Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.91 | 12.38 | 11.80 | 12.25 | 3,335,047 | +0.14(+1.17%) |
Jan 30, 2008 | 12.26 | 12.62 | 12.08 | 12.11 | 2,173,549 | -0.24(-1.97%) |
Jan 29, 2008 | 12.51 | 12.57 | 12.30 | 12.35 | 2,559,406 | -0.07(-0.56%) |
Jan 28, 2008 | 12.01 | 12.48 | 11.71 | 12.42 | 3,671,688 | +0.39(+3.27%) |
Jan 25, 2008 | 12.24 | 12.47 | 11.92 | 12.03 | 3,265,293 | -0.14(-1.19%) |
Jan 24, 2008 | 12.34 | 12.38 | 11.85 | 12.17 | 3,655,944 | -0.22(-1.75%) |
Jan 23, 2008 | 11.20 | 12.39 | 11.12 | 12.39 | 4,334,508 | +0.99(+8.66%) |
Jan 22, 2008 | 11.02 | 11.55 | 10.24 | 11.40 | 4,307,914 | +0.03(+0.28%) |
Jan 21, 2008 | 11.41 | 11.75 | 11.22 | 11.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.41 | 11.75 | 11.22 | 11.37 | 2,875,681 | +0.00(+0.03%) |
Jan 17, 2008 | 11.75 | 11.83 | 11.31 | 11.37 | 3,419,333 | -0.35(-2.99%) |
Jan 16, 2008 | 11.72 | 11.94 | 11.62 | 11.72 | 4,128,177 | -0.08(-0.64%) |
Jan 15, 2008 | 11.91 | 12.02 | 11.77 | 11.79 | 2,569,938 | -0.27(-2.26%) |
Jan 14, 2008 | 12.25 | 12.32 | 11.78 | 12.07 | 2,403,265 | -0.08(-0.64%) |
Jan 11, 2008 | 12.32 | 12.61 | 12.09 | 12.14 | 2,939,090 | -0.30(-2.44%) |
Jan 10, 2008 | 12.19 | 12.68 | 11.98 | 12.45 | 2,821,339 | +0.20(+1.63%) |
Jan 09, 2008 | 12.21 | 12.31 | 11.60 | 12.25 | 4,056,747 | -0.02(-0.14%) |
Jan 08, 2008 | 12.83 | 13.11 | 12.26 | 12.27 | 2,411,030 | -0.54(-4.25%) |
Jan 07, 2008 | 12.78 | 13.07 | 12.65 | 12.81 | 2,794,510 | +0.06(+0.50%) |
Jan 04, 2008 | 13.06 | 13.13 | 12.75 | 12.75 | 2,957,156 | -0.41(-3.10%) |
Jan 03, 2008 | 13.48 | 13.53 | 13.14 | 13.15 | 1,927,370 | -0.33(-2.47%) |
Jan 02, 2008 | 13.60 | 13.71 | 13.38 | 13.49 | 2,092,910 | -0.19(-1.38%) |
Jan 01, 2008 | 13.68 | 13.78 | 13.53 | 13.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.68 | 13.78 | 13.53 | 13.68 | 1,229,701 | +0.01(+0.04%) |
Dec 28, 2007 | 13.74 | 13.83 | 13.56 | 13.67 | 1,305,507 | -0.06(-0.42%) |
Dec 27, 2007 | 14.04 | 14.06 | 13.66 | 13.73 | 1,570,664 | -0.24(-1.74%) |
Dec 26, 2007 | 14.21 | 14.23 | 13.79 | 13.97 | 1,450,667 | -0.22(-1.57%) |
Dec 24, 2007 | 13.87 | 14.21 | 13.86 | 14.19 | 598,270 | +0.33(+2.38%) |
Dec 21, 2007 | 13.86 | 13.86 | 13.72 | 13.86 | 1,999,646 | +0.18(+1.33%) |
Dec 20, 2007 | 13.46 | 13.68 | 13.27 | 13.68 | 1,773,084 | +0.35(+2.61%) |
Dec 19, 2007 | 13.13 | 13.39 | 13.11 | 13.33 | 1,756,998 | +0.15(+1.12%) |
Dec 18, 2007 | 12.82 | 13.23 | 12.75 | 13.19 | 2,425,213 | +0.45(+3.57%) |
Dec 17, 2007 | 13.00 | 13.01 | 12.73 | 12.73 | 1,831,150 | -0.34(-2.57%) |
Dec 14, 2007 | 13.29 | 13.37 | 13.06 | 13.07 | 1,833,360 | -0.27(-2.00%) |
Dec 13, 2007 | 13.19 | 13.41 | 13.00 | 13.33 | 1,324,433 | +0.10(+0.79%) |
Dec 12, 2007 | 13.46 | 13.74 | 13.10 | 13.23 | 1,919,674 | +0.10(+0.75%) |
Dec 11, 2007 | 13.98 | 14.01 | 13.13 | 13.13 | 2,166,060 | -0.84(-6.03%) |
Dec 10, 2007 | 13.64 | 13.97 | 13.58 | 13.97 | 1,448,405 | +0.35(+2.57%) |
Dec 07, 2007 | 13.68 | 13.77 | 13.46 | 13.62 | 2,074,009 | +0.00(+0.02%) |
Dec 06, 2007 | 13.22 | 13.62 | 13.04 | 13.62 | 1,746,452 | +0.37(+2.82%) |
Dec 05, 2007 | 13.28 | 13.52 | 13.04 | 13.25 | 2,052,544 | +0.16(+1.19%) |
Dec 04, 2007 | 13.37 | 13.37 | 13.05 | 13.09 | 1,287,732 | -0.23(-1.70%) |
Dec 03, 2007 | 13.43 | 13.50 | 13.25 | 13.32 | 1,157,587 | -0.11(-0.82%) |
Nov 30, 2007 | 13.38 | 13.53 | 13.23 | 13.43 | 2,588,207 | +0.21(+1.58%) |
Nov 29, 2007 | 13.17 | 13.28 | 12.91 | 13.22 | 1,605,945 | +0.02(+0.13%) |
Nov 28, 2007 | 12.89 | 13.20 | 12.80 | 13.20 | 2,391,970 | +0.43(+3.40%) |
Nov 27, 2007 | 12.49 | 12.77 | 12.46 | 12.77 | 3,038,561 | +0.36(+2.89%) |
Nov 26, 2007 | 12.87 | 13.06 | 12.41 | 12.41 | 2,632,656 | -0.48(-3.71%) |
Nov 23, 2007 | 12.68 | 12.93 | 12.67 | 12.89 | 697,140 | +0.26(+2.06%) |
Nov 21, 2007 | 12.79 | 12.82 | 12.47 | 12.63 | 3,099,490 | -0.22(-1.74%) |
Nov 20, 2007 | 13.09 | 13.37 | 12.68 | 12.85 | 3,285,835 | -0.22(-1.66%) |
Nov 19, 2007 | 13.36 | 13.38 | 13.07 | 13.07 | 1,969,729 | -0.19(-1.40%) |
Nov 16, 2007 | 13.45 | 13.45 | 13.04 | 13.25 | 3,103,787 | -0.05(-0.39%) |
Nov 15, 2007 | 13.46 | 13.46 | 13.09 | 13.30 | 4,250,415 | -0.37(-2.71%) |
Nov 14, 2007 | 13.83 | 13.98 | 13.66 | 13.67 | 2,530,042 | -0.14(-1.01%) |
Nov 13, 2007 | 13.37 | 13.81 | 13.09 | 13.81 | 2,418,678 | +0.50(+3.78%) |
Nov 12, 2007 | 13.46 | 13.63 | 13.31 | 13.31 | 2,598,145 | -0.01(-0.11%) |
Nov 09, 2007 | 13.28 | 13.48 | 13.03 | 13.32 | 3,858,530 | +0.10(+0.74%) |
Nov 08, 2007 | 13.21 | 13.38 | 13.01 | 13.22 | 4,017,193 | +0.13(+0.97%) |
Nov 07, 2007 | 13.40 | 13.49 | 13.10 | 13.10 | 2,320,025 | -0.51(-3.75%) |
Nov 06, 2007 | 13.26 | 13.62 | 13.15 | 13.61 | 2,660,096 | +0.34(+2.53%) |
Nov 05, 2007 | 13.31 | 13.43 | 13.14 | 13.27 | 2,218,260 | -0.06(-0.43%) |
Nov 02, 2007 | 13.74 | 13.79 | 13.19 | 13.33 | 2,890,835 | -0.33(-2.42%) |
Nov 01, 2007 | 13.88 | 13.88 | 13.65 | 13.66 | 2,697,053 | -0.32(-2.30%) |
Oct 31, 2007 | 13.73 | 13.99 | 13.66 | 13.98 | 2,712,942 | +0.21(+1.49%) |
Oct 30, 2007 | 13.55 | 13.93 | 13.48 | 13.77 | 3,094,288 | +0.22(+1.62%) |
Oct 29, 2007 | 13.42 | 13.68 | 13.42 | 13.55 | 3,264,926 | +0.13(+0.97%) |
Oct 26, 2007 | 13.22 | 13.42 | 13.05 | 13.42 | 1,725,036 | +0.32(+2.43%) |
Oct 25, 2007 | 13.31 | 13.32 | 12.95 | 13.11 | 3,015,186 | -0.12(-0.88%) |
Oct 24, 2007 | 13.09 | 13.25 | 12.76 | 13.22 | 2,670,110 | +0.05(+0.37%) |
Oct 23, 2007 | 13.00 | 13.22 | 12.82 | 13.17 | 2,591,009 | +0.31(+2.41%) |
Oct 22, 2007 | 12.48 | 12.90 | 12.44 | 12.86 | 2,060,441 | +0.21(+1.65%) |
Oct 19, 2007 | 13.00 | 13.07 | 12.65 | 12.65 | 2,118,471 | -0.34(-2.63%) |
Oct 18, 2007 | 12.71 | 13.02 | 12.65 | 13.00 | 2,973,736 | +0.47(+3.74%) |
Oct 17, 2007 | 12.33 | 12.56 | 12.33 | 12.53 | 1,995,501 | +0.20(+1.60%) |
Oct 16, 2007 | 12.85 | 12.85 | 12.29 | 12.33 | 3,036,948 | -0.52(-4.03%) |
Oct 15, 2007 | 13.05 | 13.17 | 12.74 | 12.85 | 2,011,391 | -0.20(-1.55%) |
Oct 12, 2007 | 13.28 | 13.69 | 13.02 | 13.05 | 2,279,497 | -0.17(-1.29%) |
Oct 11, 2007 | 13.15 | 13.35 | 13.11 | 13.22 | 7,846,601 | +0.21(+1.65%) |
Oct 10, 2007 | 13.35 | 13.35 | 12.97 | 13.01 | 4,027,272 | -0.60(-4.38%) |
Oct 09, 2007 | 13.35 | 13.60 | 13.32 | 13.60 | 1,106,040 | +0.18(+1.32%) |
Oct 08, 2007 | 13.55 | 13.56 | 13.38 | 13.43 | 1,708,110 | -0.20(-1.47%) |
Oct 05, 2007 | 13.56 | 13.63 | 13.37 | 13.63 | 1,906,037 | +0.24(+1.77%) |
Oct 04, 2007 | 13.55 | 13.59 | 13.35 | 13.39 | 1,139,891 | -0.11(-0.84%) |
Oct 03, 2007 | 13.42 | 13.52 | 13.37 | 13.50 | 977,543 | -0.05(-0.38%) |
Oct 02, 2007 | 13.40 | 13.56 | 13.32 | 13.55 | 1,383,414 | -0.01(-0.04%) |
Oct 01, 2007 | 13.35 | 13.56 | 13.12 | 13.56 | 2,567,813 | -0.35(-2.50%) |
Sep 28, 2007 | 13.97 | 13.97 | 13.75 | 13.91 | 1,336,782 | -0.03(-0.19%) |
Sep 27, 2007 | 13.80 | 13.93 | 13.75 | 13.93 | 1,006,559 | +0.20(+1.43%) |
Sep 26, 2007 | 13.61 | 13.74 | 13.51 | 13.74 | 716,059 | +0.22(+1.65%) |
Sep 25, 2007 | 13.49 | 13.56 | 13.27 | 13.51 | 1,179,270 | -0.03(-0.19%) |
Sep 24, 2007 | 13.26 | 13.56 | 13.26 | 13.54 | 1,246,281 | +0.12(+0.91%) |
Sep 21, 2007 | 13.48 | 13.59 | 13.37 | 13.42 | 1,752,324 | +0.06(+0.46%) |
Sep 20, 2007 | 13.61 | 13.61 | 13.24 | 13.36 | 1,506,039 | -0.25(-1.85%) |
Sep 19, 2007 | 13.75 | 13.98 | 13.49 | 13.61 | 2,621,060 | -0.14(-1.01%) |
Sep 18, 2007 | 12.70 | 13.76 | 12.84 | 13.75 | 2,889,798 | +1.05(+8.23%) |
Sep 17, 2007 | 12.40 | 12.74 | 12.12 | 12.70 | 2,930,558 | +0.31(+2.50%) |
Sep 14, 2007 | 12.25 | 12.40 | 12.12 | 12.39 | 871,844 | +0.15(+1.21%) |
Sep 13, 2007 | 12.00 | 12.27 | 11.89 | 12.25 | 1,191,359 | +0.27(+2.27%) |
Sep 12, 2007 | 11.91 | 12.09 | 11.86 | 11.97 | 859,754 | +0.05(+0.44%) |
Sep 11, 2007 | 11.81 | 11.93 | 11.70 | 11.92 | 986,179 | +0.12(+0.98%) |
Sep 10, 2007 | 12.10 | 12.10 | 11.75 | 11.81 | 1,987,557 | -0.18(-1.52%) |
Sep 07, 2007 | 12.19 | 12.29 | 11.95 | 11.99 | 1,640,408 | -0.37(-3.02%) |
Sep 06, 2007 | 12.38 | 12.45 | 12.27 | 12.36 | 1,932,289 | +0.12(+0.95%) |
Sep 05, 2007 | 12.36 | 12.38 | 12.15 | 12.25 | 1,103,968 | -0.28(-2.24%) |
Sep 04, 2007 | 12.37 | 12.62 | 12.32 | 12.53 | 1,082,551 | +0.15(+1.24%) |
Aug 31, 2007 | 12.47 | 12.47 | 12.25 | 12.37 | 1,237,646 | +0.10(+0.83%) |
Aug 30, 2007 | 12.18 | 12.34 | 12.13 | 12.27 | 1,652,152 | +0.09(+0.76%) |
Aug 29, 2007 | 11.98 | 12.19 | 11.98 | 12.18 | 1,306,039 | +0.23(+1.91%) |
Aug 28, 2007 | 12.28 | 12.32 | 11.95 | 11.95 | 1,404,830 | -0.38(-3.12%) |
Aug 27, 2007 | 12.45 | 12.53 | 12.25 | 12.34 | 1,003,450 | -0.21(-1.64%) |
Aug 24, 2007 | 12.55 | 12.61 | 12.38 | 12.54 | 1,065,280 | -0.00(-0.02%) |
Aug 23, 2007 | 12.66 | 12.92 | 12.47 | 12.54 | 1,291,877 | -0.03(-0.23%) |
Aug 22, 2007 | 12.47 | 12.71 | 12.40 | 12.57 | 1,506,729 | +0.26(+2.14%) |
Aug 21, 2007 | 12.24 | 12.39 | 12.07 | 12.31 | 1,416,574 | +0.07(+0.59%) |
Aug 20, 2007 | 12.30 | 12.35 | 12.02 | 12.24 | 2,173,048 | +0.03(+0.24%) |
Aug 17, 2007 | 12.45 | 12.75 | 11.99 | 12.21 | 2,691,526 | +0.43(+3.64%) |
Aug 16, 2007 | 11.15 | 11.78 | 11.05 | 11.78 | 2,708,452 | +0.58(+5.17%) |
Aug 15, 2007 | 11.36 | 11.68 | 11.18 | 11.20 | 1,846,970 | -0.21(-1.85%) |
Aug 14, 2007 | 11.74 | 11.80 | 11.41 | 11.41 | 1,595,157 | -0.39(-3.29%) |
Aug 13, 2007 | 12.15 | 12.26 | 11.79 | 11.80 | 1,667,005 | -0.26(-2.16%) |
Aug 10, 2007 | 11.66 | 12.16 | 11.43 | 12.06 | 2,777,882 | +0.33(+2.84%) |
Aug 09, 2007 | 11.30 | 12.31 | 11.08 | 11.73 | 3,315,703 | -0.47(-3.89%) |
Aug 08, 2007 | 12.19 | 12.28 | 11.97 | 12.20 | 3,694,631 | +0.36(+3.03%) |
Aug 07, 2007 | 11.86 | 11.90 | 11.49 | 11.84 | 3,742,645 | -0.05(-0.44%) |
Aug 06, 2007 | 11.58 | 11.95 | 11.16 | 11.90 | 3,847,998 | +0.06(+0.51%) |
Aug 03, 2007 | 11.96 | 12.47 | 11.83 | 11.83 | 2,710,179 | -0.63(-5.06%) |
Aug 02, 2007 | 12.45 | 12.63 | 12.32 | 12.47 | 2,676,690 | +0.10(+0.82%) |
Aug 01, 2007 | 12.24 | 12.38 | 11.94 | 12.36 | 3,830,727 | +0.11(+0.87%) |
Jul 31, 2007 | 12.50 | 12.64 | 12.24 | 12.26 | 2,399,990 | -0.08(-0.66%) |
Jul 30, 2007 | 12.52 | 12.52 | 12.19 | 12.34 | 3,450,073 | -0.16(-1.27%) |
Jul 27, 2007 | 13.04 | 13.12 | 12.47 | 12.50 | 3,616,911 | -0.63(-4.76%) |
Jul 26, 2007 | 13.03 | 13.20 | 12.92 | 13.12 | 4,567,167 | -0.10(-0.72%) |
Jul 25, 2007 | 13.23 | 13.76 | 13.06 | 13.22 | 3,395,572 | +0.12(+0.95%) |
Jul 24, 2007 | 13.83 | 13.83 | 12.75 | 13.09 | 4,170,277 | -0.90(-6.43%) |
Jul 23, 2007 | 14.00 | 14.09 | 13.88 | 13.99 | 1,607,247 | -0.04(-0.31%) |
Jul 20, 2007 | 14.21 | 14.23 | 14.00 | 14.04 | 1,558,197 | -0.17(-1.18%) |
Jul 19, 2007 | 14.17 | 14.31 | 14.08 | 14.21 | 1,599,993 | +0.12(+0.88%) |
Jul 18, 2007 | 13.80 | 14.16 | 13.54 | 14.08 | 2,680,818 | -0.15(-1.08%) |
Jul 17, 2007 | 14.14 | 14.34 | 14.10 | 14.23 | 944,037 | +0.02(+0.14%) |
Jul 16, 2007 | 14.18 | 14.34 | 14.14 | 14.21 | 1,427,282 | +0.05(+0.39%) |
Jul 13, 2007 | 14.09 | 14.19 | 13.98 | 14.16 | 730,221 | +0.11(+0.78%) |
Jul 12, 2007 | 13.94 | 14.05 | 13.87 | 14.05 | 1,236,610 | +0.17(+1.21%) |
Jul 11, 2007 | 13.68 | 13.88 | 13.66 | 13.88 | 1,644,898 | +0.14(+0.99%) |
Jul 10, 2007 | 13.79 | 13.88 | 13.69 | 13.75 | 1,929,526 | -0.23(-1.68%) |
Jul 09, 2007 | 13.96 | 14.04 | 13.88 | 13.98 | 1,454,225 | -0.02(-0.14%) |
Jul 06, 2007 | 14.14 | 14.14 | 13.88 | 14.00 | 1,558,543 | -0.18(-1.27%) |
Jul 05, 2007 | 13.61 | 14.25 | 13.59 | 14.18 | 3,465,962 | +0.72(+5.33%) |
Jul 03, 2007 | 13.37 | 13.55 | 13.35 | 13.46 | 1,625,555 | +0.07(+0.52%) |
Jul 02, 2007 | 13.07 | 13.41 | 13.06 | 13.39 | 2,132,288 | +0.32(+2.48%) |
Jun 29, 2007 | 13.16 | 13.25 | 12.99 | 13.07 | 1,458,716 | -0.04(-0.33%) |
Jun 28, 2007 | 13.10 | 13.24 | 13.06 | 13.11 | 950,600 | +0.04(+0.33%) |
Jun 27, 2007 | 12.89 | 13.11 | 12.82 | 13.07 | 2,266,312 | +0.16(+1.21%) |
Jun 26, 2007 | 12.96 | 13.03 | 12.86 | 12.91 | 1,871,495 | -0.04(-0.34%) |
Jun 25, 2007 | 13.07 | 13.17 | 12.94 | 12.96 | 1,893,256 | -0.11(-0.86%) |
Jun 22, 2007 | 13.15 | 13.25 | 13.07 | 13.07 | 2,071,839 | -0.09(-0.66%) |
Jun 21, 2007 | 13.03 | 13.20 | 12.92 | 13.15 | 1,452,498 | +0.13(+0.98%) |
Jun 20, 2007 | 13.11 | 13.19 | 12.98 | 13.03 | 2,441,095 | -0.02(-0.13%) |
Jun 19, 2007 | 12.94 | 13.06 | 12.87 | 13.04 | 2,048,005 | +0.05(+0.42%) |
Jun 18, 2007 | 13.01 | 13.09 | 12.97 | 12.99 | 2,138,851 | +0.01(+0.07%) |
Jun 15, 2007 | 12.82 | 13.00 | 12.79 | 12.98 | 2,946,448 | +0.20(+1.56%) |
Jun 14, 2007 | 12.86 | 12.92 | 12.74 | 12.78 | 1,798,265 | -0.03(-0.27%) |
Jun 13, 2007 | 12.78 | 12.87 | 12.74 | 12.82 | 1,713,983 | +0.11(+0.87%) |
Jun 12, 2007 | 12.74 | 12.87 | 12.67 | 12.71 | 1,719,855 | -0.06(-0.50%) |
Jun 11, 2007 | 12.75 | 12.86 | 12.68 | 12.77 | 1,832,462 | -0.05(-0.41%) |
Jun 08, 2007 | 12.70 | 12.85 | 12.63 | 12.82 | 1,596,660 | +0.19(+1.51%) |
Jun 07, 2007 | 12.79 | 12.85 | 12.53 | 12.63 | 2,904,651 | -0.13(-1.02%) |
Jun 06, 2007 | 12.91 | 12.91 | 12.71 | 12.76 | 2,404,826 | -0.19(-1.50%) |
Jun 05, 2007 | 13.09 | 13.19 | 12.95 | 12.96 | 1,523,310 | -0.23(-1.73%) |
Jun 04, 2007 | 13.01 | 13.19 | 13.01 | 13.18 | 1,051,118 | +0.05(+0.40%) |
Jun 01, 2007 | 13.02 | 13.14 | 12.98 | 13.13 | 1,155,435 | +0.12(+0.89%) |
May 31, 2007 | 13.12 | 13.13 | 12.94 | 13.02 | 1,935,398 | -0.04(-0.31%) |
May 30, 2007 | 12.80 | 13.09 | 12.79 | 13.06 | 3,708,103 | +0.14(+1.08%) |
May 29, 2007 | 12.72 | 12.95 | 12.72 | 12.92 | 1,661,824 | +0.26(+2.06%) |
May 25, 2007 | 12.74 | 12.88 | 12.65 | 12.66 | 2,093,256 | -0.01(-0.11%) |
May 24, 2007 | 12.85 | 12.88 | 12.59 | 12.67 | 1,902,928 | -0.14(-1.11%) |
May 23, 2007 | 12.86 | 13.00 | 12.80 | 12.81 | 1,692,912 | -0.15(-1.18%) |
May 22, 2007 | 12.69 | 13.07 | 12.68 | 12.97 | 1,798,611 | +0.02(+0.18%) |
May 21, 2007 | 12.71 | 13.17 | 12.71 | 12.94 | 1,732,981 | +0.23(+1.80%) |
May 18, 2007 | 12.71 | 12.81 | 12.64 | 12.71 | 1,816,573 | +0.02(+0.16%) |
May 17, 2007 | 12.68 | 12.76 | 12.64 | 12.69 | 1,564,069 | -0.03(-0.23%) |
May 16, 2007 | 12.75 | 12.77 | 12.63 | 12.72 | 1,823,481 | -0.01(-0.11%) |
May 15, 2007 | 12.72 | 12.80 | 12.67 | 12.74 | 1,883,930 | +0.05(+0.39%) |
May 14, 2007 | 12.63 | 12.72 | 12.57 | 12.69 | 1,930,907 | +0.05(+0.37%) |
May 11, 2007 | 12.51 | 12.68 | 12.51 | 12.64 | 1,255,953 | +0.16(+1.28%) |
May 10, 2007 | 12.62 | 12.63 | 12.44 | 12.48 | 1,560,615 | +0.02(+0.14%) |
May 09, 2007 | 12.34 | 12.49 | 12.32 | 12.47 | 1,463,897 | +0.10(+0.77%) |
May 08, 2007 | 12.36 | 12.43 | 12.30 | 12.37 | 871,499 | -0.03(-0.26%) |
May 07, 2007 | 12.42 | 12.47 | 12.35 | 12.40 | 782,034 | -0.04(-0.30%) |
May 04, 2007 | 12.61 | 12.61 | 12.36 | 12.44 | 1,415,193 | -0.12(-0.95%) |
May 03, 2007 | 12.55 | 12.61 | 12.47 | 12.56 | 679,444 | +0.01(+0.09%) |
May 02, 2007 | 12.43 | 12.55 | 12.40 | 12.55 | 1,263,207 | +0.12(+0.96%) |
May 01, 2007 | 12.55 | 12.55 | 12.36 | 12.43 | 1,367,870 | -0.13(-1.01%) |
Apr 30, 2007 | 12.76 | 12.81 | 12.56 | 12.56 | 1,255,660 | -0.28(-2.17%) |
Apr 27, 2007 | 12.88 | 12.91 | 12.80 | 12.83 | 939,892 | -0.03(-0.25%) |
Apr 26, 2007 | 12.82 | 12.94 | 12.75 | 12.87 | 1,442,826 | +0.03(+0.25%) |
Apr 25, 2007 | 12.81 | 12.84 | 12.69 | 12.83 | 1,662,515 | +0.10(+0.75%) |
Apr 24, 2007 | 12.74 | 12.82 | 12.67 | 12.74 | 2,313,635 | +0.00(+0.00%) |
Apr 23, 2007 | 12.81 | 12.85 | 12.70 | 12.74 | 1,165,798 | -0.01(-0.09%) |
Apr 20, 2007 | 12.66 | 12.77 | 12.66 | 12.75 | 1,298,440 | +0.09(+0.69%) |
Apr 19, 2007 | 12.55 | 12.72 | 12.49 | 12.66 | 1,031,429 | +0.00(+0.02%) |
Apr 18, 2007 | 12.65 | 12.73 | 12.58 | 12.66 | 1,147,836 | -0.00(-0.02%) |
Apr 17, 2007 | 12.55 | 12.69 | 12.49 | 12.66 | 1,151,636 | +0.11(+0.88%) |
Apr 16, 2007 | 12.45 | 12.56 | 12.45 | 12.55 | 553,711 | +0.17(+1.38%) |
Apr 13, 2007 | 12.32 | 12.41 | 12.26 | 12.38 | 860,100 | +0.04(+0.31%) |
Apr 12, 2007 | 12.42 | 12.44 | 12.30 | 12.34 | 923,657 | -0.10(-0.81%) |
Apr 11, 2007 | 12.53 | 12.58 | 12.38 | 12.45 | 1,194,123 | -0.08(-0.65%) |
Apr 10, 2007 | 12.51 | 12.59 | 12.50 | 12.53 | 572,709 | +0.03(+0.23%) |
Apr 09, 2007 | 12.56 | 12.59 | 12.48 | 12.50 | 729,876 | -0.07(-0.55%) |
Apr 05, 2007 | 12.65 | 12.68 | 12.56 | 12.57 | 585,489 | -0.08(-0.60%) |
Apr 04, 2007 | 12.72 | 12.75 | 12.61 | 12.64 | 1,347,835 | -0.08(-0.61%) |
Apr 03, 2007 | 12.58 | 12.74 | 12.58 | 12.72 | 1,224,174 | +0.17(+1.34%) |
Apr 02, 2007 | 12.45 | 12.58 | 12.41 | 12.55 | 1,060,790 | +0.10(+0.84%) |
Mar 30, 2007 | 12.34 | 12.46 | 12.19 | 12.45 | 2,020,717 | +0.16(+1.30%) |
Mar 29, 2007 | 12.33 | 12.39 | 12.21 | 12.29 | 822,794 | +0.03(+0.24%) |
Mar 28, 2007 | 12.25 | 12.28 | 12.10 | 12.26 | 1,434,536 | -0.05(-0.40%) |
Mar 27, 2007 | 12.27 | 12.32 | 12.10 | 12.31 | 1,382,032 | +0.01(+0.12%) |
Mar 26, 2007 | 12.36 | 12.42 | 12.16 | 12.30 | 2,316,053 | -0.07(-0.59%) |
Mar 23, 2007 | 12.47 | 12.53 | 12.36 | 12.37 | 1,277,024 | -0.08(-0.65%) |
Mar 22, 2007 | 12.53 | 12.69 | 12.42 | 12.45 | 1,280,824 | -0.07(-0.58%) |
Mar 21, 2007 | 12.52 | 12.54 | 12.38 | 12.52 | 1,713,983 | -0.01(-0.07%) |
Mar 20, 2007 | 12.49 | 12.53 | 12.40 | 12.53 | 530,567 | +0.05(+0.42%) |
Mar 19, 2007 | 12.37 | 12.51 | 12.34 | 12.48 | 740,238 | +0.16(+1.27%) |
Mar 16, 2007 | 12.44 | 12.44 | 12.24 | 12.32 | 1,167,180 | -0.12(-0.95%) |
Mar 15, 2007 | 12.30 | 12.47 | 12.30 | 12.44 | 1,167,180 | +0.13(+1.08%) |
Mar 14, 2007 | 12.27 | 12.35 | 12.07 | 12.31 | 1,166,834 | +0.02(+0.17%) |
Mar 13, 2007 | 12.56 | 12.51 | 12.23 | 12.29 | 1,807,592 | -0.28(-2.19%) |
Mar 12, 2007 | 12.39 | 12.60 | 12.36 | 12.56 | 1,027,284 | +0.12(+0.93%) |
Mar 09, 2007 | 12.39 | 12.48 | 12.34 | 12.45 | 1,007,595 | +0.15(+1.20%) |
Mar 08, 2007 | 12.30 | 12.46 | 12.25 | 12.30 | 1,242,827 | +0.08(+0.66%) |
Mar 07, 2007 | 12.42 | 12.59 | 12.21 | 12.22 | 1,760,614 | -0.34(-2.70%) |
Mar 06, 2007 | 12.41 | 12.66 | 12.34 | 12.56 | 2,272,875 | +0.17(+1.40%) |
Mar 05, 2007 | 12.59 | 12.67 | 12.38 | 12.38 | 2,574,774 | -0.30(-2.35%) |
Mar 02, 2007 | 12.85 | 12.90 | 12.65 | 12.68 | 1,629,009 | -0.20(-1.57%) |
Mar 01, 2007 | 12.84 | 13.02 | 12.64 | 12.88 | 1,864,687 | -0.05(-0.36%) |
Feb 28, 2007 | 12.99 | 13.14 | 12.91 | 12.93 | 2,305,345 | -0.03(-0.22%) |
Feb 27, 2007 | 13.09 | 13.15 | 12.07 | 12.96 | 3,018,641 | -0.31(-2.31%) |
Feb 26, 2007 | 13.29 | 13.31 | 13.18 | 13.26 | 1,150,537 | +0.02(+0.17%) |
Feb 23, 2007 | 13.33 | 13.38 | 13.23 | 13.24 | 1,133,328 | -0.06(-0.44%) |
Feb 22, 2007 | 13.38 | 13.38 | 13.22 | 13.30 | 793,088 | -0.05(-0.37%) |
Feb 21, 2007 | 13.36 | 13.37 | 13.20 | 13.35 | 991,706 | +0.00(+0.02%) |
Feb 20, 2007 | 13.38 | 13.38 | 13.19 | 13.35 | 1,469,424 | -0.04(-0.28%) |
Feb 16, 2007 | 13.12 | 13.39 | 11.58 | 13.38 | 1,485,659 | +0.01(+0.06%) |
Feb 15, 2007 | 13.29 | 13.41 | 13.27 | 13.38 | 1,140,582 | +0.10(+0.76%) |
Feb 14, 2007 | 13.24 | 13.36 | 13.19 | 13.27 | 1,948,918 | +0.02(+0.17%) |
Feb 13, 2007 | 13.03 | 13.25 | 12.98 | 13.25 | 1,703,865 | +0.22(+1.67%) |
Feb 12, 2007 | 13.11 | 13.11 | 12.87 | 13.03 | 1,801,654 | -0.03(-0.20%) |
Feb 09, 2007 | 12.88 | 13.08 | 12.88 | 13.06 | 3,438,328 | +0.03(+0.20%) |
Feb 08, 2007 | 13.07 | 13.09 | 12.94 | 13.03 | 1,347,835 | -0.04(-0.29%) |
Feb 07, 2007 | 12.93 | 13.11 | 12.82 | 13.07 | 1,793,084 | +0.17(+1.35%) |
Feb 06, 2007 | 12.71 | 12.93 | 12.66 | 12.90 | 1,506,384 | +0.21(+1.64%) |
Feb 05, 2007 | 12.54 | 12.73 | 12.49 | 12.69 | 1,239,718 | +0.15(+1.22%) |
Feb 02, 2007 | 12.58 | 12.59 | 12.40 | 12.54 | 1,148,872 | -0.01(-0.07%) |