Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.09 | 15.09 | 14.59 | 14.86 | 139,159 | -0.11(-0.73%) |
Oct 30, 2007 | 14.58 | 15.28 | 14.58 | 14.97 | 270,764 | +0.40(+2.75%) |
Oct 29, 2007 | 14.48 | 15.02 | 14.00 | 14.57 | 705,504 | +0.22(+1.53%) |
Oct 26, 2007 | 14.40 | 14.60 | 14.00 | 14.35 | 191,393 | +0.13(+0.91%) |
Oct 25, 2007 | 14.47 | 14.61 | 14.10 | 14.22 | 202,488 | -0.25(-1.73%) |
Oct 24, 2007 | 14.82 | 14.82 | 14.21 | 14.47 | 277,545 | -0.53(-3.53%) |
Oct 23, 2007 | 14.75 | 15.01 | 14.41 | 15.00 | 424,549 | +0.43(+2.95%) |
Oct 22, 2007 | 14.66 | 14.75 | 14.38 | 14.57 | 192,900 | -0.24(-1.62%) |
Oct 19, 2007 | 14.60 | 15.65 | 14.38 | 14.81 | 593,386 | +0.18(+1.23%) |
Oct 18, 2007 | 14.77 | 15.00 | 14.51 | 14.63 | 153,546 | -0.19(-1.28%) |
Oct 17, 2007 | 15.16 | 15.48 | 14.51 | 14.82 | 187,151 | -0.10(-0.67%) |
Oct 16, 2007 | 15.25 | 15.25 | 14.64 | 14.92 | 287,973 | -0.33(-2.16%) |
Oct 15, 2007 | 15.48 | 15.62 | 15.05 | 15.25 | 236,038 | -0.25(-1.61%) |
Oct 12, 2007 | 15.46 | 16.00 | 15.43 | 15.50 | 538,037 | +0.02(+0.13%) |
Oct 11, 2007 | 15.95 | 15.99 | 15.38 | 15.48 | 251,208 | -0.42(-2.64%) |
Oct 10, 2007 | 16.06 | 16.06 | 15.57 | 15.90 | 227,534 | -0.10(-0.62%) |
Oct 09, 2007 | 15.94 | 16.09 | 15.90 | 16.00 | 277,335 | +0.19(+1.20%) |
Oct 08, 2007 | 16.00 | 16.25 | 15.72 | 15.81 | 201,729 | -0.01(-0.06%) |
Oct 05, 2007 | 15.55 | 16.00 | 15.53 | 15.82 | 486,804 | +0.47(+3.06%) |
Oct 04, 2007 | 16.20 | 16.26 | 15.28 | 15.35 | 809,646 | -0.65(-4.06%) |
Oct 03, 2007 | 16.48 | 16.60 | 15.94 | 16.00 | 487,579 | -0.48(-2.91%) |
Oct 02, 2007 | 16.19 | 16.75 | 15.94 | 16.48 | 546,437 | +0.48(+3.00%) |
Oct 01, 2007 | 15.58 | 16.27 | 15.50 | 16.00 | 689,806 | +0.54(+3.49%) |
Sep 28, 2007 | 15.74 | 15.85 | 15.40 | 15.46 | 751,660 | -0.19(-1.21%) |
Sep 27, 2007 | 15.85 | 15.85 | 15.50 | 15.65 | 668,178 | +0.02(+0.13%) |
Sep 26, 2007 | 15.20 | 15.66 | 15.05 | 15.63 | 1,140,581 | +0.61(+4.06%) |
Sep 25, 2007 | 14.31 | 15.18 | 14.15 | 15.02 | 924,031 | +0.92(+6.52%) |
Sep 24, 2007 | 14.09 | 14.25 | 14.01 | 14.10 | 238,249 | +0.07(+0.50%) |
Sep 21, 2007 | 14.04 | 14.10 | 13.75 | 14.03 | 585,886 | +0.19(+1.37%) |
Sep 20, 2007 | 14.23 | 14.25 | 13.80 | 13.84 | 319,140 | -0.31(-2.19%) |
Sep 19, 2007 | 14.08 | 14.25 | 13.86 | 14.15 | 553,012 | +0.15(+1.07%) |
Sep 18, 2007 | 13.85 | 14.05 | 13.78 | 14.00 | 480,847 | +0.23(+1.67%) |
Sep 17, 2007 | 13.62 | 13.82 | 13.55 | 13.77 | 210,786 | +0.24(+1.77%) |
Sep 14, 2007 | 13.40 | 13.55 | 13.30 | 13.53 | 161,289 | +0.21(+1.58%) |
Sep 13, 2007 | 13.35 | 13.60 | 13.15 | 13.32 | 259,144 | +0.02(+0.15%) |
Sep 12, 2007 | 13.62 | 13.65 | 13.20 | 13.30 | 141,453 | -0.32(-2.35%) |
Sep 11, 2007 | 13.75 | 13.75 | 13.26 | 13.62 | 210,272 | -0.01(-0.07%) |
Sep 10, 2007 | 13.54 | 13.74 | 13.15 | 13.63 | 187,563 | +0.23(+1.72%) |
Sep 07, 2007 | 13.86 | 13.86 | 13.32 | 13.40 | 191,036 | -0.35(-2.55%) |
Sep 06, 2007 | 13.83 | 13.93 | 13.49 | 13.75 | 168,974 | +0.04(+0.29%) |
Sep 05, 2007 | 13.85 | 14.00 | 13.62 | 13.71 | 234,754 | +0.04(+0.29%) |
Sep 04, 2007 | 13.55 | 13.73 | 13.18 | 13.67 | 230,106 | +0.17(+1.26%) |
Aug 31, 2007 | 13.55 | 13.60 | 13.31 | 13.50 | 178,321 | +0.24(+1.81%) |
Aug 30, 2007 | 13.36 | 13.52 | 13.22 | 13.26 | 196,106 | -0.24(-1.78%) |
Aug 29, 2007 | 13.30 | 13.52 | 13.10 | 13.50 | 274,156 | +0.34(+2.58%) |
Aug 28, 2007 | 13.94 | 13.98 | 13.05 | 13.16 | 347,665 | -0.69(-4.98%) |
Aug 27, 2007 | 14.11 | 14.11 | 13.71 | 13.85 | 389,167 | -0.04(-0.29%) |
Aug 24, 2007 | 13.40 | 14.12 | 13.17 | 13.89 | 854,299 | +0.57(+4.28%) |
Aug 23, 2007 | 11.77 | 13.39 | 11.15 | 13.32 | 1,606,376 | +1.64(+14.04%) |
Aug 22, 2007 | 11.43 | 11.80 | 11.39 | 11.68 | 187,194 | +0.37(+3.27%) |
Aug 21, 2007 | 11.10 | 11.47 | 11.02 | 11.31 | 216,814 | +0.16(+1.43%) |
Aug 20, 2007 | 11.02 | 11.32 | 10.63 | 11.15 | 84,176 | +0.14(+1.27%) |
Aug 17, 2007 | 12.08 | 12.08 | 11.00 | 11.01 | 213,857 | -0.66(-5.66%) |
Aug 16, 2007 | 10.70 | 11.67 | 10.54 | 11.67 | 230,100 | +0.97(+9.07%) |
Aug 15, 2007 | 10.51 | 11.03 | 10.29 | 10.70 | 152,883 | +0.15(+1.42%) |
Aug 14, 2007 | 10.69 | 10.94 | 10.40 | 10.55 | 251,953 | -0.14(-1.31%) |
Aug 13, 2007 | 10.96 | 11.17 | 10.43 | 10.69 | 343,604 | -0.14(-1.29%) |
Aug 10, 2007 | 11.44 | 11.51 | 10.50 | 10.83 | 271,419 | -0.59(-5.17%) |
Aug 09, 2007 | 11.23 | 11.90 | 11.00 | 11.42 | 319,456 | +0.05(+0.44%) |
Aug 08, 2007 | 10.46 | 11.66 | 10.36 | 11.37 | 464,979 | +1.00(+9.64%) |
Aug 07, 2007 | 9.760 | 10.60 | 9.720 | 10.37 | 455,606 | +0.48(+4.85%) |
Aug 06, 2007 | 10.04 | 10.04 | 9.600 | 9.890 | 539,304 | -0.13(-1.30%) |
Aug 03, 2007 | 10.06 | 10.96 | 9.970 | 10.02 | 350,770 | -0.89(-8.16%) |
Aug 02, 2007 | 11.31 | 11.36 | 10.83 | 10.91 | 301,386 | -0.33(-2.94%) |
Aug 01, 2007 | 11.54 | 11.62 | 11.11 | 11.24 | 365,666 | -0.27(-2.35%) |
Jul 31, 2007 | 11.40 | 12.20 | 11.40 | 11.51 | 374,529 | +0.16(+1.41%) |
Jul 30, 2007 | 11.29 | 11.68 | 10.47 | 11.35 | 428,191 | +0.08(+0.71%) |
Jul 27, 2007 | 12.00 | 12.10 | 11.14 | 11.27 | 283,523 | -0.73(-6.08%) |
Jul 26, 2007 | 12.99 | 13.14 | 11.56 | 12.00 | 619,231 | -1.21(-9.16%) |
Jul 25, 2007 | 13.51 | 13.51 | 12.65 | 13.21 | 338,895 | -0.23(-1.71%) |
Jul 24, 2007 | 13.62 | 13.86 | 12.96 | 13.44 | 255,701 | -0.37(-2.68%) |
Jul 23, 2007 | 13.35 | 13.94 | 13.31 | 13.81 | 134,769 | +0.41(+3.06%) |
Jul 20, 2007 | 13.61 | 13.61 | 13.38 | 13.40 | 198,113 | -0.24(-1.76%) |
Jul 19, 2007 | 13.67 | 13.70 | 13.50 | 13.64 | 132,185 | +0.00(+0.00%) |
Jul 18, 2007 | 13.65 | 13.82 | 13.50 | 13.64 | 84,075 | -0.10(-0.73%) |
Jul 17, 2007 | 13.99 | 13.99 | 13.62 | 13.74 | 119,595 | -0.26(-1.86%) |
Jul 16, 2007 | 13.83 | 14.00 | 13.61 | 14.00 | 172,996 | +0.10(+0.72%) |
Jul 13, 2007 | 13.93 | 13.98 | 13.72 | 13.90 | 72,535 | -0.01(-0.07%) |
Jul 12, 2007 | 13.90 | 13.98 | 13.78 | 13.91 | 117,359 | +0.09(+0.65%) |
Jul 11, 2007 | 13.48 | 13.91 | 13.48 | 13.82 | 209,892 | +0.32(+2.37%) |
Jul 10, 2007 | 13.78 | 13.78 | 13.24 | 13.50 | 142,993 | -0.38(-2.74%) |
Jul 09, 2007 | 13.82 | 13.99 | 13.71 | 13.88 | 76,715 | +0.11(+0.80%) |
Jul 06, 2007 | 13.68 | 13.97 | 13.68 | 13.77 | 89,748 | +0.09(+0.66%) |
Jul 05, 2007 | 13.59 | 13.75 | 13.44 | 13.68 | 106,745 | +0.07(+0.51%) |
Jul 03, 2007 | 13.70 | 13.70 | 13.46 | 13.61 | 32,556 | -0.04(-0.29%) |
Jul 02, 2007 | 13.44 | 13.69 | 13.23 | 13.65 | 251,186 | +0.25(+1.87%) |
Jun 29, 2007 | 13.39 | 13.65 | 13.39 | 13.40 | 198,118 | +0.08(+0.60%) |
Jun 28, 2007 | 13.14 | 13.39 | 13.13 | 13.32 | 110,226 | +0.21(+1.60%) |
Jun 27, 2007 | 12.94 | 13.14 | 12.50 | 13.11 | 91,180 | +0.21(+1.63%) |
Jun 26, 2007 | 12.49 | 13.09 | 12.38 | 12.90 | 211,959 | +0.50(+4.03%) |
Jun 25, 2007 | 12.30 | 12.67 | 12.25 | 12.40 | 251,277 | +0.07(+0.57%) |
Jun 22, 2007 | 12.70 | 12.70 | 12.33 | 12.33 | 2,123,792 | -0.34(-2.68%) |
Jun 21, 2007 | 12.91 | 12.93 | 12.60 | 12.67 | 133,855 | -0.26(-2.01%) |
Jun 20, 2007 | 13.04 | 13.16 | 12.85 | 12.93 | 124,600 | -0.13(-1.00%) |
Jun 19, 2007 | 13.29 | 13.29 | 13.00 | 13.06 | 134,300 | -0.26(-1.95%) |
Jun 18, 2007 | 13.46 | 13.72 | 13.20 | 13.32 | 108,700 | -0.19(-1.41%) |
Jun 15, 2007 | 13.45 | 14.00 | 13.45 | 13.51 | 201,700 | +0.29(+2.19%) |
Jun 14, 2007 | 12.58 | 13.27 | 12.50 | 13.22 | 119,500 | +0.61(+4.84%) |
Jun 13, 2007 | 12.78 | 12.82 | 12.50 | 12.61 | 137,900 | -0.16(-1.25%) |
Jun 12, 2007 | 13.03 | 13.09 | 12.60 | 12.77 | 121,400 | -0.32(-2.44%) |
Jun 11, 2007 | 12.93 | 13.20 | 12.90 | 13.09 | 59,048 | +0.07(+0.54%) |
Jun 08, 2007 | 12.89 | 13.02 | 12.88 | 13.02 | 83,409 | +0.04(+0.31%) |
Jun 07, 2007 | 13.21 | 13.42 | 12.88 | 12.98 | 80,442 | -0.22(-1.67%) |
Jun 06, 2007 | 13.40 | 13.47 | 12.87 | 13.20 | 146,726 | -0.28(-2.08%) |
Jun 05, 2007 | 13.63 | 13.87 | 13.44 | 13.48 | 78,147 | -0.15(-1.10%) |
Jun 04, 2007 | 13.59 | 13.69 | 13.50 | 13.63 | 177,142 | +0.03(+0.22%) |
Jun 01, 2007 | 13.71 | 13.81 | 13.58 | 13.60 | 85,568 | +0.00(+0.00%) |
May 31, 2007 | 13.58 | 13.69 | 13.43 | 13.60 | 187,897 | +0.03(+0.22%) |
May 30, 2007 | 13.63 | 13.67 | 13.46 | 13.57 | 81,452 | -0.09(-0.66%) |
May 29, 2007 | 13.94 | 14.17 | 13.51 | 13.66 | 178,623 | +0.10(+0.74%) |
May 25, 2007 | 13.52 | 13.60 | 13.40 | 13.56 | 50,989 | +0.15(+1.12%) |
May 24, 2007 | 13.53 | 13.70 | 13.40 | 13.41 | 116,073 | -0.11(-0.81%) |
May 23, 2007 | 13.60 | 13.73 | 13.50 | 13.52 | 95,821 | -0.08(-0.59%) |
May 22, 2007 | 13.73 | 13.73 | 13.54 | 13.60 | 71,158 | -0.13(-0.95%) |
May 21, 2007 | 13.50 | 13.77 | 13.43 | 13.73 | 134,510 | +0.35(+2.62%) |
May 18, 2007 | 13.02 | 13.50 | 13.02 | 13.38 | 196,541 | +0.47(+3.64%) |
May 17, 2007 | 12.88 | 12.98 | 12.83 | 12.91 | 95,138 | -0.04(-0.31%) |
May 16, 2007 | 13.06 | 13.14 | 12.82 | 12.95 | 103,168 | -0.11(-0.84%) |
May 15, 2007 | 13.20 | 13.31 | 13.04 | 13.06 | 101,273 | -0.18(-1.36%) |
May 14, 2007 | 13.32 | 13.47 | 13.20 | 13.24 | 73,567 | -0.04(-0.30%) |
May 11, 2007 | 13.00 | 13.31 | 12.83 | 13.28 | 117,617 | +0.32(+2.47%) |
May 10, 2007 | 13.13 | 13.30 | 12.84 | 12.96 | 113,116 | -0.20(-1.52%) |
May 09, 2007 | 13.18 | 13.33 | 12.74 | 13.16 | 174,988 | +0.02(+0.15%) |
May 08, 2007 | 12.66 | 13.18 | 12.48 | 13.14 | 508,313 | +0.38(+2.98%) |
May 07, 2007 | 12.24 | 12.80 | 12.24 | 12.76 | 400,129 | +0.69(+5.72%) |
May 04, 2007 | 12.42 | 12.50 | 12.01 | 12.07 | 116,221 | -0.34(-2.74%) |
May 03, 2007 | 12.20 | 12.43 | 12.15 | 12.41 | 137,888 | +0.20(+1.64%) |
May 02, 2007 | 12.51 | 12.51 | 12.12 | 12.21 | 201,152 | -0.33(-2.63%) |
May 01, 2007 | 12.63 | 12.69 | 12.41 | 12.54 | 199,365 | -0.17(-1.34%) |
Apr 30, 2007 | 12.86 | 12.87 | 12.67 | 12.71 | 188,503 | -0.15(-1.17%) |
Apr 27, 2007 | 12.78 | 12.91 | 12.75 | 12.86 | 79,867 | +0.07(+0.55%) |
Apr 26, 2007 | 12.76 | 12.92 | 12.68 | 12.79 | 130,701 | -0.00(-0.03%) |
Apr 25, 2007 | 12.69 | 12.88 | 12.62 | 12.79 | 143,626 | +0.11(+0.90%) |
Apr 24, 2007 | 13.05 | 13.05 | 12.29 | 12.68 | 212,494 | -0.28(-2.16%) |
Apr 23, 2007 | 12.90 | 12.98 | 12.70 | 12.96 | 126,904 | +0.02(+0.15%) |
Apr 20, 2007 | 12.65 | 13.00 | 12.58 | 12.94 | 99,147 | +0.35(+2.78%) |
Apr 19, 2007 | 12.81 | 12.83 | 12.43 | 12.59 | 176,817 | -0.28(-2.18%) |
Apr 18, 2007 | 12.80 | 12.91 | 12.69 | 12.87 | 130,124 | -0.04(-0.31%) |
Apr 17, 2007 | 13.00 | 13.05 | 12.78 | 12.91 | 174,158 | -0.14(-1.07%) |
Apr 16, 2007 | 13.10 | 13.26 | 12.90 | 13.05 | 341,871 | -0.05(-0.38%) |
Apr 13, 2007 | 13.10 | 13.16 | 13.00 | 13.10 | 153,503 | +0.04(+0.31%) |
Apr 12, 2007 | 13.10 | 13.15 | 12.98 | 13.06 | 169,457 | +0.05(+0.38%) |
Apr 11, 2007 | 13.29 | 13.37 | 12.88 | 13.01 | 212,107 | -0.24(-1.81%) |
Apr 10, 2007 | 13.35 | 13.37 | 13.10 | 13.25 | 299,148 | -0.12(-0.90%) |
Apr 09, 2007 | 13.67 | 13.95 | 13.32 | 13.37 | 316,571 | -0.20(-1.47%) |
Apr 05, 2007 | 13.40 | 13.73 | 13.40 | 13.57 | 154,264 | +0.16(+1.19%) |
Apr 04, 2007 | 13.85 | 13.89 | 13.36 | 13.41 | 229,804 | -0.40(-2.90%) |
Apr 03, 2007 | 13.56 | 13.86 | 13.55 | 13.81 | 274,155 | +0.25(+1.84%) |
Apr 02, 2007 | 14.25 | 14.29 | 13.39 | 13.56 | 249,342 | -0.62(-4.37%) |
Mar 30, 2007 | 14.49 | 14.68 | 14.10 | 14.18 | 278,024 | -0.33(-2.27%) |
Mar 29, 2007 | 14.70 | 14.85 | 14.15 | 14.51 | 331,173 | -0.08(-0.55%) |
Mar 28, 2007 | 14.50 | 15.13 | 14.12 | 14.59 | 1,188,317 | +0.48(+3.40%) |
Mar 27, 2007 | 14.22 | 14.22 | 14.00 | 14.11 | 218,265 | -0.06(-0.42%) |
Mar 26, 2007 | 14.28 | 14.29 | 14.00 | 14.17 | 187,646 | +0.05(+0.35%) |
Mar 23, 2007 | 14.36 | 14.38 | 14.07 | 14.12 | 288,410 | -0.12(-0.84%) |
Mar 22, 2007 | 13.91 | 14.38 | 13.89 | 14.24 | 344,673 | +0.33(+2.37%) |
Mar 21, 2007 | 13.58 | 13.91 | 13.58 | 13.91 | 131,754 | +0.29(+2.13%) |
Mar 20, 2007 | 13.31 | 13.84 | 13.31 | 13.62 | 157,493 | +0.31(+2.33%) |
Mar 19, 2007 | 13.20 | 13.45 | 13.15 | 13.31 | 117,047 | +0.22(+1.68%) |
Mar 16, 2007 | 13.17 | 13.32 | 13.04 | 13.09 | 109,362 | -0.03(-0.23%) |
Mar 15, 2007 | 12.89 | 13.12 | 12.80 | 13.12 | 181,515 | +0.22(+1.71%) |
Mar 14, 2007 | 12.27 | 12.91 | 12.27 | 12.90 | 167,314 | +0.64(+5.22%) |
Mar 13, 2007 | 13.14 | 13.16 | 12.24 | 12.26 | 167,351 | -0.88(-6.70%) |
Mar 12, 2007 | 13.06 | 13.22 | 12.92 | 13.14 | 93,289 | +0.01(+0.08%) |
Mar 09, 2007 | 13.01 | 13.14 | 12.69 | 13.13 | 170,509 | +0.23(+1.78%) |
Mar 08, 2007 | 12.90 | 12.99 | 12.60 | 12.90 | 184,908 | +0.05(+0.39%) |
Mar 07, 2007 | 12.72 | 12.99 | 12.61 | 12.85 | 98,204 | +0.12(+0.94%) |
Mar 06, 2007 | 12.50 | 12.98 | 12.41 | 12.73 | 232,833 | +0.22(+1.77%) |
Mar 05, 2007 | 12.99 | 12.99 | 12.50 | 12.51 | 152,187 | -0.59(-4.52%) |
Mar 02, 2007 | 12.81 | 13.48 | 12.69 | 13.10 | 219,535 | +0.28(+2.18%) |
Mar 01, 2007 | 13.33 | 13.33 | 12.50 | 12.82 | 288,226 | -0.56(-4.19%) |
Feb 28, 2007 | 13.31 | 13.41 | 13.01 | 13.38 | 248,575 | +0.03(+0.22%) |
Feb 27, 2007 | 13.38 | 13.49 | 13.21 | 13.35 | 288,346 | -0.20(-1.48%) |
Feb 26, 2007 | 13.78 | 13.88 | 13.00 | 13.55 | 341,424 | -0.23(-1.67%) |
Feb 23, 2007 | 13.45 | 13.80 | 13.41 | 13.78 | 232,909 | +0.46(+3.45%) |
Feb 22, 2007 | 13.43 | 13.52 | 12.85 | 13.32 | 360,531 | -0.06(-0.43%) |
Feb 21, 2007 | 13.39 | 13.47 | 13.27 | 13.38 | 112,432 | -0.00(-0.01%) |
Feb 20, 2007 | 13.50 | 13.53 | 13.15 | 13.38 | 381,199 | -0.02(-0.15%) |
Feb 16, 2007 | 13.07 | 13.50 | 13.03 | 13.40 | 231,866 | +0.34(+2.60%) |
Feb 15, 2007 | 13.00 | 13.10 | 12.95 | 13.06 | 254,484 | +0.06(+0.46%) |
Feb 14, 2007 | 12.90 | 13.04 | 12.88 | 13.00 | 345,497 | +0.12(+0.97%) |
Feb 13, 2007 | 12.83 | 13.00 | 12.70 | 12.88 | 212,227 | +0.18(+1.38%) |
Feb 12, 2007 | 12.99 | 13.00 | 12.57 | 12.70 | 728,407 | +0.35(+2.83%) |
Feb 09, 2007 | 12.22 | 12.50 | 12.18 | 12.35 | 256,645 | +0.15(+1.23%) |
Feb 08, 2007 | 12.26 | 12.30 | 12.14 | 12.20 | 270,505 | -0.03(-0.25%) |
Feb 07, 2007 | 12.25 | 12.29 | 12.18 | 12.23 | 166,006 | +0.03(+0.25%) |
Feb 06, 2007 | 12.11 | 12.31 | 12.09 | 12.20 | 410,629 | +0.00(+0.00%) |
Feb 05, 2007 | 12.36 | 12.36 | 12.09 | 12.20 | 115,120 | -0.07(-0.57%) |
Feb 02, 2007 | 12.60 | 12.60 | 12.22 | 12.27 | 232,112 | -0.20(-1.60%) |
Feb 01, 2007 | 12.25 | 12.58 | 12.13 | 12.47 | 294,914 | +0.22(+1.80%) |
Jan 31, 2007 | 11.83 | 12.30 | 11.70 | 12.25 | 134,900 | +0.47(+3.99%) |
Jan 30, 2007 | 11.89 | 11.89 | 11.56 | 11.78 | 57,671 | -0.05(-0.42%) |
Jan 29, 2007 | 11.66 | 11.89 | 11.50 | 11.83 | 94,331 | +0.19(+1.63%) |
Jan 26, 2007 | 11.92 | 11.94 | 11.44 | 11.64 | 108,698 | -0.27(-2.27%) |
Jan 25, 2007 | 12.14 | 12.14 | 11.89 | 11.91 | 90,338 | -0.20(-1.65%) |
Jan 24, 2007 | 12.00 | 12.11 | 11.92 | 12.11 | 103,881 | +0.11(+0.92%) |
Jan 23, 2007 | 11.90 | 12.10 | 11.78 | 12.00 | 147,327 | +0.15(+1.27%) |
Jan 22, 2007 | 12.00 | 12.05 | 11.70 | 11.85 | 160,772 | -0.19(-1.58%) |
Jan 19, 2007 | 12.00 | 12.21 | 11.67 | 12.04 | 284,756 | -0.09(-0.74%) |
Jan 18, 2007 | 12.32 | 12.51 | 12.11 | 12.13 | 180,312 | -0.14(-1.14%) |
Jan 17, 2007 | 12.65 | 12.70 | 12.10 | 12.27 | 474,156 | -0.37(-2.93%) |
Jan 16, 2007 | 12.50 | 12.78 | 12.34 | 12.64 | 223,645 | +0.19(+1.53%) |
Jan 12, 2007 | 12.21 | 12.45 | 12.07 | 12.45 | 119,792 | +0.27(+2.22%) |
Jan 11, 2007 | 11.75 | 12.24 | 11.75 | 12.18 | 254,731 | +0.36(+3.05%) |
Jan 10, 2007 | 11.69 | 11.85 | 11.50 | 11.82 | 139,608 | +0.12(+1.03%) |
Jan 09, 2007 | 11.58 | 11.70 | 11.40 | 11.70 | 214,801 | +0.15(+1.30%) |
Jan 08, 2007 | 11.69 | 11.84 | 11.18 | 11.55 | 437,281 | -0.10(-0.86%) |
Jan 05, 2007 | 11.75 | 11.82 | 11.49 | 11.65 | 178,722 | -0.08(-0.68%) |
Jan 04, 2007 | 11.32 | 11.86 | 11.30 | 11.73 | 280,180 | +0.39(+3.44%) |
Jan 03, 2007 | 10.70 | 11.37 | 10.50 | 11.34 | 244,549 | +0.58(+5.39%) |
Dec 29, 2006 | 11.08 | 11.20 | 10.76 | 10.76 | 41,444 | -0.35(-3.15%) |
Dec 28, 2006 | 11.11 | 11.15 | 10.89 | 11.11 | 86,961 | +0.00(+0.00%) |
Dec 27, 2006 | 11.09 | 11.17 | 11.02 | 11.11 | 108,930 | +0.00(+0.00%) |
Dec 26, 2006 | 11.12 | 11.12 | 11.01 | 11.11 | 97,249 | +0.00(+0.00%) |
Dec 22, 2006 | 10.98 | 11.25 | 10.71 | 11.11 | 125,369 | +0.11(+1.00%) |
Dec 21, 2006 | 10.49 | 11.02 | 10.37 | 11.00 | 110,480 | +0.55(+5.26%) |
Dec 20, 2006 | 10.34 | 10.66 | 10.31 | 10.45 | 82,072 | +0.15(+1.46%) |
Dec 19, 2006 | 10.22 | 10.60 | 10.10 | 10.30 | 236,219 | +0.22(+2.18%) |
Dec 18, 2006 | 10.64 | 10.75 | 10.00 | 10.08 | 184,038 | -0.50(-4.73%) |
Dec 15, 2006 | 10.73 | 10.75 | 10.58 | 10.58 | 46,187 | -0.09(-0.84%) |
Dec 14, 2006 | 10.79 | 10.85 | 10.67 | 10.67 | 104,782 | -0.13(-1.20%) |
Dec 13, 2006 | 10.81 | 10.84 | 10.67 | 10.80 | 52,428 | +0.00(+0.00%) |
Dec 12, 2006 | 10.90 | 10.90 | 10.69 | 10.80 | 250,664 | -0.09(-0.83%) |
Dec 11, 2006 | 10.92 | 10.99 | 10.81 | 10.89 | 42,682 | -0.01(-0.09%) |
Dec 08, 2006 | 10.83 | 11.00 | 10.71 | 10.90 | 57,264 | +0.17(+1.58%) |
Dec 07, 2006 | 10.84 | 10.85 | 10.59 | 10.73 | 137,586 | -0.11(-1.01%) |
Dec 06, 2006 | 11.08 | 11.17 | 10.81 | 10.84 | 68,524 | -0.20(-1.81%) |
Dec 05, 2006 | 11.04 | 11.40 | 10.89 | 11.04 | 232,201 | +0.09(+0.82%) |
Dec 04, 2006 | 11.31 | 11.49 | 10.66 | 10.95 | 398,774 | +1.26(+13.00%) |
Dec 01, 2006 | 9.540 | 9.950 | 9.520 | 9.690 | 42,079 | +0.11(+1.15%) |
Nov 30, 2006 | 9.910 | 10.01 | 9.490 | 9.580 | 208,200 | -0.37(-3.72%) |
Nov 29, 2006 | 9.980 | 10.05 | 9.850 | 9.950 | 92,787 | +0.04(+0.40%) |
Nov 28, 2006 | 9.770 | 10.00 | 9.760 | 9.910 | 136,448 | +0.00(+0.00%) |
Nov 27, 2006 | 9.820 | 9.960 | 9.750 | 9.910 | 569,496 | +0.02(+0.20%) |
Nov 24, 2006 | 9.950 | 9.960 | 9.770 | 9.890 | 12,402 | -0.07(-0.70%) |
Nov 22, 2006 | 9.950 | 9.980 | 9.750 | 9.960 | 71,020 | +0.05(+0.50%) |
Nov 21, 2006 | 10.08 | 10.13 | 9.690 | 9.910 | 67,393 | -0.22(-2.17%) |
Nov 20, 2006 | 10.00 | 10.18 | 9.860 | 10.13 | 65,711 | +0.06(+0.60%) |
Nov 17, 2006 | 9.870 | 10.09 | 9.780 | 10.07 | 54,897 | +0.06(+0.60%) |
Nov 16, 2006 | 10.03 | 10.20 | 9.650 | 10.01 | 72,058 | -0.06(-0.60%) |
Nov 15, 2006 | 9.870 | 10.20 | 9.820 | 10.07 | 56,310 | +0.17(+1.72%) |
Nov 14, 2006 | 10.01 | 10.01 | 9.480 | 9.900 | 50,654 | -0.11(-1.10%) |
Nov 13, 2006 | 10.00 | 10.08 | 9.900 | 10.01 | 82,900 | +0.06(+0.60%) |
Nov 10, 2006 | 9.970 | 10.04 | 9.760 | 9.950 | 65,088 | +0.02(+0.20%) |
Nov 09, 2006 | 9.800 | 10.00 | 9.740 | 9.930 | 82,933 | +0.16(+1.64%) |
Nov 08, 2006 | 9.730 | 9.880 | 9.650 | 9.770 | 53,890 | -0.07(-0.71%) |
Nov 07, 2006 | 9.520 | 9.980 | 9.520 | 9.840 | 57,819 | +0.29(+3.04%) |
Nov 06, 2006 | 9.640 | 9.640 | 9.430 | 9.550 | 45,457 | -0.09(-0.93%) |
Nov 03, 2006 | 9.550 | 9.670 | 9.390 | 9.640 | 168,021 | +0.17(+1.80%) |
Nov 02, 2006 | 9.580 | 9.600 | 9.370 | 9.470 | 97,188 | -0.07(-0.73%) |