Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.400 | 7.520 | 7.160 | 7.160 | 523,720 | -0.24(-3.24%) |
Nov 29, 2007 | 7.270 | 7.450 | 7.220 | 7.400 | 248,607 | +0.13(+1.79%) |
Nov 28, 2007 | 7.330 | 7.390 | 7.150 | 7.270 | 170,076 | +0.03(+0.41%) |
Nov 27, 2007 | 7.340 | 7.430 | 7.090 | 7.240 | 385,180 | -0.02(-0.28%) |
Nov 26, 2007 | 7.330 | 7.720 | 7.060 | 7.260 | 350,846 | -0.08(-1.09%) |
Nov 23, 2007 | 7.250 | 7.390 | 6.740 | 7.340 | 163,611 | +0.14(+1.94%) |
Nov 21, 2007 | 7.750 | 7.860 | 7.100 | 7.200 | 415,477 | -0.72(-9.09%) |
Nov 20, 2007 | 7.950 | 8.330 | 7.600 | 7.920 | 206,805 | -0.05(-0.63%) |
Nov 19, 2007 | 8.310 | 8.310 | 7.900 | 7.970 | 184,716 | -0.46(-5.46%) |
Nov 16, 2007 | 8.160 | 8.570 | 8.160 | 8.430 | 287,278 | +0.29(+3.56%) |
Nov 15, 2007 | 8.490 | 8.570 | 7.890 | 8.140 | 260,349 | -0.37(-4.35%) |
Nov 14, 2007 | 9.070 | 9.240 | 8.340 | 8.510 | 265,229 | -0.54(-5.97%) |
Nov 13, 2007 | 9.500 | 9.770 | 8.944 | 9.050 | 229,470 | -0.36(-3.83%) |
Nov 12, 2007 | 9.390 | 9.850 | 9.170 | 9.410 | 419,870 | -0.07(-0.74%) |
Nov 09, 2007 | 10.90 | 10.95 | 8.740 | 9.480 | 3,003,401 | -1.56(-14.13%) |
Nov 08, 2007 | 10.56 | 11.10 | 10.42 | 11.04 | 300,277 | +0.58(+5.54%) |
Nov 07, 2007 | 10.96 | 11.22 | 10.36 | 10.46 | 309,207 | -0.61(-5.51%) |
Nov 06, 2007 | 11.09 | 11.19 | 10.33 | 11.07 | 505,052 | -0.04(-0.36%) |
Nov 05, 2007 | 10.99 | 11.15 | 10.61 | 11.11 | 286,428 | +0.13(+1.18%) |
Nov 02, 2007 | 10.80 | 10.98 | 10.48 | 10.98 | 143,771 | +0.25(+2.33%) |
Nov 01, 2007 | 10.53 | 10.79 | 10.06 | 10.73 | 280,270 | +0.20(+1.90%) |
Oct 31, 2007 | 10.37 | 10.53 | 10.16 | 10.53 | 96,900 | +0.22(+2.13%) |
Oct 30, 2007 | 10.32 | 10.59 | 10.24 | 10.31 | 103,606 | -0.04(-0.39%) |
Oct 29, 2007 | 10.19 | 10.35 | 10.09 | 10.35 | 73,952 | +0.19(+1.87%) |
Oct 26, 2007 | 9.870 | 10.16 | 9.710 | 10.16 | 71,227 | +0.42(+4.31%) |
Oct 25, 2007 | 9.890 | 10.01 | 9.640 | 9.740 | 104,852 | -0.15(-1.52%) |
Oct 24, 2007 | 9.660 | 10.05 | 9.630 | 9.890 | 166,743 | +0.20(+2.06%) |
Oct 23, 2007 | 9.650 | 9.690 | 9.510 | 9.690 | 65,386 | +0.10(+1.04%) |
Oct 22, 2007 | 9.340 | 9.870 | 9.330 | 9.590 | 235,400 | +0.17(+1.80%) |
Oct 19, 2007 | 10.01 | 10.04 | 9.400 | 9.420 | 183,308 | -0.59(-5.89%) |
Oct 18, 2007 | 10.16 | 10.23 | 9.990 | 10.01 | 105,108 | -0.19(-1.86%) |
Oct 17, 2007 | 10.33 | 10.33 | 9.870 | 10.20 | 122,499 | -0.01(-0.10%) |
Oct 16, 2007 | 10.40 | 10.47 | 9.930 | 10.21 | 196,007 | -0.21(-2.02%) |
Oct 15, 2007 | 10.31 | 10.63 | 10.29 | 10.42 | 124,927 | +0.11(+1.07%) |
Oct 12, 2007 | 10.59 | 10.69 | 10.27 | 10.31 | 159,316 | -0.29(-2.74%) |
Oct 11, 2007 | 10.47 | 10.81 | 10.40 | 10.60 | 306,180 | +0.17(+1.63%) |
Oct 10, 2007 | 10.10 | 10.43 | 9.880 | 10.43 | 167,773 | +0.31(+3.06%) |
Oct 09, 2007 | 10.14 | 10.25 | 9.920 | 10.12 | 139,830 | -0.01(-0.10%) |
Oct 08, 2007 | 10.37 | 10.37 | 10.02 | 10.13 | 102,721 | -0.20(-1.94%) |
Oct 05, 2007 | 10.00 | 10.48 | 9.860 | 10.33 | 368,347 | +0.50(+5.09%) |
Oct 04, 2007 | 9.820 | 10.03 | 9.780 | 9.830 | 91,629 | +0.05(+0.51%) |
Oct 03, 2007 | 9.740 | 10.06 | 9.660 | 9.780 | 158,975 | -0.01(-0.10%) |
Oct 02, 2007 | 9.690 | 10.03 | 9.580 | 9.790 | 233,412 | +0.07(+0.72%) |
Oct 01, 2007 | 9.420 | 9.740 | 9.250 | 9.720 | 112,911 | +0.29(+3.08%) |
Sep 28, 2007 | 9.760 | 9.860 | 9.200 | 9.430 | 129,128 | -0.33(-3.38%) |
Sep 27, 2007 | 10.09 | 10.09 | 9.500 | 9.760 | 167,060 | -0.26(-2.59%) |
Sep 26, 2007 | 9.700 | 10.02 | 9.700 | 10.02 | 88,267 | +0.26(+2.66%) |
Sep 25, 2007 | 9.980 | 10.10 | 9.670 | 9.760 | 125,423 | -0.30(-2.98%) |
Sep 24, 2007 | 10.06 | 10.13 | 9.680 | 10.06 | 158,884 | +0.02(+0.20%) |
Sep 21, 2007 | 10.00 | 10.08 | 9.700 | 10.04 | 218,904 | +0.13(+1.31%) |
Sep 20, 2007 | 9.890 | 10.03 | 9.590 | 9.910 | 133,763 | +0.00(+0.00%) |
Sep 19, 2007 | 9.710 | 10.11 | 9.630 | 9.910 | 168,810 | +0.28(+2.91%) |
Sep 18, 2007 | 9.650 | 10.15 | 9.560 | 9.630 | 409,509 | +0.00(+0.00%) |
Sep 17, 2007 | 9.760 | 9.800 | 9.460 | 9.630 | 67,448 | -0.14(-1.43%) |
Sep 14, 2007 | 9.740 | 9.930 | 9.530 | 9.770 | 153,288 | -0.07(-0.71%) |
Sep 13, 2007 | 9.670 | 9.940 | 9.500 | 9.840 | 100,675 | +0.26(+2.71%) |
Sep 12, 2007 | 9.410 | 9.680 | 9.370 | 9.580 | 77,487 | +0.13(+1.38%) |
Sep 11, 2007 | 9.340 | 9.660 | 9.240 | 9.450 | 125,184 | +0.18(+1.94%) |
Sep 10, 2007 | 9.310 | 9.360 | 9.000 | 9.270 | 97,345 | +0.03(+0.32%) |
Sep 07, 2007 | 9.380 | 9.540 | 9.200 | 9.240 | 86,901 | -0.17(-1.81%) |
Sep 06, 2007 | 9.260 | 9.620 | 9.180 | 9.410 | 189,930 | +0.18(+1.95%) |
Sep 05, 2007 | 9.230 | 9.360 | 9.160 | 9.230 | 168,481 | -0.08(-0.86%) |
Sep 04, 2007 | 9.140 | 9.440 | 9.140 | 9.310 | 112,605 | +0.15(+1.64%) |
Aug 31, 2007 | 9.140 | 9.300 | 8.920 | 9.160 | 180,440 | +0.13(+1.44%) |
Aug 30, 2007 | 8.840 | 9.140 | 8.840 | 9.030 | 132,617 | +0.08(+0.89%) |
Aug 29, 2007 | 8.990 | 9.070 | 8.860 | 8.950 | 98,250 | +0.00(+0.00%) |
Aug 28, 2007 | 8.760 | 8.990 | 8.760 | 8.950 | 196,852 | +0.11(+1.24%) |
Aug 27, 2007 | 8.970 | 8.970 | 8.810 | 8.840 | 58,604 | -0.18(-2.00%) |
Aug 24, 2007 | 9.150 | 9.150 | 8.900 | 9.020 | 82,093 | -0.13(-1.42%) |
Aug 23, 2007 | 9.220 | 9.370 | 8.960 | 9.150 | 255,929 | -0.05(-0.54%) |
Aug 22, 2007 | 9.450 | 9.590 | 9.010 | 9.200 | 115,728 | -0.14(-1.50%) |
Aug 21, 2007 | 9.560 | 9.560 | 9.230 | 9.340 | 53,670 | -0.14(-1.48%) |
Aug 20, 2007 | 9.690 | 9.690 | 9.350 | 9.480 | 88,666 | -0.19(-1.96%) |
Aug 17, 2007 | 10.05 | 10.06 | 9.280 | 9.670 | 219,870 | +0.04(+0.42%) |
Aug 16, 2007 | 8.800 | 9.640 | 8.650 | 9.630 | 413,210 | +0.86(+9.81%) |
Aug 15, 2007 | 8.720 | 9.500 | 8.720 | 8.770 | 154,717 | +0.04(+0.46%) |
Aug 14, 2007 | 8.750 | 8.890 | 8.700 | 8.730 | 259,330 | -0.02(-0.23%) |
Aug 13, 2007 | 9.150 | 9.270 | 8.570 | 8.750 | 438,055 | -0.27(-2.99%) |
Aug 10, 2007 | 9.560 | 9.560 | 8.650 | 9.020 | 520,114 | -0.71(-7.30%) |
Aug 09, 2007 | 9.330 | 10.25 | 9.310 | 9.730 | 877,319 | +0.25(+2.64%) |
Aug 08, 2007 | 8.100 | 9.670 | 7.930 | 9.480 | 660,647 | +1.46(+18.20%) |
Aug 07, 2007 | 7.520 | 8.050 | 7.500 | 8.020 | 479,562 | +0.46(+6.08%) |
Aug 06, 2007 | 7.680 | 7.930 | 7.510 | 7.560 | 464,690 | -0.15(-1.95%) |
Aug 03, 2007 | 7.780 | 8.220 | 7.660 | 7.710 | 316,701 | -0.44(-5.40%) |
Aug 02, 2007 | 7.930 | 8.182 | 7.900 | 8.150 | 134,218 | +0.21(+2.64%) |
Aug 01, 2007 | 7.960 | 8.122 | 7.890 | 7.940 | 139,021 | -0.02(-0.25%) |
Jul 31, 2007 | 8.170 | 8.380 | 7.950 | 7.960 | 213,874 | -0.02(-0.25%) |
Jul 30, 2007 | 8.150 | 8.280 | 7.820 | 7.980 | 197,226 | -0.14(-1.72%) |
Jul 27, 2007 | 8.520 | 8.680 | 8.080 | 8.120 | 205,074 | -0.45(-5.25%) |
Jul 26, 2007 | 8.890 | 9.000 | 8.390 | 8.570 | 169,681 | -0.49(-5.41%) |
Jul 25, 2007 | 8.840 | 9.110 | 8.770 | 9.060 | 171,892 | +0.30(+3.42%) |
Jul 24, 2007 | 8.760 | 9.010 | 8.516 | 8.760 | 216,603 | -0.14(-1.57%) |
Jul 23, 2007 | 8.960 | 9.110 | 8.780 | 8.900 | 131,356 | -0.05(-0.56%) |
Jul 20, 2007 | 9.210 | 9.360 | 8.920 | 8.950 | 223,185 | -0.36(-3.87%) |
Jul 19, 2007 | 8.760 | 9.390 | 8.760 | 9.310 | 231,753 | +0.62(+7.13%) |
Jul 18, 2007 | 8.700 | 8.740 | 8.500 | 8.690 | 95,668 | -0.04(-0.46%) |
Jul 17, 2007 | 8.770 | 8.800 | 8.520 | 8.730 | 163,863 | -0.03(-0.34%) |
Jul 16, 2007 | 8.730 | 8.780 | 8.490 | 8.760 | 171,561 | +0.02(+0.23%) |
Jul 13, 2007 | 8.510 | 8.790 | 8.510 | 8.740 | 154,022 | +0.22(+2.58%) |
Jul 12, 2007 | 8.400 | 8.550 | 8.360 | 8.520 | 108,137 | +0.14(+1.67%) |
Jul 11, 2007 | 8.510 | 8.510 | 8.250 | 8.380 | 371,893 | -0.06(-0.71%) |
Jul 10, 2007 | 8.590 | 8.620 | 8.410 | 8.440 | 183,466 | -0.22(-2.54%) |
Jul 09, 2007 | 8.580 | 8.840 | 8.570 | 8.660 | 118,250 | +0.08(+0.93%) |
Jul 06, 2007 | 8.560 | 8.630 | 8.510 | 8.580 | 133,780 | -0.02(-0.23%) |
Jul 05, 2007 | 8.600 | 8.700 | 8.540 | 8.600 | 253,987 | -0.01(-0.12%) |
Jul 03, 2007 | 8.700 | 8.790 | 8.560 | 8.610 | 191,263 | -0.13(-1.49%) |
Jul 02, 2007 | 8.950 | 8.962 | 8.710 | 8.740 | 238,196 | -0.17(-1.91%) |
Jun 29, 2007 | 9.060 | 9.240 | 8.880 | 8.910 | 109,123 | -0.15(-1.66%) |
Jun 28, 2007 | 9.170 | 9.170 | 8.990 | 9.060 | 102,496 | -0.10(-1.09%) |
Jun 27, 2007 | 8.800 | 9.260 | 8.750 | 9.160 | 150,079 | +0.27(+3.04%) |
Jun 26, 2007 | 9.000 | 9.000 | 8.750 | 8.890 | 210,501 | -0.03(-0.34%) |
Jun 25, 2007 | 9.130 | 9.150 | 8.870 | 8.920 | 231,046 | -0.19(-2.09%) |
Jun 22, 2007 | 9.420 | 9.480 | 9.110 | 9.110 | 800,126 | -0.35(-3.70%) |
Jun 21, 2007 | 9.460 | 9.580 | 9.270 | 9.460 | 244,765 | -0.08(-0.84%) |
Jun 20, 2007 | 9.650 | 9.710 | 9.460 | 9.540 | 232,600 | -0.12(-1.24%) |
Jun 19, 2007 | 9.690 | 9.690 | 9.490 | 9.660 | 199,500 | -0.07(-0.72%) |
Jun 18, 2007 | 9.810 | 9.820 | 9.630 | 9.730 | 94,000 | -0.08(-0.82%) |
Jun 15, 2007 | 9.660 | 9.940 | 9.500 | 9.810 | 266,800 | +0.31(+3.26%) |
Jun 14, 2007 | 9.430 | 9.600 | 9.340 | 9.500 | 121,500 | +0.05(+0.53%) |
Jun 13, 2007 | 9.270 | 9.460 | 9.110 | 9.450 | 104,800 | +0.19(+2.05%) |
Jun 12, 2007 | 9.400 | 9.400 | 9.120 | 9.260 | 259,000 | -0.21(-2.22%) |
Jun 11, 2007 | 9.560 | 9.580 | 9.320 | 9.470 | 189,212 | -0.14(-1.46%) |
Jun 08, 2007 | 9.500 | 9.800 | 9.500 | 9.610 | 236,104 | +0.15(+1.59%) |
Jun 07, 2007 | 9.610 | 9.750 | 9.300 | 9.460 | 200,556 | -0.25(-2.57%) |
Jun 06, 2007 | 9.630 | 9.750 | 9.460 | 9.710 | 152,250 | -0.02(-0.21%) |
Jun 05, 2007 | 9.540 | 9.760 | 9.512 | 9.730 | 125,834 | +0.11(+1.14%) |
Jun 04, 2007 | 9.700 | 9.760 | 9.360 | 9.620 | 196,501 | -0.11(-1.13%) |
Jun 01, 2007 | 9.850 | 9.880 | 9.490 | 9.730 | 349,935 | -0.01(-0.10%) |
May 31, 2007 | 9.990 | 10.09 | 9.740 | 9.740 | 760,739 | -0.23(-2.31%) |
May 30, 2007 | 9.840 | 10.02 | 9.820 | 9.970 | 195,072 | +0.10(+1.01%) |
May 29, 2007 | 9.560 | 9.900 | 9.520 | 9.870 | 154,731 | +0.36(+3.79%) |
May 25, 2007 | 9.630 | 9.700 | 9.420 | 9.510 | 115,084 | -0.09(-0.94%) |
May 24, 2007 | 9.560 | 9.700 | 9.248 | 9.600 | 394,824 | +0.01(+0.10%) |
May 23, 2007 | 9.540 | 9.740 | 9.460 | 9.590 | 220,250 | +0.05(+0.52%) |
May 22, 2007 | 9.660 | 9.710 | 9.420 | 9.540 | 68,605 | -0.15(-1.55%) |
May 21, 2007 | 9.460 | 9.770 | 9.460 | 9.690 | 79,761 | +0.20(+2.11%) |
May 18, 2007 | 9.420 | 9.500 | 9.300 | 9.490 | 129,391 | +0.11(+1.17%) |
May 17, 2007 | 9.570 | 9.700 | 9.300 | 9.380 | 113,981 | -0.23(-2.39%) |
May 16, 2007 | 9.530 | 9.630 | 9.420 | 9.610 | 135,164 | +0.15(+1.59%) |
May 15, 2007 | 9.650 | 9.800 | 9.420 | 9.460 | 222,193 | -0.22(-2.27%) |
May 14, 2007 | 9.770 | 9.970 | 9.600 | 9.680 | 134,409 | -0.05(-0.51%) |
May 11, 2007 | 9.650 | 9.850 | 9.570 | 9.730 | 188,464 | +0.12(+1.25%) |
May 10, 2007 | 9.750 | 9.750 | 9.500 | 9.610 | 285,139 | -0.14(-1.44%) |
May 09, 2007 | 9.740 | 9.800 | 9.580 | 9.750 | 167,342 | -0.04(-0.41%) |
May 08, 2007 | 9.810 | 9.890 | 9.450 | 9.790 | 186,649 | -0.11(-1.11%) |
May 07, 2007 | 9.820 | 9.950 | 9.750 | 9.900 | 271,640 | +0.10(+1.02%) |
May 04, 2007 | 9.640 | 9.900 | 9.620 | 9.800 | 551,230 | +0.16(+1.66%) |
May 03, 2007 | 9.750 | 9.800 | 9.550 | 9.640 | 1,961,166 | -0.55(-5.40%) |
May 02, 2007 | 10.47 | 10.55 | 10.11 | 10.19 | 275,827 | -0.35(-3.32%) |
May 01, 2007 | 10.61 | 10.74 | 10.29 | 10.54 | 157,266 | -0.06(-0.57%) |
Apr 30, 2007 | 11.29 | 11.30 | 10.58 | 10.60 | 269,903 | -0.70(-6.19%) |
Apr 27, 2007 | 11.51 | 11.51 | 11.30 | 11.30 | 75,594 | -0.27(-2.33%) |
Apr 26, 2007 | 11.62 | 11.64 | 11.42 | 11.57 | 116,219 | -0.02(-0.17%) |
Apr 25, 2007 | 11.86 | 11.86 | 11.52 | 11.59 | 173,447 | -0.17(-1.45%) |
Apr 24, 2007 | 11.80 | 11.97 | 11.73 | 11.76 | 153,571 | -0.04(-0.34%) |
Apr 23, 2007 | 11.80 | 11.99 | 11.75 | 11.80 | 171,606 | +0.01(+0.08%) |
Apr 20, 2007 | 11.84 | 11.87 | 11.68 | 11.79 | 200,616 | +0.12(+1.03%) |
Apr 19, 2007 | 11.78 | 11.91 | 11.33 | 11.67 | 173,734 | -0.20(-1.68%) |
Apr 18, 2007 | 11.87 | 12.00 | 11.74 | 11.87 | 160,116 | -0.01(-0.08%) |
Apr 17, 2007 | 12.08 | 12.08 | 11.87 | 11.88 | 237,723 | -0.20(-1.66%) |
Apr 16, 2007 | 12.22 | 12.46 | 12.02 | 12.08 | 245,143 | -0.05(-0.41%) |
Apr 13, 2007 | 11.95 | 12.18 | 11.83 | 12.13 | 124,083 | +0.21(+1.76%) |
Apr 12, 2007 | 11.80 | 12.03 | 11.61 | 11.92 | 231,973 | +0.11(+0.93%) |
Apr 11, 2007 | 11.30 | 12.44 | 11.25 | 11.81 | 662,079 | +0.69(+6.21%) |
Apr 10, 2007 | 10.98 | 11.25 | 10.98 | 11.12 | 89,038 | +0.12(+1.09%) |
Apr 09, 2007 | 11.23 | 11.23 | 10.94 | 11.00 | 96,281 | -0.19(-1.70%) |
Apr 05, 2007 | 11.03 | 11.23 | 11.01 | 11.19 | 73,036 | +0.14(+1.27%) |
Apr 04, 2007 | 11.05 | 11.14 | 10.95 | 11.05 | 77,080 | -0.03(-0.27%) |
Apr 03, 2007 | 11.01 | 11.14 | 10.89 | 11.08 | 80,953 | +0.10(+0.91%) |
Apr 02, 2007 | 10.86 | 11.04 | 10.76 | 10.98 | 99,152 | +0.12(+1.10%) |
Mar 30, 2007 | 10.77 | 10.99 | 10.50 | 10.86 | 192,293 | +0.08(+0.74%) |
Mar 29, 2007 | 10.90 | 10.90 | 10.66 | 10.78 | 100,288 | -0.08(-0.74%) |
Mar 28, 2007 | 10.58 | 10.88 | 10.56 | 10.86 | 64,028 | +0.19(+1.78%) |
Mar 27, 2007 | 10.45 | 10.67 | 10.45 | 10.67 | 66,455 | +0.14(+1.33%) |
Mar 26, 2007 | 10.48 | 10.59 | 10.34 | 10.53 | 68,611 | +0.03(+0.29%) |
Mar 23, 2007 | 10.28 | 10.72 | 10.27 | 10.50 | 59,128 | +0.21(+2.04%) |
Mar 22, 2007 | 10.71 | 10.83 | 10.14 | 10.29 | 118,410 | -0.36(-3.38%) |
Mar 21, 2007 | 9.630 | 10.65 | 9.630 | 10.65 | 112,382 | +1.05(+10.94%) |
Mar 20, 2007 | 9.610 | 9.730 | 9.590 | 9.600 | 50,876 | -0.01(-0.10%) |
Mar 19, 2007 | 9.540 | 9.720 | 9.490 | 9.610 | 62,409 | +0.16(+1.69%) |
Mar 16, 2007 | 9.650 | 9.700 | 9.420 | 9.450 | 206,386 | -0.22(-2.28%) |
Mar 15, 2007 | 9.530 | 9.760 | 9.530 | 9.670 | 59,610 | +0.16(+1.68%) |
Mar 14, 2007 | 9.490 | 9.740 | 9.310 | 9.510 | 96,194 | +0.00(+0.00%) |
Mar 13, 2007 | 9.900 | 9.900 | 9.500 | 9.510 | 121,576 | -0.39(-3.94%) |
Mar 12, 2007 | 9.700 | 9.990 | 9.600 | 9.900 | 83,280 | +0.24(+2.48%) |
Mar 09, 2007 | 10.04 | 10.10 | 9.530 | 9.660 | 117,451 | -0.34(-3.40%) |
Mar 08, 2007 | 9.940 | 10.10 | 9.800 | 10.00 | 85,496 | +0.16(+1.63%) |
Mar 07, 2007 | 9.950 | 10.14 | 9.830 | 9.840 | 155,064 | -0.15(-1.50%) |
Mar 06, 2007 | 9.730 | 10.05 | 9.630 | 9.990 | 143,984 | +0.36(+3.74%) |
Mar 05, 2007 | 10.27 | 10.60 | 9.600 | 9.630 | 333,348 | -0.78(-7.49%) |
Mar 02, 2007 | 10.27 | 10.45 | 10.04 | 10.41 | 197,316 | +0.09(+0.87%) |
Mar 01, 2007 | 10.27 | 10.55 | 9.870 | 10.32 | 172,617 | -0.15(-1.43%) |
Feb 28, 2007 | 10.07 | 10.56 | 9.880 | 10.47 | 183,265 | +0.38(+3.77%) |
Feb 27, 2007 | 10.46 | 10.59 | 9.830 | 10.09 | 182,639 | -0.53(-4.99%) |
Feb 26, 2007 | 10.89 | 10.89 | 10.45 | 10.62 | 86,254 | -0.25(-2.30%) |
Feb 23, 2007 | 10.87 | 10.93 | 10.60 | 10.87 | 97,515 | -0.04(-0.37%) |
Feb 22, 2007 | 10.90 | 10.92 | 10.60 | 10.91 | 145,429 | +0.01(+0.09%) |
Feb 21, 2007 | 10.96 | 10.99 | 10.81 | 10.90 | 98,117 | -0.11(-1.00%) |
Feb 20, 2007 | 11.00 | 11.20 | 10.83 | 11.01 | 95,987 | +0.00(+0.00%) |
Feb 16, 2007 | 10.93 | 11.05 | 10.78 | 11.01 | 117,902 | +0.08(+0.73%) |
Feb 15, 2007 | 11.03 | 11.03 | 10.80 | 10.93 | 106,628 | -0.08(-0.73%) |
Feb 14, 2007 | 11.14 | 11.20 | 10.99 | 11.01 | 106,617 | -0.14(-1.26%) |
Feb 13, 2007 | 11.01 | 11.27 | 10.99 | 11.15 | 98,070 | +0.21(+1.92%) |
Feb 12, 2007 | 11.23 | 11.23 | 10.84 | 10.94 | 149,123 | -0.26(-2.32%) |
Feb 09, 2007 | 11.06 | 11.20 | 10.79 | 11.20 | 289,665 | +0.11(+0.99%) |
Feb 08, 2007 | 11.44 | 11.44 | 10.75 | 11.09 | 327,174 | -0.39(-3.40%) |
Feb 07, 2007 | 11.23 | 11.50 | 11.16 | 11.48 | 199,177 | +0.24(+2.14%) |
Feb 06, 2007 | 11.16 | 11.43 | 11.05 | 11.24 | 173,638 | -0.03(-0.27%) |
Feb 05, 2007 | 11.28 | 11.51 | 11.16 | 11.27 | 122,368 | -0.05(-0.44%) |
Feb 02, 2007 | 11.50 | 11.59 | 11.21 | 11.32 | 136,107 | -0.16(-1.39%) |
Feb 01, 2007 | 11.44 | 11.66 | 11.37 | 11.48 | 178,350 | +0.13(+1.15%) |
Jan 31, 2007 | 11.68 | 11.69 | 11.26 | 11.35 | 137,938 | -0.38(-3.24%) |
Jan 30, 2007 | 11.51 | 11.75 | 11.47 | 11.73 | 76,296 | +0.26(+2.27%) |
Jan 29, 2007 | 11.22 | 11.68 | 11.17 | 11.47 | 160,749 | +0.19(+1.68%) |
Jan 26, 2007 | 11.50 | 11.50 | 10.96 | 11.28 | 91,862 | -0.22(-1.91%) |
Jan 25, 2007 | 11.52 | 11.61 | 11.34 | 11.50 | 78,628 | +0.05(+0.44%) |
Jan 24, 2007 | 11.40 | 11.56 | 11.34 | 11.45 | 43,503 | +0.09(+0.79%) |
Jan 23, 2007 | 11.48 | 11.63 | 11.28 | 11.36 | 96,091 | -0.14(-1.22%) |
Jan 22, 2007 | 11.71 | 11.71 | 11.45 | 11.50 | 115,626 | -0.20(-1.71%) |
Jan 19, 2007 | 11.45 | 11.70 | 11.31 | 11.70 | 78,400 | +0.23(+2.01%) |
Jan 18, 2007 | 11.88 | 11.91 | 11.32 | 11.47 | 131,363 | -0.43(-3.61%) |
Jan 17, 2007 | 11.71 | 11.94 | 11.57 | 11.90 | 131,396 | +0.17(+1.45%) |
Jan 16, 2007 | 11.52 | 11.73 | 11.40 | 11.73 | 278,732 | +0.23(+2.00%) |
Jan 12, 2007 | 11.44 | 11.62 | 11.39 | 11.50 | 166,960 | +0.03(+0.26%) |
Jan 11, 2007 | 11.51 | 11.67 | 11.38 | 11.47 | 164,575 | -0.01(-0.09%) |
Jan 10, 2007 | 11.48 | 11.69 | 11.43 | 11.48 | 238,439 | -0.11(-0.95%) |
Jan 09, 2007 | 11.66 | 11.72 | 11.25 | 11.59 | 180,784 | -0.09(-0.77%) |
Jan 08, 2007 | 11.45 | 11.70 | 11.33 | 11.68 | 171,027 | +0.25(+2.19%) |
Jan 05, 2007 | 11.97 | 11.97 | 11.26 | 11.43 | 214,823 | -0.62(-5.15%) |
Jan 04, 2007 | 11.89 | 12.11 | 11.74 | 12.05 | 170,751 | +0.16(+1.35%) |
Jan 03, 2007 | 11.93 | 12.14 | 11.75 | 11.89 | 281,236 | +0.02(+0.17%) |
Dec 29, 2006 | 11.83 | 11.95 | 11.68 | 11.87 | 149,896 | +0.06(+0.51%) |
Dec 28, 2006 | 12.05 | 12.12 | 11.81 | 11.81 | 156,729 | -0.27(-2.24%) |
Dec 27, 2006 | 11.87 | 12.14 | 11.87 | 12.08 | 106,946 | +0.19(+1.60%) |
Dec 26, 2006 | 11.93 | 11.96 | 11.79 | 11.89 | 124,602 | -0.05(-0.42%) |
Dec 22, 2006 | 11.91 | 12.04 | 11.60 | 11.94 | 111,560 | +0.05(+0.42%) |
Dec 21, 2006 | 12.05 | 12.05 | 11.80 | 11.89 | 126,467 | -0.10(-0.83%) |
Dec 20, 2006 | 11.80 | 12.08 | 11.80 | 11.99 | 142,790 | +0.25(+2.13%) |
Dec 19, 2006 | 11.56 | 11.85 | 11.56 | 11.74 | 171,160 | +0.14(+1.21%) |
Dec 18, 2006 | 11.92 | 12.16 | 11.50 | 11.60 | 132,255 | -0.28(-2.36%) |
Dec 15, 2006 | 12.19 | 12.38 | 11.88 | 11.88 | 205,544 | -0.31(-2.54%) |
Dec 14, 2006 | 11.92 | 12.38 | 11.83 | 12.19 | 331,654 | +0.34(+2.87%) |
Dec 13, 2006 | 11.99 | 12.07 | 11.69 | 11.85 | 169,122 | -0.07(-0.59%) |
Dec 12, 2006 | 11.78 | 12.12 | 11.70 | 11.92 | 192,423 | +0.17(+1.45%) |
Dec 11, 2006 | 11.95 | 12.07 | 11.63 | 11.75 | 164,951 | -0.21(-1.76%) |
Dec 08, 2006 | 10.67 | 12.08 | 10.64 | 11.96 | 359,146 | +1.28(+11.99%) |
Dec 07, 2006 | 10.59 | 10.82 | 10.59 | 10.68 | 158,908 | +0.12(+1.14%) |
Dec 06, 2006 | 10.48 | 10.65 | 10.41 | 10.56 | 114,331 | +0.04(+0.38%) |
Dec 05, 2006 | 10.68 | 10.80 | 10.49 | 10.52 | 199,490 | -0.14(-1.31%) |
Dec 04, 2006 | 10.98 | 11.00 | 10.56 | 10.66 | 144,134 | -0.32(-2.91%) |