Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.570 | 5.580 | 5.290 | 5.340 | 355,342 | -0.16(-2.91%) |
Nov 29, 2007 | 5.340 | 5.540 | 5.340 | 5.500 | 234,124 | +0.11(+2.04%) |
Nov 28, 2007 | 5.320 | 5.540 | 5.229 | 5.390 | 254,224 | +0.13(+2.47%) |
Nov 27, 2007 | 5.140 | 5.300 | 5.130 | 5.260 | 569,406 | +0.11(+2.14%) |
Nov 26, 2007 | 5.110 | 5.220 | 5.040 | 5.150 | 544,579 | +0.04(+0.78%) |
Nov 23, 2007 | 5.140 | 5.220 | 5.020 | 5.110 | 122,795 | +0.02(+0.39%) |
Nov 21, 2007 | 5.080 | 5.180 | 5.010 | 5.090 | 198,762 | +0.01(+0.20%) |
Nov 20, 2007 | 5.310 | 5.350 | 5.000 | 5.080 | 319,197 | -0.24(-4.51%) |
Nov 19, 2007 | 5.240 | 5.340 | 5.020 | 5.320 | 423,499 | +0.09(+1.72%) |
Nov 16, 2007 | 5.360 | 5.460 | 5.190 | 5.230 | 747,879 | -0.11(-2.06%) |
Nov 15, 2007 | 5.180 | 5.350 | 5.100 | 5.340 | 450,670 | +0.18(+3.49%) |
Nov 14, 2007 | 5.150 | 5.260 | 5.100 | 5.160 | 436,763 | +0.08(+1.57%) |
Nov 13, 2007 | 5.170 | 5.360 | 5.050 | 5.080 | 482,558 | -0.08(-1.55%) |
Nov 12, 2007 | 5.500 | 5.560 | 5.150 | 5.160 | 707,691 | -0.15(-2.82%) |
Nov 09, 2007 | 4.800 | 5.350 | 4.580 | 5.310 | 1,058,071 | +0.44(+9.03%) |
Nov 08, 2007 | 5.360 | 5.500 | 4.790 | 4.870 | 1,628,657 | -0.45(-8.46%) |
Nov 07, 2007 | 5.500 | 5.760 | 5.150 | 5.320 | 3,112,324 | -0.35(-6.17%) |
Nov 06, 2007 | 7.230 | 7.400 | 5.500 | 5.670 | 17,577,436 | -7.71(-57.62%) |
Nov 05, 2007 | 12.56 | 13.75 | 12.56 | 13.38 | 385,500 | +0.66(+5.19%) |
Nov 02, 2007 | 12.63 | 13.09 | 12.30 | 12.72 | 245,441 | +0.22(+1.76%) |
Nov 01, 2007 | 12.78 | 12.89 | 12.23 | 12.50 | 285,879 | -0.51(-3.92%) |
Oct 31, 2007 | 12.93 | 13.18 | 12.73 | 13.01 | 218,156 | +0.07(+0.54%) |
Oct 30, 2007 | 12.71 | 13.09 | 12.47 | 12.94 | 160,550 | +0.01(+0.08%) |
Oct 29, 2007 | 12.68 | 13.08 | 12.59 | 12.93 | 108,401 | +0.29(+2.29%) |
Oct 26, 2007 | 12.47 | 12.81 | 12.43 | 12.64 | 113,041 | +0.27(+2.18%) |
Oct 25, 2007 | 12.40 | 12.64 | 12.08 | 12.37 | 174,528 | -0.03(-0.24%) |
Oct 24, 2007 | 12.42 | 12.50 | 12.14 | 12.40 | 95,212 | -0.14(-1.12%) |
Oct 23, 2007 | 12.47 | 12.54 | 12.24 | 12.54 | 152,901 | +0.14(+1.13%) |
Oct 22, 2007 | 12.19 | 12.45 | 12.07 | 12.40 | 156,000 | +0.05(+0.40%) |
Oct 19, 2007 | 12.34 | 12.52 | 12.15 | 12.35 | 202,953 | +0.01(+0.08%) |
Oct 18, 2007 | 12.35 | 12.48 | 12.18 | 12.34 | 124,789 | -0.06(-0.48%) |
Oct 17, 2007 | 12.44 | 12.69 | 12.08 | 12.40 | 209,383 | +0.11(+0.90%) |
Oct 16, 2007 | 12.31 | 12.45 | 12.21 | 12.29 | 107,491 | -0.06(-0.49%) |
Oct 15, 2007 | 12.36 | 13.10 | 12.12 | 12.35 | 609,056 | -0.04(-0.32%) |
Oct 12, 2007 | 12.35 | 12.75 | 12.25 | 12.39 | 712,629 | -0.71(-5.42%) |
Oct 11, 2007 | 12.50 | 13.42 | 12.28 | 13.10 | 506,434 | +0.65(+5.22%) |
Oct 10, 2007 | 11.90 | 12.45 | 11.75 | 12.45 | 301,366 | +0.53(+4.45%) |
Oct 09, 2007 | 12.09 | 12.29 | 11.85 | 11.92 | 185,298 | -0.17(-1.41%) |
Oct 08, 2007 | 11.54 | 12.10 | 11.50 | 12.09 | 329,635 | +0.56(+4.86%) |
Oct 05, 2007 | 11.62 | 11.77 | 11.46 | 11.53 | 268,202 | +0.01(+0.09%) |
Oct 04, 2007 | 11.82 | 12.01 | 11.50 | 11.52 | 311,314 | -0.30(-2.54%) |
Oct 03, 2007 | 11.50 | 11.93 | 11.28 | 11.82 | 406,567 | +0.23(+1.98%) |
Oct 02, 2007 | 11.50 | 11.65 | 11.35 | 11.59 | 254,211 | +0.03(+0.26%) |
Oct 01, 2007 | 11.38 | 11.63 | 11.00 | 11.56 | 311,087 | +0.17(+1.49%) |
Sep 28, 2007 | 11.68 | 11.75 | 11.35 | 11.39 | 213,068 | -0.32(-2.73%) |
Sep 27, 2007 | 11.89 | 11.89 | 11.30 | 11.71 | 221,376 | -0.13(-1.10%) |
Sep 26, 2007 | 11.74 | 12.03 | 11.62 | 11.84 | 169,042 | +0.20(+1.72%) |
Sep 25, 2007 | 11.71 | 11.76 | 11.55 | 11.64 | 152,714 | -0.14(-1.19%) |
Sep 24, 2007 | 12.04 | 12.04 | 11.43 | 11.78 | 318,456 | -0.24(-2.00%) |
Sep 21, 2007 | 11.93 | 12.04 | 11.62 | 12.02 | 260,795 | +0.20(+1.69%) |
Sep 20, 2007 | 11.90 | 11.90 | 11.55 | 11.82 | 204,333 | +0.03(+0.25%) |
Sep 19, 2007 | 11.94 | 12.09 | 11.75 | 11.79 | 188,870 | -0.05(-0.42%) |
Sep 18, 2007 | 11.18 | 11.99 | 11.12 | 11.84 | 367,616 | +0.69(+6.19%) |
Sep 17, 2007 | 11.46 | 11.58 | 11.10 | 11.15 | 147,460 | -0.34(-2.96%) |
Sep 14, 2007 | 11.20 | 11.52 | 11.11 | 11.49 | 208,252 | +0.19(+1.68%) |
Sep 13, 2007 | 11.13 | 11.49 | 11.00 | 11.30 | 278,513 | +0.26(+2.36%) |
Sep 12, 2007 | 10.72 | 11.43 | 10.59 | 11.04 | 299,958 | +0.30(+2.79%) |
Sep 11, 2007 | 10.45 | 10.78 | 10.30 | 10.74 | 270,164 | +0.34(+3.27%) |
Sep 10, 2007 | 10.12 | 10.47 | 10.03 | 10.40 | 314,288 | +0.30(+2.97%) |
Sep 07, 2007 | 10.55 | 10.64 | 10.06 | 10.10 | 288,295 | -0.46(-4.36%) |
Sep 06, 2007 | 10.64 | 10.77 | 10.50 | 10.56 | 184,344 | -0.07(-0.66%) |
Sep 05, 2007 | 10.58 | 10.67 | 10.51 | 10.63 | 212,215 | +0.08(+0.76%) |
Sep 04, 2007 | 10.58 | 10.64 | 10.45 | 10.55 | 232,644 | -0.05(-0.47%) |
Aug 31, 2007 | 10.83 | 10.90 | 10.54 | 10.60 | 272,199 | -0.05(-0.47%) |
Aug 30, 2007 | 10.61 | 10.95 | 10.21 | 10.65 | 463,585 | -0.08(-0.75%) |
Aug 29, 2007 | 10.77 | 10.85 | 10.53 | 10.73 | 126,760 | +0.00(+0.00%) |
Aug 28, 2007 | 10.63 | 10.81 | 10.48 | 10.73 | 313,545 | +0.01(+0.09%) |
Aug 27, 2007 | 10.73 | 10.94 | 10.36 | 10.72 | 477,714 | -0.03(-0.28%) |
Aug 24, 2007 | 10.64 | 10.90 | 10.51 | 10.75 | 107,159 | +0.14(+1.32%) |
Aug 23, 2007 | 10.73 | 10.92 | 10.50 | 10.61 | 219,842 | -0.05(-0.47%) |
Aug 22, 2007 | 10.79 | 10.99 | 10.50 | 10.66 | 259,618 | +0.00(+0.00%) |
Aug 21, 2007 | 10.61 | 11.00 | 10.25 | 10.66 | 367,510 | -0.01(-0.09%) |
Aug 20, 2007 | 10.84 | 10.93 | 10.21 | 10.67 | 1,023,531 | -0.10(-0.93%) |
Aug 17, 2007 | 11.05 | 11.56 | 10.26 | 10.77 | 938,207 | -0.08(-0.74%) |
Aug 16, 2007 | 10.30 | 10.91 | 10.00 | 10.85 | 351,465 | +0.44(+4.23%) |
Aug 15, 2007 | 10.36 | 10.75 | 9.950 | 10.41 | 512,680 | +0.03(+0.29%) |
Aug 14, 2007 | 10.76 | 10.90 | 9.950 | 10.38 | 651,991 | -0.24(-2.26%) |
Aug 13, 2007 | 10.98 | 11.05 | 10.06 | 10.62 | 907,931 | -0.33(-3.01%) |
Aug 10, 2007 | 10.34 | 11.06 | 10.09 | 10.95 | 1,115,436 | +0.56(+5.39%) |
Aug 09, 2007 | 11.05 | 12.50 | 9.910 | 10.39 | 2,466,023 | -0.86(-7.64%) |
Aug 08, 2007 | 10.29 | 11.61 | 9.950 | 11.25 | 1,065,521 | +1.03(+10.08%) |
Aug 07, 2007 | 9.210 | 10.80 | 9.130 | 10.22 | 491,662 | +0.34(+3.44%) |
Aug 06, 2007 | 9.530 | 9.980 | 9.300 | 9.880 | 349,108 | +0.32(+3.35%) |
Aug 03, 2007 | 9.600 | 9.750 | 9.490 | 9.560 | 346,445 | -0.20(-2.05%) |
Aug 02, 2007 | 9.840 | 9.970 | 9.600 | 9.760 | 187,015 | -0.06(-0.61%) |
Aug 01, 2007 | 9.780 | 9.900 | 9.550 | 9.820 | 230,715 | +0.04(+0.41%) |
Jul 31, 2007 | 9.600 | 9.970 | 9.520 | 9.780 | 361,809 | +0.21(+2.19%) |
Jul 30, 2007 | 9.450 | 9.650 | 9.300 | 9.570 | 460,406 | +0.08(+0.84%) |
Jul 27, 2007 | 9.660 | 9.740 | 9.420 | 9.490 | 332,052 | -0.23(-2.37%) |
Jul 26, 2007 | 9.840 | 10.03 | 9.050 | 9.720 | 558,226 | -0.27(-2.70%) |
Jul 25, 2007 | 10.10 | 10.10 | 9.760 | 9.990 | 466,872 | -0.07(-0.70%) |
Jul 24, 2007 | 10.05 | 10.33 | 9.900 | 10.06 | 477,179 | -0.09(-0.89%) |
Jul 23, 2007 | 10.18 | 10.25 | 10.01 | 10.15 | 381,165 | -0.01(-0.10%) |
Jul 20, 2007 | 10.25 | 10.37 | 9.900 | 10.16 | 310,592 | -0.08(-0.78%) |
Jul 19, 2007 | 10.76 | 10.82 | 10.07 | 10.24 | 581,340 | -0.48(-4.48%) |
Jul 18, 2007 | 10.43 | 10.76 | 10.30 | 10.72 | 215,990 | +0.25(+2.39%) |
Jul 17, 2007 | 10.52 | 10.58 | 10.40 | 10.47 | 216,092 | -0.04(-0.38%) |
Jul 16, 2007 | 10.46 | 10.55 | 10.40 | 10.51 | 285,289 | +0.04(+0.38%) |
Jul 13, 2007 | 10.45 | 10.50 | 10.15 | 10.47 | 226,008 | -0.01(-0.10%) |
Jul 12, 2007 | 10.50 | 10.65 | 9.500 | 10.48 | 839,505 | +0.04(+0.38%) |
Jul 11, 2007 | 10.51 | 10.69 | 10.31 | 10.44 | 233,685 | -0.05(-0.48%) |
Jul 10, 2007 | 10.58 | 10.61 | 10.38 | 10.49 | 267,340 | -0.05(-0.47%) |
Jul 09, 2007 | 10.48 | 10.70 | 10.33 | 10.54 | 298,472 | +0.12(+1.15%) |
Jul 06, 2007 | 10.50 | 10.73 | 10.39 | 10.42 | 476,567 | -0.04(-0.38%) |
Jul 05, 2007 | 10.42 | 10.60 | 10.14 | 10.46 | 403,297 | +0.11(+1.06%) |
Jul 03, 2007 | 10.25 | 10.43 | 9.930 | 10.35 | 266,542 | +0.13(+1.27%) |
Jul 02, 2007 | 10.13 | 10.29 | 9.750 | 10.22 | 605,152 | +0.14(+1.39%) |
Jun 29, 2007 | 10.26 | 10.53 | 10.00 | 10.08 | 1,181,804 | -0.20(-1.95%) |
Jun 28, 2007 | 9.690 | 10.57 | 9.680 | 10.28 | 3,595,185 | -1.04(-9.19%) |
Jun 27, 2007 | 11.18 | 11.46 | 11.03 | 11.32 | 246,250 | +0.07(+0.62%) |
Jun 26, 2007 | 11.39 | 11.58 | 11.23 | 11.25 | 365,650 | -0.11(-0.97%) |
Jun 25, 2007 | 11.46 | 11.69 | 11.12 | 11.36 | 391,315 | -0.13(-1.13%) |
Jun 22, 2007 | 11.31 | 11.55 | 11.15 | 11.49 | 763,678 | +0.18(+1.59%) |
Jun 21, 2007 | 11.31 | 11.35 | 10.67 | 11.31 | 439,913 | -0.02(-0.18%) |
Jun 20, 2007 | 11.62 | 11.84 | 11.30 | 11.33 | 239,400 | -0.28(-2.41%) |
Jun 19, 2007 | 11.63 | 12.11 | 11.50 | 11.61 | 393,600 | -0.09(-0.77%) |
Jun 18, 2007 | 12.27 | 12.27 | 11.32 | 11.70 | 786,300 | -0.42(-3.47%) |
Jun 15, 2007 | 12.41 | 12.43 | 12.01 | 12.12 | 342,200 | +0.00(+0.00%) |
Jun 14, 2007 | 11.94 | 12.78 | 11.94 | 12.12 | 471,400 | +0.14(+1.17%) |
Jun 13, 2007 | 11.91 | 13.50 | 11.50 | 11.98 | 766,800 | +0.07(+0.59%) |
Jun 12, 2007 | 11.68 | 12.18 | 11.66 | 11.91 | 484,400 | +0.03(+0.25%) |
Jun 11, 2007 | 12.01 | 12.15 | 11.72 | 11.88 | 490,944 | -0.18(-1.49%) |
Jun 08, 2007 | 12.31 | 12.61 | 12.05 | 12.06 | 370,589 | -0.25(-2.03%) |
Jun 07, 2007 | 12.55 | 12.80 | 12.18 | 12.31 | 317,557 | -0.33(-2.61%) |
Jun 06, 2007 | 12.79 | 13.09 | 12.50 | 12.64 | 361,793 | -0.21(-1.63%) |
Jun 05, 2007 | 12.79 | 13.17 | 12.53 | 12.85 | 433,844 | +0.05(+0.39%) |
Jun 04, 2007 | 13.00 | 13.08 | 12.67 | 12.80 | 329,479 | -0.25(-1.92%) |
Jun 01, 2007 | 13.20 | 13.35 | 13.00 | 13.05 | 334,056 | -0.03(-0.23%) |
May 31, 2007 | 13.20 | 13.33 | 13.00 | 13.08 | 228,379 | -0.14(-1.06%) |
May 30, 2007 | 13.31 | 13.31 | 12.59 | 13.22 | 265,042 | -0.12(-0.90%) |
May 29, 2007 | 13.38 | 13.38 | 12.74 | 13.34 | 350,294 | +0.01(+0.08%) |
May 25, 2007 | 13.00 | 13.37 | 12.88 | 13.33 | 224,468 | +0.33(+2.54%) |
May 24, 2007 | 13.40 | 13.50 | 12.26 | 13.00 | 428,160 | -0.36(-2.69%) |
May 23, 2007 | 13.86 | 14.00 | 12.78 | 13.36 | 769,017 | -0.45(-3.26%) |
May 22, 2007 | 12.89 | 13.88 | 12.84 | 13.81 | 540,025 | +0.97(+7.55%) |
May 21, 2007 | 12.55 | 13.00 | 12.35 | 12.84 | 487,264 | +0.34(+2.72%) |
May 18, 2007 | 12.46 | 12.52 | 12.01 | 12.50 | 366,246 | +0.10(+0.81%) |
May 17, 2007 | 12.30 | 12.49 | 12.22 | 12.40 | 279,515 | +0.04(+0.32%) |
May 16, 2007 | 12.22 | 12.50 | 12.18 | 12.36 | 407,233 | +0.13(+1.06%) |
May 15, 2007 | 11.98 | 12.48 | 11.98 | 12.23 | 619,445 | +0.23(+1.92%) |
May 14, 2007 | 12.42 | 12.52 | 12.00 | 12.00 | 367,817 | -0.38(-3.07%) |
May 11, 2007 | 12.06 | 12.64 | 11.96 | 12.38 | 321,268 | +0.21(+1.73%) |
May 10, 2007 | 12.49 | 12.53 | 11.90 | 12.17 | 1,105,410 | -0.03(-0.25%) |
May 09, 2007 | 12.60 | 12.75 | 12.16 | 12.20 | 736,570 | -0.57(-4.46%) |
May 08, 2007 | 13.56 | 13.80 | 12.52 | 12.77 | 1,419,201 | -0.99(-7.19%) |
May 07, 2007 | 13.86 | 14.10 | 13.70 | 13.76 | 447,237 | -0.34(-2.41%) |
May 04, 2007 | 14.11 | 14.73 | 13.45 | 14.10 | 1,255,780 | +0.05(+0.36%) |
May 03, 2007 | 14.80 | 15.44 | 13.78 | 14.05 | 1,444,579 | -0.67(-4.55%) |
May 02, 2007 | 14.29 | 14.82 | 13.50 | 14.72 | 1,893,854 | +0.51(+3.59%) |
May 01, 2007 | 15.78 | 15.80 | 13.80 | 14.21 | 1,544,689 | -1.51(-9.61%) |
Apr 30, 2007 | 16.02 | 16.02 | 15.68 | 15.72 | 351,566 | -0.30(-1.87%) |
Apr 27, 2007 | 16.00 | 16.15 | 15.76 | 16.02 | 197,491 | -0.04(-0.25%) |
Apr 26, 2007 | 15.93 | 16.31 | 15.60 | 16.06 | 580,673 | +0.18(+1.13%) |
Apr 25, 2007 | 15.60 | 16.02 | 15.34 | 15.88 | 360,118 | +0.43(+2.78%) |
Apr 24, 2007 | 15.72 | 15.76 | 15.10 | 15.45 | 553,769 | -0.21(-1.34%) |
Apr 23, 2007 | 16.09 | 16.09 | 15.43 | 15.66 | 670,867 | -0.44(-2.73%) |
Apr 20, 2007 | 16.11 | 16.15 | 15.69 | 16.10 | 714,398 | +0.25(+1.58%) |
Apr 19, 2007 | 15.57 | 16.19 | 15.25 | 15.85 | 970,140 | +0.10(+0.63%) |
Apr 18, 2007 | 15.42 | 16.21 | 15.10 | 15.75 | 1,211,281 | +0.21(+1.35%) |
Apr 17, 2007 | 15.09 | 15.60 | 14.85 | 15.54 | 771,391 | +0.45(+2.98%) |
Apr 16, 2007 | 14.49 | 15.23 | 14.00 | 15.09 | 1,895,128 | +0.71(+4.94%) |
Apr 13, 2007 | 14.49 | 14.96 | 13.68 | 14.38 | 981,229 | -0.14(-0.96%) |
Apr 12, 2007 | 14.29 | 14.65 | 14.13 | 14.52 | 295,886 | +0.22(+1.54%) |
Apr 11, 2007 | 14.48 | 14.48 | 14.11 | 14.30 | 322,607 | -0.10(-0.69%) |
Apr 10, 2007 | 14.01 | 14.50 | 14.01 | 14.40 | 472,896 | +0.42(+3.00%) |
Apr 09, 2007 | 13.60 | 14.14 | 13.53 | 13.98 | 508,807 | +0.48(+3.56%) |
Apr 05, 2007 | 12.93 | 13.74 | 12.92 | 13.50 | 429,791 | +0.54(+4.17%) |
Apr 04, 2007 | 13.12 | 13.55 | 12.91 | 12.96 | 398,397 | -0.05(-0.38%) |
Apr 03, 2007 | 13.06 | 13.23 | 12.99 | 13.01 | 188,995 | +0.03(+0.23%) |
Apr 02, 2007 | 13.00 | 13.28 | 12.96 | 12.98 | 559,847 | +0.02(+0.15%) |
Mar 30, 2007 | 13.14 | 13.25 | 12.83 | 12.96 | 293,848 | -0.14(-1.07%) |
Mar 29, 2007 | 13.24 | 13.27 | 13.04 | 13.10 | 221,938 | -0.11(-0.83%) |
Mar 28, 2007 | 13.09 | 13.32 | 13.06 | 13.21 | 212,608 | +0.08(+0.61%) |
Mar 27, 2007 | 13.40 | 13.40 | 13.04 | 13.13 | 218,392 | -0.21(-1.57%) |
Mar 26, 2007 | 13.25 | 14.00 | 13.05 | 13.34 | 623,675 | +0.12(+0.91%) |
Mar 23, 2007 | 13.05 | 13.59 | 13.00 | 13.22 | 545,221 | +0.17(+1.30%) |
Mar 22, 2007 | 12.78 | 13.14 | 12.70 | 13.05 | 515,375 | +0.37(+2.92%) |
Mar 21, 2007 | 12.50 | 12.93 | 12.50 | 12.68 | 270,882 | +0.19(+1.52%) |
Mar 20, 2007 | 12.45 | 12.64 | 12.44 | 12.49 | 374,471 | +0.07(+0.56%) |
Mar 19, 2007 | 12.48 | 12.68 | 12.35 | 12.42 | 622,390 | -0.02(-0.16%) |
Mar 16, 2007 | 12.47 | 12.70 | 12.38 | 12.44 | 619,223 | +0.00(+0.00%) |
Mar 15, 2007 | 12.33 | 12.48 | 12.10 | 12.44 | 445,527 | +0.13(+1.06%) |
Mar 14, 2007 | 12.37 | 12.67 | 12.10 | 12.31 | 622,629 | -0.08(-0.65%) |
Mar 13, 2007 | 12.40 | 12.56 | 12.31 | 12.39 | 370,623 | -0.01(-0.08%) |
Mar 12, 2007 | 12.60 | 12.66 | 12.09 | 12.40 | 443,410 | +0.03(+0.24%) |
Mar 09, 2007 | 12.24 | 12.58 | 12.07 | 12.37 | 817,702 | +0.19(+1.56%) |
Mar 08, 2007 | 11.80 | 12.21 | 11.39 | 12.18 | 1,120,915 | +0.51(+4.37%) |
Mar 07, 2007 | 11.99 | 12.33 | 11.64 | 11.67 | 656,352 | -0.29(-2.42%) |
Mar 06, 2007 | 11.98 | 12.40 | 11.95 | 11.96 | 836,782 | +0.10(+0.84%) |
Mar 05, 2007 | 11.33 | 11.99 | 11.22 | 11.86 | 940,016 | +0.44(+3.85%) |
Mar 02, 2007 | 11.83 | 11.96 | 11.41 | 11.42 | 669,673 | -0.56(-4.67%) |
Mar 01, 2007 | 11.88 | 12.09 | 11.51 | 11.98 | 1,260,212 | -0.28(-2.28%) |
Feb 28, 2007 | 12.18 | 12.29 | 11.31 | 12.26 | 1,417,732 | +0.09(+0.74%) |
Feb 27, 2007 | 12.30 | 12.55 | 11.86 | 12.17 | 894,517 | -0.12(-0.98%) |
Feb 26, 2007 | 12.65 | 12.65 | 12.02 | 12.29 | 736,751 | -0.31(-2.46%) |
Feb 23, 2007 | 12.88 | 13.26 | 12.46 | 12.60 | 802,330 | -0.21(-1.64%) |
Feb 22, 2007 | 13.22 | 13.29 | 12.72 | 12.81 | 594,652 | -0.33(-2.51%) |
Feb 21, 2007 | 13.03 | 13.45 | 13.03 | 13.14 | 314,216 | +0.05(+0.38%) |
Feb 20, 2007 | 13.23 | 13.37 | 12.97 | 13.09 | 427,003 | -0.14(-1.06%) |
Feb 16, 2007 | 13.73 | 13.73 | 13.02 | 13.23 | 952,809 | -0.46(-3.36%) |
Feb 15, 2007 | 13.97 | 14.26 | 13.67 | 13.69 | 649,834 | -0.16(-1.16%) |
Feb 14, 2007 | 14.16 | 14.51 | 13.78 | 13.85 | 950,800 | -0.14(-1.00%) |
Feb 13, 2007 | 15.00 | 16.00 | 13.93 | 13.99 | 1,892,179 | -0.98(-6.55%) |
Feb 12, 2007 | 16.07 | 16.31 | 14.75 | 14.97 | 2,931,650 | -1.13(-7.02%) |
Feb 09, 2007 | 20.52 | 20.64 | 15.97 | 16.10 | 6,962,258 | -4.03(-20.02%) |
Feb 08, 2007 | 19.75 | 21.98 | 19.70 | 20.13 | 1,069,470 | +0.38(+1.92%) |
Feb 07, 2007 | 19.55 | 19.83 | 19.51 | 19.75 | 127,578 | +0.19(+0.97%) |
Feb 06, 2007 | 19.45 | 19.87 | 19.05 | 19.56 | 396,652 | +0.21(+1.09%) |
Feb 05, 2007 | 18.95 | 19.42 | 18.80 | 19.35 | 146,944 | +0.42(+2.22%) |
Feb 02, 2007 | 18.82 | 19.42 | 18.82 | 18.93 | 149,256 | +0.13(+0.69%) |
Feb 01, 2007 | 19.21 | 19.35 | 18.79 | 18.80 | 378,562 | -0.49(-2.54%) |
Jan 31, 2007 | 19.85 | 19.88 | 19.15 | 19.29 | 639,921 | -0.60(-3.02%) |
Jan 30, 2007 | 18.68 | 20.11 | 18.60 | 19.89 | 623,044 | +1.31(+7.05%) |
Jan 29, 2007 | 18.25 | 18.60 | 18.25 | 18.58 | 173,799 | +0.02(+0.11%) |
Jan 26, 2007 | 18.23 | 18.70 | 18.22 | 18.56 | 210,842 | +0.29(+1.59%) |
Jan 25, 2007 | 18.44 | 18.46 | 18.10 | 18.27 | 225,886 | +0.10(+0.55%) |
Jan 24, 2007 | 18.24 | 18.53 | 17.90 | 18.17 | 157,772 | +0.01(+0.06%) |
Jan 23, 2007 | 18.05 | 18.50 | 17.73 | 18.16 | 239,148 | +0.16(+0.89%) |
Jan 22, 2007 | 17.59 | 18.20 | 17.42 | 18.00 | 258,888 | +0.36(+2.04%) |
Jan 19, 2007 | 17.48 | 17.90 | 17.27 | 17.64 | 172,696 | +0.19(+1.09%) |
Jan 18, 2007 | 17.27 | 17.50 | 17.15 | 17.45 | 169,375 | +0.13(+0.75%) |
Jan 17, 2007 | 17.32 | 17.56 | 17.11 | 17.32 | 183,073 | -0.06(-0.35%) |
Jan 16, 2007 | 17.23 | 17.96 | 16.78 | 17.38 | 422,046 | +0.29(+1.70%) |
Jan 12, 2007 | 16.71 | 17.30 | 16.71 | 17.09 | 232,539 | +0.41(+2.46%) |
Jan 11, 2007 | 17.59 | 17.93 | 16.41 | 16.68 | 545,107 | -1.01(-5.71%) |
Jan 10, 2007 | 17.33 | 17.84 | 17.20 | 17.69 | 182,274 | +0.23(+1.32%) |
Jan 09, 2007 | 17.33 | 17.55 | 17.25 | 17.46 | 241,663 | +0.15(+0.87%) |
Jan 08, 2007 | 17.13 | 17.45 | 17.10 | 17.31 | 177,099 | +0.25(+1.47%) |
Jan 05, 2007 | 16.62 | 17.31 | 16.51 | 17.06 | 407,525 | +0.44(+2.65%) |
Jan 04, 2007 | 15.84 | 17.19 | 15.71 | 16.62 | 493,502 | +0.82(+5.19%) |
Jan 03, 2007 | 15.88 | 16.30 | 15.45 | 15.80 | 373,198 | +0.07(+0.45%) |
Dec 29, 2006 | 15.70 | 15.83 | 15.37 | 15.73 | 186,935 | +0.02(+0.13%) |
Dec 28, 2006 | 15.71 | 15.95 | 15.44 | 15.71 | 171,448 | +0.00(+0.00%) |
Dec 27, 2006 | 15.65 | 15.91 | 15.55 | 15.71 | 331,722 | +0.05(+0.32%) |
Dec 26, 2006 | 15.60 | 15.70 | 15.45 | 15.66 | 256,775 | +0.04(+0.26%) |
Dec 22, 2006 | 15.24 | 15.63 | 15.03 | 15.62 | 144,379 | +0.43(+2.83%) |
Dec 21, 2006 | 15.45 | 15.50 | 14.88 | 15.19 | 281,369 | -0.11(-0.72%) |
Dec 20, 2006 | 16.36 | 16.46 | 15.30 | 15.30 | 328,052 | -1.10(-6.71%) |
Dec 19, 2006 | 15.92 | 16.42 | 15.81 | 16.40 | 130,376 | +0.33(+2.05%) |
Dec 18, 2006 | 16.95 | 17.00 | 15.99 | 16.07 | 214,369 | -0.87(-5.14%) |
Dec 15, 2006 | 16.92 | 17.10 | 16.66 | 16.94 | 352,443 | +0.05(+0.30%) |
Dec 14, 2006 | 17.06 | 17.26 | 16.75 | 16.89 | 150,357 | -0.21(-1.23%) |
Dec 13, 2006 | 17.51 | 17.68 | 16.90 | 17.10 | 148,778 | -0.25(-1.44%) |
Dec 12, 2006 | 17.55 | 17.85 | 17.34 | 17.35 | 147,487 | -0.30(-1.70%) |
Dec 11, 2006 | 18.24 | 18.28 | 17.62 | 17.65 | 190,539 | -0.53(-2.92%) |
Dec 08, 2006 | 17.38 | 18.49 | 17.29 | 18.18 | 713,574 | +0.95(+5.51%) |
Dec 07, 2006 | 16.01 | 17.44 | 16.00 | 17.23 | 515,444 | +1.21(+7.55%) |
Dec 06, 2006 | 15.74 | 16.31 | 15.56 | 16.02 | 215,666 | +0.21(+1.33%) |
Dec 05, 2006 | 16.93 | 17.06 | 15.58 | 15.81 | 369,632 | -0.89(-5.33%) |
Dec 04, 2006 | 17.41 | 17.41 | 16.67 | 16.70 | 129,621 | -0.60(-3.47%) |