Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.43 | 20.77 | 20.09 | 20.70 | 1,843,138 | +0.54(+2.68%) |
Oct 30, 2007 | 20.57 | 20.62 | 20.01 | 20.16 | 2,653,484 | -0.05(-0.25%) |
Oct 29, 2007 | 19.80 | 20.46 | 19.80 | 20.21 | 2,418,642 | +1.34(+7.11%) |
Oct 26, 2007 | 18.43 | 18.93 | 18.40 | 18.87 | 2,718,922 | +1.03(+5.77%) |
Oct 25, 2007 | 17.76 | 17.90 | 17.49 | 17.84 | 1,798,123 | +0.36(+2.08%) |
Oct 24, 2007 | 17.68 | 17.68 | 16.98 | 17.47 | 1,705,011 | -0.46(-2.59%) |
Oct 23, 2007 | 17.74 | 17.96 | 17.49 | 17.94 | 1,433,973 | +0.95(+5.56%) |
Oct 22, 2007 | 16.46 | 17.16 | 16.28 | 16.99 | 2,344,111 | +0.14(+0.80%) |
Oct 19, 2007 | 17.96 | 17.96 | 16.81 | 16.86 | 2,472,049 | -1.20(-6.64%) |
Oct 18, 2007 | 17.72 | 18.10 | 17.47 | 18.06 | 1,969,062 | -0.36(-1.97%) |
Oct 17, 2007 | 17.49 | 18.61 | 17.49 | 18.42 | 4,404,717 | +1.38(+8.07%) |
Oct 16, 2007 | 17.31 | 17.45 | 16.88 | 17.04 | 2,114,651 | -0.30(-1.70%) |
Oct 15, 2007 | 17.69 | 17.73 | 17.09 | 17.34 | 2,350,271 | +0.08(+0.49%) |
Oct 12, 2007 | 17.09 | 17.31 | 16.87 | 17.25 | 1,811,593 | +0.32(+1.89%) |
Oct 11, 2007 | 17.73 | 17.73 | 16.88 | 16.93 | 3,009,803 | -0.50(-2.86%) |
Oct 10, 2007 | 17.52 | 17.56 | 17.17 | 17.43 | 1,260,664 | -0.35(-1.95%) |
Oct 09, 2007 | 17.63 | 17.90 | 17.41 | 17.78 | 1,072,666 | +0.57(+3.34%) |
Oct 08, 2007 | 17.09 | 17.25 | 16.97 | 17.20 | 984,412 | -0.41(-2.30%) |
Oct 05, 2007 | 17.61 | 17.80 | 17.43 | 17.61 | 4,025,076 | +0.29(+1.66%) |
Oct 04, 2007 | 16.98 | 17.41 | 16.82 | 17.32 | 1,302,125 | +0.14(+0.84%) |
Oct 03, 2007 | 17.88 | 17.93 | 17.05 | 17.18 | 2,304,781 | -0.97(-5.35%) |
Oct 02, 2007 | 18.34 | 18.44 | 17.94 | 18.15 | 2,292,580 | +0.08(+0.42%) |
Oct 01, 2007 | 17.81 | 18.31 | 17.74 | 18.07 | 2,275,522 | +0.48(+2.73%) |
Sep 28, 2007 | 17.69 | 18.02 | 17.20 | 17.59 | 2,495,267 | -0.16(-0.90%) |
Sep 27, 2007 | 17.25 | 17.76 | 17.14 | 17.75 | 4,391,595 | +1.56(+9.64%) |
Sep 26, 2007 | 15.91 | 16.25 | 15.91 | 16.19 | 1,599,937 | +0.28(+1.75%) |
Sep 25, 2007 | 15.68 | 15.96 | 15.29 | 15.91 | 2,262,254 | +0.78(+5.13%) |
Sep 24, 2007 | 15.23 | 15.42 | 15.03 | 15.14 | 2,812,388 | +0.24(+1.64%) |
Sep 21, 2007 | 14.81 | 14.97 | 14.75 | 14.89 | 1,307,575 | +0.29(+1.97%) |
Sep 20, 2007 | 14.81 | 14.84 | 14.55 | 14.60 | 1,917,650 | -0.79(-5.15%) |
Sep 19, 2007 | 15.43 | 15.89 | 15.32 | 15.40 | 2,903,248 | -0.26(-1.67%) |
Sep 18, 2007 | 14.82 | 15.70 | 14.67 | 15.66 | 2,440,656 | +0.78(+5.22%) |
Sep 17, 2007 | 15.01 | 15.09 | 14.80 | 14.88 | 887,985 | -0.39(-2.54%) |
Sep 14, 2007 | 15.19 | 15.36 | 14.93 | 15.27 | 1,834,964 | -0.03(-0.17%) |
Sep 13, 2007 | 15.16 | 15.38 | 15.03 | 15.30 | 727,352 | +0.18(+1.17%) |
Sep 12, 2007 | 14.95 | 15.28 | 14.86 | 15.12 | 918,430 | +0.30(+1.99%) |
Sep 11, 2007 | 14.69 | 14.92 | 14.59 | 14.82 | 1,192,549 | -0.14(-0.90%) |
Sep 10, 2007 | 15.13 | 15.13 | 14.65 | 14.96 | 1,295,839 | -0.07(-0.45%) |
Sep 07, 2007 | 15.28 | 15.32 | 14.76 | 15.03 | 2,617,282 | -1.29(-7.92%) |
Sep 06, 2007 | 16.21 | 16.45 | 15.99 | 16.32 | 907,650 | +0.45(+2.82%) |
Sep 05, 2007 | 16.36 | 16.36 | 15.75 | 15.87 | 1,187,100 | -0.28(-1.72%) |
Sep 04, 2007 | 16.04 | 16.25 | 15.83 | 16.15 | 906,346 | +0.11(+0.68%) |
Aug 31, 2007 | 15.83 | 16.07 | 15.68 | 16.04 | 1,151,561 | +0.69(+4.51%) |
Aug 30, 2007 | 15.49 | 15.66 | 15.25 | 15.35 | 691,576 | -0.42(-2.68%) |
Aug 29, 2007 | 15.14 | 15.89 | 15.14 | 15.77 | 1,537,863 | +1.27(+8.73%) |
Aug 28, 2007 | 15.19 | 15.19 | 14.50 | 14.50 | 1,948,095 | -1.49(-9.29%) |
Aug 27, 2007 | 15.44 | 16.11 | 15.37 | 15.99 | 1,387,062 | +0.76(+4.99%) |
Aug 24, 2007 | 14.70 | 15.30 | 14.64 | 15.23 | 935,369 | +0.75(+5.19%) |
Aug 23, 2007 | 14.42 | 14.60 | 14.16 | 14.48 | 1,138,057 | +0.26(+1.84%) |
Aug 22, 2007 | 13.69 | 14.22 | 13.69 | 14.22 | 972,922 | +0.80(+5.98%) |
Aug 21, 2007 | 13.43 | 13.51 | 13.29 | 13.41 | 611,852 | +0.25(+1.92%) |
Aug 20, 2007 | 13.28 | 13.36 | 12.95 | 13.16 | 702,081 | +0.05(+0.39%) |
Aug 17, 2007 | 12.49 | 13.20 | 12.49 | 13.11 | 1,003,722 | +1.00(+8.22%) |
Aug 16, 2007 | 12.58 | 12.59 | 11.57 | 12.11 | 1,735,978 | -0.72(-5.59%) |
Aug 15, 2007 | 13.12 | 13.28 | 12.80 | 12.83 | 1,424,142 | -0.50(-3.74%) |
Aug 14, 2007 | 13.69 | 13.78 | 13.31 | 13.33 | 1,376,164 | -0.14(-1.07%) |
Aug 13, 2007 | 13.68 | 13.84 | 13.46 | 13.47 | 1,284,830 | +0.30(+2.24%) |
Aug 10, 2007 | 12.87 | 13.35 | 12.67 | 13.18 | 2,273,982 | -0.14(-1.01%) |
Aug 09, 2007 | 13.38 | 13.68 | 13.24 | 13.31 | 1,924,594 | -0.57(-4.13%) |
Aug 08, 2007 | 13.76 | 14.00 | 13.69 | 13.89 | 1,310,611 | +0.36(+2.68%) |
Aug 07, 2007 | 13.72 | 13.72 | 13.27 | 13.52 | 1,607,400 | -0.26(-1.90%) |
Aug 06, 2007 | 13.50 | 13.84 | 13.18 | 13.79 | 2,003,890 | -0.03(-0.18%) |
Aug 03, 2007 | 13.97 | 14.46 | 13.74 | 13.81 | 810,867 | -0.65(-4.50%) |
Aug 02, 2007 | 14.34 | 14.51 | 14.27 | 14.46 | 1,066,388 | -0.30(-2.06%) |
Aug 01, 2007 | 14.72 | 14.98 | 14.46 | 14.76 | 1,607,163 | -0.18(-1.19%) |
Jul 31, 2007 | 15.36 | 15.43 | 14.91 | 14.94 | 866,307 | -0.22(-1.45%) |
Jul 30, 2007 | 15.03 | 15.24 | 14.81 | 15.16 | 607,943 | +0.85(+5.96%) |
Jul 27, 2007 | 14.67 | 14.87 | 14.22 | 14.31 | 1,118,155 | -0.55(-3.69%) |
Jul 26, 2007 | 15.38 | 15.38 | 14.60 | 14.86 | 1,875,004 | -0.82(-5.22%) |
Jul 25, 2007 | 15.63 | 15.78 | 15.50 | 15.68 | 1,491,900 | +0.53(+3.51%) |
Jul 24, 2007 | 15.43 | 15.45 | 15.13 | 15.14 | 1,273,695 | -0.39(-2.50%) |
Jul 23, 2007 | 15.41 | 15.53 | 15.33 | 15.53 | 698,329 | +0.26(+1.71%) |
Jul 20, 2007 | 15.59 | 15.62 | 15.17 | 15.27 | 1,182,953 | +0.01(+0.06%) |
Jul 19, 2007 | 15.03 | 15.30 | 15.03 | 15.26 | 835,388 | +0.20(+1.35%) |
Jul 18, 2007 | 15.11 | 15.18 | 14.81 | 15.06 | 766,799 | +0.00(+0.00%) |
Jul 17, 2007 | 15.01 | 15.19 | 14.92 | 15.06 | 463,894 | +0.25(+1.71%) |
Jul 16, 2007 | 14.84 | 14.98 | 14.76 | 14.81 | 425,986 | -0.06(-0.40%) |
Jul 13, 2007 | 14.69 | 14.93 | 14.69 | 14.87 | 520,163 | +0.09(+0.63%) |
Jul 12, 2007 | 14.56 | 14.78 | 14.54 | 14.77 | 625,593 | +0.41(+2.88%) |
Jul 11, 2007 | 14.24 | 14.38 | 14.11 | 14.36 | 775,091 | +0.06(+0.41%) |
Jul 10, 2007 | 14.52 | 14.54 | 14.27 | 14.30 | 771,656 | -0.46(-3.14%) |
Jul 09, 2007 | 14.59 | 14.80 | 14.59 | 14.76 | 908,479 | +0.18(+1.21%) |
Jul 06, 2007 | 14.35 | 14.65 | 14.23 | 14.59 | 1,528,742 | +0.03(+0.17%) |
Jul 05, 2007 | 14.54 | 14.56 | 14.38 | 14.56 | 900,423 | -0.61(-4.01%) |
Jul 03, 2007 | 15.09 | 15.21 | 15.03 | 15.17 | 394,594 | +0.29(+1.93%) |
Jul 02, 2007 | 14.60 | 14.90 | 14.60 | 14.88 | 735,762 | +0.34(+2.32%) |
Jun 29, 2007 | 14.67 | 14.73 | 14.49 | 14.54 | 680,322 | -0.20(-1.37%) |
Jun 28, 2007 | 14.63 | 14.90 | 14.65 | 14.75 | 1,138,175 | +0.31(+2.16%) |
Jun 27, 2007 | 14.27 | 14.48 | 14.22 | 14.44 | 1,613,915 | +0.11(+0.77%) |
Jun 26, 2007 | 14.27 | 14.40 | 14.27 | 14.33 | 799,731 | +0.18(+1.25%) |
Jun 25, 2007 | 14.14 | 14.25 | 14.01 | 14.15 | 1,290,161 | +0.08(+0.60%) |
Jun 22, 2007 | 14.33 | 14.40 | 13.98 | 14.06 | 1,150,140 | -0.57(-3.87%) |
Jun 21, 2007 | 14.22 | 14.66 | 14.29 | 14.63 | 1,823,947 | +0.52(+3.71%) |
Jun 20, 2007 | 14.27 | 14.38 | 14.03 | 14.11 | 1,223,941 | +0.08(+0.54%) |
Jun 19, 2007 | 13.91 | 14.13 | 13.84 | 14.03 | 1,040,089 | +0.26(+1.90%) |
Jun 18, 2007 | 13.93 | 14.00 | 13.73 | 13.77 | 1,271,562 | +0.53(+4.02%) |
Jun 15, 2007 | 13.08 | 13.29 | 13.08 | 13.24 | 818,448 | +0.21(+1.62%) |
Jun 14, 2007 | 12.84 | 13.08 | 12.84 | 13.03 | 1,125,144 | +0.32(+2.53%) |
Jun 13, 2007 | 12.55 | 12.70 | 12.55 | 12.70 | 1,026,348 | +0.35(+2.80%) |
Jun 12, 2007 | 12.53 | 12.57 | 12.36 | 12.36 | 817,382 | -0.42(-3.30%) |
Jun 11, 2007 | 12.58 | 13.00 | 12.58 | 12.78 | 1,640,001 | +0.53(+4.34%) |
Jun 08, 2007 | 12.08 | 12.25 | 11.89 | 12.25 | 1,196,979 | +0.10(+0.83%) |
Jun 07, 2007 | 12.29 | 12.37 | 12.00 | 12.15 | 819,100 | -0.21(-1.71%) |
Jun 06, 2007 | 12.56 | 12.57 | 12.27 | 12.36 | 754,953 | -0.35(-2.79%) |
Jun 05, 2007 | 12.72 | 12.76 | 12.60 | 12.71 | 426,578 | +0.08(+0.60%) |
Jun 04, 2007 | 12.65 | 12.72 | 12.58 | 12.64 | 817,027 | +0.13(+1.01%) |
Jun 01, 2007 | 12.32 | 12.63 | 12.32 | 12.51 | 814,421 | +0.12(+0.95%) |
May 31, 2007 | 12.43 | 12.58 | 12.38 | 12.39 | 429,777 | +0.00(+0.00%) |
May 30, 2007 | 12.24 | 12.41 | 12.00 | 12.39 | 746,744 | -0.08(-0.61%) |
May 29, 2007 | 12.55 | 12.63 | 12.45 | 12.47 | 642,444 | -0.06(-0.47%) |
May 25, 2007 | 12.51 | 12.60 | 12.49 | 12.53 | 380,142 | -0.04(-0.34%) |
May 24, 2007 | 12.75 | 12.76 | 12.46 | 12.57 | 1,473,657 | -0.21(-1.65%) |
May 23, 2007 | 12.90 | 13.04 | 12.75 | 12.78 | 846,216 | +0.24(+1.88%) |
May 22, 2007 | 12.40 | 12.59 | 12.39 | 12.54 | 1,256,518 | +0.01(+0.07%) |
May 21, 2007 | 12.65 | 12.70 | 12.49 | 12.54 | 602,467 | -0.25(-1.98%) |
May 18, 2007 | 12.77 | 12.88 | 12.77 | 12.79 | 551,437 | -0.04(-0.33%) |
May 17, 2007 | 12.76 | 12.90 | 12.73 | 12.83 | 672,504 | -0.25(-1.94%) |
May 16, 2007 | 12.84 | 13.08 | 12.80 | 13.08 | 807,668 | +0.38(+2.99%) |
May 15, 2007 | 12.66 | 12.77 | 12.64 | 12.70 | 970,671 | +0.07(+0.53%) |
May 14, 2007 | 12.75 | 12.79 | 12.59 | 12.64 | 786,487 | +0.01(+0.07%) |
May 11, 2007 | 12.16 | 12.87 | 12.15 | 12.63 | 2,176,298 | +0.46(+3.82%) |
May 10, 2007 | 12.56 | 12.56 | 12.16 | 12.16 | 706,147 | -0.56(-4.38%) |
May 09, 2007 | 12.58 | 12.76 | 12.51 | 12.72 | 352,303 | +0.14(+1.14%) |
May 08, 2007 | 12.61 | 12.65 | 12.44 | 12.58 | 297,100 | -0.19(-1.52%) |
May 07, 2007 | 12.82 | 12.84 | 12.70 | 12.77 | 393,883 | +0.01(+0.07%) |
May 04, 2007 | 12.87 | 12.87 | 12.70 | 12.76 | 298,901 | +0.08(+0.60%) |
May 03, 2007 | 12.62 | 12.75 | 12.59 | 12.69 | 463,953 | +0.11(+0.87%) |
May 02, 2007 | 12.42 | 12.65 | 12.42 | 12.58 | 410,705 | +0.28(+2.27%) |
May 01, 2007 | 12.27 | 12.37 | 12.21 | 12.30 | 455,025 | +0.07(+0.55%) |
Apr 30, 2007 | 12.51 | 12.55 | 12.21 | 12.23 | 690,392 | -0.32(-2.56%) |
Apr 27, 2007 | 12.70 | 12.70 | 12.53 | 12.55 | 675,584 | -0.27(-2.11%) |
Apr 26, 2007 | 12.66 | 12.92 | 12.66 | 12.82 | 1,241,473 | +0.09(+0.73%) |
Apr 25, 2007 | 12.62 | 12.78 | 12.51 | 12.73 | 908,834 | +0.09(+0.74%) |
Apr 24, 2007 | 12.44 | 12.64 | 12.43 | 12.64 | 752,939 | +0.19(+1.49%) |
Apr 23, 2007 | 12.54 | 12.62 | 12.21 | 12.45 | 710,293 | -0.09(-0.74%) |
Apr 20, 2007 | 12.41 | 12.64 | 12.30 | 12.54 | 993,060 | +0.16(+1.30%) |
Apr 19, 2007 | 12.16 | 12.53 | 12.11 | 12.38 | 1,367,993 | -0.48(-3.74%) |
Apr 18, 2007 | 12.78 | 12.99 | 12.69 | 12.87 | 1,593,896 | +0.00(+0.00%) |
Apr 17, 2007 | 12.80 | 13.01 | 12.80 | 12.87 | 493,154 | +0.08(+0.59%) |
Apr 16, 2007 | 12.68 | 12.81 | 12.59 | 12.79 | 820,640 | +0.33(+2.64%) |
Apr 13, 2007 | 12.24 | 12.46 | 12.23 | 12.46 | 1,043,051 | -0.03(-0.20%) |
Apr 12, 2007 | 12.30 | 12.53 | 12.22 | 12.49 | 703,778 | +0.08(+0.61%) |
Apr 11, 2007 | 12.64 | 12.64 | 12.27 | 12.41 | 870,927 | -0.25(-2.00%) |
Apr 10, 2007 | 12.60 | 12.70 | 12.58 | 12.66 | 518,267 | +0.14(+1.15%) |
Apr 09, 2007 | 12.37 | 12.61 | 12.37 | 12.52 | 470,764 | +0.15(+1.23%) |
Apr 05, 2007 | 12.29 | 12.40 | 12.27 | 12.37 | 488,889 | +0.03(+0.20%) |
Apr 04, 2007 | 12.32 | 12.41 | 12.18 | 12.34 | 626,778 | -0.04(-0.34%) |
Apr 03, 2007 | 12.26 | 12.52 | 12.22 | 12.38 | 836,514 | +0.21(+1.73%) |
Apr 02, 2007 | 11.98 | 12.17 | 11.92 | 12.17 | 876,020 | +0.23(+1.91%) |
Mar 30, 2007 | 12.11 | 12.11 | 11.67 | 11.94 | 1,515,711 | -0.16(-1.33%) |
Mar 29, 2007 | 12.00 | 12.25 | 11.91 | 12.11 | 2,010,524 | +0.61(+5.29%) |
Mar 28, 2007 | 11.54 | 11.61 | 11.43 | 11.50 | 1,041,511 | +0.24(+2.10%) |
Mar 27, 2007 | 11.40 | 11.41 | 11.23 | 11.26 | 1,293,122 | +0.24(+2.14%) |
Mar 26, 2007 | 11.13 | 11.13 | 10.87 | 11.02 | 622,276 | -0.07(-0.61%) |
Mar 23, 2007 | 10.98 | 11.14 | 10.97 | 11.09 | 573,115 | +0.08(+0.69%) |
Mar 22, 2007 | 10.93 | 11.03 | 10.88 | 11.02 | 775,802 | +0.13(+1.16%) |
Mar 21, 2007 | 10.75 | 10.92 | 10.59 | 10.89 | 710,767 | +0.18(+1.65%) |
Mar 20, 2007 | 10.67 | 10.76 | 10.58 | 10.71 | 919,022 | +0.37(+3.59%) |
Mar 19, 2007 | 10.29 | 10.38 | 10.27 | 10.34 | 415,798 | +0.25(+2.51%) |
Mar 16, 2007 | 10.09 | 10.22 | 10.05 | 10.09 | 594,912 | -0.11(-1.08%) |
Mar 15, 2007 | 10.12 | 10.26 | 10.12 | 10.20 | 682,692 | +0.16(+1.60%) |
Mar 14, 2007 | 9.792 | 10.04 | 9.750 | 10.04 | 1,001,826 | +0.00(+0.00%) |
Mar 13, 2007 | 10.34 | 10.38 | 10.04 | 10.04 | 809,090 | -0.30(-2.94%) |
Mar 12, 2007 | 10.27 | 10.44 | 10.21 | 10.34 | 651,418 | +0.36(+3.64%) |
Mar 09, 2007 | 10.03 | 10.16 | 9.885 | 9.978 | 1,408,385 | -0.35(-3.43%) |
Mar 08, 2007 | 10.22 | 10.37 | 10.21 | 10.33 | 1,170,278 | +0.28(+2.77%) |
Mar 07, 2007 | 10.10 | 10.16 | 10.02 | 10.05 | 463,183 | -0.12(-1.16%) |
Mar 06, 2007 | 10.09 | 10.22 | 10.01 | 10.17 | 1,108,773 | +0.25(+2.55%) |
Mar 05, 2007 | 10.02 | 10.09 | 9.286 | 9.919 | 1,598,042 | -0.50(-4.78%) |
Mar 02, 2007 | 10.55 | 10.66 | 10.40 | 10.42 | 715,032 | -0.07(-0.64%) |
Mar 01, 2007 | 10.21 | 10.58 | 10.15 | 10.48 | 1,045,129 | -0.18(-1.66%) |
Feb 28, 2007 | 10.37 | 10.70 | 10.37 | 10.66 | 1,551,605 | +0.35(+3.36%) |
Feb 27, 2007 | 11.01 | 11.01 | 10.16 | 10.32 | 2,300,872 | -0.81(-7.28%) |
Feb 26, 2007 | 11.21 | 11.22 | 11.13 | 11.13 | 616,724 | -0.04(-0.38%) |
Feb 23, 2007 | 11.28 | 11.30 | 11.12 | 11.17 | 528,100 | -0.24(-2.14%) |
Feb 22, 2007 | 11.54 | 11.60 | 11.27 | 11.41 | 699,395 | -0.14(-1.24%) |
Feb 21, 2007 | 11.40 | 11.56 | 11.35 | 11.56 | 667,529 | +0.23(+2.01%) |
Feb 20, 2007 | 11.32 | 11.35 | 11.28 | 11.33 | 369,835 | +0.01(+0.07%) |
Feb 16, 2007 | 11.31 | 11.32 | 11.19 | 11.32 | 485,217 | +0.01(+0.08%) |
Feb 15, 2007 | 11.25 | 11.31 | 11.13 | 11.31 | 615,761 | +0.14(+1.28%) |
Feb 14, 2007 | 10.97 | 11.21 | 10.97 | 11.17 | 627,318 | +0.08(+0.69%) |
Feb 13, 2007 | 10.97 | 11.09 | 10.95 | 11.09 | 751,431 | -0.17(-1.50%) |
Feb 12, 2007 | 11.46 | 11.46 | 11.19 | 11.26 | 824,993 | -0.08(-0.74%) |
Feb 09, 2007 | 11.54 | 11.57 | 11.22 | 11.35 | 1,367,871 | -0.06(-0.52%) |
Feb 08, 2007 | 11.23 | 11.47 | 11.20 | 11.40 | 1,677,766 | +0.33(+2.97%) |
Feb 07, 2007 | 11.06 | 11.13 | 10.93 | 11.08 | 1,962,310 | +0.06(+0.54%) |
Feb 06, 2007 | 10.89 | 11.08 | 10.84 | 11.02 | 1,719,701 | -0.08(-0.76%) |
Feb 05, 2007 | 11.18 | 11.27 | 11.01 | 11.10 | 1,901,539 | -0.30(-2.66%) |
Feb 02, 2007 | 11.48 | 11.56 | 11.29 | 11.40 | 1,367,161 | -0.26(-2.24%) |
Feb 01, 2007 | 11.64 | 11.73 | 11.55 | 11.67 | 1,139,241 | +0.22(+1.92%) |
Jan 31, 2007 | 11.41 | 11.60 | 11.14 | 11.45 | 1,763,414 | -0.56(-4.64%) |
Jan 30, 2007 | 11.84 | 12.04 | 11.79 | 12.00 | 1,004,195 | +0.30(+2.52%) |
Jan 29, 2007 | 11.94 | 12.03 | 11.66 | 11.71 | 1,406,727 | -0.01(-0.07%) |
Jan 26, 2007 | 11.61 | 11.76 | 11.52 | 11.72 | 917,482 | +0.27(+2.36%) |
Jan 25, 2007 | 11.78 | 11.85 | 11.40 | 11.45 | 1,431,485 | -0.38(-3.21%) |
Jan 24, 2007 | 11.68 | 11.83 | 11.56 | 11.83 | 1,212,569 | +0.32(+2.79%) |
Jan 23, 2007 | 11.35 | 11.52 | 11.24 | 11.51 | 1,145,520 | +0.29(+2.56%) |
Jan 22, 2007 | 11.16 | 11.35 | 11.16 | 11.22 | 1,178,807 | +0.20(+1.84%) |
Jan 19, 2007 | 10.97 | 11.15 | 10.86 | 11.02 | 1,725,151 | -0.38(-3.33%) |
Jan 18, 2007 | 11.56 | 11.63 | 11.33 | 11.40 | 967,236 | -0.03(-0.22%) |
Jan 17, 2007 | 11.41 | 11.49 | 11.34 | 11.42 | 1,269,193 | -0.07(-0.59%) |
Jan 16, 2007 | 11.33 | 11.50 | 11.29 | 11.49 | 1,676,463 | +0.48(+4.37%) |
Jan 12, 2007 | 11.04 | 11.10 | 10.92 | 11.01 | 1,212,806 | +0.20(+1.88%) |
Jan 11, 2007 | 10.56 | 10.93 | 10.47 | 10.81 | 4,317,675 | -0.30(-2.74%) |
Jan 10, 2007 | 11.23 | 11.34 | 11.03 | 11.11 | 2,713,947 | -0.51(-4.36%) |
Jan 09, 2007 | 11.78 | 11.94 | 11.33 | 11.62 | 3,449,709 | -0.65(-5.30%) |
Jan 08, 2007 | 12.02 | 12.27 | 11.89 | 12.27 | 2,213,211 | -0.08(-0.62%) |
Jan 05, 2007 | 12.73 | 12.79 | 12.11 | 12.34 | 1,909,832 | -0.35(-2.79%) |
Jan 04, 2007 | 12.75 | 12.81 | 12.50 | 12.70 | 1,632,158 | -0.04(-0.33%) |
Jan 03, 2007 | 12.48 | 13.27 | 12.41 | 12.74 | 5,032,944 | +0.17(+1.34%) |
Dec 29, 2006 | 12.59 | 12.75 | 12.39 | 12.57 | 1,794,213 | -0.48(-3.69%) |
Dec 28, 2006 | 13.42 | 13.51 | 13.01 | 13.05 | 3,213,735 | +0.28(+2.18%) |
Dec 27, 2006 | 12.28 | 12.78 | 12.24 | 12.77 | 2,043,456 | +0.77(+6.40%) |
Dec 26, 2006 | 11.52 | 12.11 | 11.50 | 12.00 | 1,587,499 | +0.56(+4.87%) |
Dec 22, 2006 | 11.52 | 11.54 | 11.35 | 11.45 | 772,130 | -0.03(-0.29%) |
Dec 21, 2006 | 11.48 | 11.56 | 11.34 | 11.48 | 1,299,875 | +0.22(+1.95%) |
Dec 20, 2006 | 11.14 | 11.35 | 11.14 | 11.26 | 1,234,958 | +0.52(+4.79%) |
Dec 19, 2006 | 10.74 | 10.77 | 10.68 | 10.75 | 942,714 | -0.12(-1.09%) |
Dec 18, 2006 | 10.84 | 10.91 | 10.82 | 10.86 | 1,064,137 | +0.14(+1.26%) |
Dec 15, 2006 | 10.72 | 10.80 | 10.67 | 10.73 | 1,043,880 | +0.11(+1.03%) |
Dec 14, 2006 | 10.47 | 10.64 | 10.40 | 10.62 | 1,154,878 | +0.31(+3.03%) |
Dec 13, 2006 | 10.16 | 10.31 | 10.14 | 10.31 | 1,817,313 | -0.12(-1.13%) |
Dec 12, 2006 | 10.55 | 10.59 | 10.36 | 10.43 | 453,588 | -0.06(-0.56%) |
Dec 11, 2006 | 10.34 | 10.53 | 10.32 | 10.48 | 878,745 | +0.50(+4.99%) |
Dec 08, 2006 | 10.02 | 10.05 | 9.902 | 9.986 | 648,930 | -0.07(-0.67%) |
Dec 07, 2006 | 10.18 | 10.19 | 10.02 | 10.05 | 979,437 | +0.04(+0.42%) |
Dec 06, 2006 | 10.13 | 10.19 | 10.01 | 10.01 | 1,129,172 | -0.04(-0.42%) |
Dec 05, 2006 | 9.868 | 10.11 | 9.818 | 10.05 | 1,258,532 | +0.56(+5.87%) |
Dec 04, 2006 | 9.412 | 9.497 | 9.362 | 9.497 | 925,182 | +0.13(+1.35%) |
Dec 01, 2006 | 9.336 | 9.412 | 9.303 | 9.370 | 1,320,013 | -0.39(-3.98%) |
Nov 30, 2006 | 9.750 | 9.767 | 9.640 | 9.758 | 637,084 | -0.09(-0.94%) |
Nov 29, 2006 | 9.733 | 9.868 | 9.716 | 9.851 | 532,246 | +0.08(+0.86%) |
Nov 28, 2006 | 9.725 | 9.767 | 9.640 | 9.767 | 762,535 | -0.19(-1.95%) |
Nov 27, 2006 | 10.13 | 10.13 | 9.927 | 9.961 | 1,512,513 | -0.03(-0.25%) |
Nov 24, 2006 | 9.666 | 10.06 | 9.666 | 9.986 | 1,022,202 | +0.61(+6.48%) |
Nov 22, 2006 | 9.370 | 9.438 | 9.319 | 9.379 | 315,106 | +0.03(+0.27%) |
Nov 21, 2006 | 9.446 | 9.623 | 9.319 | 9.353 | 480,123 | +0.08(+0.82%) |
Nov 20, 2006 | 9.235 | 9.286 | 9.075 | 9.277 | 530,706 | +0.33(+3.68%) |
Nov 17, 2006 | 8.940 | 9.016 | 8.813 | 8.948 | 614,576 | -0.10(-1.12%) |
Nov 16, 2006 | 9.032 | 9.108 | 9.016 | 9.049 | 387,249 | -0.03(-0.37%) |
Nov 15, 2006 | 8.999 | 9.108 | 8.999 | 9.083 | 420,892 | +0.08(+0.94%) |
Nov 14, 2006 | 9.066 | 9.075 | 8.931 | 8.999 | 653,787 | -0.14(-1.48%) |
Nov 13, 2006 | 9.049 | 9.168 | 9.032 | 9.134 | 798,310 | +0.00(+0.00%) |
Nov 10, 2006 | 9.176 | 9.193 | 9.075 | 9.134 | 353,962 | -0.16(-1.73%) |
Nov 09, 2006 | 9.328 | 9.438 | 9.286 | 9.294 | 370,546 | -0.01(-0.09%) |
Nov 08, 2006 | 9.277 | 9.336 | 9.201 | 9.303 | 727,588 | -0.36(-3.76%) |
Nov 07, 2006 | 9.581 | 9.666 | 9.539 | 9.666 | 730,076 | -0.17(-1.72%) |
Nov 06, 2006 | 9.708 | 9.851 | 9.649 | 9.834 | 577,972 | +0.14(+1.39%) |
Nov 03, 2006 | 9.598 | 9.699 | 9.590 | 9.699 | 514,714 | +0.20(+2.13%) |
Nov 02, 2006 | 9.379 | 9.497 | 9.370 | 9.497 | 326,834 | +0.10(+1.08%) |