796 | 8.043 | 5,329,042 | -0.17(-2.06%) |
Feb 07, 2007 | 9.403 | 9.527 | 8.144 | 8.212 | 5,442,182 | -0.86(-9.47%) |
Feb 06, 2007 | 8.879 | 9.332 | 8.738 | 9.071 | 4,355,619 | +0.38(+4.38%) |
Feb 05, 2007 | 7.821 | 8.831 | 7.761 | 8.690 | 4,193,542 | +0.98(+12.75%) |
Feb 02, 2007 | 7.732 | 7.899 | 7.689 | 7.707 | 738,220 | -0.04(-0.50%) |