Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | -0.43(-2.66%) |
Dec 28, 2007 | 16.09 | 16.17 | 15.89 | 16.08 | 2,338,651 | +0.09(+0.56%) |
Dec 27, 2007 | 15.93 | 16.24 | 15.69 | 15.99 | 3,508,577 | +0.04(+0.27%) |
Dec 26, 2007 | 15.93 | 16.04 | 15.55 | 15.95 | 2,815,048 | -0.03(-0.17%) |
Dec 24, 2007 | 15.73 | 16.17 | 15.70 | 15.97 | 1,470,434 | +0.06(+0.36%) |
Dec 21, 2007 | 16.23 | 16.36 | 15.64 | 15.92 | 7,784,355 | -0.31(-1.91%) |
Dec 20, 2007 | 15.17 | 16.23 | 15.17 | 16.23 | 12,352,270 | +1.26(+8.41%) |
Dec 19, 2007 | 14.42 | 15.19 | 14.42 | 14.97 | 9,356,807 | +0.36(+2.48%) |
Dec 18, 2007 | 14.84 | 14.84 | 14.41 | 14.61 | 7,690,432 | -0.06(-0.39%) |
Dec 17, 2007 | 14.73 | 14.91 | 14.57 | 14.66 | 7,102,978 | -0.20(-1.38%) |
Dec 14, 2007 | 14.80 | 15.06 | 14.54 | 14.87 | 5,094,518 | +0.06(+0.44%) |
Dec 13, 2007 | 14.51 | 14.93 | 14.45 | 14.80 | 4,992,112 | +0.27(+1.86%) |
Dec 12, 2007 | 14.53 | 14.84 | 14.31 | 14.53 | 5,804,772 | +0.22(+1.55%) |
Dec 11, 2007 | 14.25 | 14.94 | 14.23 | 14.31 | 7,206,289 | -0.09(-0.66%) |
Dec 10, 2007 | 14.51 | 14.51 | 14.04 | 14.41 | 4,542,806 | -0.03(-0.24%) |
Dec 07, 2007 | 14.25 | 14.77 | 14.11 | 14.44 | 7,647,288 | +0.32(+2.30%) |
Dec 06, 2007 | 13.93 | 14.24 | 13.79 | 14.12 | 4,125,782 | +0.12(+0.86%) |
Dec 05, 2007 | 13.98 | 14.21 | 13.79 | 14.00 | 4,470,632 | +0.18(+1.32%) |
Dec 04, 2007 | 13.77 | 13.94 | 13.70 | 13.81 | 4,123,779 | -0.11(-0.81%) |
Dec 03, 2007 | 14.18 | 14.30 | 13.51 | 13.93 | 6,015,147 | -0.24(-1.67%) |
Nov 30, 2007 | 13.89 | 14.41 | 13.80 | 14.16 | 13,276,929 | +0.37(+2.66%) |
Nov 29, 2007 | 13.37 | 13.86 | 13.25 | 13.80 | 6,575,602 | +0.21(+1.53%) |
Nov 28, 2007 | 13.10 | 13.90 | 13.09 | 13.59 | 6,345,979 | +0.49(+3.72%) |
Nov 27, 2007 | 12.94 | 13.30 | 12.87 | 13.10 | 5,500,455 | +0.09(+0.73%) |
Nov 26, 2007 | 13.44 | 14.04 | 12.90 | 13.01 | 8,441,072 | -0.76(-5.55%) |
Nov 23, 2007 | 14.11 | 14.11 | 13.45 | 13.77 | 3,147,386 | -0.30(-2.13%) |
Nov 21, 2007 | 14.02 | 14.31 | 14.02 | 14.07 | 8,085,988 | -0.26(-1.81%) |
Nov 20, 2007 | 13.61 | 14.48 | 13.39 | 14.33 | 13,739,684 | +0.83(+6.12%) |
Nov 19, 2007 | 14.23 | 14.23 | 13.40 | 13.50 | 8,752,518 | -0.81(-5.68%) |
Nov 16, 2007 | 12.41 | 14.33 | 12.05 | 14.32 | 18,187,326 | +1.64(+12.92%) |
Nov 15, 2007 | 13.10 | 13.58 | 12.60 | 12.68 | 11,251,562 | -0.36(-2.79%) |
Nov 14, 2007 | 13.16 | 13.23 | 12.70 | 13.05 | 4,531,111 | +0.06(+0.48%) |
Nov 13, 2007 | 12.57 | 13.16 | 12.57 | 12.98 | 5,366,761 | +0.28(+2.18%) |
Nov 12, 2007 | 12.95 | 13.14 | 12.56 | 12.71 | 8,942,867 | +0.22(+1.78%) |
Nov 09, 2007 | 11.90 | 12.65 | 11.38 | 12.48 | 10,073,942 | +0.37(+3.03%) |
Nov 08, 2007 | 12.67 | 12.71 | 11.58 | 12.12 | 10,607,843 | -0.55(-4.37%) |
Nov 07, 2007 | 13.01 | 13.01 | 12.50 | 12.67 | 7,528,261 | -0.39(-2.98%) |
Nov 06, 2007 | 13.14 | 13.54 | 12.84 | 13.06 | 3,635,182 | -0.07(-0.50%) |
Nov 05, 2007 | 13.41 | 13.46 | 12.93 | 13.13 | 4,431,177 | -0.46(-3.36%) |
Nov 02, 2007 | 13.50 | 13.78 | 13.31 | 13.58 | 3,525,399 | +0.22(+1.64%) |
Nov 01, 2007 | 13.74 | 13.86 | 13.30 | 13.36 | 5,488,360 | -0.71(-5.06%) |
Oct 31, 2007 | 13.48 | 14.11 | 13.28 | 14.07 | 6,975,099 | +0.65(+4.87%) |
Oct 30, 2007 | 13.23 | 13.59 | 13.10 | 13.42 | 3,008,685 | +0.10(+0.75%) |
Oct 29, 2007 | 12.98 | 13.49 | 12.78 | 13.32 | 5,691,425 | +0.48(+3.71%) |
Oct 26, 2007 | 12.86 | 12.97 | 12.48 | 12.84 | 5,533,218 | +0.09(+0.70%) |
Oct 25, 2007 | 13.33 | 13.33 | 12.63 | 12.75 | 4,124,580 | -0.55(-4.11%) |
Oct 24, 2007 | 13.39 | 13.64 | 12.94 | 13.30 | 4,391,329 | -0.24(-1.75%) |
Oct 23, 2007 | 13.04 | 13.62 | 12.95 | 13.54 | 6,261,368 | +0.50(+3.85%) |
Oct 22, 2007 | 12.81 | 13.23 | 12.48 | 13.04 | 6,931,843 | -0.02(-0.13%) |
Oct 19, 2007 | 13.73 | 13.82 | 12.99 | 13.05 | 7,023,162 | -0.67(-4.88%) |
Oct 18, 2007 | 13.55 | 14.27 | 13.45 | 13.72 | 8,497,886 | +0.18(+1.33%) |
Oct 17, 2007 | 14.17 | 14.26 | 13.41 | 13.54 | 6,150,824 | -0.50(-3.56%) |
Oct 16, 2007 | 13.66 | 14.17 | 13.66 | 14.04 | 5,415,865 | +0.41(+3.00%) |
Oct 15, 2007 | 13.95 | 14.09 | 13.35 | 13.63 | 6,376,719 | -0.61(-4.31%) |
Oct 12, 2007 | 13.89 | 14.36 | 13.60 | 14.25 | 4,893,183 | +0.54(+3.95%) |
Oct 11, 2007 | 13.98 | 14.36 | 13.37 | 13.70 | 5,580,079 | -0.22(-1.61%) |
Oct 10, 2007 | 14.06 | 14.17 | 13.93 | 13.93 | 5,260,462 | -0.13(-0.94%) |
Oct 09, 2007 | 13.81 | 14.34 | 13.73 | 14.06 | 7,556,257 | +0.27(+1.94%) |
Oct 08, 2007 | 13.30 | 14.02 | 13.20 | 13.79 | 7,445,713 | +0.50(+3.80%) |
Oct 05, 2007 | 13.04 | 13.51 | 12.98 | 13.29 | 4,990,911 | +0.42(+3.24%) |
Oct 04, 2007 | 13.00 | 13.03 | 12.75 | 12.87 | 4,126,583 | -0.15(-1.15%) |
Oct 03, 2007 | 12.79 | 13.15 | 12.69 | 13.02 | 5,772,731 | +0.10(+0.75%) |
Oct 02, 2007 | 13.20 | 13.35 | 12.52 | 12.93 | 7,432,095 | -0.28(-2.12%) |
Oct 01, 2007 | 12.83 | 13.23 | 12.83 | 13.21 | 4,535,917 | +0.39(+3.06%) |
Sep 28, 2007 | 12.59 | 12.92 | 12.52 | 12.81 | 7,488,970 | +0.09(+0.75%) |
Sep 27, 2007 | 12.48 | 12.92 | 12.44 | 12.72 | 6,686,323 | +0.12(+0.93%) |
Sep 26, 2007 | 12.48 | 12.82 | 12.43 | 12.60 | 10,733,603 | +0.14(+1.12%) |
Sep 25, 2007 | 12.00 | 12.47 | 11.92 | 12.46 | 8,201,900 | +0.36(+2.97%) |
Sep 24, 2007 | 11.61 | 12.41 | 11.58 | 12.10 | 12,159,062 | +0.55(+4.80%) |
Sep 21, 2007 | 11.48 | 11.56 | 11.42 | 11.55 | 4,430,980 | +0.15(+1.31%) |
Sep 20, 2007 | 11.44 | 11.53 | 11.30 | 11.40 | 3,338,755 | -0.04(-0.33%) |
Sep 19, 2007 | 11.52 | 11.61 | 11.32 | 11.44 | 6,313,036 | -0.03(-0.30%) |
Sep 18, 2007 | 11.42 | 11.76 | 11.08 | 11.47 | 12,702,972 | +0.05(+0.46%) |
Sep 17, 2007 | 11.39 | 11.52 | 11.33 | 11.42 | 5,189,169 | -0.16(-1.40%) |
Sep 14, 2007 | 11.59 | 11.67 | 11.31 | 11.58 | 4,370,501 | -0.02(-0.13%) |
Sep 13, 2007 | 11.64 | 11.68 | 11.38 | 11.59 | 2,407,140 | +0.12(+1.09%) |
Sep 12, 2007 | 11.30 | 11.85 | 11.27 | 11.47 | 9,168,761 | +0.00(+0.02%) |
Sep 11, 2007 | 11.02 | 11.61 | 11.02 | 11.47 | 12,421,004 | +0.45(+4.10%) |
Sep 10, 2007 | 10.80 | 11.04 | 10.47 | 11.02 | 5,405,852 | +0.23(+2.11%) |
Sep 07, 2007 | 10.44 | 10.84 | 10.39 | 10.79 | 7,096,057 | +0.14(+1.34%) |
Sep 06, 2007 | 10.23 | 10.74 | 10.21 | 10.65 | 7,926,340 | +0.42(+4.10%) |
Sep 05, 2007 | 10.13 | 10.27 | 10.04 | 10.23 | 2,710,335 | +0.05(+0.47%) |
Sep 04, 2007 | 10.00 | 10.33 | 10.00 | 10.18 | 3,108,855 | +0.08(+0.84%) |
Aug 31, 2007 | 10.19 | 10.26 | 10.05 | 10.09 | 3,506,574 | +0.17(+1.76%) |
Aug 30, 2007 | 10.12 | 10.29 | 9.877 | 9.920 | 4,211,093 | -0.20(-1.97%) |
Aug 29, 2007 | 9.967 | 10.16 | 9.925 | 10.12 | 1,980,984 | +0.21(+2.14%) |
Aug 28, 2007 | 9.987 | 10.03 | 9.832 | 9.907 | 3,798,155 | -0.21(-2.12%) |
Aug 27, 2007 | 10.22 | 10.39 | 10.11 | 10.12 | 5,370,606 | -0.22(-2.15%) |
Aug 24, 2007 | 9.817 | 10.38 | 9.757 | 10.34 | 5,687,019 | +0.50(+5.07%) |
Aug 23, 2007 | 9.887 | 10.01 | 9.722 | 9.845 | 5,236,031 | -0.06(-0.66%) |
Aug 22, 2007 | 10.03 | 10.33 | 9.827 | 9.910 | 7,470,546 | +0.02(+0.23%) |
Aug 21, 2007 | 9.907 | 10.05 | 9.697 | 9.887 | 7,618,579 | -0.02(-0.20%) |
Aug 20, 2007 | 9.992 | 10.05 | 9.712 | 9.907 | 6,584,189 | -0.08(-0.85%) |
Aug 17, 2007 | 10.57 | 10.60 | 9.912 | 9.992 | 10,041,424 | -0.31(-2.98%) |
Aug 16, 2007 | 10.69 | 10.80 | 9.687 | 10.30 | 22,705,220 | -0.39(-3.62%) |
Aug 15, 2007 | 11.14 | 11.48 | 10.56 | 10.69 | 13,254,656 | -0.52(-4.68%) |
Aug 14, 2007 | 10.85 | 11.51 | 10.84 | 11.21 | 7,528,501 | +0.31(+2.84%) |
Aug 13, 2007 | 11.16 | 11.42 | 10.75 | 10.90 | 6,447,211 | -0.25(-2.28%) |
Aug 10, 2007 | 10.74 | 11.48 | 10.74 | 11.16 | 9,069,832 | +0.23(+2.08%) |
Aug 09, 2007 | 11.00 | 11.41 | 10.64 | 10.93 | 8,602,022 | -0.24(-2.19%) |
Aug 08, 2007 | 10.46 | 11.83 | 10.35 | 11.17 | 17,567,918 | +0.86(+8.30%) |
Aug 07, 2007 | 10.10 | 10.42 | 9.298 | 10.32 | 8,485,782 | +0.22(+2.15%) |
Aug 06, 2007 | 9.987 | 10.17 | 9.563 | 10.10 | 10,968,353 | +0.04(+0.37%) |
Aug 03, 2007 | 10.14 | 10.44 | 10.05 | 10.06 | 7,221,020 | -0.37(-3.59%) |
Aug 02, 2007 | 9.984 | 10.45 | 9.900 | 10.44 | 8,185,478 | +0.41(+4.14%) |
Aug 01, 2007 | 9.702 | 10.07 | 9.463 | 10.02 | 9,988,631 | +0.32(+3.29%) |
Jul 31, 2007 | 10.11 | 10.28 | 9.640 | 9.702 | 9,231,643 | -0.41(-4.05%) |
Jul 30, 2007 | 10.22 | 10.25 | 10.00 | 10.11 | 6,466,436 | -0.10(-0.95%) |
Jul 27, 2007 | 10.48 | 10.59 | 10.18 | 10.21 | 5,452,713 | -0.27(-2.57%) |
Jul 26, 2007 | 10.69 | 10.84 | 10.30 | 10.48 | 6,858,960 | -0.39(-3.58%) |
Jul 25, 2007 | 11.00 | 11.08 | 10.68 | 10.87 | 3,112,540 | +0.04(+0.35%) |
Jul 24, 2007 | 10.99 | 11.16 | 10.81 | 10.83 | 4,349,790 | -0.32(-2.84%) |
Jul 23, 2007 | 10.85 | 11.31 | 10.79 | 11.15 | 6,777,642 | +0.30(+2.76%) |
Jul 20, 2007 | 10.95 | 10.95 | 10.63 | 10.85 | 5,315,734 | -0.11(-1.05%) |
Jul 19, 2007 | 10.98 | 11.12 | 10.91 | 10.96 | 3,602,123 | +0.16(+1.46%) |
Jul 18, 2007 | 10.84 | 10.96 | 10.71 | 10.81 | 3,818,181 | -0.18(-1.68%) |
Jul 17, 2007 | 10.80 | 11.14 | 10.64 | 10.99 | 8,911,546 | -0.03(-0.29%) |
Jul 16, 2007 | 11.22 | 11.34 | 10.97 | 11.02 | 2,948,710 | -0.10(-0.88%) |
Jul 13, 2007 | 11.19 | 11.48 | 11.04 | 11.12 | 8,108,578 | -0.14(-1.24%) |
Jul 12, 2007 | 10.86 | 11.28 | 10.85 | 11.26 | 6,635,456 | +0.44(+4.11%) |
Jul 11, 2007 | 10.67 | 10.88 | 10.44 | 10.82 | 6,659,888 | -0.02(-0.18%) |
Jul 10, 2007 | 11.01 | 11.07 | 10.74 | 10.84 | 7,266,996 | -0.26(-2.36%) |
Jul 09, 2007 | 11.09 | 11.19 | 11.00 | 11.10 | 3,538,616 | -0.06(-0.51%) |
Jul 06, 2007 | 11.03 | 11.18 | 10.96 | 11.16 | 3,347,967 | +0.16(+1.48%) |
Jul 05, 2007 | 10.67 | 11.00 | 10.62 | 10.99 | 3,535,412 | +0.29(+2.75%) |
Jul 03, 2007 | 10.79 | 10.81 | 10.68 | 10.70 | 1,243,622 | -0.10(-0.97%) |
Jul 02, 2007 | 10.74 | 10.91 | 10.66 | 10.80 | 4,882,369 | +0.10(+0.96%) |
Jun 29, 2007 | 10.83 | 10.92 | 10.64 | 10.70 | 4,515,491 | -0.13(-1.24%) |
Jun 28, 2007 | 10.90 | 11.26 | 10.83 | 10.84 | 11,279,114 | -0.13(-1.18%) |
Jun 27, 2007 | 10.35 | 11.01 | 10.35 | 10.97 | 17,536,478 | +0.72(+7.04%) |
Jun 26, 2007 | 10.54 | 10.54 | 10.19 | 10.24 | 8,238,347 | -0.29(-2.77%) |
Jun 25, 2007 | 10.01 | 10.62 | 9.905 | 10.54 | 13,586,124 | +0.41(+4.07%) |
Jun 22, 2007 | 10.59 | 10.63 | 10.06 | 10.12 | 15,580,326 | -0.34(-3.24%) |
Jun 21, 2007 | 11.17 | 11.19 | 10.41 | 10.46 | 22,439,114 | -0.74(-6.62%) |
Jun 20, 2007 | 11.35 | 11.36 | 11.15 | 11.21 | 4,616,823 | -0.11(-1.01%) |
Jun 19, 2007 | 11.09 | 11.41 | 11.08 | 11.32 | 4,101,751 | +0.12(+1.09%) |
Jun 18, 2007 | 11.38 | 11.52 | 11.16 | 11.20 | 5,121,481 | -0.18(-1.62%) |
Jun 15, 2007 | 11.38 | 11.77 | 11.32 | 11.38 | 7,154,533 | +0.03(+0.26%) |
Jun 14, 2007 | 11.30 | 11.41 | 11.25 | 11.35 | 3,947,549 | +0.00(+0.00%) |
Jun 13, 2007 | 11.36 | 11.47 | 11.22 | 11.35 | 2,758,799 | +0.03(+0.26%) |
Jun 12, 2007 | 11.51 | 11.58 | 11.28 | 11.32 | 3,049,979 | -0.32(-2.75%) |
Jun 11, 2007 | 11.50 | 11.69 | 11.41 | 11.64 | 3,803,602 | +0.09(+0.82%) |
Jun 08, 2007 | 11.34 | 11.57 | 11.23 | 11.55 | 5,608,116 | +0.31(+2.75%) |
Jun 07, 2007 | 11.67 | 11.67 | 11.16 | 11.24 | 5,979,801 | -0.36(-3.12%) |
Jun 06, 2007 | 11.83 | 11.85 | 11.45 | 11.60 | 5,827,001 | -0.25(-2.11%) |
Jun 05, 2007 | 11.86 | 11.92 | 11.16 | 11.85 | 14,680,059 | +0.10(+0.85%) |
Jun 04, 2007 | 12.23 | 12.05 | 11.61 | 11.75 | 6,907,010 | -0.20(-1.71%) |
Jun 01, 2007 | 11.80 | 12.00 | 11.76 | 11.95 | 5,769,126 | +0.16(+1.33%) |
May 31, 2007 | 12.33 | 12.33 | 11.78 | 11.80 | 8,662,501 | -0.37(-3.02%) |
May 30, 2007 | 11.46 | 12.39 | 11.36 | 12.16 | 15,501,587 | +0.70(+6.14%) |
May 29, 2007 | 11.70 | 11.70 | 11.34 | 11.46 | 5,489,561 | -0.05(-0.41%) |
May 25, 2007 | 11.20 | 11.54 | 11.20 | 11.51 | 7,052,400 | +0.31(+2.74%) |
May 24, 2007 | 11.31 | 11.42 | 11.02 | 11.20 | 10,699,522 | -0.34(-2.98%) |
May 23, 2007 | 11.96 | 11.80 | 11.48 | 11.54 | 4,426,975 | -0.22(-1.89%) |
May 22, 2007 | 12.03 | 12.09 | 11.72 | 11.77 | 5,889,183 | -0.16(-1.32%) |
May 21, 2007 | 12.08 | 12.47 | 11.75 | 11.92 | 23,147,870 | +0.49(+4.28%) |
May 18, 2007 | 10.77 | 11.61 | 10.68 | 11.44 | 22,079,912 | +0.70(+6.56%) |
May 17, 2007 | 11.16 | 11.17 | 10.57 | 10.73 | 19,238,398 | -0.57(-5.02%) |
May 16, 2007 | 11.09 | 11.55 | 11.02 | 11.30 | 13,992,570 | +0.29(+2.68%) |
May 15, 2007 | 10.80 | 11.09 | 10.75 | 11.00 | 8,050,102 | +0.23(+2.13%) |
May 14, 2007 | 10.59 | 11.06 | 10.55 | 10.77 | 7,822,613 | +0.18(+1.72%) |
May 11, 2007 | 10.65 | 10.71 | 10.57 | 10.59 | 4,180,113 | -0.04(-0.40%) |
May 10, 2007 | 10.79 | 10.81 | 10.61 | 10.63 | 2,166,025 | -0.21(-1.98%) |
May 09, 2007 | 10.76 | 10.89 | 10.69 | 10.85 | 2,159,705 | +0.02(+0.21%) |
May 08, 2007 | 10.59 | 10.86 | 10.50 | 10.83 | 3,613,514 | +0.23(+2.19%) |
May 07, 2007 | 10.79 | 10.82 | 10.51 | 10.59 | 3,886,478 | -0.15(-1.44%) |
May 04, 2007 | 10.74 | 10.97 | 10.68 | 10.75 | 5,830,746 | +0.07(+0.63%) |
May 03, 2007 | 10.36 | 10.78 | 10.33 | 10.68 | 5,620,092 | +0.37(+3.61%) |
May 02, 2007 | 10.23 | 10.39 | 10.14 | 10.31 | 5,807,776 | +0.04(+0.41%) |
May 01, 2007 | 10.44 | 10.44 | 10.14 | 10.27 | 7,390,001 | -0.22(-2.10%) |
Apr 30, 2007 | 10.50 | 10.60 | 10.43 | 10.49 | 4,011,653 | -0.03(-0.24%) |
Apr 27, 2007 | 10.62 | 10.79 | 10.47 | 10.51 | 8,177,568 | -0.13(-1.20%) |
Apr 26, 2007 | 10.66 | 10.73 | 10.54 | 10.64 | 5,600,907 | +0.01(+0.07%) |
Apr 25, 2007 | 10.30 | 10.66 | 10.29 | 10.63 | 7,448,657 | +0.38(+3.68%) |
Apr 24, 2007 | 10.35 | 10.35 | 10.18 | 10.25 | 4,698,329 | -0.05(-0.53%) |
Apr 23, 2007 | 10.37 | 10.41 | 10.19 | 10.31 | 6,518,952 | -0.11(-1.10%) |
Apr 20, 2007 | 10.34 | 10.48 | 10.29 | 10.42 | 6,377,520 | +0.09(+0.85%) |
Apr 19, 2007 | 10.54 | 10.55 | 10.31 | 10.34 | 7,731,286 | -0.23(-2.17%) |
Apr 18, 2007 | 10.72 | 10.72 | 10.54 | 10.57 | 7,648,778 | -0.15(-1.42%) |
Apr 17, 2007 | 10.86 | 10.92 | 10.64 | 10.72 | 7,716,466 | -0.08(-0.72%) |
Apr 16, 2007 | 10.65 | 10.81 | 10.64 | 10.80 | 6,090,878 | +0.16(+1.55%) |
Apr 13, 2007 | 10.66 | 10.71 | 10.44 | 10.63 | 7,044,061 | -0.04(-0.33%) |
Apr 12, 2007 | 10.94 | 11.07 | 10.52 | 10.67 | 15,283,566 | -0.28(-2.55%) |
Apr 11, 2007 | 11.22 | 11.22 | 10.74 | 10.95 | 13,094,727 | -0.46(-4.07%) |
Apr 10, 2007 | 11.46 | 11.46 | 11.35 | 11.41 | 3,249,038 | -0.04(-0.37%) |
Apr 09, 2007 | 11.36 | 11.51 | 11.32 | 11.45 | 3,734,471 | +0.22(+1.96%) |
Apr 05, 2007 | 11.33 | 11.33 | 11.19 | 11.23 | 2,188,054 | -0.06(-0.53%) |
Apr 04, 2007 | 11.24 | 11.34 | 11.24 | 11.29 | 3,480,540 | +0.09(+0.80%) |
Apr 03, 2007 | 10.96 | 11.26 | 10.94 | 11.20 | 5,860,697 | +0.34(+3.17%) |
Apr 02, 2007 | 10.73 | 10.99 | 10.61 | 10.86 | 4,150,214 | +0.17(+1.56%) |
Mar 30, 2007 | 10.71 | 10.85 | 10.62 | 10.69 | 3,615,516 | -0.06(-0.56%) |
Mar 29, 2007 | 10.75 | 10.82 | 10.64 | 10.75 | 3,400,035 | +0.03(+0.26%) |
Mar 28, 2007 | 10.66 | 10.85 | 10.55 | 10.72 | 3,342,760 | +0.04(+0.37%) |
Mar 27, 2007 | 10.74 | 10.81 | 10.67 | 10.68 | 3,691,351 | -0.06(-0.54%) |
Mar 26, 2007 | 10.74 | 10.80 | 10.62 | 10.74 | 3,418,059 | -0.07(-0.65%) |
Mar 23, 2007 | 10.82 | 10.90 | 10.78 | 10.81 | 2,748,385 | -0.04(-0.34%) |
Mar 22, 2007 | 10.85 | 10.92 | 10.74 | 10.85 | 3,423,666 | -0.01(-0.05%) |
Mar 21, 2007 | 10.76 | 11.00 | 10.72 | 10.85 | 3,860,636 | +0.09(+0.81%) |
Mar 20, 2007 | 10.66 | 10.81 | 10.60 | 10.77 | 3,313,987 | +0.11(+1.03%) |
Mar 19, 2007 | 10.52 | 10.68 | 10.44 | 10.66 | 3,658,773 | +0.26(+2.52%) |
Mar 16, 2007 | 10.39 | 10.46 | 10.33 | 10.39 | 2,600,592 | -0.03(-0.26%) |
Mar 15, 2007 | 10.48 | 10.55 | 10.31 | 10.42 | 4,467,780 | -0.06(-0.60%) |
Mar 14, 2007 | 10.56 | 10.60 | 10.18 | 10.48 | 6,730,797 | -0.04(-0.40%) |
Mar 13, 2007 | 10.82 | 10.82 | 10.52 | 10.53 | 5,500,776 | -0.29(-2.68%) |
Mar 12, 2007 | 10.76 | 10.89 | 10.64 | 10.82 | 3,335,952 | +0.09(+0.81%) |
Mar 09, 2007 | 10.89 | 10.96 | 10.69 | 10.73 | 7,344,782 | -0.18(-1.63%) |
Mar 08, 2007 | 10.79 | 11.06 | 10.75 | 10.91 | 6,304,625 | +0.24(+2.22%) |
Mar 07, 2007 | 10.77 | 10.84 | 10.63 | 10.67 | 5,333,758 | -0.10(-0.97%) |
Mar 06, 2007 | 10.56 | 10.83 | 10.54 | 10.77 | 5,997,023 | +0.39(+3.80%) |
Mar 05, 2007 | 10.44 | 10.71 | 10.31 | 10.38 | 6,259,366 | -0.27(-2.51%) |
Mar 02, 2007 | 10.97 | 11.14 | 10.59 | 10.65 | 7,672,409 | -0.43(-3.88%) |
Mar 01, 2007 | 10.50 | 11.12 | 10.50 | 11.08 | 13,650,128 | +0.28(+2.59%) |
Feb 28, 2007 | 11.24 | 11.24 | 10.75 | 10.80 | 13,289,737 | -0.44(-3.91%) |
Feb 27, 2007 | 11.45 | 11.58 | 11.02 | 11.24 | 7,697,642 | -0.47(-4.05%) |
Feb 26, 2007 | 11.73 | 11.86 | 11.63 | 11.71 | 9,481,653 | -0.13(-1.14%) |
Feb 23, 2007 | 11.77 | 11.87 | 11.71 | 11.84 | 5,267,271 | +0.07(+0.64%) |
Feb 22, 2007 | 11.41 | 12.11 | 11.30 | 11.77 | 20,879,638 | -0.21(-1.79%) |
Feb 21, 2007 | 12.36 | 12.36 | 11.94 | 11.98 | 13,326,986 | -0.37(-2.99%) |
Feb 20, 2007 | 12.48 | 12.59 | 12.33 | 12.35 | 9,202,005 | -0.04(-0.30%) |
Feb 16, 2007 | 12.39 | 12.47 | 12.33 | 12.39 | 6,049,492 | +0.00(+0.04%) |
Feb 15, 2007 | 12.48 | 12.49 | 12.31 | 12.39 | 8,985,722 | -0.07(-0.54%) |
Feb 14, 2007 | 12.21 | 12.52 | 12.18 | 12.45 | 10,241,537 | +0.35(+2.87%) |
Feb 13, 2007 | 11.86 | 12.22 | 11.86 | 12.11 | 7,635,240 | +0.27(+2.32%) |
Feb 12, 2007 | 11.68 | 11.89 | 11.62 | 11.83 | 5,598,688 | +0.09(+0.81%) |
Feb 09, 2007 | 11.85 | 11.98 | 11.68 | 11.74 | 6,397,145 | -0.17(-1.45%) |
Feb 08, 2007 | 11.91 | 11.98 | 11.67 | 11.91 | 7,395,247 | +0.00(+0.02%) |
Feb 07, 2007 | 11.78 | 12.02 | 11.75 | 11.91 | 11,011,966 | +0.15(+1.25%) |
Feb 06, 2007 | 11.78 | 11.89 | 11.64 | 11.76 | 10,740,412 | -0.01(-0.06%) |
Feb 05, 2007 | 11.67 | 11.82 | 11.49 | 11.77 | 5,624,137 | +0.09(+0.81%) |
Feb 02, 2007 | 11.39 | 11.72 | 11.34 | 11.67 | 8,901,212 | +0.33(+2.95%) |
Feb 01, 2007 | 11.04 | 11.38 | 11.04 | 11.34 | 10,444,025 | +0.39(+3.60%) |
Jan 31, 2007 | 10.74 | 11.00 | 10.60 | 10.94 | 5,619,331 | +0.22(+2.05%) |
Jan 30, 2007 | 10.70 | 10.86 | 10.69 | 10.72 | 5,340,567 | +0.11(+1.08%) |
Jan 29, 2007 | 10.54 | 10.77 | 10.46 | 10.61 | 5,260,863 | +0.06(+0.62%) |
Jan 26, 2007 | 10.50 | 10.67 | 10.48 | 10.54 | 4,742,587 | +0.09(+0.84%) |
Jan 25, 2007 | 10.59 | 10.59 | 10.37 | 10.46 | 6,476,849 | -0.13(-1.27%) |
Jan 24, 2007 | 10.33 | 10.68 | 10.33 | 10.59 | 9,313,750 | +0.28(+2.76%) |
Jan 23, 2007 | 10.28 | 10.34 | 10.24 | 10.31 | 6,076,727 | +0.02(+0.19%) |
Jan 22, 2007 | 10.41 | 10.46 | 10.19 | 10.29 | 6,403,153 | -0.10(-0.98%) |
Jan 19, 2007 | 10.35 | 10.40 | 10.20 | 10.39 | 5,065,408 | +0.04(+0.39%) |
Jan 18, 2007 | 10.62 | 10.63 | 10.19 | 10.35 | 6,812,087 | -0.30(-2.81%) |
Jan 17, 2007 | 10.75 | 10.85 | 10.60 | 10.65 | 5,246,044 | -0.16(-1.50%) |
Jan 16, 2007 | 10.66 | 11.07 | 10.56 | 10.81 | 9,867,673 | +0.22(+2.07%) |
Jan 12, 2007 | 10.51 | 10.75 | 10.41 | 10.59 | 6,457,624 | +0.17(+1.63%) |
Jan 11, 2007 | 10.03 | 10.65 | 9.987 | 10.42 | 10,953,490 | +0.38(+3.75%) |
Jan 10, 2007 | 9.937 | 10.05 | 9.882 | 10.04 | 3,580,270 | +0.07(+0.68%) |
Jan 09, 2007 | 9.984 | 10.09 | 9.845 | 9.977 | 5,002,526 | +0.01(+0.08%) |
Jan 08, 2007 | 9.887 | 9.984 | 9.765 | 9.969 | 4,820,689 | +0.10(+1.04%) |
Jan 05, 2007 | 9.363 | 9.979 | 9.263 | 9.867 | 11,633,977 | +0.41(+4.33%) |
Jan 04, 2007 | 8.991 | 9.458 | 8.876 | 9.458 | 6,438,800 | +0.45(+5.02%) |