Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.341 | 8.466 | 8.138 | 8.350 | 2,099,986 | +0.13(+1.52%) |
Nov 29, 2007 | 8.090 | 8.292 | 7.964 | 8.225 | 1,001,279 | +0.12(+1.43%) |
Nov 28, 2007 | 7.887 | 8.128 | 7.849 | 8.109 | 1,748,075 | +0.31(+3.96%) |
Nov 27, 2007 | 7.743 | 7.897 | 7.714 | 7.801 | 833,978 | +0.07(+0.87%) |
Nov 26, 2007 | 8.022 | 8.051 | 7.704 | 7.733 | 731,238 | -0.30(-3.72%) |
Nov 23, 2007 | 7.945 | 8.119 | 7.887 | 8.032 | 576,816 | +0.17(+2.21%) |
Nov 21, 2007 | 8.138 | 8.244 | 7.839 | 7.858 | 1,448,080 | -0.31(-3.78%) |
Nov 20, 2007 | 8.273 | 8.369 | 7.984 | 8.167 | 1,098,454 | -0.13(-1.51%) |
Nov 19, 2007 | 8.514 | 8.533 | 8.254 | 8.292 | 863,536 | -0.31(-3.59%) |
Nov 16, 2007 | 8.543 | 8.659 | 8.418 | 8.601 | 1,088,420 | +0.10(+1.13%) |
Nov 15, 2007 | 8.514 | 8.630 | 8.360 | 8.504 | 844,655 | -0.07(-0.79%) |
Nov 14, 2007 | 8.398 | 8.639 | 8.398 | 8.572 | 965,887 | +0.20(+2.42%) |
Nov 13, 2007 | 8.379 | 8.466 | 8.215 | 8.369 | 817,903 | +0.09(+1.05%) |
Nov 12, 2007 | 8.003 | 8.543 | 7.974 | 8.283 | 1,204,119 | +0.29(+3.62%) |
Nov 09, 2007 | 7.916 | 8.128 | 7.801 | 7.993 | 856,112 | -0.02(-0.24%) |
Nov 08, 2007 | 8.003 | 8.119 | 7.617 | 8.013 | 1,211,704 | +0.10(+1.22%) |
Nov 07, 2007 | 8.263 | 8.321 | 7.916 | 7.916 | 929,881 | -0.46(-5.52%) |
Nov 06, 2007 | 8.225 | 8.398 | 8.177 | 8.379 | 1,141,442 | +0.16(+2.00%) |
Nov 05, 2007 | 8.321 | 8.495 | 8.215 | 8.215 | 729,218 | -0.23(-2.74%) |
Nov 02, 2007 | 8.379 | 8.649 | 8.283 | 8.447 | 1,286,439 | +0.17(+2.10%) |
Nov 01, 2007 | 8.678 | 8.823 | 8.263 | 8.273 | 1,345,834 | -0.53(-6.02%) |
Oct 31, 2007 | 8.369 | 8.832 | 8.254 | 8.803 | 1,356,426 | +0.46(+5.55%) |
Oct 30, 2007 | 8.562 | 8.678 | 8.225 | 8.341 | 1,528,384 | -0.24(-2.81%) |
Oct 29, 2007 | 8.254 | 8.755 | 8.138 | 8.582 | 2,692,436 | +0.79(+10.15%) |
Oct 26, 2007 | 7.849 | 7.897 | 7.675 | 7.791 | 840,681 | +0.06(+0.75%) |
Oct 25, 2007 | 7.839 | 7.945 | 7.588 | 7.733 | 770,566 | -0.11(-1.35%) |
Oct 24, 2007 | 7.955 | 7.974 | 7.675 | 7.839 | 762,101 | -0.19(-2.40%) |
Oct 23, 2007 | 8.109 | 8.109 | 7.916 | 8.032 | 466,628 | +0.00(+0.00%) |
Oct 22, 2007 | 7.829 | 8.071 | 7.772 | 8.032 | 787,268 | +0.16(+2.08%) |
Oct 19, 2007 | 8.215 | 8.234 | 7.849 | 7.868 | 559,230 | -0.35(-4.23%) |
Oct 18, 2007 | 8.177 | 8.263 | 8.090 | 8.215 | 566,516 | +0.01(+0.12%) |
Oct 17, 2007 | 8.099 | 8.360 | 8.042 | 8.206 | 725,133 | +0.17(+2.16%) |
Oct 16, 2007 | 8.167 | 8.263 | 8.013 | 8.032 | 655,626 | -0.20(-2.46%) |
Oct 15, 2007 | 8.456 | 8.485 | 8.177 | 8.234 | 466,217 | -0.23(-2.73%) |
Oct 12, 2007 | 8.331 | 8.524 | 8.292 | 8.466 | 604,885 | +0.13(+1.50%) |
Oct 11, 2007 | 8.476 | 8.591 | 8.292 | 8.341 | 717,781 | -0.09(-1.03%) |
Oct 10, 2007 | 8.485 | 8.524 | 8.341 | 8.427 | 622,385 | -0.05(-0.57%) |
Oct 09, 2007 | 8.514 | 8.533 | 8.408 | 8.476 | 639,254 | -0.02(-0.23%) |
Oct 08, 2007 | 8.476 | 8.630 | 8.408 | 8.495 | 396,590 | -0.02(-0.23%) |
Oct 05, 2007 | 8.533 | 8.639 | 8.389 | 8.514 | 1,057,681 | +0.05(+0.57%) |
Oct 04, 2007 | 8.514 | 8.562 | 8.360 | 8.466 | 935,188 | -0.02(-0.23%) |
Oct 03, 2007 | 8.504 | 8.572 | 8.398 | 8.485 | 1,067,609 | -0.09(-1.01%) |
Oct 02, 2007 | 8.582 | 8.707 | 8.495 | 8.572 | 886,067 | +0.02(+0.23%) |
Oct 01, 2007 | 8.350 | 8.591 | 8.312 | 8.553 | 2,473,098 | +0.18(+2.19%) |
Sep 28, 2007 | 8.466 | 8.543 | 8.369 | 8.369 | 770,170 | -0.12(-1.36%) |
Sep 27, 2007 | 8.736 | 8.755 | 8.302 | 8.485 | 1,125,482 | -0.19(-2.22%) |
Sep 26, 2007 | 8.745 | 8.774 | 8.639 | 8.678 | 511,948 | -0.01(-0.11%) |
Sep 25, 2007 | 8.678 | 8.765 | 8.678 | 8.688 | 712,073 | -0.12(-1.31%) |
Sep 24, 2007 | 9.150 | 9.150 | 8.774 | 8.803 | 672,338 | -0.33(-3.59%) |
Sep 21, 2007 | 9.083 | 9.170 | 9.044 | 9.131 | 1,487,574 | +0.12(+1.28%) |
Sep 20, 2007 | 9.112 | 9.160 | 8.938 | 9.015 | 710,712 | -0.13(-1.37%) |
Sep 19, 2007 | 9.160 | 9.314 | 9.093 | 9.141 | 1,094,340 | +0.03(+0.32%) |
Sep 18, 2007 | 8.688 | 9.122 | 8.591 | 9.112 | 994,554 | +0.46(+5.35%) |
Sep 17, 2007 | 8.871 | 8.871 | 8.610 | 8.649 | 1,724,908 | -0.23(-2.61%) |
Sep 14, 2007 | 8.784 | 8.880 | 8.726 | 8.880 | 593,188 | +0.06(+0.66%) |
Sep 13, 2007 | 8.938 | 8.977 | 8.736 | 8.823 | 902,460 | -0.09(-0.97%) |
Sep 12, 2007 | 8.900 | 8.967 | 8.832 | 8.909 | 1,094,344 | -0.01(-0.11%) |
Sep 11, 2007 | 8.842 | 8.967 | 8.794 | 8.919 | 852,802 | +0.11(+1.20%) |
Sep 10, 2007 | 8.909 | 9.131 | 8.745 | 8.813 | 760,800 | -0.06(-0.65%) |
Sep 07, 2007 | 8.929 | 9.006 | 8.813 | 8.871 | 995,196 | -0.19(-2.13%) |
Sep 06, 2007 | 9.150 | 9.247 | 8.958 | 9.064 | 828,728 | -0.10(-1.05%) |
Sep 05, 2007 | 9.112 | 9.257 | 9.015 | 9.160 | 1,780,465 | +0.01(+0.11%) |
Sep 04, 2007 | 9.083 | 9.324 | 9.083 | 9.150 | 1,407,834 | +0.05(+0.53%) |
Aug 31, 2007 | 8.996 | 9.131 | 8.774 | 9.102 | 2,626,337 | +0.25(+2.83%) |
Aug 30, 2007 | 8.755 | 9.006 | 8.745 | 8.852 | 858,988 | -0.01(-0.11%) |
Aug 29, 2007 | 8.765 | 8.871 | 8.726 | 8.861 | 984,883 | +0.14(+1.66%) |
Aug 28, 2007 | 8.688 | 8.799 | 8.649 | 8.717 | 2,715,389 | +0.05(+0.56%) |
Aug 27, 2007 | 8.842 | 8.861 | 8.659 | 8.668 | 1,040,577 | -0.20(-2.28%) |
Aug 24, 2007 | 8.736 | 8.871 | 8.736 | 8.871 | 1,404,046 | +0.03(+0.33%) |
Aug 23, 2007 | 8.929 | 8.938 | 8.726 | 8.842 | 1,971,938 | -0.04(-0.43%) |
Aug 22, 2007 | 9.064 | 9.150 | 8.852 | 8.880 | 1,299,585 | -0.12(-1.29%) |
Aug 21, 2007 | 9.112 | 9.160 | 8.977 | 8.996 | 895,837 | -0.15(-1.69%) |
Aug 20, 2007 | 9.122 | 9.179 | 9.035 | 9.150 | 652,420 | +0.09(+0.96%) |
Aug 17, 2007 | 9.257 | 9.353 | 9.025 | 9.064 | 1,795,086 | -0.03(-0.32%) |
Aug 16, 2007 | 9.025 | 9.160 | 8.755 | 9.093 | 1,498,760 | +0.03(+0.32%) |
Aug 15, 2007 | 9.102 | 9.179 | 9.006 | 9.064 | 1,474,966 | -0.03(-0.32%) |
Aug 14, 2007 | 9.160 | 9.295 | 9.006 | 9.093 | 1,921,243 | +0.03(+0.32%) |
Aug 13, 2007 | 9.208 | 9.469 | 8.919 | 9.064 | 2,914,351 | -0.09(-0.95%) |
Aug 10, 2007 | 9.642 | 9.768 | 9.006 | 9.150 | 3,016,504 | -0.61(-6.23%) |
Aug 09, 2007 | 9.353 | 9.960 | 9.295 | 9.758 | 3,446,391 | +0.23(+2.43%) |
Aug 08, 2007 | 8.591 | 10.08 | 8.562 | 9.527 | 3,516,258 | +1.04(+12.27%) |
Aug 07, 2007 | 8.533 | 8.591 | 8.331 | 8.485 | 2,786,101 | -0.12(-1.35%) |
Aug 06, 2007 | 8.755 | 8.880 | 8.437 | 8.601 | 3,545,315 | -0.20(-2.30%) |
Aug 03, 2007 | 8.909 | 9.102 | 8.774 | 8.803 | 4,084,972 | -0.45(-4.90%) |
Aug 02, 2007 | 9.710 | 9.951 | 9.073 | 9.257 | 4,580,079 | -1.33(-12.57%) |
Aug 01, 2007 | 10.35 | 10.64 | 10.28 | 10.59 | 2,332,502 | +0.19(+1.85%) |
Jul 31, 2007 | 10.58 | 10.68 | 10.38 | 10.39 | 1,866,534 | -0.21(-2.00%) |
Jul 30, 2007 | 10.38 | 10.70 | 10.28 | 10.61 | 2,079,306 | +0.19(+1.85%) |
Jul 27, 2007 | 10.64 | 10.70 | 10.38 | 10.41 | 2,322,074 | -0.29(-2.70%) |
Jul 26, 2007 | 10.92 | 11.03 | 10.51 | 10.70 | 2,196,798 | -0.36(-3.23%) |
Jul 25, 2007 | 11.05 | 11.12 | 10.84 | 11.06 | 2,117,806 | +0.08(+0.70%) |
Jul 24, 2007 | 11.09 | 11.23 | 10.94 | 10.98 | 1,934,297 | -0.20(-1.81%) |
Jul 23, 2007 | 11.23 | 11.38 | 11.19 | 11.19 | 1,307,351 | -0.03(-0.26%) |
Jul 20, 2007 | 11.48 | 11.49 | 11.11 | 11.21 | 1,984,460 | -0.30(-2.60%) |
Jul 19, 2007 | 11.40 | 11.56 | 11.29 | 11.51 | 1,723,872 | +0.12(+1.02%) |
Jul 18, 2007 | 11.39 | 11.45 | 11.15 | 11.40 | 2,181,105 | -0.04(-0.34%) |
Jul 17, 2007 | 11.19 | 11.55 | 11.17 | 11.44 | 2,369,904 | +0.25(+2.24%) |
Jul 16, 2007 | 11.57 | 11.57 | 11.08 | 11.19 | 2,816,832 | -0.32(-2.77%) |
Jul 13, 2007 | 11.63 | 11.73 | 11.43 | 11.50 | 2,158,313 | -0.18(-1.57%) |
Jul 12, 2007 | 11.17 | 11.72 | 11.15 | 11.69 | 2,068,587 | +0.56(+5.03%) |
Jul 11, 2007 | 11.24 | 11.45 | 10.99 | 11.13 | 2,349,347 | -0.13(-1.20%) |
Jul 10, 2007 | 11.38 | 11.50 | 11.24 | 11.26 | 2,114,203 | -0.17(-1.52%) |
Jul 09, 2007 | 11.49 | 11.53 | 11.43 | 11.44 | 1,130,307 | -0.10(-0.84%) |
Jul 06, 2007 | 11.30 | 11.54 | 11.26 | 11.53 | 871,008 | +0.20(+1.79%) |
Jul 05, 2007 | 11.63 | 11.63 | 11.19 | 11.33 | 1,096,333 | -0.31(-2.65%) |
Jul 03, 2007 | 11.41 | 11.64 | 11.38 | 11.64 | 404,604 | +0.25(+2.20%) |
Jul 02, 2007 | 11.48 | 11.57 | 11.26 | 11.39 | 1,245,973 | -0.07(-0.59%) |
Jun 29, 2007 | 11.63 | 11.74 | 11.41 | 11.45 | 1,282,589 | -0.13(-1.08%) |
Jun 28, 2007 | 11.43 | 11.66 | 11.27 | 11.58 | 1,575,407 | +0.15(+1.35%) |
Jun 27, 2007 | 11.25 | 11.46 | 11.22 | 11.43 | 1,481,688 | +0.09(+0.77%) |
Jun 26, 2007 | 11.45 | 11.48 | 11.20 | 11.34 | 1,093,430 | -0.06(-0.51%) |
Jun 25, 2007 | 11.38 | 11.50 | 11.27 | 11.40 | 1,362,546 | -0.05(-0.42%) |
Jun 22, 2007 | 11.52 | 11.57 | 11.25 | 11.45 | 3,127,429 | -0.12(-1.00%) |
Jun 21, 2007 | 11.34 | 11.56 | 11.27 | 11.56 | 1,014,496 | +0.20(+1.78%) |
Jun 20, 2007 | 11.47 | 11.54 | 11.35 | 11.36 | 967,725 | -0.11(-0.93%) |
Jun 19, 2007 | 11.46 | 11.51 | 11.32 | 11.46 | 864,014 | -0.04(-0.33%) |
Jun 18, 2007 | 11.53 | 11.55 | 11.40 | 11.50 | 1,128,476 | -0.03(-0.25%) |
Jun 15, 2007 | 11.55 | 11.57 | 11.41 | 11.53 | 1,959,407 | +0.05(+0.42%) |
Jun 14, 2007 | 11.48 | 11.57 | 11.45 | 11.48 | 1,358,610 | -0.03(-0.25%) |
Jun 13, 2007 | 11.42 | 11.57 | 11.37 | 11.51 | 1,725,954 | +0.14(+1.27%) |
Jun 12, 2007 | 11.48 | 11.48 | 11.29 | 11.37 | 2,424,757 | -0.06(-0.51%) |
Jun 11, 2007 | 11.34 | 11.55 | 11.26 | 11.43 | 2,043,369 | +0.10(+0.85%) |
Jun 08, 2007 | 10.96 | 11.35 | 10.96 | 11.33 | 7,670,280 | +0.32(+2.89%) |
Jun 07, 2007 | 10.95 | 11.08 | 10.91 | 11.01 | 7,048,535 | +0.02(+0.18%) |
Jun 06, 2007 | 11.01 | 11.03 | 10.93 | 10.99 | 2,226,095 | -0.02(-0.20%) |
Jun 05, 2007 | 11.07 | 11.15 | 10.99 | 11.01 | 3,095,624 | -0.07(-0.67%) |
Jun 04, 2007 | 11.10 | 11.25 | 11.04 | 11.09 | 1,831,835 | +0.00(+0.00%) |
Jun 01, 2007 | 11.16 | 11.23 | 11.06 | 11.09 | 2,505,367 | -0.01(-0.09%) |
May 31, 2007 | 11.02 | 11.19 | 11.00 | 11.10 | 1,734,762 | +0.06(+0.52%) |
May 30, 2007 | 11.09 | 11.09 | 10.94 | 11.04 | 1,461,807 | -0.04(-0.35%) |
May 29, 2007 | 10.97 | 11.09 | 10.74 | 11.08 | 4,743,482 | +0.13(+1.14%) |
May 25, 2007 | 10.91 | 11.02 | 10.87 | 10.95 | 641,934 | +0.06(+0.53%) |
May 24, 2007 | 10.97 | 11.07 | 10.87 | 10.90 | 1,816,635 | -0.11(-0.96%) |
May 23, 2007 | 11.09 | 11.10 | 10.84 | 11.00 | 5,184,345 | -0.12(-1.04%) |
May 22, 2007 | 11.16 | 11.21 | 11.03 | 11.12 | 1,622,721 | -0.07(-0.60%) |
May 21, 2007 | 11.12 | 11.34 | 11.09 | 11.19 | 1,204,004 | +0.04(+0.35%) |
May 18, 2007 | 11.15 | 11.25 | 10.99 | 11.15 | 1,242,261 | +0.02(+0.17%) |
May 17, 2007 | 11.10 | 11.20 | 10.99 | 11.13 | 1,636,568 | +0.01(+0.09%) |
May 16, 2007 | 11.22 | 11.22 | 11.03 | 11.12 | 2,871,985 | -0.10(-0.86%) |
May 15, 2007 | 11.23 | 11.28 | 11.08 | 11.21 | 2,051,477 | -0.04(-0.34%) |
May 14, 2007 | 11.18 | 11.40 | 11.17 | 11.25 | 2,456,222 | +0.05(+0.43%) |
May 11, 2007 | 11.04 | 11.25 | 10.95 | 11.20 | 2,483,722 | +0.21(+1.93%) |
May 10, 2007 | 10.99 | 11.30 | 10.93 | 10.99 | 5,987,752 | +1.03(+10.36%) |
May 09, 2007 | 9.951 | 9.980 | 9.748 | 9.960 | 3,186,483 | -0.04(-0.39%) |
May 08, 2007 | 10.13 | 10.22 | 9.980 | 9.999 | 2,860,861 | -0.42(-4.07%) |
May 07, 2007 | 10.57 | 10.85 | 10.17 | 10.42 | 3,796,346 | -1.05(-9.16%) |
May 04, 2007 | 11.24 | 11.47 | 11.05 | 11.47 | 2,127,852 | -0.03(-0.25%) |
May 03, 2007 | 11.45 | 11.51 | 11.36 | 11.50 | 906,144 | +0.02(+0.17%) |
May 02, 2007 | 11.43 | 11.62 | 11.29 | 11.48 | 1,204,253 | +0.08(+0.68%) |
May 01, 2007 | 11.29 | 11.41 | 11.07 | 11.41 | 1,210,939 | +0.11(+0.94%) |
Apr 30, 2007 | 11.47 | 11.55 | 11.28 | 11.30 | 1,234,934 | -0.12(-1.01%) |
Apr 27, 2007 | 11.47 | 11.54 | 11.35 | 11.42 | 1,072,825 | -0.13(-1.17%) |
Apr 26, 2007 | 11.48 | 11.58 | 11.35 | 11.55 | 1,114,737 | +0.04(+0.34%) |
Apr 25, 2007 | 11.47 | 11.57 | 11.44 | 11.51 | 1,707,289 | -0.01(-0.08%) |
Apr 24, 2007 | 11.40 | 11.55 | 11.34 | 11.52 | 1,319,529 | +0.18(+1.62%) |
Apr 23, 2007 | 11.39 | 11.45 | 11.30 | 11.34 | 1,060,885 | -0.08(-0.68%) |
Apr 20, 2007 | 11.40 | 11.45 | 11.30 | 11.42 | 1,146,850 | +0.09(+0.77%) |
Apr 19, 2007 | 11.18 | 11.38 | 11.10 | 11.33 | 862,635 | +0.09(+0.77%) |
Apr 18, 2007 | 11.22 | 11.31 | 11.16 | 11.24 | 833,848 | -0.05(-0.43%) |
Apr 17, 2007 | 11.20 | 11.31 | 11.13 | 11.29 | 1,319,029 | +0.08(+0.69%) |
Apr 16, 2007 | 10.90 | 11.22 | 10.89 | 11.21 | 1,027,668 | +0.32(+2.92%) |
Apr 13, 2007 | 10.85 | 10.90 | 10.70 | 10.90 | 1,792,069 | +0.06(+0.53%) |
Apr 12, 2007 | 10.80 | 10.87 | 10.73 | 10.84 | 1,379,054 | +0.06(+0.54%) |
Apr 11, 2007 | 10.79 | 10.89 | 10.67 | 10.78 | 704,498 | +0.01(+0.09%) |
Apr 10, 2007 | 10.65 | 10.79 | 10.61 | 10.77 | 684,767 | +0.09(+0.81%) |
Apr 09, 2007 | 10.75 | 10.84 | 10.61 | 10.68 | 1,026,802 | -0.05(-0.45%) |
Apr 05, 2007 | 10.61 | 10.73 | 10.53 | 10.73 | 686,417 | +0.13(+1.27%) |
Apr 04, 2007 | 10.52 | 10.71 | 10.50 | 10.60 | 1,132,684 | +0.02(+0.18%) |
Apr 03, 2007 | 10.37 | 10.64 | 10.32 | 10.58 | 1,174,785 | +0.23(+2.24%) |
Apr 02, 2007 | 10.33 | 10.37 | 10.22 | 10.35 | 1,219,153 | +0.03(+0.28%) |
Mar 30, 2007 | 10.19 | 10.35 | 10.14 | 10.32 | 1,141,077 | +0.15(+1.52%) |
Mar 29, 2007 | 10.40 | 10.40 | 10.08 | 10.16 | 938,535 | -0.15(-1.50%) |
Mar 28, 2007 | 10.28 | 10.40 | 10.24 | 10.32 | 1,928,815 | +0.00(+0.00%) |
Mar 27, 2007 | 10.45 | 10.48 | 10.31 | 10.32 | 1,304,316 | -0.14(-1.38%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.34 | 10.46 | 1,070,924 | -0.08(-0.73%) |
Mar 23, 2007 | 10.53 | 10.59 | 10.46 | 10.54 | 654,677 | +0.01(+0.09%) |
Mar 22, 2007 | 10.63 | 10.68 | 10.47 | 10.53 | 976,406 | -0.07(-0.64%) |
Mar 21, 2007 | 10.32 | 10.62 | 10.26 | 10.60 | 1,129,690 | +0.30(+2.90%) |
Mar 20, 2007 | 10.28 | 10.33 | 10.12 | 10.30 | 846,604 | +0.01(+0.09%) |
Mar 19, 2007 | 10.31 | 10.41 | 10.23 | 10.29 | 846,582 | +0.04(+0.38%) |
Mar 16, 2007 | 10.18 | 10.36 | 10.14 | 10.25 | 1,432,333 | +0.00(+0.00%) |
Mar 15, 2007 | 10.25 | 10.29 | 10.15 | 10.25 | 686,030 | +0.02(+0.19%) |
Mar 14, 2007 | 10.21 | 10.30 | 10.05 | 10.23 | 950,460 | +0.01(+0.09%) |
Mar 13, 2007 | 10.49 | 10.57 | 10.21 | 10.22 | 1,238,849 | -0.27(-2.57%) |
Mar 12, 2007 | 10.42 | 10.54 | 10.40 | 10.49 | 839,419 | +0.07(+0.65%) |
Mar 09, 2007 | 10.61 | 10.70 | 10.36 | 10.42 | 1,106,163 | -0.06(-0.55%) |
Mar 08, 2007 | 10.36 | 10.58 | 10.27 | 10.48 | 1,975,252 | +0.25(+2.45%) |
Mar 07, 2007 | 10.22 | 10.34 | 10.08 | 10.23 | 1,076,951 | -0.02(-0.19%) |
Mar 06, 2007 | 10.08 | 10.34 | 10.07 | 10.25 | 1,169,656 | +0.28(+2.81%) |
Mar 05, 2007 | 10.12 | 10.27 | 9.941 | 9.970 | 1,857,134 | -0.28(-2.73%) |
Mar 02, 2007 | 10.45 | 10.55 | 10.01 | 10.25 | 2,243,376 | -0.41(-3.89%) |
Mar 01, 2007 | 10.52 | 10.80 | 10.32 | 10.66 | 1,631,573 | -0.08(-0.72%) |
Feb 28, 2007 | 10.81 | 10.95 | 10.61 | 10.74 | 1,417,400 | -0.10(-0.89%) |
Feb 27, 2007 | 11.09 | 11.12 | 10.75 | 10.84 | 1,924,178 | -0.41(-3.68%) |
Feb 26, 2007 | 11.33 | 11.41 | 11.14 | 11.25 | 1,502,101 | -0.08(-0.68%) |
Feb 23, 2007 | 11.48 | 11.53 | 11.28 | 11.33 | 2,084,670 | -0.22(-1.92%) |
Feb 22, 2007 | 11.38 | 11.55 | 11.34 | 11.55 | 1,738,292 | +0.24(+2.13%) |
Feb 21, 2007 | 11.14 | 11.35 | 11.06 | 11.31 | 2,135,737 | +0.17(+1.56%) |
Feb 20, 2007 | 11.04 | 11.19 | 10.90 | 11.14 | 2,010,620 | +0.12(+1.05%) |
Feb 16, 2007 | 10.81 | 11.07 | 10.76 | 11.02 | 2,493,481 | +0.35(+3.25%) |
Feb 15, 2007 | 10.59 | 10.70 | 10.54 | 10.67 | 3,005,349 | +0.10(+0.91%) |
Feb 14, 2007 | 10.34 | 10.66 | 10.28 | 10.58 | 2,144,782 | +0.16(+1.57%) |
Feb 13, 2007 | 10.46 | 10.67 | 10.34 | 10.41 | 2,215,524 | +0.05(+0.47%) |
Feb 12, 2007 | 10.41 | 10.42 | 10.26 | 10.37 | 1,447,396 | +0.06(+0.56%) |
Feb 09, 2007 | 10.53 | 10.53 | 10.21 | 10.31 | 966,572 | -0.20(-1.93%) |
Feb 08, 2007 | 10.43 | 10.52 | 10.37 | 10.51 | 1,356,577 | +0.02(+0.18%) |
Feb 07, 2007 | 10.43 | 10.53 | 10.38 | 10.49 | 1,733,851 | +0.09(+0.83%) |
Feb 06, 2007 | 10.47 | 10.52 | 10.26 | 10.40 | 895,420 | -0.02(-0.19%) |
Feb 05, 2007 | 10.42 | 10.53 | 10.33 | 10.42 | 971,329 | -0.03(-0.28%) |
Feb 02, 2007 | 10.38 | 10.54 | 10.33 | 10.45 | 643,152 | +0.11(+1.02%) |
Feb 01, 2007 | 10.38 | 10.50 | 10.25 | 10.35 | 999,724 | +0.00(+0.00%) |
Jan 31, 2007 | 10.11 | 10.39 | 10.05 | 10.35 | 1,346,907 | +0.19(+1.90%) |
Jan 30, 2007 | 10.20 | 10.25 | 10.01 | 10.15 | 1,908,369 | -0.05(-0.47%) |
Jan 29, 2007 | 10.38 | 10.39 | 10.15 | 10.20 | 1,009,636 | -0.18(-1.76%) |
Jan 26, 2007 | 10.20 | 10.47 | 10.08 | 10.38 | 1,046,378 | +0.19(+1.89%) |
Jan 25, 2007 | 10.42 | 10.46 | 10.12 | 10.19 | 737,365 | -0.22(-2.13%) |
Jan 24, 2007 | 10.30 | 10.50 | 10.22 | 10.41 | 1,085,675 | +0.15(+1.50%) |
Jan 23, 2007 | 9.980 | 10.31 | 9.893 | 10.26 | 1,254,361 | +0.24(+2.41%) |
Jan 22, 2007 | 10.21 | 10.21 | 9.854 | 10.02 | 1,442,390 | -0.20(-1.98%) |
Jan 19, 2007 | 9.893 | 10.29 | 9.883 | 10.22 | 1,248,489 | +0.27(+2.71%) |
Jan 18, 2007 | 10.47 | 10.47 | 9.845 | 9.951 | 1,653,200 | -0.53(-5.06%) |
Jan 17, 2007 | 10.38 | 10.64 | 10.34 | 10.48 | 1,282,973 | +0.05(+0.46%) |
Jan 16, 2007 | 10.65 | 10.68 | 10.38 | 10.43 | 1,575,392 | -0.20(-1.90%) |
Jan 12, 2007 | 10.65 | 10.69 | 10.53 | 10.64 | 1,072,395 | -0.02(-0.18%) |
Jan 11, 2007 | 10.59 | 10.69 | 10.45 | 10.65 | 1,634,722 | +0.10(+0.91%) |
Jan 10, 2007 | 10.37 | 10.58 | 10.26 | 10.56 | 682,660 | +0.11(+1.02%) |
Jan 09, 2007 | 10.40 | 10.56 | 10.22 | 10.45 | 938,354 | +0.05(+0.46%) |
Jan 08, 2007 | 10.34 | 10.48 | 10.17 | 10.40 | 646,592 | +0.05(+0.47%) |
Jan 05, 2007 | 10.44 | 10.53 | 10.14 | 10.36 | 823,687 | -0.17(-1.65%) |
Jan 04, 2007 | 10.38 | 10.58 | 10.13 | 10.53 | 1,005,611 | +0.13(+1.30%) |
Jan 03, 2007 | 10.51 | 10.61 | 10.26 | 10.39 | 1,269,692 | -0.04(-0.37%) |
Dec 29, 2006 | 10.54 | 10.61 | 10.40 | 10.43 | 664,841 | -0.11(-1.01%) |
Dec 28, 2006 | 10.60 | 10.67 | 10.49 | 10.54 | 784,524 | -0.09(-0.82%) |
Dec 27, 2006 | 10.58 | 10.69 | 10.57 | 10.63 | 731,419 | +0.05(+0.46%) |
Dec 26, 2006 | 10.47 | 10.62 | 10.25 | 10.58 | 558,384 | +0.13(+1.29%) |
Dec 22, 2006 | 10.49 | 10.49 | 10.28 | 10.44 | 497,019 | -0.03(-0.28%) |
Dec 21, 2006 | 10.51 | 10.61 | 10.37 | 10.47 | 1,140,645 | -0.03(-0.28%) |
Dec 20, 2006 | 10.41 | 10.61 | 10.37 | 10.50 | 794,385 | +0.14(+1.30%) |
Dec 19, 2006 | 10.48 | 10.50 | 10.27 | 10.37 | 971,880 | -0.23(-2.18%) |
Dec 18, 2006 | 10.61 | 10.77 | 10.52 | 10.60 | 1,777,555 | -0.01(-0.09%) |
Dec 15, 2006 | 10.55 | 10.71 | 10.52 | 10.61 | 1,737,526 | +0.07(+0.64%) |
Dec 14, 2006 | 10.38 | 10.56 | 10.38 | 10.54 | 1,168,482 | +0.13(+1.30%) |
Dec 13, 2006 | 10.51 | 10.51 | 10.36 | 10.40 | 1,236,552 | -0.02(-0.19%) |
Dec 12, 2006 | 10.42 | 10.55 | 10.35 | 10.42 | 1,322,989 | +0.03(+0.28%) |
Dec 11, 2006 | 10.28 | 10.48 | 10.27 | 10.39 | 942,779 | +0.09(+0.84%) |
Dec 08, 2006 | 10.18 | 10.33 | 10.11 | 10.31 | 555,268 | +0.12(+1.14%) |
Dec 07, 2006 | 10.46 | 10.52 | 10.19 | 10.19 | 1,380,913 | -0.24(-2.31%) |
Dec 06, 2006 | 10.36 | 10.52 | 10.22 | 10.43 | 677,974 | +0.03(+0.28%) |
Dec 05, 2006 | 10.28 | 10.46 | 10.26 | 10.40 | 2,278,202 | +0.20(+1.98%) |
Dec 04, 2006 | 10.10 | 10.30 | 9.951 | 10.20 | 1,364,950 | +0.15(+1.54%) |