Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.16 | 11.22 | 11.07 | 11.22 | 1,098,252 | +0.15(+1.34%) |
Nov 29, 2007 | 10.97 | 11.09 | 10.93 | 11.07 | 1,030,565 | +0.11(+0.97%) |
Nov 28, 2007 | 10.78 | 10.96 | 10.78 | 10.96 | 1,031,350 | +0.19(+1.77%) |
Nov 27, 2007 | 10.68 | 10.84 | 10.66 | 10.77 | 1,001,608 | +0.14(+1.32%) |
Nov 26, 2007 | 10.65 | 10.78 | 10.60 | 10.63 | 686,204 | +0.03(+0.24%) |
Nov 23, 2007 | 10.66 | 10.66 | 10.53 | 10.61 | 195,182 | +0.00(+0.04%) |
Nov 21, 2007 | 10.67 | 10.74 | 10.60 | 10.60 | 590,263 | -0.08(-0.79%) |
Nov 20, 2007 | 10.61 | 10.70 | 10.52 | 10.69 | 1,408,475 | +0.07(+0.68%) |
Nov 19, 2007 | 10.58 | 10.64 | 10.52 | 10.61 | 1,348,364 | -0.01(-0.08%) |
Nov 16, 2007 | 10.73 | 10.81 | 10.56 | 10.62 | 1,528,696 | -0.16(-1.46%) |
Nov 15, 2007 | 11.03 | 11.08 | 10.73 | 10.78 | 1,854,001 | -0.25(-2.27%) |
Nov 14, 2007 | 11.26 | 11.26 | 10.95 | 11.03 | 564,120 | -0.20(-1.81%) |
Nov 13, 2007 | 11.20 | 11.23 | 11.02 | 11.23 | 625,386 | +0.10(+0.88%) |
Nov 12, 2007 | 11.13 | 11.28 | 11.08 | 11.14 | 683,139 | -0.03(-0.27%) |
Nov 09, 2007 | 11.17 | 11.23 | 11.04 | 11.17 | 699,025 | -0.03(-0.27%) |
Nov 08, 2007 | 11.03 | 11.23 | 11.03 | 11.20 | 871,958 | +0.17(+1.50%) |
Nov 07, 2007 | 11.13 | 11.17 | 11.00 | 11.03 | 801,239 | -0.14(-1.29%) |
Nov 06, 2007 | 11.21 | 11.21 | 11.03 | 11.17 | 606,292 | -0.00(-0.04%) |
Nov 05, 2007 | 11.25 | 11.25 | 11.13 | 11.18 | 578,948 | -0.12(-1.05%) |
Nov 02, 2007 | 11.25 | 11.54 | 11.01 | 11.30 | 639,294 | +0.08(+0.68%) |
Nov 01, 2007 | 11.24 | 11.30 | 11.06 | 11.22 | 741,600 | -0.07(-0.64%) |
Oct 31, 2007 | 11.17 | 11.38 | 11.17 | 11.29 | 803,125 | +0.11(+0.95%) |
Oct 30, 2007 | 10.95 | 11.23 | 10.95 | 11.19 | 669,232 | +0.17(+1.54%) |
Oct 29, 2007 | 11.06 | 11.09 | 11.00 | 11.02 | 772,952 | -0.06(-0.57%) |
Oct 26, 2007 | 10.95 | 11.14 | 10.93 | 11.08 | 1,060,069 | +0.14(+1.28%) |
Oct 25, 2007 | 10.94 | 10.97 | 10.89 | 10.94 | 1,613,558 | -0.00(-0.04%) |
Oct 24, 2007 | 11.03 | 11.03 | 10.85 | 10.94 | 1,062,426 | -0.08(-0.77%) |
Oct 23, 2007 | 11.16 | 11.20 | 10.97 | 11.03 | 473,577 | +0.00(+0.00%) |
Oct 22, 2007 | 10.94 | 11.03 | 10.90 | 11.03 | 760,458 | +0.06(+0.58%) |
Oct 19, 2007 | 11.04 | 11.06 | 10.93 | 10.97 | 1,127,487 | -0.06(-0.58%) |
Oct 18, 2007 | 11.00 | 11.06 | 10.97 | 11.03 | 689,976 | +0.06(+0.54%) |
Oct 17, 2007 | 10.98 | 11.09 | 10.93 | 10.97 | 979,685 | -0.05(-0.46%) |
Oct 16, 2007 | 11.00 | 11.12 | 10.99 | 11.02 | 1,239,693 | -0.04(-0.38%) |
Oct 15, 2007 | 11.22 | 11.25 | 11.03 | 11.06 | 704,591 | -0.22(-1.95%) |
Oct 12, 2007 | 11.33 | 11.40 | 11.25 | 11.28 | 1,073,034 | -0.11(-0.93%) |
Oct 11, 2007 | 11.34 | 11.44 | 11.30 | 11.39 | 733,350 | +0.11(+0.94%) |
Oct 10, 2007 | 11.22 | 11.30 | 11.15 | 11.28 | 1,325,970 | +0.06(+0.53%) |
Oct 09, 2007 | 11.14 | 11.22 | 11.09 | 11.22 | 1,052,997 | +0.08(+0.76%) |
Oct 08, 2007 | 11.17 | 11.19 | 11.11 | 11.14 | 947,391 | -0.01(-0.11%) |
Oct 05, 2007 | 11.06 | 11.15 | 11.00 | 11.15 | 959,649 | +0.15(+1.39%) |
Oct 04, 2007 | 11.08 | 11.09 | 10.89 | 11.00 | 1,381,602 | -0.10(-0.92%) |
Oct 03, 2007 | 11.08 | 11.14 | 10.88 | 11.10 | 896,945 | +0.02(+0.15%) |
Oct 02, 2007 | 11.11 | 11.13 | 11.01 | 11.08 | 566,926 | -0.04(-0.38%) |
Oct 01, 2007 | 11.03 | 11.19 | 11.03 | 11.13 | 491,728 | +0.11(+0.96%) |
Sep 28, 2007 | 11.00 | 11.08 | 10.95 | 11.02 | 1,124,422 | -0.02(-0.15%) |
Sep 27, 2007 | 11.24 | 11.25 | 11.03 | 11.04 | 867,007 | -0.13(-1.14%) |
Sep 26, 2007 | 11.03 | 11.17 | 10.95 | 11.17 | 777,195 | +0.20(+1.78%) |
Sep 25, 2007 | 11.06 | 11.15 | 10.94 | 10.97 | 541,938 | -0.16(-1.45%) |
Sep 24, 2007 | 11.10 | 11.27 | 11.08 | 11.13 | 843,435 | +0.04(+0.34%) |
Sep 21, 2007 | 11.24 | 11.31 | 11.09 | 11.09 | 1,236,158 | -0.18(-1.58%) |
Sep 20, 2007 | 11.26 | 11.32 | 11.20 | 11.27 | 714,020 | +0.01(+0.11%) |
Sep 19, 2007 | 11.10 | 11.34 | 11.08 | 11.26 | 1,433,698 | +0.14(+1.30%) |
Sep 18, 2007 | 10.92 | 11.14 | 10.92 | 11.11 | 733,585 | +0.19(+1.75%) |
Sep 17, 2007 | 10.86 | 10.94 | 10.85 | 10.92 | 1,236,865 | +0.04(+0.35%) |
Sep 14, 2007 | 10.80 | 10.89 | 10.76 | 10.89 | 860,407 | +0.06(+0.59%) |
Sep 13, 2007 | 10.92 | 10.93 | 10.78 | 10.82 | 1,015,988 | -0.06(-0.51%) |
Sep 12, 2007 | 10.71 | 10.93 | 10.65 | 10.88 | 886,573 | +0.12(+1.10%) |
Sep 11, 2007 | 10.72 | 10.80 | 10.66 | 10.76 | 843,435 | +0.04(+0.40%) |
Sep 10, 2007 | 10.43 | 10.75 | 10.43 | 10.72 | 1,201,270 | +0.03(+0.24%) |
Sep 07, 2007 | 10.65 | 10.75 | 10.60 | 10.69 | 753,151 | -0.07(-0.67%) |
Sep 06, 2007 | 10.72 | 10.78 | 10.65 | 10.76 | 1,110,043 | +0.03(+0.28%) |
Sep 05, 2007 | 10.89 | 10.89 | 10.62 | 10.73 | 1,003,730 | -0.19(-1.71%) |
Sep 04, 2007 | 10.80 | 11.02 | 10.79 | 10.92 | 810,904 | +0.08(+0.74%) |
Aug 31, 2007 | 10.94 | 10.94 | 10.79 | 10.84 | 800,532 | +0.05(+0.43%) |
Aug 30, 2007 | 10.82 | 10.96 | 10.75 | 10.79 | 601,342 | -0.13(-1.20%) |
Aug 29, 2007 | 10.83 | 10.95 | 10.75 | 10.92 | 532,509 | +0.17(+1.54%) |
Aug 28, 2007 | 10.74 | 10.95 | 10.74 | 10.76 | 725,806 | -0.10(-0.94%) |
Aug 27, 2007 | 11.00 | 11.03 | 10.83 | 10.86 | 668,289 | -0.14(-1.23%) |
Aug 24, 2007 | 10.99 | 11.01 | 10.88 | 11.00 | 913,682 | -0.05(-0.42%) |
Aug 23, 2007 | 10.88 | 11.06 | 10.84 | 11.04 | 618,786 | +0.25(+2.36%) |
Aug 22, 2007 | 10.75 | 10.83 | 10.65 | 10.79 | 768,002 | +0.06(+0.51%) |
Aug 21, 2007 | 10.66 | 10.86 | 10.66 | 10.73 | 624,679 | +0.05(+0.48%) |
Aug 20, 2007 | 10.64 | 10.76 | 10.56 | 10.68 | 825,755 | +0.00(+0.04%) |
Aug 17, 2007 | 10.45 | 10.73 | 10.45 | 10.68 | 895,059 | -0.01(-0.12%) |
Aug 16, 2007 | 10.61 | 10.71 | 10.36 | 10.69 | 1,057,240 | +0.11(+1.08%) |
Aug 15, 2007 | 10.73 | 10.92 | 10.55 | 10.58 | 1,191,369 | -0.19(-1.77%) |
Aug 14, 2007 | 10.61 | 10.90 | 10.57 | 10.77 | 1,426,154 | +0.18(+1.72%) |
Aug 13, 2007 | 11.08 | 11.18 | 10.55 | 10.58 | 2,129,331 | -0.36(-3.29%) |
Aug 10, 2007 | 10.01 | 10.98 | 9.963 | 10.94 | 2,791,020 | +0.86(+8.49%) |
Aug 09, 2007 | 10.16 | 10.17 | 9.651 | 10.09 | 5,230,099 | -0.08(-0.75%) |
Aug 08, 2007 | 10.44 | 10.50 | 10.08 | 10.16 | 2,982,903 | -0.26(-2.48%) |
Aug 07, 2007 | 10.37 | 10.48 | 10.18 | 10.42 | 2,279,254 | +0.06(+0.53%) |
Aug 06, 2007 | 10.76 | 10.76 | 9.956 | 10.37 | 2,281,612 | -0.20(-1.93%) |
Aug 03, 2007 | 10.58 | 10.99 | 10.51 | 10.57 | 1,555,569 | -0.42(-3.82%) |
Aug 02, 2007 | 11.04 | 11.14 | 10.82 | 10.99 | 929,240 | -0.13(-1.14%) |
Aug 01, 2007 | 10.89 | 11.16 | 10.85 | 11.12 | 1,099,671 | +0.17(+1.55%) |
Jul 31, 2007 | 11.14 | 11.18 | 10.88 | 10.95 | 1,218,949 | -0.11(-1.03%) |
Jul 30, 2007 | 10.59 | 11.15 | 10.59 | 11.06 | 1,674,376 | +0.26(+2.40%) |
Jul 27, 2007 | 11.12 | 11.12 | 10.80 | 10.80 | 913,917 | -0.30(-2.71%) |
Jul 26, 2007 | 11.42 | 11.48 | 11.02 | 11.11 | 866,772 | -0.35(-3.04%) |
Jul 25, 2007 | 11.42 | 11.53 | 11.32 | 11.45 | 705,298 | +0.04(+0.37%) |
Jul 24, 2007 | 11.63 | 11.73 | 11.34 | 11.41 | 957,763 | -0.36(-3.06%) |
Jul 23, 2007 | 11.78 | 11.92 | 11.77 | 11.77 | 423,839 | +0.03(+0.22%) |
Jul 20, 2007 | 11.96 | 12.01 | 11.73 | 11.75 | 463,677 | -0.17(-1.42%) |
Jul 19, 2007 | 11.85 | 11.96 | 11.82 | 11.92 | 683,847 | +0.08(+0.68%) |
Jul 18, 2007 | 11.61 | 11.87 | 11.61 | 11.84 | 1,057,476 | +0.21(+1.82%) |
Jul 17, 2007 | 11.73 | 11.87 | 11.62 | 11.62 | 882,565 | -0.11(-0.98%) |
Jul 16, 2007 | 11.82 | 11.85 | 11.68 | 11.74 | 1,099,200 | -0.04(-0.32%) |
Jul 13, 2007 | 11.56 | 11.78 | 11.56 | 11.78 | 1,116,172 | +0.12(+1.06%) |
Jul 12, 2007 | 11.63 | 11.70 | 11.58 | 11.65 | 764,937 | +0.08(+0.73%) |
Jul 11, 2007 | 11.55 | 11.74 | 11.53 | 11.57 | 870,072 | -0.04(-0.33%) |
Jul 10, 2007 | 11.66 | 11.73 | 11.54 | 11.61 | 622,322 | -0.11(-0.98%) |
Jul 09, 2007 | 11.70 | 11.77 | 11.64 | 11.72 | 902,131 | +0.08(+0.73%) |
Jul 06, 2007 | 11.59 | 11.68 | 11.53 | 11.64 | 616,664 | +0.00(+0.04%) |
Jul 05, 2007 | 11.77 | 11.79 | 11.55 | 11.63 | 660,038 | -0.08(-0.65%) |
Jul 03, 2007 | 11.67 | 11.74 | 11.64 | 11.71 | 286,409 | +0.07(+0.58%) |
Jul 02, 2007 | 11.63 | 11.73 | 11.50 | 11.64 | 776,724 | +0.07(+0.59%) |
Jun 29, 2007 | 11.41 | 11.60 | 11.50 | 11.57 | 1,186,890 | +0.17(+1.45%) |
Jun 28, 2007 | 11.47 | 11.57 | 11.41 | 11.41 | 778,138 | -0.02(-0.19%) |
Jun 27, 2007 | 11.33 | 11.43 | 11.26 | 11.43 | 1,244,172 | +0.06(+0.52%) |
Jun 26, 2007 | 11.31 | 11.45 | 10.93 | 11.37 | 1,182,412 | +0.06(+0.53%) |
Jun 25, 2007 | 11.34 | 11.45 | 11.25 | 11.31 | 573,054 | -0.06(-0.52%) |
Jun 22, 2007 | 11.42 | 11.50 | 11.31 | 11.37 | 1,203,156 | -0.12(-1.03%) |
Jun 21, 2007 | 11.51 | 11.56 | 11.42 | 11.49 | 772,952 | -0.08(-0.66%) |
Jun 20, 2007 | 11.67 | 11.71 | 11.53 | 11.56 | 1,114,522 | -0.12(-1.05%) |
Jun 19, 2007 | 11.58 | 11.71 | 11.47 | 11.69 | 1,192,312 | +0.13(+1.10%) |
Jun 18, 2007 | 11.72 | 11.75 | 11.50 | 11.56 | 985,579 | -0.20(-1.70%) |
Jun 15, 2007 | 11.75 | 11.79 | 11.53 | 11.76 | 896,709 | +0.06(+0.51%) |
Jun 14, 2007 | 11.53 | 11.71 | 11.53 | 11.70 | 865,122 | +0.23(+2.00%) |
Jun 13, 2007 | 11.43 | 11.49 | 11.34 | 11.47 | 930,654 | +0.03(+0.22%) |
Jun 12, 2007 | 11.58 | 11.59 | 11.42 | 11.45 | 1,277,410 | -0.12(-1.06%) |
Jun 11, 2007 | 11.63 | 11.68 | 11.54 | 11.57 | 1,313,712 | -0.02(-0.18%) |
Jun 08, 2007 | 11.57 | 11.65 | 11.50 | 11.59 | 1,323,848 | +0.02(+0.15%) |
Jun 07, 2007 | 11.81 | 11.95 | 11.55 | 11.57 | 1,117,820 | -0.39(-3.26%) |
Jun 06, 2007 | 12.30 | 12.30 | 11.90 | 11.96 | 930,183 | -0.30(-2.46%) |
Jun 05, 2007 | 12.30 | 12.38 | 12.13 | 12.26 | 1,177,226 | -0.17(-1.33%) |
Jun 04, 2007 | 12.23 | 12.57 | 12.23 | 12.43 | 1,098,964 | +0.14(+1.17%) |
Jun 01, 2007 | 12.32 | 12.34 | 12.21 | 12.29 | 839,191 | +0.07(+0.55%) |
May 31, 2007 | 12.29 | 12.32 | 12.11 | 12.22 | 1,098,021 | -0.03(-0.24%) |
May 30, 2007 | 12.12 | 12.27 | 12.09 | 12.25 | 663,810 | +0.10(+0.80%) |
May 29, 2007 | 12.01 | 12.18 | 11.96 | 12.15 | 615,721 | +0.14(+1.20%) |
May 25, 2007 | 11.87 | 12.05 | 11.66 | 12.01 | 880,444 | +0.12(+1.04%) |
May 24, 2007 | 12.13 | 12.27 | 11.88 | 11.88 | 780,731 | -0.27(-2.20%) |
May 23, 2007 | 12.38 | 12.40 | 12.15 | 12.15 | 815,619 | -0.19(-1.55%) |
May 22, 2007 | 12.38 | 12.43 | 12.31 | 12.34 | 1,166,408 | -0.08(-0.65%) |
May 21, 2007 | 12.34 | 12.43 | 12.28 | 12.42 | 1,148,938 | +0.11(+0.93%) |
May 18, 2007 | 12.26 | 12.31 | 12.23 | 12.31 | 608,885 | +0.05(+0.42%) |
May 17, 2007 | 12.09 | 12.26 | 12.03 | 12.26 | 1,183,354 | +0.16(+1.33%) |
May 16, 2007 | 12.10 | 12.17 | 12.04 | 12.09 | 1,107,214 | -0.04(-0.35%) |
May 15, 2007 | 12.26 | 12.38 | 12.14 | 12.14 | 1,278,782 | -0.17(-1.38%) |
May 14, 2007 | 12.20 | 12.34 | 12.05 | 12.31 | 1,046,868 | +0.11(+0.87%) |
May 11, 2007 | 12.01 | 12.24 | 11.99 | 12.20 | 1,128,194 | +0.18(+1.52%) |
May 10, 2007 | 12.09 | 12.11 | 11.95 | 12.02 | 689,268 | -0.05(-0.42%) |
May 09, 2007 | 12.06 | 12.11 | 12.01 | 12.07 | 530,859 | +0.01(+0.07%) |
May 08, 2007 | 11.95 | 12.09 | 11.94 | 12.06 | 641,180 | +0.04(+0.35%) |
May 07, 2007 | 12.08 | 12.09 | 11.99 | 12.02 | 740,893 | -0.03(-0.28%) |
May 04, 2007 | 12.05 | 12.09 | 11.98 | 12.05 | 907,081 | +0.00(+0.00%) |
May 03, 2007 | 12.03 | 12.08 | 11.92 | 12.05 | 1,269,160 | +0.05(+0.39%) |
May 02, 2007 | 12.03 | 12.11 | 11.98 | 12.01 | 1,457,035 | -0.02(-0.18%) |
May 01, 2007 | 12.00 | 12.11 | 11.93 | 12.03 | 1,023,767 | -0.00(-0.03%) |
Apr 30, 2007 | 12.25 | 12.25 | 11.94 | 12.03 | 1,143,516 | -0.22(-1.80%) |
Apr 27, 2007 | 11.76 | 12.37 | 11.76 | 12.25 | 1,573,484 | +0.50(+4.30%) |
Apr 26, 2007 | 11.82 | 11.83 | 11.48 | 11.75 | 972,142 | -0.09(-0.79%) |
Apr 25, 2007 | 11.74 | 11.89 | 11.68 | 11.84 | 1,114,993 | +0.19(+1.64%) |
Apr 24, 2007 | 11.40 | 11.65 | 11.39 | 11.65 | 1,031,310 | +0.26(+2.27%) |
Apr 23, 2007 | 11.31 | 11.45 | 11.31 | 11.39 | 637,880 | +0.01(+0.11%) |
Apr 20, 2007 | 11.23 | 11.39 | 11.23 | 11.38 | 689,740 | +0.16(+1.40%) |
Apr 19, 2007 | 11.33 | 11.33 | 11.18 | 11.22 | 669,703 | -0.11(-1.01%) |
Apr 18, 2007 | 11.39 | 11.45 | 11.31 | 11.34 | 553,961 | -0.09(-0.82%) |
Apr 17, 2007 | 11.48 | 11.48 | 11.35 | 11.43 | 463,205 | -0.02(-0.19%) |
Apr 16, 2007 | 11.33 | 11.45 | 11.21 | 11.45 | 353,827 | +0.08(+0.71%) |
Apr 13, 2007 | 11.36 | 11.45 | 11.32 | 11.37 | 654,381 | -0.03(-0.22%) |
Apr 12, 2007 | 11.42 | 11.42 | 11.29 | 11.39 | 726,985 | -0.05(-0.44%) |
Apr 11, 2007 | 11.50 | 11.59 | 11.42 | 11.45 | 722,035 | -0.07(-0.63%) |
Apr 10, 2007 | 11.45 | 11.58 | 11.45 | 11.52 | 589,555 | +0.03(+0.30%) |
Apr 09, 2007 | 11.48 | 11.57 | 11.46 | 11.48 | 650,609 | -0.03(-0.26%) |
Apr 05, 2007 | 11.45 | 11.54 | 11.43 | 11.51 | 434,211 | -0.03(-0.22%) |
Apr 04, 2007 | 11.45 | 11.54 | 11.41 | 11.54 | 720,385 | +0.08(+0.74%) |
Apr 03, 2007 | 11.45 | 11.50 | 11.39 | 11.45 | 449,533 | -0.02(-0.18%) |
Apr 02, 2007 | 11.38 | 11.49 | 11.34 | 11.48 | 937,726 | +0.14(+1.27%) |
Mar 30, 2007 | 11.42 | 11.50 | 11.28 | 11.33 | 1,144,931 | -0.11(-0.96%) |
Mar 29, 2007 | 11.43 | 11.44 | 11.30 | 11.44 | 907,081 | +0.06(+0.48%) |
Mar 28, 2007 | 11.34 | 11.56 | 11.29 | 11.39 | 1,159,782 | +0.08(+0.75%) |
Mar 27, 2007 | 11.16 | 11.31 | 11.06 | 11.30 | 1,255,252 | +0.10(+0.87%) |
Mar 26, 2007 | 11.30 | 11.31 | 11.13 | 11.20 | 671,589 | -0.05(-0.45%) |
Mar 23, 2007 | 11.17 | 11.28 | 11.14 | 11.25 | 626,565 | +0.04(+0.34%) |
Mar 22, 2007 | 11.18 | 11.27 | 11.13 | 11.22 | 753,622 | +0.04(+0.34%) |
Mar 21, 2007 | 11.00 | 11.18 | 10.92 | 11.18 | 709,777 | +0.22(+1.97%) |
Mar 20, 2007 | 10.78 | 10.96 | 10.75 | 10.96 | 744,782 | +0.18(+1.65%) |
Mar 19, 2007 | 10.81 | 10.88 | 10.76 | 10.78 | 743,486 | +0.00(+0.00%) |
Mar 16, 2007 | 10.84 | 10.86 | 10.72 | 10.78 | 785,917 | -0.06(-0.59%) |
Mar 15, 2007 | 10.57 | 10.86 | 10.22 | 10.85 | 926,647 | +0.25(+2.32%) |
Mar 14, 2007 | 10.62 | 10.69 | 10.52 | 10.60 | 1,572,542 | -0.02(-0.20%) |
Mar 13, 2007 | 10.85 | 10.81 | 10.57 | 10.62 | 887,516 | -0.23(-2.11%) |
Mar 12, 2007 | 10.74 | 10.86 | 10.69 | 10.85 | 565,983 | +0.09(+0.87%) |
Mar 09, 2007 | 10.75 | 10.84 | 10.74 | 10.76 | 353,827 | -0.03(-0.24%) |
Mar 08, 2007 | 10.77 | 10.86 | 10.74 | 10.78 | 557,732 | +0.06(+0.51%) |
Mar 07, 2007 | 10.78 | 10.78 | 10.67 | 10.73 | 1,531,525 | -0.02(-0.20%) |
Mar 06, 2007 | 10.64 | 10.88 | 10.64 | 10.75 | 1,320,784 | +0.08(+0.80%) |
Mar 05, 2007 | 10.82 | 10.85 | 10.66 | 10.66 | 838,956 | -0.22(-2.07%) |
Mar 02, 2007 | 10.95 | 10.98 | 10.83 | 10.89 | 916,275 | -0.13(-1.19%) |
Mar 01, 2007 | 11.01 | 11.07 | 10.67 | 11.02 | 983,921 | -0.06(-0.50%) |
Feb 28, 2007 | 11.18 | 11.23 | 11.05 | 11.08 | 1,229,321 | -0.05(-0.46%) |
Feb 27, 2007 | 11.27 | 11.48 | 11.04 | 11.13 | 678,425 | -0.24(-2.09%) |
Feb 26, 2007 | 11.36 | 11.57 | 11.25 | 11.36 | 833,675 | -0.02(-0.19%) |
Feb 23, 2007 | 11.48 | 11.48 | 11.35 | 11.39 | 800,061 | -0.10(-0.85%) |
Feb 22, 2007 | 11.45 | 11.51 | 11.42 | 11.48 | 631,044 | -0.01(-0.07%) |
Feb 21, 2007 | 11.56 | 11.56 | 11.33 | 11.49 | 508,229 | -0.06(-0.51%) |
Feb 20, 2007 | 11.46 | 11.57 | 11.25 | 11.55 | 795,346 | +0.05(+0.44%) |
Feb 16, 2007 | 11.56 | 11.56 | 11.47 | 11.50 | 418,417 | -0.05(-0.40%) |
Feb 15, 2007 | 11.68 | 11.69 | 11.53 | 11.55 | 902,131 | -0.17(-1.41%) |
Feb 14, 2007 | 11.62 | 11.71 | 11.56 | 11.71 | 633,844 | +0.11(+0.99%) |
Feb 13, 2007 | 11.54 | 11.60 | 11.41 | 11.60 | 1,165,086 | -0.01(-0.07%) |
Feb 12, 2007 | 11.60 | 11.64 | 11.51 | 11.61 | 1,116,511 | -0.04(-0.33%) |
Feb 09, 2007 | 11.65 | 11.72 | 11.57 | 11.64 | 764,701 | -0.04(-0.33%) |
Feb 08, 2007 | 11.52 | 11.70 | 11.52 | 11.68 | 710,484 | +0.17(+1.44%) |
Feb 07, 2007 | 11.50 | 11.57 | 11.43 | 11.52 | 763,994 | +0.04(+0.37%) |
Feb 06, 2007 | 11.37 | 11.50 | 11.37 | 11.48 | 1,009,387 | +0.08(+0.71%) |
Feb 05, 2007 | 11.47 | 11.51 | 11.38 | 11.39 | 813,261 | -0.12(-1.03%) |
Feb 02, 2007 | 11.48 | 11.53 | 11.41 | 11.51 | 946,448 | -0.01(-0.07%) |
Feb 01, 2007 | 11.53 | 11.63 | 11.36 | 11.52 | 1,191,369 | -0.11(-0.91%) |
Jan 31, 2007 | 11.53 | 11.79 | 11.31 | 11.63 | 1,642,317 | -0.12(-1.05%) |
Jan 30, 2007 | 11.73 | 11.85 | 11.68 | 11.75 | 747,493 | +0.06(+0.51%) |
Jan 29, 2007 | 11.73 | 11.78 | 11.64 | 11.69 | 801,711 | -0.02(-0.15%) |
Jan 26, 2007 | 11.65 | 11.75 | 11.56 | 11.71 | 559,618 | +0.02(+0.15%) |
Jan 25, 2007 | 11.66 | 11.79 | 11.65 | 11.69 | 668,053 | -0.01(-0.07%) |
Jan 24, 2007 | 11.78 | 11.78 | 11.64 | 11.70 | 929,947 | -0.04(-0.36%) |
Jan 23, 2007 | 11.66 | 11.80 | 11.64 | 11.74 | 730,757 | +0.06(+0.47%) |
Jan 22, 2007 | 11.71 | 11.77 | 11.66 | 11.69 | 520,251 | +0.00(+0.00%) |
Jan 19, 2007 | 11.63 | 11.69 | 11.55 | 11.69 | 420,538 | +0.08(+0.73%) |
Jan 18, 2007 | 11.73 | 11.74 | 11.58 | 11.60 | 408,752 | -0.13(-1.08%) |
Jan 17, 2007 | 11.74 | 11.83 | 11.69 | 11.73 | 609,828 | +0.01(+0.07%) |
Jan 16, 2007 | 11.76 | 11.85 | 11.71 | 11.72 | 715,199 | -0.02(-0.18%) |
Jan 12, 2007 | 11.62 | 11.76 | 11.62 | 11.74 | 1,526,810 | +0.12(+1.06%) |
Jan 11, 2007 | 11.54 | 11.73 | 11.54 | 11.62 | 1,183,826 | +0.07(+0.62%) |
Jan 10, 2007 | 11.54 | 11.59 | 11.49 | 11.55 | 827,405 | -0.01(-0.07%) |
Jan 09, 2007 | 11.37 | 11.56 | 11.37 | 11.56 | 1,281,889 | +0.13(+1.15%) |
Jan 08, 2007 | 11.28 | 11.45 | 11.25 | 11.42 | 2,064,742 | +0.16(+1.39%) |
Jan 05, 2007 | 11.45 | 11.48 | 11.23 | 11.27 | 713,548 | -0.25(-2.21%) |
Jan 04, 2007 | 11.59 | 11.62 | 11.49 | 11.52 | 1,102,735 | -0.07(-0.59%) |
Jan 03, 2007 | 11.57 | 11.70 | 11.50 | 11.59 | 1,338,699 | +0.02(+0.15%) |
Dec 29, 2006 | 11.58 | 11.64 | 11.52 | 11.57 | 561,740 | -0.03(-0.26%) |
Dec 28, 2006 | 11.54 | 11.62 | 11.51 | 11.60 | 725,099 | +0.03(+0.22%) |
Dec 27, 2006 | 11.59 | 11.59 | 11.51 | 11.58 | 689,740 | +0.10(+0.85%) |
Dec 26, 2006 | 11.43 | 11.50 | 11.42 | 11.48 | 609,357 | +0.02(+0.19%) |
Dec 22, 2006 | 11.51 | 11.53 | 11.43 | 11.46 | 299,610 | -0.06(-0.48%) |
Dec 21, 2006 | 11.59 | 11.67 | 11.46 | 11.51 | 619,493 | -0.08(-0.70%) |
Dec 20, 2006 | 11.59 | 11.63 | 11.56 | 11.59 | 687,618 | +0.00(+0.04%) |
Dec 19, 2006 | 11.50 | 11.63 | 11.42 | 11.59 | 1,539,775 | +0.07(+0.63%) |
Dec 18, 2006 | 11.73 | 11.76 | 11.46 | 11.52 | 806,661 | -0.24(-2.06%) |
Dec 15, 2006 | 11.76 | 11.81 | 11.67 | 11.76 | 1,040,739 | +0.01(+0.11%) |
Dec 14, 2006 | 11.75 | 11.80 | 11.71 | 11.75 | 794,167 | +0.02(+0.14%) |
Dec 13, 2006 | 11.81 | 11.82 | 11.72 | 11.73 | 1,010,094 | -0.11(-0.93%) |
Dec 12, 2006 | 11.81 | 11.93 | 11.79 | 11.84 | 1,279,060 | +0.01(+0.07%) |
Dec 11, 2006 | 11.95 | 11.98 | 11.83 | 11.83 | 1,373,116 | -0.13(-1.10%) |
Dec 08, 2006 | 11.97 | 12.03 | 11.85 | 11.96 | 515,537 | -0.01(-0.11%) |
Dec 07, 2006 | 11.96 | 12.30 | 11.86 | 11.98 | 1,848,108 | +0.03(+0.25%) |
Dec 06, 2006 | 11.92 | 11.97 | 11.88 | 11.95 | 552,782 | +0.01(+0.11%) |
Dec 05, 2006 | 11.94 | 11.98 | 11.87 | 11.93 | 1,035,081 | +0.01(+0.07%) |
Dec 04, 2006 | 11.70 | 11.96 | 11.70 | 11.92 | 1,307,112 | +0.22(+1.88%) |