Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.92 | 13.17 | 12.81 | 13.14 | 1,923,867 | +0.38(+2.95%) |
Nov 29, 2007 | 12.52 | 12.80 | 12.49 | 12.77 | 1,513,761 | +0.28(+2.21%) |
Nov 28, 2007 | 11.98 | 12.52 | 11.98 | 12.49 | 2,111,302 | +0.60(+5.07%) |
Nov 27, 2007 | 11.67 | 12.03 | 11.67 | 11.89 | 1,437,480 | +0.27(+2.32%) |
Nov 26, 2007 | 12.15 | 12.20 | 11.62 | 11.62 | 1,344,556 | -0.51(-4.24%) |
Nov 23, 2007 | 11.84 | 12.18 | 11.80 | 12.13 | 381,907 | +0.34(+2.87%) |
Nov 21, 2007 | 12.02 | 12.14 | 11.76 | 11.79 | 1,232,390 | -0.33(-2.69%) |
Nov 20, 2007 | 11.98 | 12.25 | 11.81 | 12.12 | 2,220,056 | +0.11(+0.94%) |
Nov 19, 2007 | 11.92 | 12.33 | 11.89 | 12.01 | 2,110,399 | -0.03(-0.21%) |
Nov 16, 2007 | 12.18 | 12.30 | 11.93 | 12.03 | 1,581,475 | -0.11(-0.88%) |
Nov 15, 2007 | 12.41 | 12.58 | 12.00 | 12.14 | 1,793,060 | -0.36(-2.86%) |
Nov 14, 2007 | 12.52 | 12.68 | 12.43 | 12.50 | 1,294,528 | +0.02(+0.15%) |
Nov 13, 2007 | 12.22 | 12.53 | 12.21 | 12.48 | 1,649,188 | +0.18(+1.43%) |
Nov 12, 2007 | 12.36 | 12.76 | 12.25 | 12.30 | 1,760,757 | -0.23(-1.80%) |
Nov 09, 2007 | 12.72 | 12.77 | 12.31 | 12.53 | 2,002,415 | -0.41(-3.20%) |
Nov 08, 2007 | 12.77 | 13.07 | 12.45 | 12.94 | 2,026,628 | +0.23(+1.83%) |
Nov 07, 2007 | 13.54 | 13.54 | 12.65 | 12.71 | 2,264,069 | -0.92(-6.73%) |
Nov 06, 2007 | 13.71 | 13.81 | 13.24 | 13.63 | 1,967,045 | -0.11(-0.82%) |
Nov 05, 2007 | 13.78 | 14.03 | 13.56 | 13.74 | 1,450,875 | -0.31(-2.23%) |
Nov 02, 2007 | 14.11 | 14.20 | 13.81 | 14.05 | 1,375,466 | -0.07(-0.49%) |
Nov 01, 2007 | 14.09 | 14.47 | 13.74 | 14.12 | 2,274,227 | -0.18(-1.23%) |
Oct 31, 2007 | 13.59 | 14.50 | 13.56 | 14.30 | 2,343,693 | +0.40(+2.89%) |
Oct 30, 2007 | 13.88 | 14.06 | 13.55 | 13.90 | 1,669,742 | -0.02(-0.14%) |
Oct 29, 2007 | 14.19 | 14.24 | 13.78 | 13.91 | 1,358,736 | -0.24(-1.73%) |
Oct 26, 2007 | 14.35 | 14.39 | 14.07 | 14.16 | 845,545 | +0.01(+0.09%) |
Oct 25, 2007 | 14.48 | 14.48 | 13.96 | 14.15 | 1,025,744 | -0.28(-1.96%) |
Oct 24, 2007 | 14.36 | 14.49 | 13.98 | 14.43 | 1,754,025 | +0.04(+0.26%) |
Oct 23, 2007 | 14.16 | 14.42 | 13.89 | 14.39 | 1,745,900 | +0.30(+2.14%) |
Oct 22, 2007 | 14.12 | 14.34 | 13.84 | 14.09 | 1,546,264 | -0.21(-1.45%) |
Oct 19, 2007 | 14.29 | 14.59 | 14.07 | 14.30 | 1,907,457 | -0.02(-0.13%) |
Oct 18, 2007 | 14.47 | 14.56 | 14.15 | 14.32 | 1,390,283 | -0.35(-2.35%) |
Oct 17, 2007 | 14.91 | 14.99 | 14.35 | 14.66 | 2,134,656 | -0.10(-0.68%) |
Oct 16, 2007 | 14.69 | 15.40 | 14.59 | 14.76 | 3,090,456 | +0.59(+4.16%) |
Oct 15, 2007 | 14.47 | 14.50 | 13.96 | 14.17 | 946,605 | -0.30(-2.08%) |
Oct 12, 2007 | 13.92 | 14.49 | 13.92 | 14.47 | 1,275,408 | +0.54(+3.87%) |
Oct 11, 2007 | 14.07 | 14.40 | 13.79 | 13.93 | 1,083,261 | -0.04(-0.31%) |
Oct 10, 2007 | 14.14 | 14.15 | 13.85 | 13.98 | 577,399 | -0.24(-1.68%) |
Oct 09, 2007 | 13.93 | 14.27 | 13.78 | 14.22 | 740,390 | +0.27(+1.94%) |
Oct 08, 2007 | 13.99 | 14.18 | 13.84 | 13.95 | 622,648 | -0.11(-0.76%) |
Oct 05, 2007 | 13.86 | 14.15 | 13.81 | 14.05 | 863,390 | +0.34(+2.47%) |
Oct 04, 2007 | 13.91 | 13.96 | 13.66 | 13.71 | 719,677 | -0.25(-1.80%) |
Oct 03, 2007 | 14.11 | 14.27 | 13.83 | 13.96 | 960,101 | -0.24(-1.72%) |
Oct 02, 2007 | 14.23 | 14.37 | 14.13 | 14.21 | 886,174 | +0.08(+0.53%) |
Oct 01, 2007 | 13.96 | 14.29 | 13.88 | 14.13 | 1,197,976 | +0.09(+0.63%) |
Sep 28, 2007 | 14.22 | 14.43 | 13.91 | 14.05 | 1,534,951 | -0.21(-1.50%) |
Sep 27, 2007 | 13.97 | 14.27 | 13.95 | 14.26 | 884,740 | +0.33(+2.34%) |
Sep 26, 2007 | 13.76 | 14.03 | 13.76 | 13.93 | 1,051,555 | +0.21(+1.51%) |
Sep 25, 2007 | 13.84 | 13.84 | 13.46 | 13.73 | 633,322 | +0.01(+0.05%) |
Sep 24, 2007 | 13.81 | 14.04 | 13.61 | 13.72 | 967,908 | -0.14(-1.04%) |
Sep 21, 2007 | 13.65 | 13.93 | 13.60 | 13.86 | 1,839,106 | +0.29(+2.17%) |
Sep 20, 2007 | 13.33 | 13.65 | 13.27 | 13.57 | 1,150,496 | +0.36(+2.71%) |
Sep 19, 2007 | 13.14 | 13.44 | 13.05 | 13.21 | 1,105,566 | +0.24(+1.84%) |
Sep 18, 2007 | 12.75 | 12.97 | 12.32 | 12.97 | 2,162,061 | +0.36(+2.84%) |
Sep 17, 2007 | 12.70 | 12.78 | 12.55 | 12.62 | 776,079 | -0.21(-1.62%) |
Sep 14, 2007 | 12.56 | 12.93 | 12.55 | 12.82 | 796,951 | +0.12(+0.94%) |
Sep 13, 2007 | 12.85 | 12.89 | 12.55 | 12.70 | 1,693,322 | -0.14(-1.12%) |
Sep 12, 2007 | 12.91 | 13.08 | 12.78 | 12.85 | 824,355 | -0.16(-1.21%) |
Sep 11, 2007 | 12.77 | 13.04 | 12.71 | 13.00 | 969,979 | +0.24(+1.87%) |
Sep 10, 2007 | 13.16 | 13.24 | 12.71 | 12.77 | 1,123,252 | -0.38(-2.91%) |
Sep 07, 2007 | 13.26 | 13.39 | 13.05 | 13.15 | 1,080,552 | -0.35(-2.60%) |
Sep 06, 2007 | 13.47 | 13.63 | 13.20 | 13.50 | 1,129,784 | +0.04(+0.28%) |
Sep 05, 2007 | 13.35 | 13.53 | 13.22 | 13.46 | 1,932,471 | -0.06(-0.46%) |
Sep 04, 2007 | 13.44 | 13.63 | 13.26 | 13.53 | 828,179 | +0.07(+0.51%) |
Aug 31, 2007 | 13.47 | 13.57 | 13.26 | 13.46 | 945,443 | +0.19(+1.42%) |
Aug 30, 2007 | 13.15 | 13.48 | 13.04 | 13.27 | 1,119,746 | -0.08(-0.61%) |
Aug 29, 2007 | 12.96 | 13.38 | 12.94 | 13.35 | 1,243,702 | +0.53(+4.16%) |
Aug 28, 2007 | 13.05 | 13.31 | 12.78 | 12.82 | 1,275,408 | -0.31(-2.34%) |
Aug 27, 2007 | 13.53 | 13.53 | 13.07 | 13.12 | 1,324,384 | -0.44(-3.24%) |
Aug 24, 2007 | 13.04 | 13.56 | 13.03 | 13.56 | 1,392,832 | +0.56(+4.30%) |
Aug 23, 2007 | 13.29 | 13.29 | 12.85 | 13.00 | 806,670 | -0.08(-0.58%) |
Aug 22, 2007 | 12.80 | 13.15 | 12.80 | 13.08 | 1,159,100 | +0.37(+2.91%) |
Aug 21, 2007 | 12.52 | 12.81 | 12.31 | 12.71 | 972,529 | +0.21(+1.66%) |
Aug 20, 2007 | 12.41 | 12.59 | 12.22 | 12.50 | 1,176,467 | +0.20(+1.63%) |
Aug 17, 2007 | 12.18 | 12.88 | 11.70 | 12.30 | 1,591,672 | +0.12(+0.98%) |
Aug 16, 2007 | 11.70 | 12.23 | 11.44 | 12.18 | 2,507,162 | +0.37(+3.13%) |
Aug 15, 2007 | 11.86 | 12.46 | 11.80 | 11.81 | 2,021,933 | -0.31(-2.54%) |
Aug 14, 2007 | 12.46 | 12.61 | 12.09 | 12.12 | 1,675,159 | -0.24(-1.93%) |
Aug 13, 2007 | 12.68 | 13.13 | 12.32 | 12.36 | 2,116,812 | -0.17(-1.35%) |
Aug 10, 2007 | 11.17 | 12.62 | 11.15 | 12.53 | 3,965,159 | +1.16(+10.22%) |
Aug 09, 2007 | 11.86 | 11.87 | 10.95 | 11.37 | 4,962,065 | -0.79(-6.50%) |
Aug 08, 2007 | 12.80 | 12.68 | 11.85 | 12.16 | 3,869,244 | -0.64(-5.00%) |
Aug 07, 2007 | 12.99 | 13.05 | 12.46 | 12.80 | 2,481,988 | -0.23(-1.78%) |
Aug 06, 2007 | 13.02 | 13.21 | 12.65 | 13.03 | 2,529,786 | -0.03(-0.24%) |
Aug 03, 2007 | 13.28 | 13.40 | 13.02 | 13.06 | 2,049,417 | -0.33(-2.44%) |
Aug 02, 2007 | 13.43 | 13.55 | 13.26 | 13.39 | 3,144,149 | +0.10(+0.76%) |
Aug 01, 2007 | 13.10 | 13.41 | 12.94 | 13.29 | 2,478,642 | +0.19(+1.44%) |
Jul 31, 2007 | 13.46 | 13.61 | 13.09 | 13.10 | 2,879,189 | -0.21(-1.60%) |
Jul 30, 2007 | 12.82 | 13.49 | 12.80 | 13.31 | 3,175,696 | +0.50(+3.87%) |
Jul 27, 2007 | 12.87 | 13.15 | 12.55 | 12.82 | 5,094,147 | +0.36(+2.92%) |
Jul 26, 2007 | 12.57 | 12.75 | 12.21 | 12.45 | 2,973,192 | -0.43(-3.31%) |
Jul 25, 2007 | 13.08 | 13.20 | 12.45 | 12.88 | 3,291,845 | -0.20(-1.54%) |
Jul 24, 2007 | 13.41 | 13.41 | 12.94 | 13.08 | 2,278,372 | -0.42(-3.11%) |
Jul 23, 2007 | 13.68 | 13.79 | 13.43 | 13.50 | 1,739,845 | +0.01(+0.09%) |
Jul 20, 2007 | 13.95 | 13.95 | 13.26 | 13.49 | 2,176,559 | -0.59(-4.19%) |
Jul 19, 2007 | 14.06 | 14.16 | 14.00 | 14.08 | 1,242,269 | +0.05(+0.36%) |
Jul 18, 2007 | 13.90 | 14.05 | 13.74 | 14.03 | 1,405,419 | -0.02(-0.13%) |
Jul 17, 2007 | 13.80 | 14.25 | 13.75 | 14.05 | 1,897,394 | +0.20(+1.45%) |
Jul 16, 2007 | 14.00 | 14.04 | 13.73 | 13.85 | 1,379,130 | -0.05(-0.36%) |
Jul 13, 2007 | 13.81 | 13.98 | 13.69 | 13.90 | 1,263,618 | +0.06(+0.41%) |
Jul 12, 2007 | 13.69 | 13.90 | 13.64 | 13.84 | 1,576,399 | +0.29(+2.18%) |
Jul 11, 2007 | 13.46 | 13.66 | 13.43 | 13.54 | 1,315,240 | +0.13(+0.94%) |
Jul 10, 2007 | 13.59 | 13.68 | 13.42 | 13.42 | 1,443,014 | -0.35(-2.51%) |
Jul 09, 2007 | 13.67 | 13.81 | 13.51 | 13.76 | 1,882,443 | +0.11(+0.83%) |
Jul 06, 2007 | 13.57 | 13.68 | 13.50 | 13.65 | 932,378 | +0.05(+0.37%) |
Jul 05, 2007 | 13.44 | 13.62 | 13.44 | 13.60 | 2,008,310 | +0.16(+1.21%) |
Jul 03, 2007 | 13.43 | 13.47 | 13.40 | 13.44 | 620,895 | +0.07(+0.52%) |
Jul 02, 2007 | 13.38 | 13.39 | 13.14 | 13.37 | 1,670,060 | +0.19(+1.43%) |
Jun 29, 2007 | 13.01 | 13.31 | 13.08 | 13.18 | 2,231,686 | +0.17(+1.30%) |
Jun 28, 2007 | 12.55 | 13.05 | 12.53 | 13.01 | 2,132,267 | +0.40(+3.19%) |
Jun 27, 2007 | 12.51 | 12.66 | 12.30 | 12.61 | 1,250,394 | +0.10(+0.80%) |
Jun 26, 2007 | 12.46 | 12.62 | 12.43 | 12.51 | 1,776,172 | +0.13(+1.01%) |
Jun 25, 2007 | 12.61 | 12.65 | 12.38 | 12.38 | 1,822,058 | -0.24(-1.89%) |
Jun 22, 2007 | 12.64 | 12.74 | 12.51 | 12.62 | 1,765,975 | -0.07(-0.54%) |
Jun 21, 2007 | 12.53 | 12.72 | 12.40 | 12.69 | 1,157,786 | +0.11(+0.90%) |
Jun 20, 2007 | 12.65 | 12.84 | 12.58 | 12.58 | 1,171,050 | -0.22(-1.72%) |
Jun 19, 2007 | 12.82 | 12.85 | 12.63 | 12.80 | 1,032,435 | -0.03(-0.20%) |
Jun 18, 2007 | 12.63 | 12.85 | 12.58 | 12.82 | 1,346,149 | +0.21(+1.64%) |
Jun 15, 2007 | 12.65 | 12.73 | 12.51 | 12.62 | 1,270,469 | +0.08(+0.65%) |
Jun 14, 2007 | 12.49 | 12.66 | 12.46 | 12.53 | 716,810 | +0.04(+0.30%) |
Jun 13, 2007 | 12.18 | 12.54 | 12.17 | 12.50 | 1,912,237 | +0.37(+3.05%) |
Jun 12, 2007 | 12.24 | 12.38 | 12.09 | 12.13 | 1,061,114 | -0.15(-1.23%) |
Jun 11, 2007 | 12.46 | 12.47 | 12.23 | 12.28 | 1,548,048 | -0.19(-1.56%) |
Jun 08, 2007 | 12.30 | 12.52 | 12.14 | 12.47 | 1,269,832 | +0.18(+1.43%) |
Jun 07, 2007 | 12.52 | 12.66 | 12.30 | 12.30 | 1,115,923 | -0.29(-2.29%) |
Jun 06, 2007 | 12.72 | 12.75 | 12.50 | 12.58 | 1,346,149 | -0.26(-2.00%) |
Jun 05, 2007 | 12.78 | 12.92 | 12.75 | 12.84 | 1,043,429 | -0.03(-0.24%) |
Jun 04, 2007 | 12.75 | 12.89 | 12.69 | 12.87 | 1,311,894 | +0.04(+0.34%) |
Jun 01, 2007 | 12.72 | 12.83 | 12.59 | 12.83 | 1,620,956 | +0.13(+0.99%) |
May 31, 2007 | 12.62 | 12.82 | 12.54 | 12.70 | 1,796,167 | -0.10(-0.78%) |
May 30, 2007 | 12.65 | 12.84 | 12.55 | 12.80 | 1,753,707 | +0.16(+1.29%) |
May 29, 2007 | 12.68 | 12.79 | 12.56 | 12.64 | 1,087,084 | +0.06(+0.45%) |
May 25, 2007 | 12.46 | 12.64 | 12.41 | 12.58 | 1,069,877 | +0.21(+1.73%) |
May 24, 2007 | 12.77 | 12.90 | 12.31 | 12.37 | 2,931,926 | -0.41(-3.24%) |
May 23, 2007 | 12.80 | 13.05 | 12.69 | 12.79 | 3,110,850 | -0.02(-0.15%) |
May 22, 2007 | 12.25 | 13.00 | 12.48 | 12.80 | 8,454,742 | +0.56(+4.56%) |
May 21, 2007 | 12.08 | 12.55 | 11.93 | 12.25 | 7,438,860 | +0.32(+2.68%) |
May 18, 2007 | 11.86 | 11.95 | 11.74 | 11.93 | 2,221,011 | +0.08(+0.69%) |
May 17, 2007 | 11.89 | 12.05 | 11.71 | 11.84 | 3,484,312 | +0.02(+0.16%) |
May 16, 2007 | 11.36 | 11.86 | 11.17 | 11.82 | 4,202,078 | +0.52(+4.61%) |
May 15, 2007 | 11.31 | 11.43 | 11.27 | 11.30 | 1,090,749 | -0.02(-0.17%) |
May 14, 2007 | 11.42 | 11.47 | 11.23 | 11.32 | 1,379,289 | -0.10(-0.88%) |
May 11, 2007 | 11.38 | 11.49 | 11.34 | 11.42 | 647,025 | +0.12(+1.06%) |
May 10, 2007 | 11.56 | 11.56 | 11.28 | 11.30 | 1,310,938 | -0.26(-2.23%) |
May 09, 2007 | 11.42 | 11.61 | 11.40 | 11.56 | 1,011,245 | +0.09(+0.77%) |
May 08, 2007 | 11.37 | 11.51 | 11.28 | 11.47 | 1,334,997 | -0.05(-0.44%) |
May 07, 2007 | 11.64 | 11.74 | 11.48 | 11.52 | 2,029,501 | -0.12(-1.02%) |
May 04, 2007 | 11.37 | 11.91 | 11.20 | 11.64 | 5,366,595 | +0.36(+3.23%) |
May 03, 2007 | 11.15 | 11.30 | 11.03 | 11.28 | 1,525,073 | +0.19(+1.70%) |
May 02, 2007 | 10.85 | 11.10 | 10.83 | 11.09 | 1,627,361 | +0.27(+2.49%) |
May 01, 2007 | 10.81 | 10.89 | 10.64 | 10.82 | 1,523,002 | +0.06(+0.58%) |
Apr 30, 2007 | 11.23 | 11.23 | 10.73 | 10.76 | 2,471,726 | -0.48(-4.25%) |
Apr 27, 2007 | 11.13 | 11.30 | 10.80 | 11.23 | 3,466,411 | +0.46(+4.25%) |
Apr 26, 2007 | 10.98 | 10.98 | 10.70 | 10.78 | 1,362,719 | -0.24(-2.17%) |
Apr 25, 2007 | 10.76 | 11.03 | 10.75 | 11.02 | 1,686,152 | +0.30(+2.81%) |
Apr 24, 2007 | 10.66 | 10.74 | 10.55 | 10.71 | 1,160,534 | +0.10(+0.95%) |
Apr 23, 2007 | 10.68 | 10.80 | 10.55 | 10.61 | 806,829 | -0.09(-0.82%) |
Apr 20, 2007 | 10.80 | 10.80 | 10.51 | 10.70 | 1,624,015 | +0.02(+0.18%) |
Apr 19, 2007 | 10.61 | 10.75 | 10.53 | 10.68 | 1,511,371 | -0.02(-0.18%) |
Apr 18, 2007 | 10.73 | 10.76 | 10.68 | 10.70 | 760,943 | -0.03(-0.29%) |
Apr 17, 2007 | 10.64 | 10.73 | 10.56 | 10.73 | 1,526,985 | +0.13(+1.18%) |
Apr 16, 2007 | 10.57 | 10.70 | 10.56 | 10.61 | 866,895 | +0.13(+1.20%) |
Apr 13, 2007 | 10.41 | 10.56 | 10.37 | 10.48 | 2,112,669 | +0.13(+1.21%) |
Apr 12, 2007 | 10.39 | 10.47 | 10.32 | 10.36 | 1,255,971 | -0.03(-0.30%) |
Apr 11, 2007 | 10.54 | 10.58 | 10.34 | 10.39 | 1,057,131 | -0.14(-1.37%) |
Apr 10, 2007 | 10.53 | 10.60 | 10.42 | 10.53 | 1,006,943 | -0.02(-0.18%) |
Apr 09, 2007 | 10.61 | 10.67 | 10.53 | 10.55 | 920,188 | +0.03(+0.30%) |
Apr 05, 2007 | 10.55 | 10.60 | 10.51 | 10.52 | 523,387 | -0.04(-0.42%) |
Apr 04, 2007 | 10.67 | 10.70 | 10.54 | 10.56 | 1,169,934 | -0.14(-1.29%) |
Apr 03, 2007 | 10.58 | 10.74 | 10.54 | 10.70 | 655,788 | +0.18(+1.73%) |
Apr 02, 2007 | 10.68 | 10.73 | 10.48 | 10.52 | 1,020,167 | -0.11(-1.06%) |
Mar 30, 2007 | 10.64 | 10.73 | 10.58 | 10.63 | 1,144,761 | -0.02(-0.18%) |
Mar 29, 2007 | 10.56 | 10.66 | 10.46 | 10.65 | 1,144,442 | +0.19(+1.86%) |
Mar 28, 2007 | 10.47 | 10.53 | 10.37 | 10.46 | 1,534,792 | -0.11(-1.01%) |
Mar 27, 2007 | 10.80 | 10.80 | 10.56 | 10.56 | 918,676 | -0.26(-2.43%) |
Mar 26, 2007 | 10.76 | 10.83 | 10.59 | 10.83 | 826,904 | +0.06(+0.58%) |
Mar 23, 2007 | 10.72 | 10.79 | 10.66 | 10.76 | 1,011,245 | +0.07(+0.65%) |
Mar 22, 2007 | 10.68 | 10.78 | 10.63 | 10.70 | 1,018,096 | +0.05(+0.47%) |
Mar 21, 2007 | 10.39 | 10.73 | 10.29 | 10.64 | 1,175,511 | +0.29(+2.85%) |
Mar 20, 2007 | 10.32 | 10.35 | 10.21 | 10.35 | 635,712 | +0.05(+0.49%) |
Mar 19, 2007 | 10.19 | 10.32 | 10.19 | 10.30 | 637,624 | +0.17(+1.67%) |
Mar 16, 2007 | 10.28 | 10.27 | 10.09 | 10.13 | 1,509,459 | -0.14(-1.41%) |
Mar 15, 2007 | 10.31 | 10.49 | 10.22 | 10.27 | 964,403 | -0.03(-0.24%) |
Mar 14, 2007 | 10.17 | 10.33 | 10.02 | 10.30 | 987,187 | +0.12(+1.17%) |
Mar 13, 2007 | 10.58 | 10.51 | 10.16 | 10.18 | 1,197,338 | -0.40(-3.80%) |
Mar 12, 2007 | 10.54 | 10.64 | 10.49 | 10.58 | 582,975 | -0.02(-0.18%) |
Mar 09, 2007 | 10.58 | 10.64 | 10.46 | 10.60 | 717,288 | +0.16(+1.50%) |
Mar 08, 2007 | 10.41 | 10.58 | 10.32 | 10.44 | 1,197,020 | +0.12(+1.16%) |
Mar 07, 2007 | 10.44 | 10.48 | 10.31 | 10.32 | 1,285,127 | -0.09(-0.84%) |
Mar 06, 2007 | 10.39 | 10.46 | 10.29 | 10.41 | 1,723,753 | +0.11(+1.04%) |
Mar 05, 2007 | 10.45 | 10.72 | 10.30 | 10.31 | 1,302,494 | -0.28(-2.61%) |
Mar 02, 2007 | 10.67 | 10.83 | 10.56 | 10.58 | 1,312,372 | -0.16(-1.46%) |
Mar 01, 2007 | 10.63 | 10.87 | 10.54 | 10.74 | 1,444,903 | -0.11(-0.98%) |
Feb 28, 2007 | 10.62 | 10.96 | 10.54 | 10.85 | 2,000,026 | +0.28(+2.67%) |
Feb 27, 2007 | 11.05 | 11.05 | 10.52 | 10.56 | 1,520,931 | -0.64(-5.71%) |
Feb 26, 2007 | 11.41 | 11.50 | 11.08 | 11.20 | 1,651,260 | -0.07(-0.61%) |
Feb 23, 2007 | 10.58 | 11.34 | 10.58 | 11.27 | 3,700,677 | +0.69(+6.52%) |
Feb 22, 2007 | 10.66 | 10.68 | 10.54 | 10.58 | 954,365 | -0.09(-0.82%) |
Feb 21, 2007 | 10.51 | 10.68 | 10.48 | 10.67 | 908,479 | +0.09(+0.83%) |
Feb 20, 2007 | 10.43 | 10.61 | 10.24 | 10.58 | 1,178,857 | +0.12(+1.14%) |
Feb 16, 2007 | 10.41 | 10.49 | 10.35 | 10.46 | 536,611 | +0.06(+0.60%) |
Feb 15, 2007 | 10.46 | 10.48 | 10.32 | 10.40 | 1,051,555 | -0.08(-0.72%) |
Feb 14, 2007 | 10.46 | 10.56 | 10.42 | 10.48 | 761,990 | +0.02(+0.18%) |
Feb 13, 2007 | 10.29 | 10.49 | 10.24 | 10.46 | 1,261,436 | +0.23(+2.21%) |
Feb 12, 2007 | 10.14 | 10.25 | 10.14 | 10.23 | 559,557 | +0.08(+0.74%) |
Feb 09, 2007 | 10.18 | 10.32 | 10.14 | 10.16 | 701,036 | -0.01(-0.12%) |
Feb 08, 2007 | 10.29 | 10.30 | 10.13 | 10.17 | 915,649 | -0.15(-1.46%) |
Feb 07, 2007 | 10.39 | 10.41 | 10.29 | 10.32 | 688,927 | -0.11(-1.08%) |
Feb 06, 2007 | 10.43 | 10.46 | 10.24 | 10.43 | 1,640,426 | -0.03(-0.30%) |
Feb 05, 2007 | 10.71 | 10.71 | 10.44 | 10.46 | 1,318,427 | -0.24(-2.29%) |
Feb 02, 2007 | 10.77 | 10.77 | 10.61 | 10.71 | 1,298,989 | -0.06(-0.58%) |
Feb 01, 2007 | 10.56 | 10.85 | 10.56 | 10.77 | 1,584,980 | +0.20(+1.90%) |
Jan 31, 2007 | 10.39 | 10.64 | 10.27 | 10.57 | 1,150,815 | +0.31(+3.00%) |
Jan 30, 2007 | 10.63 | 10.63 | 10.11 | 10.26 | 1,982,181 | -0.36(-3.43%) |
Jan 29, 2007 | 10.70 | 10.78 | 10.59 | 10.63 | 1,116,560 | -0.08(-0.70%) |
Jan 26, 2007 | 10.51 | 10.72 | 10.46 | 10.70 | 988,302 | +0.26(+2.46%) |
Jan 25, 2007 | 10.61 | 10.64 | 10.40 | 10.44 | 746,126 | -0.16(-1.54%) |
Jan 24, 2007 | 10.57 | 10.64 | 10.49 | 10.61 | 527,052 | +0.09(+0.83%) |
Jan 23, 2007 | 10.38 | 10.56 | 10.38 | 10.52 | 925,209 | +0.18(+1.76%) |
Jan 22, 2007 | 10.58 | 10.58 | 10.34 | 10.34 | 1,192,240 | -0.24(-2.31%) |
Jan 19, 2007 | 10.52 | 10.67 | 10.51 | 10.58 | 823,718 | +0.06(+0.54%) |
Jan 18, 2007 | 10.67 | 10.68 | 10.53 | 10.53 | 667,418 | -0.14(-1.35%) |
Jan 17, 2007 | 10.61 | 10.75 | 10.58 | 10.67 | 460,294 | +0.03(+0.30%) |
Jan 16, 2007 | 10.70 | 10.80 | 10.63 | 10.64 | 625,038 | -0.08(-0.70%) |
Jan 12, 2007 | 10.58 | 10.73 | 10.56 | 10.71 | 851,122 | +0.15(+1.43%) |
Jan 11, 2007 | 10.37 | 10.60 | 10.36 | 10.56 | 786,595 | +0.24(+2.31%) |
Jan 10, 2007 | 10.24 | 10.35 | 10.19 | 10.32 | 938,114 | -0.01(-0.06%) |
Jan 09, 2007 | 10.37 | 10.37 | 10.15 | 10.33 | 1,022,398 | -0.03(-0.30%) |
Jan 08, 2007 | 10.37 | 10.39 | 10.29 | 10.36 | 599,545 | -0.01(-0.06%) |
Jan 05, 2007 | 10.45 | 10.51 | 10.31 | 10.37 | 656,266 | -0.13(-1.26%) |
Jan 04, 2007 | 10.50 | 10.54 | 10.38 | 10.50 | 537,567 | -0.03(-0.24%) |
Jan 03, 2007 | 10.45 | 10.59 | 10.39 | 10.53 | 994,834 | +0.16(+1.51%) |
Dec 29, 2006 | 10.49 | 10.53 | 10.37 | 10.37 | 616,912 | -0.15(-1.43%) |
Dec 28, 2006 | 10.60 | 10.66 | 10.52 | 10.52 | 530,238 | -0.12(-1.12%) |
Dec 27, 2006 | 10.56 | 10.64 | 10.53 | 10.64 | 555,890 | +0.14(+1.32%) |
Dec 26, 2006 | 10.29 | 10.50 | 10.27 | 10.50 | 533,265 | +0.21(+2.01%) |
Dec 22, 2006 | 10.36 | 10.39 | 10.24 | 10.29 | 767,794 | -0.04(-0.36%) |
Dec 21, 2006 | 10.58 | 10.61 | 10.32 | 10.33 | 1,141,415 | -0.23(-2.14%) |
Dec 20, 2006 | 10.57 | 10.66 | 10.53 | 10.56 | 624,878 | -0.01(-0.12%) |
Dec 19, 2006 | 10.51 | 10.63 | 10.49 | 10.57 | 756,482 | +0.04(+0.42%) |
Dec 18, 2006 | 10.67 | 10.73 | 10.51 | 10.53 | 941,141 | -0.13(-1.24%) |
Dec 15, 2006 | 10.67 | 10.69 | 10.53 | 10.66 | 1,263,140 | +0.02(+0.18%) |
Dec 14, 2006 | 10.58 | 10.72 | 10.56 | 10.64 | 839,332 | +0.09(+0.83%) |
Dec 13, 2006 | 10.71 | 10.78 | 10.50 | 10.55 | 1,079,437 | -0.15(-1.41%) |
Dec 12, 2006 | 10.73 | 10.76 | 10.61 | 10.70 | 545,374 | -0.06(-0.58%) |
Dec 11, 2006 | 10.85 | 10.86 | 10.73 | 10.76 | 495,346 | -0.03(-0.23%) |
Dec 08, 2006 | 10.74 | 10.85 | 10.70 | 10.79 | 640,811 | +0.06(+0.53%) |
Dec 07, 2006 | 10.78 | 10.85 | 10.71 | 10.73 | 671,561 | -0.06(-0.58%) |
Dec 06, 2006 | 10.83 | 10.89 | 10.75 | 10.80 | 620,417 | -0.04(-0.41%) |
Dec 05, 2006 | 10.78 | 10.85 | 10.71 | 10.84 | 1,027,656 | +0.13(+1.17%) |
Dec 04, 2006 | 10.51 | 10.75 | 10.48 | 10.71 | 884,740 | +0.22(+2.09%) |