Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.500 | 9.710 | 9.267 | 9.553 | 10,167,402 | +0.06(+0.67%) |
Nov 29, 2007 | 9.500 | 9.597 | 9.187 | 9.490 | 12,455,157 | +0.53(+5.92%) |
Nov 28, 2007 | 9.267 | 9.267 | 8.390 | 8.960 | 14,908,641 | -0.11(-1.21%) |
Nov 27, 2007 | 8.943 | 9.073 | 8.767 | 9.070 | 8,595,729 | +0.10(+1.15%) |
Nov 26, 2007 | 9.027 | 9.057 | 8.833 | 8.967 | 9,884,955 | +0.03(+0.37%) |
Nov 23, 2007 | 8.723 | 9.147 | 8.700 | 8.933 | 3,912,996 | -0.04(-0.45%) |
Nov 21, 2007 | 8.870 | 9.087 | 8.667 | 8.973 | 8,177,196 | -0.07(-0.74%) |
Nov 20, 2007 | 9.147 | 9.607 | 8.867 | 9.040 | 11,685,720 | +0.30(+3.47%) |
Nov 19, 2007 | 8.803 | 8.940 | 8.723 | 8.737 | 8,277,168 | -0.14(-1.58%) |
Nov 16, 2007 | 9.130 | 9.223 | 8.828 | 8.877 | 5,067,087 | -0.26(-2.85%) |
Nov 15, 2007 | 9.293 | 9.323 | 9.000 | 9.137 | 5,985,789 | -0.18(-1.93%) |
Nov 14, 2007 | 9.767 | 9.823 | 9.297 | 9.317 | 5,840,022 | -0.38(-3.92%) |
Nov 13, 2007 | 9.613 | 9.793 | 9.580 | 9.697 | 5,046,108 | +0.14(+1.43%) |
Nov 12, 2007 | 9.513 | 9.997 | 9.483 | 9.560 | 7,229,514 | +0.01(+0.14%) |
Nov 09, 2007 | 10.23 | 10.23 | 9.507 | 9.547 | 8,060,154 | -1.02(-9.62%) |
Nov 08, 2007 | 11.09 | 11.37 | 10.04 | 10.56 | 12,883,287 | -0.60(-5.35%) |
Nov 07, 2007 | 11.43 | 11.54 | 11.16 | 11.16 | 4,093,821 | -0.41(-3.54%) |
Nov 06, 2007 | 11.46 | 11.67 | 11.31 | 11.57 | 3,921,681 | +0.22(+1.91%) |
Nov 05, 2007 | 12.01 | 12.06 | 11.35 | 11.35 | 6,441,105 | -0.81(-6.69%) |
Nov 02, 2007 | 12.28 | 12.40 | 12.00 | 12.17 | 3,582,309 | -0.04(-0.30%) |
Nov 01, 2007 | 12.60 | 12.76 | 12.19 | 12.20 | 3,632,955 | -0.56(-4.41%) |
Oct 31, 2007 | 12.87 | 12.90 | 12.52 | 12.77 | 3,568,281 | -0.02(-0.18%) |
Oct 30, 2007 | 12.51 | 12.96 | 12.41 | 12.79 | 3,691,626 | +0.29(+2.35%) |
Oct 29, 2007 | 12.61 | 12.69 | 12.44 | 12.50 | 3,376,704 | -0.17(-1.32%) |
Oct 26, 2007 | 12.24 | 12.66 | 12.16 | 12.66 | 3,560,379 | +0.56(+4.60%) |
Oct 25, 2007 | 12.30 | 12.45 | 12.03 | 12.11 | 4,673,148 | -0.14(-1.12%) |
Oct 24, 2007 | 12.14 | 12.29 | 11.98 | 12.24 | 5,811,231 | +0.06(+0.46%) |
Oct 23, 2007 | 12.32 | 12.47 | 12.08 | 12.19 | 15,086,073 | -0.11(-0.89%) |
Oct 22, 2007 | 11.93 | 12.33 | 11.23 | 12.30 | 13,839,600 | -0.19(-1.52%) |
Oct 19, 2007 | 12.99 | 13.06 | 12.47 | 12.49 | 3,751,746 | -0.52(-4.00%) |
Oct 18, 2007 | 13.04 | 13.16 | 12.88 | 13.01 | 2,055,975 | -0.11(-0.84%) |
Oct 17, 2007 | 13.20 | 13.27 | 12.89 | 13.12 | 2,778,150 | -0.01(-0.10%) |
Oct 16, 2007 | 13.47 | 13.52 | 13.00 | 13.13 | 3,722,157 | -0.43(-3.17%) |
Oct 15, 2007 | 13.73 | 13.75 | 13.31 | 13.56 | 2,504,748 | -0.19(-1.41%) |
Oct 12, 2007 | 13.98 | 13.98 | 13.65 | 13.75 | 2,297,742 | -0.20(-1.46%) |
Oct 11, 2007 | 13.99 | 14.25 | 13.87 | 13.96 | 2,633,607 | +0.11(+0.79%) |
Oct 10, 2007 | 13.75 | 13.96 | 13.75 | 13.85 | 2,734,173 | +0.05(+0.34%) |
Oct 09, 2007 | 13.72 | 13.83 | 13.62 | 13.80 | 2,377,839 | +0.09(+0.68%) |
Oct 08, 2007 | 13.82 | 13.83 | 13.66 | 13.71 | 2,011,116 | -0.08(-0.60%) |
Oct 05, 2007 | 13.71 | 13.92 | 13.57 | 13.79 | 4,781,469 | +0.29(+2.12%) |
Oct 04, 2007 | 14.11 | 14.14 | 13.46 | 13.50 | 5,200,497 | -0.52(-3.73%) |
Oct 03, 2007 | 13.87 | 14.32 | 13.87 | 14.03 | 3,338,760 | +0.05(+0.36%) |
Oct 02, 2007 | 13.86 | 14.01 | 13.75 | 13.98 | 4,208,817 | +0.23(+1.65%) |
Oct 01, 2007 | 13.49 | 13.87 | 13.48 | 13.75 | 3,200,106 | +0.24(+1.75%) |
Sep 28, 2007 | 13.87 | 13.94 | 13.49 | 13.51 | 4,569,096 | -0.38(-2.71%) |
Sep 27, 2007 | 13.94 | 14.16 | 13.82 | 13.89 | 3,079,101 | +0.03(+0.22%) |
Sep 26, 2007 | 13.74 | 13.94 | 13.74 | 13.86 | 2,361,606 | +0.11(+0.78%) |
Sep 25, 2007 | 13.58 | 13.89 | 13.45 | 13.75 | 3,658,143 | +0.02(+0.15%) |
Sep 24, 2007 | 13.92 | 14.03 | 13.67 | 13.73 | 3,937,146 | -0.14(-0.99%) |
Sep 21, 2007 | 14.07 | 14.13 | 13.79 | 13.87 | 5,597,364 | -0.10(-0.74%) |
Sep 20, 2007 | 14.17 | 14.27 | 13.88 | 13.97 | 4,094,607 | -0.27(-1.92%) |
Sep 19, 2007 | 14.21 | 14.71 | 14.14 | 14.25 | 3,954,510 | +0.02(+0.16%) |
Sep 18, 2007 | 13.86 | 14.40 | 13.76 | 14.22 | 3,684,051 | +0.48(+3.52%) |
Sep 17, 2007 | 13.90 | 13.93 | 13.67 | 13.74 | 2,985,156 | -0.23(-1.65%) |
Sep 14, 2007 | 13.98 | 14.04 | 13.73 | 13.97 | 3,348,012 | -0.02(-0.12%) |
Sep 13, 2007 | 13.89 | 14.09 | 13.71 | 13.99 | 3,067,212 | +0.20(+1.45%) |
Sep 12, 2007 | 13.94 | 13.97 | 13.78 | 13.79 | 3,262,551 | -0.15(-1.10%) |
Sep 11, 2007 | 13.81 | 14.08 | 13.80 | 13.94 | 3,997,782 | +0.17(+1.21%) |
Sep 10, 2007 | 13.87 | 13.99 | 13.46 | 13.77 | 3,974,169 | +0.00(+0.00%) |
Sep 07, 2007 | 13.89 | 14.00 | 13.70 | 13.77 | 4,980,762 | -0.23(-1.62%) |
Sep 06, 2007 | 14.14 | 14.40 | 13.90 | 14.00 | 4,118,916 | -0.08(-0.54%) |
Sep 05, 2007 | 14.25 | 14.31 | 13.95 | 14.08 | 5,431,374 | -0.34(-2.34%) |
Sep 04, 2007 | 14.39 | 14.71 | 14.35 | 14.41 | 5,671,437 | -0.07(-0.48%) |
Aug 31, 2007 | 13.67 | 14.57 | 13.67 | 14.48 | 6,426,675 | +1.00(+7.39%) |
Aug 30, 2007 | 13.44 | 13.70 | 13.35 | 13.49 | 4,035,507 | -0.17(-1.24%) |
Aug 29, 2007 | 13.04 | 13.70 | 12.97 | 13.66 | 5,596,548 | +0.70(+5.40%) |
Aug 28, 2007 | 13.36 | 13.38 | 12.87 | 12.96 | 4,689,321 | -0.35(-2.63%) |
Aug 27, 2007 | 13.16 | 13.43 | 13.04 | 13.31 | 4,513,746 | +0.22(+1.71%) |
Aug 24, 2007 | 12.72 | 13.15 | 12.70 | 13.08 | 3,280,935 | +0.35(+2.78%) |
Aug 23, 2007 | 13.06 | 13.50 | 12.69 | 12.73 | 2,933,901 | -0.25(-1.93%) |
Aug 22, 2007 | 12.73 | 13.00 | 12.70 | 12.98 | 2,656,332 | +0.40(+3.15%) |
Aug 21, 2007 | 12.65 | 12.78 | 12.44 | 12.58 | 1,886,070 | -0.16(-1.23%) |
Aug 20, 2007 | 12.66 | 13.05 | 12.51 | 12.74 | 4,007,037 | +0.34(+2.74%) |
Aug 17, 2007 | 12.27 | 12.60 | 12.15 | 12.40 | 4,410,018 | +0.44(+3.65%) |
Aug 16, 2007 | 12.14 | 12.33 | 11.64 | 11.96 | 5,329,416 | -0.29(-2.37%) |
Aug 15, 2007 | 12.45 | 12.58 | 12.23 | 12.25 | 2,841,675 | -0.24(-1.92%) |
Aug 14, 2007 | 12.67 | 12.75 | 12.10 | 12.49 | 5,402,088 | -0.23(-1.78%) |
Aug 13, 2007 | 13.21 | 13.62 | 12.72 | 12.72 | 4,916,652 | -0.31(-2.35%) |
Aug 10, 2007 | 13.07 | 13.50 | 12.26 | 13.03 | 7,036,521 | -0.07(-0.51%) |
Aug 09, 2007 | 13.65 | 13.83 | 12.45 | 13.09 | 10,462,065 | -1.06(-7.47%) |
Aug 08, 2007 | 13.76 | 14.46 | 13.49 | 14.15 | 7,083,273 | +0.50(+3.66%) |
Aug 07, 2007 | 13.27 | 13.76 | 13.22 | 13.65 | 5,136,096 | +0.35(+2.63%) |
Aug 06, 2007 | 12.80 | 13.37 | 12.79 | 13.30 | 5,288,211 | +0.47(+3.64%) |
Aug 03, 2007 | 12.85 | 13.40 | 12.79 | 12.83 | 4,413,684 | -0.56(-4.18%) |
Aug 02, 2007 | 12.95 | 13.53 | 12.95 | 13.39 | 4,637,364 | +0.49(+3.77%) |
Aug 01, 2007 | 12.76 | 13.02 | 12.67 | 12.91 | 6,011,127 | +0.15(+1.20%) |
Jul 31, 2007 | 13.21 | 13.41 | 12.74 | 12.75 | 5,236,290 | -0.34(-2.57%) |
Jul 30, 2007 | 12.94 | 13.18 | 12.79 | 13.09 | 6,328,629 | +0.14(+1.06%) |
Jul 27, 2007 | 12.68 | 13.15 | 12.68 | 12.95 | 6,813,999 | +0.24(+1.86%) |
Jul 26, 2007 | 13.28 | 13.32 | 12.64 | 12.72 | 7,289,244 | -0.72(-5.33%) |
Jul 25, 2007 | 13.52 | 13.53 | 13.30 | 13.43 | 3,177,288 | -0.06(-0.42%) |
Jul 24, 2007 | 13.68 | 13.75 | 13.43 | 13.49 | 3,278,595 | -0.29(-2.13%) |
Jul 23, 2007 | 13.85 | 13.91 | 13.68 | 13.78 | 3,203,751 | +0.02(+0.17%) |
Jul 20, 2007 | 14.07 | 14.07 | 13.65 | 13.76 | 2,457,726 | -0.33(-2.34%) |
Jul 19, 2007 | 14.20 | 14.31 | 14.06 | 14.09 | 1,583,229 | -0.01(-0.05%) |
Jul 18, 2007 | 14.13 | 14.24 | 13.95 | 14.10 | 2,606,580 | -0.03(-0.19%) |
Jul 17, 2007 | 14.44 | 14.47 | 14.05 | 14.12 | 2,421,696 | -0.34(-2.35%) |
Jul 16, 2007 | 14.52 | 14.56 | 14.34 | 14.46 | 1,858,428 | -0.07(-0.46%) |
Jul 13, 2007 | 14.53 | 14.62 | 14.38 | 14.53 | 2,050,002 | +0.01(+0.07%) |
Jul 12, 2007 | 14.41 | 14.80 | 14.41 | 14.52 | 3,861,441 | +0.20(+1.37%) |
Jul 11, 2007 | 13.99 | 14.34 | 13.83 | 14.32 | 4,719,429 | +0.36(+2.58%) |
Jul 10, 2007 | 14.43 | 14.47 | 13.95 | 13.96 | 4,383,855 | -0.56(-3.88%) |
Jul 09, 2007 | 14.78 | 14.78 | 14.35 | 14.53 | 4,163,067 | -0.21(-1.43%) |
Jul 06, 2007 | 14.58 | 14.75 | 14.46 | 14.74 | 2,945,562 | +0.16(+1.10%) |
Jul 05, 2007 | 14.58 | 14.58 | 14.39 | 14.58 | 2,543,358 | +0.07(+0.46%) |
Jul 03, 2007 | 14.67 | 14.67 | 14.47 | 14.51 | 2,049,303 | -0.10(-0.66%) |
Jul 02, 2007 | 14.62 | 14.83 | 14.49 | 14.61 | 3,555,042 | +0.09(+0.62%) |
Jun 29, 2007 | 14.82 | 14.82 | 14.45 | 14.52 | 3,849,522 | -0.26(-1.76%) |
Jun 28, 2007 | 14.82 | 14.84 | 14.63 | 14.78 | 4,040,286 | -0.03(-0.20%) |
Jun 27, 2007 | 14.29 | 14.81 | 14.28 | 14.81 | 7,457,226 | +0.48(+3.33%) |
Jun 26, 2007 | 14.12 | 14.56 | 14.08 | 14.33 | 5,820,834 | +0.34(+2.41%) |
Jun 25, 2007 | 13.96 | 14.19 | 13.95 | 13.99 | 3,781,119 | -0.01(-0.10%) |
Jun 22, 2007 | 14.19 | 14.31 | 14.00 | 14.01 | 6,791,103 | -0.21(-1.50%) |
Jun 21, 2007 | 14.04 | 14.25 | 13.92 | 14.22 | 1,964,589 | +0.14(+0.99%) |
Jun 20, 2007 | 14.30 | 14.40 | 14.05 | 14.08 | 1,834,800 | -0.20(-1.42%) |
Jun 19, 2007 | 14.44 | 14.51 | 14.20 | 14.28 | 2,343,300 | -0.23(-1.58%) |
Jun 18, 2007 | 14.56 | 14.66 | 14.43 | 14.51 | 2,725,200 | +0.06(+0.44%) |
Jun 15, 2007 | 14.67 | 14.68 | 14.39 | 14.45 | 2,898,600 | -0.22(-1.48%) |
Jun 14, 2007 | 14.55 | 14.91 | 14.50 | 14.67 | 3,415,500 | +0.17(+1.15%) |
Jun 13, 2007 | 14.44 | 14.65 | 14.30 | 14.50 | 2,720,100 | +0.18(+1.26%) |
Jun 12, 2007 | 14.65 | 14.72 | 14.29 | 14.32 | 4,284,300 | -0.40(-2.74%) |
Jun 11, 2007 | 14.67 | 14.83 | 14.63 | 14.72 | 4,357,185 | +0.18(+1.26%) |
Jun 08, 2007 | 14.65 | 14.69 | 14.28 | 14.54 | 6,133,035 | -0.02(-0.11%) |
Jun 07, 2007 | 15.19 | 15.19 | 14.54 | 14.56 | 7,839,705 | -0.63(-4.17%) |
Jun 06, 2007 | 14.54 | 15.33 | 14.37 | 15.19 | 11,142,966 | +0.67(+4.64%) |
Jun 05, 2007 | 14.13 | 14.54 | 14.07 | 14.52 | 4,770,924 | +0.36(+2.52%) |
Jun 04, 2007 | 14.16 | 14.24 | 14.08 | 14.16 | 3,306,270 | +0.02(+0.16%) |
Jun 01, 2007 | 14.18 | 14.38 | 14.11 | 14.14 | 4,089,438 | +0.03(+0.24%) |
May 31, 2007 | 14.38 | 14.71 | 13.85 | 14.10 | 8,731,236 | -0.25(-1.77%) |
May 30, 2007 | 14.33 | 14.42 | 13.85 | 14.36 | 10,620,804 | +0.03(+0.23%) |
May 29, 2007 | 13.93 | 14.40 | 13.92 | 14.32 | 5,557,659 | +0.47(+3.42%) |
May 25, 2007 | 13.87 | 13.98 | 13.83 | 13.85 | 1,858,293 | -0.01(-0.07%) |
May 24, 2007 | 14.10 | 14.20 | 13.77 | 13.86 | 4,182,969 | -0.27(-1.93%) |
May 23, 2007 | 14.00 | 14.33 | 13.99 | 14.13 | 2,834,706 | +0.16(+1.17%) |
May 22, 2007 | 13.95 | 14.00 | 13.85 | 13.97 | 1,925,250 | +0.04(+0.31%) |
May 21, 2007 | 13.75 | 13.94 | 13.75 | 13.93 | 2,211,747 | +0.14(+1.04%) |
May 18, 2007 | 13.79 | 13.82 | 13.59 | 13.78 | 3,111,312 | +0.06(+0.46%) |
May 17, 2007 | 13.71 | 13.76 | 13.54 | 13.72 | 3,322,506 | +0.01(+0.05%) |
May 16, 2007 | 13.70 | 13.81 | 13.60 | 13.71 | 2,866,944 | +0.08(+0.61%) |
May 15, 2007 | 13.87 | 13.98 | 13.61 | 13.63 | 3,293,049 | -0.20(-1.45%) |
May 14, 2007 | 13.88 | 13.95 | 13.77 | 13.83 | 2,295,135 | -0.09(-0.62%) |
May 11, 2007 | 13.78 | 14.00 | 13.78 | 13.92 | 3,036,768 | +0.12(+0.85%) |
May 10, 2007 | 13.75 | 13.98 | 13.61 | 13.80 | 9,368,349 | +0.38(+2.81%) |
May 09, 2007 | 13.22 | 13.48 | 13.16 | 13.42 | 2,712,411 | +0.21(+1.59%) |
May 08, 2007 | 13.28 | 13.31 | 13.16 | 13.21 | 2,337,567 | -0.08(-0.63%) |
May 07, 2007 | 13.32 | 13.35 | 13.22 | 13.30 | 1,470,729 | +0.02(+0.13%) |
May 04, 2007 | 13.29 | 13.30 | 13.17 | 13.28 | 1,636,107 | +0.05(+0.35%) |
May 03, 2007 | 13.08 | 13.26 | 12.98 | 13.23 | 3,735,636 | +0.15(+1.15%) |
May 02, 2007 | 13.05 | 13.11 | 12.97 | 13.08 | 3,624,033 | +0.09(+0.72%) |
May 01, 2007 | 13.10 | 13.17 | 12.90 | 12.99 | 3,144,069 | -0.12(-0.89%) |
Apr 30, 2007 | 13.37 | 13.42 | 13.09 | 13.11 | 4,889,157 | -0.31(-2.33%) |
Apr 27, 2007 | 13.23 | 13.44 | 13.22 | 13.42 | 3,526,869 | +0.19(+1.41%) |
Apr 26, 2007 | 13.18 | 13.31 | 13.15 | 13.23 | 3,015,633 | +0.06(+0.43%) |
Apr 25, 2007 | 13.03 | 13.24 | 12.98 | 13.18 | 1,650,543 | +0.19(+1.44%) |
Apr 24, 2007 | 13.13 | 13.13 | 12.91 | 12.99 | 2,066,244 | -0.16(-1.19%) |
Apr 23, 2007 | 13.16 | 13.21 | 13.08 | 13.15 | 1,902,573 | -0.03(-0.23%) |
Apr 20, 2007 | 12.90 | 13.32 | 12.89 | 13.18 | 4,132,980 | +0.34(+2.68%) |
Apr 19, 2007 | 12.76 | 12.87 | 12.65 | 12.83 | 2,740,959 | -0.00(-0.03%) |
Apr 18, 2007 | 12.86 | 12.93 | 12.79 | 12.84 | 2,287,422 | -0.05(-0.36%) |
Apr 17, 2007 | 12.94 | 12.97 | 12.82 | 12.88 | 2,534,646 | -0.07(-0.57%) |
Apr 16, 2007 | 12.87 | 13.04 | 12.87 | 12.96 | 2,518,989 | +0.08(+0.62%) |
Apr 13, 2007 | 13.06 | 13.08 | 12.80 | 12.88 | 4,198,893 | -0.21(-1.60%) |
Apr 12, 2007 | 12.78 | 13.10 | 12.71 | 13.09 | 4,360,851 | +0.30(+2.32%) |
Apr 11, 2007 | 12.83 | 12.90 | 12.71 | 12.79 | 3,812,184 | -0.07(-0.52%) |
Apr 10, 2007 | 12.60 | 12.90 | 12.60 | 12.86 | 2,629,239 | +0.17(+1.37%) |
Apr 09, 2007 | 12.66 | 12.75 | 12.58 | 12.68 | 3,224,838 | -0.01(-0.08%) |
Apr 05, 2007 | 12.68 | 12.74 | 12.62 | 12.69 | 2,504,850 | -0.06(-0.50%) |
Apr 04, 2007 | 12.72 | 12.83 | 12.48 | 12.76 | 3,908,928 | -0.11(-0.88%) |
Apr 03, 2007 | 12.68 | 12.89 | 12.67 | 12.87 | 3,732,405 | +0.21(+1.69%) |
Apr 02, 2007 | 12.70 | 12.79 | 12.55 | 12.66 | 5,397,441 | -0.09(-0.71%) |
Mar 30, 2007 | 12.50 | 12.79 | 12.44 | 12.75 | 3,605,271 | +0.30(+2.41%) |
Mar 29, 2007 | 12.45 | 12.54 | 12.37 | 12.45 | 3,798,189 | +0.03(+0.21%) |
Mar 28, 2007 | 12.53 | 12.53 | 12.28 | 12.42 | 4,318,443 | -0.14(-1.09%) |
Mar 27, 2007 | 12.65 | 12.69 | 12.51 | 12.56 | 3,425,997 | -0.15(-1.21%) |
Mar 26, 2007 | 12.71 | 12.74 | 12.46 | 12.71 | 5,344,707 | -0.03(-0.21%) |
Mar 23, 2007 | 12.63 | 12.77 | 12.59 | 12.74 | 4,547,202 | +0.17(+1.33%) |
Mar 22, 2007 | 12.30 | 12.63 | 12.30 | 12.57 | 6,606,702 | +0.28(+2.31%) |
Mar 21, 2007 | 12.09 | 12.33 | 12.06 | 12.29 | 5,269,152 | +0.21(+1.77%) |
Mar 20, 2007 | 12.04 | 12.08 | 11.92 | 12.07 | 3,827,493 | +0.06(+0.50%) |
Mar 19, 2007 | 11.91 | 12.12 | 11.90 | 12.01 | 4,002,327 | +0.15(+1.29%) |
Mar 16, 2007 | 11.89 | 12.00 | 11.82 | 11.86 | 3,124,698 | -0.13(-1.11%) |
Mar 15, 2007 | 11.87 | 12.04 | 11.85 | 11.99 | 3,456,369 | +0.14(+1.18%) |
Mar 14, 2007 | 11.92 | 11.95 | 11.68 | 11.85 | 4,673,700 | -0.09(-0.78%) |
Mar 13, 2007 | 12.22 | 12.27 | 11.94 | 11.95 | 5,419,089 | -0.27(-2.24%) |
Mar 12, 2007 | 12.25 | 12.41 | 12.12 | 12.22 | 11,418,261 | +0.33(+2.80%) |
Mar 09, 2007 | 11.86 | 11.97 | 11.67 | 11.89 | 10,210,056 | +0.08(+0.65%) |
Mar 08, 2007 | 11.66 | 11.85 | 11.58 | 11.81 | 7,944,861 | +0.17(+1.43%) |
Mar 07, 2007 | 11.55 | 11.81 | 11.49 | 11.64 | 7,236,237 | +0.11(+0.92%) |
Mar 06, 2007 | 11.28 | 11.57 | 11.24 | 11.54 | 5,110,575 | +0.30(+2.64%) |
Mar 05, 2007 | 11.30 | 11.52 | 11.21 | 11.24 | 5,016,981 | -0.18(-1.58%) |
Mar 02, 2007 | 11.40 | 11.58 | 11.40 | 11.42 | 4,864,986 | -0.04(-0.32%) |
Mar 01, 2007 | 11.15 | 11.49 | 11.06 | 11.46 | 9,199,905 | +0.09(+0.76%) |
Feb 28, 2007 | 11.17 | 11.55 | 11.08 | 11.37 | 9,211,317 | +0.37(+3.39%) |
Feb 27, 2007 | 11.28 | 11.29 | 10.93 | 11.00 | 6,903,423 | -0.40(-3.48%) |
Feb 26, 2007 | 11.40 | 11.47 | 11.27 | 11.39 | 1,996,104 | +0.04(+0.38%) |
Feb 23, 2007 | 11.45 | 11.45 | 11.27 | 11.35 | 2,456,499 | -0.06(-0.53%) |
Feb 22, 2007 | 11.54 | 11.56 | 11.33 | 11.41 | 3,209,874 | -0.11(-0.98%) |
Feb 21, 2007 | 11.51 | 11.66 | 11.44 | 11.52 | 2,877,960 | +0.01(+0.06%) |
Feb 20, 2007 | 11.40 | 11.58 | 11.33 | 11.52 | 2,695,776 | +0.13(+1.11%) |
Feb 16, 2007 | 11.36 | 11.40 | 11.22 | 11.39 | 2,922,666 | +0.01(+0.12%) |
Feb 15, 2007 | 11.31 | 11.46 | 11.21 | 11.38 | 3,302,598 | +0.04(+0.38%) |
Feb 14, 2007 | 11.11 | 11.34 | 11.04 | 11.33 | 5,115,081 | +0.23(+2.10%) |
Feb 13, 2007 | 11.00 | 11.11 | 10.91 | 11.10 | 4,573,347 | +0.10(+0.94%) |
Feb 12, 2007 | 11.13 | 11.13 | 10.93 | 11.00 | 4,525,728 | -0.11(-0.96%) |
Feb 09, 2007 | 11.23 | 11.23 | 11.04 | 11.10 | 5,508,330 | -0.05(-0.42%) |
Feb 08, 2007 | 10.61 | 11.30 | 10.60 | 11.15 | 10,210,818 | +0.55(+5.16%) |
Feb 07, 2007 | 10.55 | 10.65 | 10.47 | 10.60 | 2,527,596 | +0.07(+0.66%) |
Feb 06, 2007 | 10.53 | 10.58 | 10.44 | 10.53 | 1,774,848 | +0.00(+0.00%) |
Feb 05, 2007 | 10.53 | 10.55 | 10.41 | 10.53 | 1,999,479 | -0.05(-0.44%) |
Feb 02, 2007 | 10.55 | 10.62 | 10.51 | 10.58 | 2,490,669 | +0.03(+0.25%) |
Feb 01, 2007 | 10.53 | 10.60 | 10.45 | 10.55 | 4,135,089 | +0.07(+0.67%) |
Jan 31, 2007 | 10.38 | 10.53 | 10.31 | 10.48 | 1,961,382 | +0.11(+1.09%) |
Jan 30, 2007 | 10.43 | 10.45 | 10.31 | 10.37 | 1,864,182 | -0.05(-0.51%) |
Jan 29, 2007 | 10.29 | 10.47 | 10.21 | 10.42 | 4,050,489 | +0.14(+1.36%) |
Jan 26, 2007 | 10.30 | 10.32 | 10.14 | 10.28 | 3,137,481 | +0.03(+0.29%) |
Jan 25, 2007 | 10.47 | 10.47 | 10.21 | 10.25 | 3,834,669 | -0.28(-2.69%) |
Jan 24, 2007 | 10.46 | 10.57 | 10.45 | 10.54 | 2,159,361 | +0.07(+0.64%) |
Jan 23, 2007 | 10.52 | 10.55 | 10.43 | 10.47 | 1,797,480 | -0.03(-0.29%) |
Jan 22, 2007 | 10.56 | 10.65 | 10.39 | 10.50 | 2,077,209 | -0.03(-0.32%) |
Jan 19, 2007 | 10.57 | 10.59 | 10.42 | 10.53 | 2,831,565 | -0.04(-0.41%) |
Jan 18, 2007 | 10.57 | 10.65 | 10.47 | 10.58 | 2,698,182 | +0.03(+0.32%) |
Jan 17, 2007 | 10.68 | 10.69 | 10.52 | 10.54 | 1,709,727 | -0.12(-1.16%) |
Jan 16, 2007 | 10.71 | 10.84 | 10.62 | 10.67 | 3,107,322 | -0.03(-0.31%) |
Jan 12, 2007 | 10.71 | 10.77 | 10.60 | 10.70 | 4,113,294 | +0.00(+0.03%) |
Jan 11, 2007 | 10.72 | 10.78 | 10.64 | 10.70 | 2,887,140 | +0.03(+0.25%) |
Jan 10, 2007 | 10.65 | 10.71 | 10.58 | 10.67 | 2,441,289 | +0.02(+0.16%) |
Jan 09, 2007 | 10.74 | 10.77 | 10.58 | 10.65 | 3,730,560 | -0.02(-0.16%) |
Jan 08, 2007 | 10.70 | 10.81 | 10.54 | 10.67 | 8,189,397 | -0.01(-0.06%) |
Jan 05, 2007 | 10.20 | 10.93 | 10.20 | 10.68 | 12,265,701 | +0.46(+4.50%) |
Jan 04, 2007 | 10.25 | 10.34 | 10.00 | 10.22 | 4,615,890 | -0.01(-0.13%) |
Jan 03, 2007 | 10.12 | 10.35 | 10.12 | 10.23 | 4,521,495 | +0.20(+1.96%) |
Dec 29, 2006 | 10.03 | 10.14 | 10.02 | 10.03 | 1,862,439 | -0.02(-0.17%) |
Dec 28, 2006 | 10.15 | 10.19 | 10.04 | 10.05 | 1,539,876 | -0.13(-1.31%) |
Dec 27, 2006 | 10.03 | 10.20 | 10.02 | 10.18 | 2,415,129 | +0.16(+1.60%) |
Dec 26, 2006 | 9.987 | 10.04 | 9.970 | 10.02 | 1,506,456 | +0.00(+0.03%) |
Dec 22, 2006 | 9.937 | 10.06 | 9.937 | 10.02 | 1,880,184 | +0.08(+0.84%) |
Dec 21, 2006 | 10.01 | 10.05 | 9.900 | 9.937 | 2,270,733 | -0.06(-0.57%) |
Dec 20, 2006 | 9.957 | 10.04 | 9.950 | 9.993 | 1,918,800 | +0.04(+0.44%) |
Dec 19, 2006 | 10.02 | 10.02 | 9.780 | 9.950 | 2,696,736 | -0.13(-1.26%) |
Dec 18, 2006 | 10.10 | 10.22 | 10.05 | 10.08 | 2,011,257 | -0.03(-0.26%) |
Dec 15, 2006 | 10.21 | 10.22 | 10.08 | 10.10 | 3,652,224 | -0.04(-0.36%) |
Dec 14, 2006 | 10.06 | 10.16 | 10.04 | 10.14 | 2,559,063 | +0.12(+1.16%) |
Dec 13, 2006 | 10.07 | 10.10 | 9.980 | 10.02 | 2,456,664 | +0.02(+0.17%) |
Dec 12, 2006 | 10.10 | 10.14 | 9.937 | 10.01 | 3,181,506 | -0.10(-0.96%) |
Dec 11, 2006 | 10.32 | 10.37 | 10.07 | 10.10 | 3,541,212 | +0.04(+0.40%) |
Dec 08, 2006 | 10.01 | 10.14 | 10.01 | 10.06 | 2,398,893 | -0.00(-0.03%) |
Dec 07, 2006 | 10.18 | 10.26 | 10.05 | 10.07 | 3,066,261 | -0.13(-1.24%) |
Dec 06, 2006 | 10.08 | 10.24 | 10.08 | 10.19 | 2,948,394 | +0.11(+1.09%) |
Dec 05, 2006 | 10.01 | 10.13 | 9.983 | 10.08 | 2,809,944 | -0.01(-0.07%) |
Dec 04, 2006 | 9.930 | 10.13 | 9.900 | 10.09 | 2,929,638 | +0.21(+2.16%) |