Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.450 | 7.810 | 7.350 | 7.660 | 114,044 | +0.05(+0.66%) |
Jan 30, 2008 | 7.490 | 7.870 | 7.260 | 7.610 | 81,900 | +0.05(+0.66%) |
Jan 29, 2008 | 7.770 | 7.880 | 7.300 | 7.560 | 69,700 | +0.03(+0.40%) |
Jan 28, 2008 | 6.920 | 7.710 | 6.870 | 7.530 | 404,400 | +0.61(+8.82%) |
Jan 25, 2008 | 7.080 | 7.130 | 6.770 | 6.920 | 101,700 | -0.09(-1.28%) |
Jan 24, 2008 | 7.270 | 7.400 | 6.320 | 7.010 | 237,900 | -0.26(-3.58%) |
Jan 23, 2008 | 7.330 | 7.580 | 7.080 | 7.270 | 311,000 | -0.14(-1.89%) |
Jan 22, 2008 | 7.650 | 7.710 | 7.340 | 7.410 | 206,600 | -0.54(-6.79%) |
Jan 21, 2008 | 8.040 | 8.270 | 7.880 | 7.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.040 | 8.270 | 7.880 | 7.950 | 150,400 | -0.09(-1.12%) |
Jan 17, 2008 | 8.290 | 8.420 | 8.000 | 8.040 | 123,300 | -0.19(-2.31%) |
Jan 16, 2008 | 8.270 | 8.430 | 8.180 | 8.230 | 138,700 | -0.05(-0.60%) |
Jan 15, 2008 | 8.720 | 8.810 | 8.230 | 8.280 | 128,870 | -0.58(-6.55%) |
Jan 14, 2008 | 8.680 | 8.900 | 8.510 | 8.860 | 30,300 | +0.25(+2.90%) |
Jan 11, 2008 | 8.780 | 8.860 | 8.540 | 8.610 | 100,100 | -0.20(-2.27%) |
Jan 10, 2008 | 8.530 | 8.960 | 8.530 | 8.810 | 136,500 | +0.16(+1.85%) |
Jan 09, 2008 | 8.620 | 8.810 | 8.500 | 8.650 | 139,400 | -0.05(-0.57%) |
Jan 08, 2008 | 9.010 | 9.130 | 8.630 | 8.700 | 95,394 | -0.29(-3.23%) |
Jan 07, 2008 | 8.760 | 9.150 | 8.760 | 8.990 | 117,300 | +0.33(+3.81%) |
Jan 04, 2008 | 8.890 | 9.030 | 8.350 | 8.660 | 214,100 | -0.58(-6.28%) |
Jan 03, 2008 | 9.460 | 9.460 | 9.160 | 9.240 | 63,525 | -0.24(-2.53%) |
Jan 02, 2008 | 9.870 | 9.970 | 9.280 | 9.480 | 74,400 | -0.45(-4.53%) |
Jan 01, 2008 | 9.400 | 9.930 | 9.090 | 9.930 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.400 | 9.930 | 9.090 | 9.930 | 107,900 | +0.35(+3.65%) |
Dec 28, 2007 | 9.650 | 9.890 | 9.580 | 9.580 | 86,500 | +0.11(+1.16%) |
Dec 27, 2007 | 10.12 | 10.12 | 9.470 | 9.470 | 94,600 | -0.60(-5.96%) |
Dec 26, 2007 | 9.750 | 10.07 | 9.640 | 10.07 | 74,600 | +0.15(+1.51%) |
Dec 24, 2007 | 10.00 | 10.01 | 9.860 | 9.920 | 41,100 | +0.09(+0.92%) |
Dec 21, 2007 | 9.600 | 9.970 | 9.550 | 9.830 | 324,500 | +0.36(+3.80%) |
Dec 20, 2007 | 9.380 | 9.500 | 9.350 | 9.470 | 107,400 | +0.17(+1.83%) |
Dec 19, 2007 | 9.100 | 9.330 | 9.010 | 9.300 | 57,700 | +0.20(+2.20%) |
Dec 18, 2007 | 8.730 | 9.120 | 8.660 | 9.100 | 90,100 | +0.48(+5.57%) |
Dec 17, 2007 | 8.790 | 8.870 | 8.600 | 8.620 | 156,300 | -0.24(-2.71%) |
Dec 14, 2007 | 8.780 | 9.020 | 8.570 | 8.860 | 77,800 | -0.16(-1.77%) |
Dec 13, 2007 | 8.890 | 9.040 | 8.640 | 9.020 | 31,100 | +0.02(+0.22%) |
Dec 12, 2007 | 9.020 | 9.270 | 8.900 | 9.000 | 71,300 | +0.16(+1.81%) |
Dec 11, 2007 | 8.860 | 9.210 | 8.750 | 8.840 | 284,700 | +0.09(+1.03%) |
Dec 10, 2007 | 8.770 | 8.950 | 8.570 | 8.750 | 51,600 | -0.02(-0.23%) |
Dec 07, 2007 | 8.780 | 8.900 | 8.500 | 8.770 | 46,900 | +0.05(+0.57%) |
Dec 06, 2007 | 8.300 | 8.810 | 8.300 | 8.720 | 233,900 | +0.42(+5.06%) |
Dec 05, 2007 | 8.190 | 8.320 | 7.910 | 8.300 | 40,500 | +0.26(+3.23%) |
Dec 04, 2007 | 8.030 | 8.163 | 7.800 | 8.040 | 49,900 | -0.07(-0.86%) |
Dec 03, 2007 | 8.160 | 8.240 | 8.040 | 8.110 | 90,900 | -0.10(-1.22%) |
Nov 30, 2007 | 8.730 | 8.730 | 8.130 | 8.210 | 106,400 | -0.42(-4.87%) |
Nov 29, 2007 | 8.410 | 8.880 | 8.410 | 8.630 | 188,400 | +0.19(+2.25%) |
Nov 28, 2007 | 8.040 | 8.590 | 8.000 | 8.440 | 113,000 | +0.51(+6.43%) |
Nov 27, 2007 | 8.040 | 8.150 | 7.930 | 7.930 | 34,000 | -0.10(-1.25%) |
Nov 26, 2007 | 8.620 | 8.690 | 8.010 | 8.030 | 57,900 | -0.61(-7.06%) |
Nov 23, 2007 | 8.640 | 8.650 | 8.440 | 8.640 | 27,300 | +0.08(+0.93%) |
Nov 21, 2007 | 8.280 | 8.670 | 8.250 | 8.560 | 50,500 | +0.21(+2.51%) |
Nov 20, 2007 | 8.070 | 8.350 | 7.920 | 8.350 | 96,300 | +0.24(+2.96%) |
Nov 19, 2007 | 7.900 | 8.130 | 7.680 | 8.110 | 118,000 | +0.10(+1.25%) |
Nov 16, 2007 | 8.180 | 8.300 | 7.880 | 8.010 | 99,800 | -0.19(-2.32%) |
Nov 15, 2007 | 8.430 | 8.660 | 8.120 | 8.200 | 43,600 | -0.23(-2.73%) |
Nov 14, 2007 | 9.200 | 9.200 | 8.420 | 8.430 | 48,200 | -0.77(-8.37%) |
Nov 13, 2007 | 8.980 | 9.200 | 8.670 | 9.200 | 69,500 | +0.32(+3.60%) |
Nov 12, 2007 | 8.200 | 8.980 | 8.200 | 8.880 | 84,400 | +0.65(+7.90%) |
Nov 09, 2007 | 8.030 | 8.490 | 8.000 | 8.230 | 92,200 | +0.10(+1.23%) |
Nov 08, 2007 | 8.550 | 8.600 | 8.010 | 8.130 | 85,800 | -0.36(-4.24%) |
Nov 07, 2007 | 8.930 | 8.970 | 8.260 | 8.490 | 73,100 | -0.59(-6.50%) |
Nov 06, 2007 | 8.360 | 9.120 | 8.360 | 9.080 | 70,900 | +0.66(+7.84%) |
Nov 05, 2007 | 8.620 | 8.620 | 8.300 | 8.420 | 39,900 | -0.35(-3.99%) |
Nov 02, 2007 | 8.680 | 8.790 | 8.500 | 8.770 | 60,700 | +0.22(+2.57%) |
Nov 01, 2007 | 8.760 | 8.990 | 8.260 | 8.550 | 227,300 | -0.39(-4.36%) |
Oct 31, 2007 | 8.820 | 9.000 | 8.530 | 8.940 | 50,400 | +0.14(+1.59%) |
Oct 30, 2007 | 9.010 | 9.010 | 8.710 | 8.800 | 46,900 | -0.26(-2.87%) |
Oct 29, 2007 | 9.250 | 9.320 | 9.020 | 9.060 | 234,700 | -0.16(-1.74%) |
Oct 26, 2007 | 9.250 | 9.270 | 8.980 | 9.220 | 45,000 | +0.24(+2.67%) |
Oct 25, 2007 | 9.110 | 9.120 | 8.860 | 8.980 | 30,700 | -0.06(-0.66%) |
Oct 24, 2007 | 9.070 | 9.250 | 8.830 | 9.040 | 54,900 | -0.11(-1.20%) |
Oct 23, 2007 | 9.290 | 9.290 | 9.000 | 9.150 | 32,900 | -0.05(-0.54%) |
Oct 22, 2007 | 8.750 | 9.230 | 8.740 | 9.200 | 44,400 | +0.32(+3.60%) |
Oct 19, 2007 | 9.210 | 9.230 | 8.830 | 8.880 | 95,700 | -0.34(-3.69%) |
Oct 18, 2007 | 9.120 | 9.220 | 9.000 | 9.220 | 74,500 | +0.06(+0.66%) |
Oct 17, 2007 | 9.260 | 9.260 | 9.010 | 9.160 | 57,600 | +0.01(+0.11%) |
Oct 16, 2007 | 9.200 | 9.330 | 9.120 | 9.150 | 43,600 | -0.04(-0.44%) |
Oct 15, 2007 | 9.300 | 9.370 | 8.890 | 9.190 | 54,200 | -0.12(-1.29%) |
Oct 12, 2007 | 9.130 | 9.320 | 9.110 | 9.310 | 38,900 | +0.17(+1.86%) |
Oct 11, 2007 | 9.350 | 9.360 | 9.070 | 9.140 | 156,300 | -0.14(-1.51%) |
Oct 10, 2007 | 9.400 | 9.400 | 8.880 | 9.280 | 78,900 | +0.17(+1.87%) |
Oct 09, 2007 | 9.190 | 9.240 | 9.090 | 9.110 | 87,400 | -0.06(-0.65%) |
Oct 08, 2007 | 9.280 | 9.690 | 8.970 | 9.170 | 155,000 | +0.47(+5.40%) |
Oct 05, 2007 | 8.560 | 8.960 | 8.440 | 8.700 | 82,300 | +0.27(+3.20%) |
Oct 04, 2007 | 8.310 | 8.480 | 8.270 | 8.430 | 29,800 | +0.17(+2.06%) |
Oct 03, 2007 | 8.390 | 8.580 | 8.260 | 8.260 | 64,100 | -0.20(-2.36%) |
Oct 02, 2007 | 8.600 | 8.610 | 8.340 | 8.460 | 40,900 | -0.12(-1.40%) |
Oct 01, 2007 | 8.390 | 8.600 | 8.250 | 8.580 | 48,100 | +0.16(+1.90%) |
Sep 28, 2007 | 8.650 | 8.820 | 8.290 | 8.420 | 59,000 | -0.25(-2.88%) |
Sep 27, 2007 | 8.840 | 8.930 | 8.640 | 8.670 | 104,000 | -0.17(-1.92%) |
Sep 26, 2007 | 8.370 | 8.840 | 8.320 | 8.840 | 155,800 | +0.50(+6.00%) |
Sep 25, 2007 | 8.300 | 8.490 | 8.200 | 8.340 | 63,700 | -0.03(-0.36%) |
Sep 24, 2007 | 8.490 | 8.550 | 8.320 | 8.370 | 60,200 | -0.14(-1.65%) |
Sep 21, 2007 | 8.680 | 8.790 | 7.990 | 8.510 | 141,100 | -0.09(-1.05%) |
Sep 20, 2007 | 8.500 | 8.750 | 8.500 | 8.600 | 146,800 | +0.17(+2.02%) |
Sep 19, 2007 | 8.270 | 8.430 | 8.230 | 8.430 | 123,900 | +0.28(+3.44%) |
Sep 18, 2007 | 7.760 | 8.520 | 7.610 | 8.150 | 152,300 | +0.40(+5.16%) |
Sep 17, 2007 | 7.710 | 7.780 | 7.650 | 7.750 | 66,200 | +0.01(+0.13%) |
Sep 14, 2007 | 7.890 | 7.890 | 7.670 | 7.740 | 86,400 | -0.24(-3.01%) |
Sep 13, 2007 | 7.890 | 8.100 | 7.710 | 7.980 | 89,800 | +0.14(+1.79%) |
Sep 12, 2007 | 7.930 | 8.030 | 7.780 | 7.840 | 32,200 | -0.13(-1.63%) |
Sep 11, 2007 | 7.990 | 8.030 | 7.810 | 7.970 | 85,800 | +0.01(+0.13%) |
Sep 10, 2007 | 8.020 | 8.070 | 7.880 | 7.960 | 62,600 | -0.03(-0.38%) |
Sep 07, 2007 | 7.910 | 8.030 | 7.880 | 7.990 | 86,400 | -0.07(-0.87%) |
Sep 06, 2007 | 7.960 | 8.090 | 7.930 | 8.060 | 80,400 | +0.11(+1.38%) |
Sep 05, 2007 | 7.960 | 8.100 | 7.910 | 7.950 | 71,600 | -0.06(-0.75%) |
Sep 04, 2007 | 8.050 | 8.180 | 7.960 | 8.010 | 93,600 | -0.09(-1.11%) |
Aug 31, 2007 | 8.330 | 8.330 | 8.070 | 8.100 | 36,900 | -0.12(-1.46%) |
Aug 30, 2007 | 7.970 | 8.220 | 7.970 | 8.220 | 35,900 | +0.14(+1.73%) |
Aug 29, 2007 | 7.920 | 8.130 | 7.710 | 8.080 | 65,600 | +0.19(+2.41%) |
Aug 28, 2007 | 7.990 | 8.100 | 7.840 | 7.890 | 371,100 | -0.10(-1.25%) |
Aug 27, 2007 | 8.050 | 8.090 | 7.750 | 7.990 | 58,600 | -0.09(-1.11%) |
Aug 24, 2007 | 7.950 | 8.090 | 7.910 | 8.080 | 43,000 | +0.13(+1.64%) |
Aug 23, 2007 | 8.100 | 8.100 | 7.930 | 7.950 | 60,900 | -0.15(-1.85%) |
Aug 22, 2007 | 8.100 | 8.100 | 8.000 | 8.100 | 32,100 | +0.05(+0.62%) |
Aug 21, 2007 | 8.100 | 8.150 | 8.000 | 8.050 | 60,500 | -0.03(-0.37%) |
Aug 20, 2007 | 8.050 | 8.140 | 7.930 | 8.080 | 61,100 | +0.08(+1.00%) |
Aug 17, 2007 | 8.540 | 8.540 | 7.990 | 8.000 | 209,300 | -0.24(-2.91%) |
Aug 16, 2007 | 7.990 | 8.280 | 7.880 | 8.240 | 114,500 | +0.28(+3.52%) |
Aug 15, 2007 | 8.260 | 8.540 | 7.940 | 7.960 | 153,600 | -0.32(-3.86%) |
Aug 14, 2007 | 8.680 | 8.750 | 8.250 | 8.280 | 133,900 | -0.41(-4.72%) |
Aug 13, 2007 | 8.940 | 8.980 | 8.310 | 8.690 | 277,800 | -0.15(-1.70%) |
Aug 10, 2007 | 8.760 | 8.990 | 8.200 | 8.840 | 422,800 | -0.04(-0.45%) |
Aug 09, 2007 | 9.150 | 9.240 | 8.760 | 8.880 | 398,100 | -0.30(-3.27%) |
Aug 08, 2007 | 9.190 | 9.440 | 9.110 | 9.180 | 247,400 | -0.06(-0.65%) |
Aug 07, 2007 | 9.230 | 9.430 | 9.050 | 9.240 | 581,200 | -0.06(-0.65%) |
Aug 06, 2007 | 9.060 | 9.450 | 8.940 | 9.300 | 196,500 | +0.31(+3.45%) |
Aug 03, 2007 | 9.120 | 9.470 | 8.980 | 8.990 | 75,300 | -0.48(-5.07%) |
Aug 02, 2007 | 9.310 | 9.490 | 9.190 | 9.470 | 84,200 | +0.20(+2.16%) |
Aug 01, 2007 | 8.850 | 9.410 | 8.850 | 9.270 | 115,800 | +0.41(+4.63%) |
Jul 31, 2007 | 9.010 | 9.010 | 8.830 | 8.860 | 82,600 | -0.03(-0.34%) |
Jul 30, 2007 | 9.040 | 9.040 | 8.660 | 8.890 | 81,300 | -0.15(-1.66%) |
Jul 27, 2007 | 9.050 | 9.180 | 8.940 | 9.040 | 97,500 | +0.01(+0.11%) |
Jul 26, 2007 | 9.250 | 9.340 | 8.820 | 9.030 | 119,200 | -0.42(-4.44%) |
Jul 25, 2007 | 9.530 | 9.610 | 9.450 | 9.450 | 96,800 | +0.00(+0.00%) |
Jul 24, 2007 | 9.500 | 9.640 | 9.400 | 9.450 | 158,900 | -0.11(-1.15%) |
Jul 23, 2007 | 9.610 | 9.630 | 9.550 | 9.560 | 91,200 | -0.02(-0.21%) |
Jul 20, 2007 | 9.610 | 9.640 | 9.500 | 9.580 | 97,700 | -0.05(-0.52%) |
Jul 19, 2007 | 9.680 | 9.720 | 9.600 | 9.630 | 58,100 | +0.04(+0.42%) |
Jul 18, 2007 | 9.530 | 9.590 | 9.500 | 9.590 | 288,700 | -0.01(-0.10%) |
Jul 17, 2007 | 9.510 | 9.630 | 9.510 | 9.600 | 58,100 | +0.12(+1.27%) |
Jul 16, 2007 | 9.680 | 9.700 | 9.470 | 9.480 | 83,600 | -0.23(-2.37%) |
Jul 13, 2007 | 9.350 | 10.10 | 9.330 | 9.710 | 146,700 | +0.33(+3.52%) |
Jul 12, 2007 | 9.200 | 9.400 | 9.110 | 9.380 | 81,100 | +0.23(+2.51%) |
Jul 11, 2007 | 9.190 | 9.190 | 9.080 | 9.150 | 83,800 | -0.05(-0.54%) |
Jul 10, 2007 | 9.170 | 9.260 | 9.150 | 9.200 | 94,500 | -0.05(-0.54%) |
Jul 09, 2007 | 9.310 | 9.330 | 9.160 | 9.250 | 137,600 | -0.07(-0.75%) |
Jul 06, 2007 | 9.340 | 9.380 | 9.300 | 9.320 | 46,000 | -0.03(-0.32%) |
Jul 05, 2007 | 9.430 | 9.450 | 9.250 | 9.350 | 295,500 | -0.09(-0.95%) |
Jul 03, 2007 | 9.440 | 9.450 | 9.400 | 9.440 | 42,000 | +0.00(+0.00%) |
Jul 02, 2007 | 9.460 | 9.490 | 9.370 | 9.440 | 208,600 | +0.02(+0.21%) |
Jun 29, 2007 | 9.710 | 9.780 | 9.410 | 9.420 | 1,464,900 | -0.24(-2.48%) |
Jun 28, 2007 | 9.590 | 9.700 | 9.550 | 9.660 | 160,800 | +0.07(+0.73%) |
Jun 27, 2007 | 9.500 | 9.650 | 9.460 | 9.590 | 65,600 | +0.02(+0.21%) |
Jun 26, 2007 | 9.530 | 9.730 | 9.520 | 9.570 | 307,500 | +0.04(+0.42%) |
Jun 25, 2007 | 9.800 | 9.820 | 9.520 | 9.530 | 150,400 | -0.32(-3.25%) |
Jun 22, 2007 | 10.04 | 10.14 | 9.850 | 9.850 | 229,900 | -0.19(-1.89%) |
Jun 21, 2007 | 10.41 | 10.41 | 10.02 | 10.04 | 342,600 | -0.41(-3.92%) |
Jun 20, 2007 | 10.54 | 10.54 | 10.41 | 10.45 | 223,100 | -0.05(-0.48%) |
Jun 19, 2007 | 10.34 | 10.50 | 10.34 | 10.50 | 24,100 | +0.09(+0.86%) |
Jun 18, 2007 | 10.49 | 10.49 | 10.37 | 10.41 | 169,400 | -0.08(-0.76%) |
Jun 15, 2007 | 11.00 | 11.19 | 10.44 | 10.49 | 185,000 | +0.06(+0.58%) |
Jun 14, 2007 | 10.18 | 10.46 | 10.18 | 10.43 | 70,100 | +0.26(+2.56%) |
Jun 13, 2007 | 10.23 | 10.27 | 9.830 | 10.17 | 334,400 | -0.05(-0.49%) |
Jun 12, 2007 | 10.40 | 10.41 | 10.19 | 10.22 | 54,800 | -0.23(-2.20%) |
Jun 11, 2007 | 10.57 | 10.57 | 10.43 | 10.45 | 66,400 | -0.12(-1.14%) |
Jun 08, 2007 | 10.52 | 10.74 | 10.48 | 10.57 | 47,300 | +0.06(+0.57%) |
Jun 07, 2007 | 10.76 | 10.82 | 10.50 | 10.51 | 51,900 | -0.32(-2.95%) |
Jun 06, 2007 | 10.66 | 10.86 | 10.57 | 10.83 | 555,300 | +0.09(+0.84%) |
Jun 05, 2007 | 11.03 | 11.03 | 10.60 | 10.74 | 92,300 | -0.33(-2.98%) |
Jun 04, 2007 | 11.10 | 11.16 | 11.07 | 11.07 | 216,900 | -0.07(-0.63%) |
Jun 01, 2007 | 11.19 | 11.71 | 11.08 | 11.14 | 177,000 | +0.02(+0.18%) |
May 31, 2007 | 10.80 | 11.15 | 10.80 | 11.12 | 232,100 | +0.36(+3.35%) |
May 30, 2007 | 10.75 | 10.86 | 10.56 | 10.76 | 306,800 | -0.06(-0.55%) |
May 29, 2007 | 10.78 | 10.85 | 10.67 | 10.82 | 147,900 | +0.10(+0.93%) |
May 25, 2007 | 10.73 | 10.78 | 10.56 | 10.72 | 99,400 | +0.05(+0.47%) |
May 24, 2007 | 10.79 | 10.89 | 10.62 | 10.67 | 79,500 | -0.14(-1.30%) |
May 23, 2007 | 11.00 | 11.00 | 10.80 | 10.81 | 135,100 | -0.19(-1.73%) |
May 22, 2007 | 11.02 | 11.18 | 10.98 | 11.00 | 60,900 | +0.00(+0.00%) |
May 21, 2007 | 11.05 | 11.12 | 10.95 | 11.00 | 123,600 | -0.08(-0.72%) |
May 18, 2007 | 11.07 | 11.17 | 10.93 | 11.08 | 146,600 | +0.02(+0.18%) |
May 17, 2007 | 11.25 | 11.25 | 11.01 | 11.06 | 978,000 | -0.24(-2.12%) |
May 16, 2007 | 11.29 | 11.38 | 11.19 | 11.30 | 384,900 | +0.02(+0.18%) |
May 15, 2007 | 11.50 | 11.50 | 11.28 | 11.28 | 95,300 | -0.25(-2.17%) |
May 14, 2007 | 11.50 | 11.78 | 11.47 | 11.53 | 86,500 | +0.03(+0.26%) |
May 11, 2007 | 11.23 | 11.52 | 11.20 | 11.50 | 276,000 | +0.35(+3.14%) |
May 10, 2007 | 11.10 | 11.27 | 11.02 | 11.15 | 105,600 | -0.02(-0.18%) |
May 09, 2007 | 11.00 | 11.29 | 10.92 | 11.17 | 47,300 | +0.07(+0.63%) |
May 08, 2007 | 11.28 | 11.28 | 10.88 | 11.10 | 42,500 | -0.20(-1.77%) |
May 07, 2007 | 11.03 | 11.40 | 10.97 | 11.30 | 105,400 | +0.24(+2.17%) |
May 04, 2007 | 11.16 | 11.16 | 10.98 | 11.06 | 86,900 | -0.05(-0.45%) |
May 03, 2007 | 11.30 | 11.30 | 11.10 | 11.11 | 59,000 | -0.21(-1.86%) |
May 02, 2007 | 11.47 | 11.56 | 11.31 | 11.32 | 82,800 | -0.16(-1.39%) |
May 01, 2007 | 11.61 | 11.67 | 11.41 | 11.48 | 24,500 | -0.13(-1.12%) |
Apr 30, 2007 | 12.09 | 12.09 | 11.43 | 11.61 | 128,900 | -0.49(-4.05%) |
Apr 27, 2007 | 11.93 | 12.22 | 11.88 | 12.10 | 55,600 | +0.11(+0.92%) |
Apr 26, 2007 | 11.86 | 12.00 | 11.84 | 11.99 | 62,000 | +0.06(+0.50%) |
Apr 25, 2007 | 11.92 | 12.00 | 11.85 | 11.93 | 53,654 | +0.07(+0.59%) |
Apr 24, 2007 | 11.84 | 11.90 | 11.55 | 11.86 | 74,400 | +0.07(+0.59%) |
Apr 23, 2007 | 11.60 | 11.95 | 11.60 | 11.79 | 146,700 | +0.19(+1.64%) |
Apr 20, 2007 | 11.70 | 11.71 | 11.55 | 11.60 | 271,900 | +0.30(+2.65%) |
Apr 19, 2007 | 11.25 | 11.38 | 11.25 | 11.30 | 96,600 | +0.05(+0.44%) |
Apr 18, 2007 | 11.50 | 11.52 | 11.22 | 11.25 | 91,200 | -0.26(-2.26%) |
Apr 17, 2007 | 11.64 | 11.64 | 11.50 | 11.51 | 157,800 | -0.11(-0.95%) |
Apr 16, 2007 | 11.42 | 11.62 | 11.36 | 11.62 | 53,700 | +0.29(+2.56%) |
Apr 13, 2007 | 11.34 | 11.43 | 11.30 | 11.33 | 57,600 | -0.03(-0.26%) |
Apr 12, 2007 | 11.30 | 11.36 | 11.10 | 11.36 | 48,600 | +0.05(+0.44%) |
Apr 11, 2007 | 11.41 | 11.46 | 11.27 | 11.31 | 58,800 | -0.07(-0.62%) |
Apr 10, 2007 | 11.35 | 11.63 | 11.31 | 11.38 | 91,300 | +0.03(+0.26%) |
Apr 09, 2007 | 11.51 | 11.51 | 11.33 | 11.35 | 84,000 | -0.17(-1.48%) |
Apr 05, 2007 | 11.55 | 11.59 | 11.50 | 11.52 | 20,600 | -0.03(-0.26%) |
Apr 04, 2007 | 11.56 | 11.59 | 11.50 | 11.55 | 23,900 | -0.03(-0.26%) |
Apr 03, 2007 | 11.60 | 11.69 | 11.50 | 11.58 | 56,100 | +0.02(+0.17%) |
Apr 02, 2007 | 11.61 | 11.62 | 11.50 | 11.56 | 42,400 | -0.05(-0.43%) |
Mar 30, 2007 | 11.54 | 11.66 | 11.50 | 11.61 | 44,900 | +0.10(+0.87%) |
Mar 29, 2007 | 11.61 | 11.61 | 11.39 | 11.51 | 48,700 | -0.05(-0.43%) |
Mar 28, 2007 | 11.54 | 11.69 | 11.48 | 11.56 | 107,500 | -0.03(-0.26%) |
Mar 27, 2007 | 11.55 | 11.64 | 11.50 | 11.59 | 42,800 | -0.01(-0.09%) |
Mar 26, 2007 | 11.50 | 11.65 | 11.37 | 11.60 | 61,500 | -0.13(-1.11%) |
Mar 23, 2007 | 11.60 | 11.78 | 11.60 | 11.73 | 50,400 | +0.10(+0.86%) |
Mar 22, 2007 | 11.68 | 11.69 | 11.56 | 11.63 | 76,200 | -0.14(-1.19%) |
Mar 21, 2007 | 11.35 | 11.78 | 11.30 | 11.77 | 172,800 | +0.41(+3.61%) |
Mar 20, 2007 | 10.86 | 11.40 | 10.86 | 11.36 | 308,500 | +0.49(+4.51%) |
Mar 19, 2007 | 10.76 | 11.03 | 10.76 | 10.87 | 104,200 | +0.14(+1.30%) |
Mar 16, 2007 | 10.69 | 10.73 | 10.55 | 10.73 | 158,300 | +0.05(+0.47%) |
Mar 15, 2007 | 10.64 | 10.68 | 10.50 | 10.68 | 36,400 | +0.06(+0.56%) |
Mar 14, 2007 | 10.53 | 10.62 | 10.38 | 10.62 | 37,400 | +0.07(+0.66%) |
Mar 13, 2007 | 10.64 | 10.63 | 10.42 | 10.55 | 72,400 | -0.09(-0.85%) |
Mar 12, 2007 | 10.59 | 10.66 | 10.58 | 10.64 | 16,100 | -0.03(-0.28%) |
Mar 09, 2007 | 10.63 | 10.67 | 10.56 | 10.67 | 67,800 | +0.11(+1.04%) |
Mar 08, 2007 | 11.01 | 11.01 | 10.47 | 10.56 | 86,900 | -0.36(-3.30%) |
Mar 07, 2007 | 10.64 | 10.93 | 10.64 | 10.92 | 73,200 | +0.28(+2.63%) |
Mar 06, 2007 | 10.50 | 10.69 | 10.42 | 10.64 | 26,700 | +0.23(+2.21%) |
Mar 05, 2007 | 10.73 | 10.76 | 10.30 | 10.41 | 72,700 | -0.42(-3.88%) |
Mar 02, 2007 | 10.73 | 10.87 | 10.59 | 10.83 | 114,800 | +0.06(+0.56%) |
Mar 01, 2007 | 10.68 | 10.88 | 10.60 | 10.77 | 35,300 | -0.01(-0.09%) |
Feb 28, 2007 | 10.78 | 10.85 | 10.60 | 10.78 | 61,300 | -0.02(-0.19%) |
Feb 27, 2007 | 11.03 | 11.05 | 10.50 | 10.80 | 110,700 | -0.33(-2.96%) |
Feb 26, 2007 | 11.02 | 11.14 | 10.90 | 11.13 | 56,100 | +0.11(+1.00%) |
Feb 23, 2007 | 11.19 | 11.19 | 10.94 | 11.02 | 35,600 | -0.20(-1.78%) |
Feb 22, 2007 | 11.01 | 11.25 | 10.80 | 11.22 | 51,600 | +0.20(+1.81%) |
Feb 21, 2007 | 11.10 | 11.10 | 10.96 | 11.02 | 47,300 | -0.07(-0.63%) |
Feb 20, 2007 | 10.88 | 11.20 | 10.80 | 11.09 | 79,900 | +0.17(+1.56%) |
Feb 16, 2007 | 10.91 | 10.95 | 10.79 | 10.92 | 75,600 | +0.01(+0.09%) |
Feb 15, 2007 | 10.85 | 10.95 | 10.78 | 10.91 | 84,800 | +0.05(+0.46%) |
Feb 14, 2007 | 11.08 | 11.08 | 10.83 | 10.86 | 84,128 | -0.04(-0.37%) |
Feb 13, 2007 | 10.70 | 10.92 | 10.68 | 10.90 | 30,777 | +0.22(+2.06%) |
Feb 12, 2007 | 10.60 | 10.68 | 10.60 | 10.68 | 42,400 | +0.07(+0.66%) |
Feb 09, 2007 | 10.49 | 10.78 | 10.49 | 10.61 | 412,300 | +0.11(+1.05%) |
Feb 08, 2007 | 10.38 | 10.50 | 10.34 | 10.50 | 25,000 | +0.10(+0.96%) |
Feb 07, 2007 | 10.13 | 10.46 | 10.12 | 10.40 | 31,300 | +0.26(+2.56%) |
Feb 06, 2007 | 10.22 | 10.30 | 10.06 | 10.14 | 54,400 | -0.07(-0.69%) |
Feb 05, 2007 | 10.45 | 10.46 | 10.07 | 10.21 | 51,200 | -0.27(-2.58%) |
Feb 02, 2007 | 10.55 | 10.55 | 10.43 | 10.48 | 18,600 | -0.02(-0.19%) |