Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.58 | 11.59 | 11.42 | 11.52 | 167,411 | -0.01(-0.09%) |
Nov 29, 2007 | 11.33 | 11.59 | 11.33 | 11.53 | 281,742 | +0.06(+0.52%) |
Nov 28, 2007 | 11.39 | 11.65 | 11.37 | 11.47 | 348,583 | -0.02(-0.20%) |
Nov 27, 2007 | 12.22 | 12.22 | 11.18 | 11.49 | 383,853 | +0.17(+1.50%) |
Nov 26, 2007 | 11.14 | 11.50 | 11.14 | 11.32 | 332,578 | +0.10(+0.92%) |
Nov 23, 2007 | 11.22 | 11.32 | 11.17 | 11.22 | 253,918 | -0.01(-0.06%) |
Nov 21, 2007 | 11.39 | 11.75 | 11.23 | 11.23 | 382,560 | -0.24(-2.07%) |
Nov 20, 2007 | 11.55 | 11.66 | 11.46 | 11.46 | 310,987 | -0.08(-0.69%) |
Nov 19, 2007 | 11.69 | 11.70 | 11.50 | 11.54 | 228,533 | -0.15(-1.28%) |
Nov 16, 2007 | 11.50 | 11.87 | 11.50 | 11.69 | 364,363 | +0.19(+1.65%) |
Nov 15, 2007 | 11.75 | 11.85 | 11.49 | 11.50 | 235,110 | -0.24(-2.07%) |
Nov 14, 2007 | 11.61 | 11.90 | 11.61 | 11.75 | 313,488 | +0.12(+1.00%) |
Nov 13, 2007 | 11.75 | 11.92 | 11.53 | 11.63 | 245,078 | -0.11(-0.91%) |
Nov 12, 2007 | 12.16 | 12.22 | 11.60 | 11.74 | 361,256 | -0.52(-4.23%) |
Nov 09, 2007 | 12.64 | 12.64 | 12.09 | 12.26 | 246,250 | -0.16(-1.28%) |
Nov 08, 2007 | 12.72 | 12.72 | 12.26 | 12.41 | 284,291 | +0.08(+0.62%) |
Nov 07, 2007 | 12.57 | 12.67 | 12.27 | 12.34 | 374,002 | -0.27(-2.17%) |
Nov 06, 2007 | 12.70 | 12.70 | 12.61 | 12.61 | 265,617 | +0.03(+0.24%) |
Nov 05, 2007 | 12.70 | 12.70 | 12.51 | 12.58 | 299,285 | +0.07(+0.53%) |
Nov 02, 2007 | 12.50 | 12.65 | 12.50 | 12.51 | 310,381 | +0.01(+0.08%) |
Nov 01, 2007 | 12.17 | 12.58 | 12.14 | 12.50 | 408,443 | +0.15(+1.21%) |
Oct 31, 2007 | 12.04 | 12.42 | 12.01 | 12.35 | 413,542 | +0.24(+1.98%) |
Oct 30, 2007 | 12.05 | 12.21 | 12.03 | 12.11 | 238,109 | -0.03(-0.27%) |
Oct 29, 2007 | 12.32 | 12.33 | 12.11 | 12.15 | 244,106 | -0.13(-1.03%) |
Oct 26, 2007 | 12.25 | 12.33 | 12.12 | 12.27 | 246,505 | +0.02(+0.14%) |
Oct 25, 2007 | 12.20 | 12.32 | 12.12 | 12.26 | 267,797 | +0.12(+0.99%) |
Oct 24, 2007 | 11.97 | 12.18 | 11.84 | 12.14 | 346,067 | +0.23(+1.90%) |
Oct 23, 2007 | 11.69 | 11.93 | 11.69 | 11.91 | 236,609 | +0.18(+1.51%) |
Oct 22, 2007 | 12.01 | 12.04 | 11.69 | 11.73 | 698,433 | -0.45(-3.67%) |
Oct 19, 2007 | 12.31 | 12.31 | 12.00 | 12.18 | 481,616 | -0.13(-1.06%) |
Oct 18, 2007 | 12.15 | 12.31 | 12.02 | 12.31 | 467,221 | +0.26(+2.15%) |
Oct 17, 2007 | 12.03 | 12.09 | 11.92 | 12.05 | 655,249 | +0.21(+1.81%) |
Oct 16, 2007 | 12.00 | 12.00 | 11.69 | 11.84 | 325,675 | -0.05(-0.42%) |
Oct 15, 2007 | 11.97 | 11.97 | 11.73 | 11.89 | 354,164 | +0.21(+1.80%) |
Oct 12, 2007 | 11.75 | 11.86 | 11.68 | 11.68 | 192,226 | -0.01(-0.09%) |
Oct 11, 2007 | 11.78 | 11.92 | 11.50 | 11.69 | 450,427 | +0.02(+0.14%) |
Oct 10, 2007 | 11.53 | 11.71 | 11.41 | 11.67 | 310,381 | +0.19(+1.69%) |
Oct 09, 2007 | 11.44 | 11.66 | 11.44 | 11.48 | 303,484 | -0.09(-0.78%) |
Oct 08, 2007 | 11.75 | 11.76 | 11.38 | 11.57 | 375,756 | -0.19(-1.59%) |
Oct 05, 2007 | 11.98 | 11.98 | 11.68 | 11.75 | 619,863 | -0.01(-0.09%) |
Oct 04, 2007 | 11.53 | 11.80 | 11.47 | 11.76 | 782,700 | +0.43(+3.76%) |
Oct 03, 2007 | 11.18 | 11.47 | 11.17 | 11.34 | 458,824 | +0.06(+0.56%) |
Oct 02, 2007 | 11.34 | 11.37 | 11.15 | 11.27 | 333,772 | -0.06(-0.50%) |
Oct 01, 2007 | 11.07 | 11.36 | 11.07 | 11.33 | 346,067 | +0.06(+0.53%) |
Sep 28, 2007 | 11.27 | 11.27 | 11.10 | 11.27 | 233,310 | +0.03(+0.24%) |
Sep 27, 2007 | 11.20 | 11.27 | 11.17 | 11.24 | 256,701 | +0.07(+0.60%) |
Sep 26, 2007 | 11.25 | 11.25 | 11.14 | 11.18 | 283,991 | +0.00(+0.03%) |
Sep 25, 2007 | 11.10 | 11.21 | 10.99 | 11.17 | 351,165 | +0.10(+0.93%) |
Sep 24, 2007 | 10.89 | 11.17 | 10.89 | 11.07 | 346,367 | +0.14(+1.31%) |
Sep 21, 2007 | 11.09 | 11.10 | 10.92 | 10.93 | 258,201 | -0.08(-0.76%) |
Sep 20, 2007 | 10.92 | 11.08 | 10.90 | 11.01 | 235,110 | +0.07(+0.61%) |
Sep 19, 2007 | 11.00 | 11.09 | 10.94 | 10.94 | 265,998 | +0.02(+0.21%) |
Sep 18, 2007 | 10.70 | 10.92 | 10.70 | 10.92 | 258,801 | +0.16(+1.52%) |
Sep 17, 2007 | 10.96 | 10.98 | 10.76 | 10.76 | 218,316 | -0.17(-1.59%) |
Sep 14, 2007 | 10.88 | 10.97 | 10.86 | 10.93 | 161,338 | -0.00(-0.03%) |
Sep 13, 2007 | 11.16 | 11.17 | 10.90 | 10.93 | 168,235 | -0.10(-0.88%) |
Sep 12, 2007 | 10.88 | 11.07 | 10.79 | 11.03 | 319,677 | +0.22(+2.04%) |
Sep 11, 2007 | 10.86 | 10.95 | 10.72 | 10.81 | 212,618 | -0.03(-0.25%) |
Sep 10, 2007 | 10.97 | 11.12 | 10.78 | 10.84 | 246,505 | -0.15(-1.34%) |
Sep 07, 2007 | 10.95 | 10.98 | 10.87 | 10.98 | 169,735 | +0.01(+0.12%) |
Sep 06, 2007 | 10.84 | 11.00 | 10.83 | 10.97 | 311,580 | +0.18(+1.64%) |
Sep 05, 2007 | 11.08 | 11.58 | 10.60 | 10.79 | 345,468 | +0.03(+0.31%) |
Sep 04, 2007 | 10.52 | 10.82 | 10.51 | 10.76 | 310,381 | +0.16(+1.48%) |
Aug 31, 2007 | 10.70 | 10.70 | 10.57 | 10.60 | 177,832 | +0.03(+0.32%) |
Aug 30, 2007 | 10.59 | 10.75 | 10.56 | 10.57 | 138,547 | -0.08(-0.78%) |
Aug 29, 2007 | 10.59 | 10.73 | 10.59 | 10.65 | 200,323 | +0.06(+0.54%) |
Aug 28, 2007 | 10.64 | 10.67 | 10.57 | 10.60 | 193,126 | -0.03(-0.25%) |
Aug 27, 2007 | 10.64 | 10.72 | 10.52 | 10.62 | 214,118 | -0.15(-1.36%) |
Aug 24, 2007 | 10.59 | 10.83 | 10.59 | 10.77 | 202,422 | +0.19(+1.80%) |
Aug 23, 2007 | 10.65 | 10.72 | 10.52 | 10.58 | 228,812 | -0.02(-0.16%) |
Aug 22, 2007 | 10.61 | 10.71 | 10.52 | 10.60 | 266,598 | -0.00(-0.03%) |
Aug 21, 2007 | 10.51 | 10.75 | 10.51 | 10.60 | 215,917 | -0.04(-0.38%) |
Aug 20, 2007 | 10.93 | 10.93 | 10.57 | 10.64 | 353,864 | -0.32(-2.89%) |
Aug 17, 2007 | 10.93 | 11.08 | 10.84 | 10.96 | 341,869 | +0.12(+1.11%) |
Aug 16, 2007 | 10.67 | 10.89 | 10.35 | 10.84 | 680,739 | -0.10(-0.91%) |
Aug 15, 2007 | 11.06 | 11.17 | 10.85 | 10.94 | 645,653 | +0.07(+0.61%) |
Aug 14, 2007 | 11.00 | 11.08 | 10.76 | 10.87 | 520,900 | -0.05(-0.46%) |
Aug 13, 2007 | 10.90 | 11.00 | 10.78 | 10.92 | 369,158 | +0.28(+2.63%) |
Aug 10, 2007 | 10.44 | 11.00 | 10.44 | 10.64 | 610,266 | -0.19(-1.76%) |
Aug 09, 2007 | 10.61 | 10.92 | 10.61 | 10.83 | 848,076 | -0.09(-0.82%) |
Aug 08, 2007 | 10.61 | 11.05 | 10.61 | 10.92 | 730,520 | +0.15(+1.39%) |
Aug 07, 2007 | 10.53 | 10.95 | 10.53 | 10.77 | 785,100 | +0.12(+1.16%) |
Aug 06, 2007 | 10.50 | 10.82 | 8.337 | 10.65 | 747,614 | -0.07(-0.62%) |
Aug 03, 2007 | 10.84 | 11.04 | 10.69 | 10.71 | 296,586 | -0.33(-2.96%) |
Aug 02, 2007 | 11.00 | 11.09 | 10.92 | 11.04 | 301,984 | +0.07(+0.61%) |
Aug 01, 2007 | 11.05 | 11.05 | 10.79 | 10.97 | 521,500 | +0.15(+1.39%) |
Jul 31, 2007 | 10.93 | 11.07 | 10.82 | 10.82 | 400,347 | +0.02(+0.15%) |
Jul 30, 2007 | 10.67 | 10.91 | 10.56 | 10.81 | 507,106 | +0.17(+1.57%) |
Jul 27, 2007 | 10.45 | 10.84 | 10.45 | 10.64 | 730,820 | -0.21(-1.91%) |
Jul 26, 2007 | 10.75 | 10.89 | 10.71 | 10.85 | 448,028 | -0.05(-0.49%) |
Jul 25, 2007 | 10.82 | 10.97 | 10.75 | 10.90 | 646,852 | +0.06(+0.58%) |
Jul 24, 2007 | 10.97 | 11.02 | 10.78 | 10.84 | 971,328 | -0.41(-3.68%) |
Jul 23, 2007 | 11.47 | 11.50 | 11.21 | 11.25 | 520,301 | -0.20(-1.77%) |
Jul 20, 2007 | 11.33 | 11.63 | 11.17 | 11.45 | 683,139 | +0.15(+1.35%) |
Jul 19, 2007 | 11.12 | 11.34 | 11.11 | 11.30 | 676,241 | +0.19(+1.68%) |
Jul 18, 2007 | 11.00 | 11.20 | 11.00 | 11.11 | 747,614 | +0.03(+0.27%) |
Jul 17, 2007 | 11.17 | 11.31 | 11.06 | 11.08 | 720,924 | -0.10(-0.90%) |
Jul 16, 2007 | 10.84 | 11.18 | 10.64 | 11.18 | 2,009,532 | +0.33(+3.01%) |
Jul 13, 2007 | 10.74 | 10.86 | 10.66 | 10.86 | 554,188 | +0.19(+1.75%) |
Jul 12, 2007 | 10.64 | 10.83 | 10.59 | 10.67 | 369,758 | -0.03(-0.31%) |
Jul 11, 2007 | 10.76 | 10.81 | 10.67 | 10.70 | 396,448 | +0.01(+0.06%) |
Jul 10, 2007 | 10.58 | 10.79 | 10.56 | 10.70 | 364,060 | +0.01(+0.06%) |
Jul 09, 2007 | 10.65 | 10.70 | 10.43 | 10.69 | 1,110,475 | +0.11(+1.01%) |
Jul 06, 2007 | 10.42 | 10.66 | 10.40 | 10.58 | 344,568 | +0.15(+1.47%) |
Jul 05, 2007 | 10.35 | 10.55 | 10.34 | 10.43 | 432,434 | -0.15(-1.42%) |
Jul 03, 2007 | 10.63 | 10.63 | 10.51 | 10.58 | 163,437 | -0.05(-0.47%) |
Jul 02, 2007 | 10.50 | 10.68 | 10.34 | 10.63 | 506,506 | +0.02(+0.22%) |
Jun 29, 2007 | 10.62 | 10.74 | 10.57 | 10.61 | 204,221 | +0.01(+0.06%) |
Jun 28, 2007 | 10.67 | 10.73 | 10.51 | 10.60 | 349,666 | -0.03(-0.31%) |
Jun 27, 2007 | 10.71 | 10.71 | 10.53 | 10.63 | 298,985 | -0.08(-0.75%) |
Jun 26, 2007 | 10.92 | 10.97 | 10.70 | 10.71 | 295,687 | -0.19(-1.77%) |
Jun 25, 2007 | 10.88 | 10.97 | 10.84 | 10.91 | 297,486 | -0.06(-0.55%) |
Jun 22, 2007 | 11.03 | 11.03 | 10.89 | 10.97 | 153,241 | -0.02(-0.15%) |
Jun 21, 2007 | 10.87 | 11.10 | 10.87 | 10.98 | 241,707 | +0.05(+0.43%) |
Jun 20, 2007 | 11.12 | 11.17 | 10.94 | 10.94 | 380,554 | -0.06(-0.55%) |
Jun 19, 2007 | 11.15 | 11.17 | 10.97 | 11.00 | 349,066 | -0.14(-1.26%) |
Jun 18, 2007 | 11.08 | 11.14 | 10.96 | 11.14 | 286,090 | +0.10(+0.88%) |
Jun 15, 2007 | 11.03 | 11.07 | 10.87 | 11.04 | 343,068 | +0.05(+0.45%) |
Jun 14, 2007 | 10.84 | 11.01 | 10.77 | 10.99 | 245,006 | +0.18(+1.63%) |
Jun 13, 2007 | 10.92 | 10.92 | 10.74 | 10.81 | 272,295 | +0.02(+0.19%) |
Jun 12, 2007 | 10.90 | 10.98 | 10.71 | 10.79 | 261,200 | -0.18(-1.61%) |
Jun 11, 2007 | 10.92 | 10.99 | 10.75 | 10.97 | 250,104 | +0.13(+1.23%) |
Jun 08, 2007 | 10.68 | 10.93 | 10.68 | 10.84 | 412,342 | +0.10(+0.90%) |
Jun 07, 2007 | 11.00 | 11.07 | 10.74 | 10.74 | 442,630 | -0.33(-2.95%) |
Jun 06, 2007 | 11.13 | 11.17 | 10.97 | 11.07 | 560,785 | -0.02(-0.21%) |
Jun 05, 2007 | 11.00 | 11.12 | 10.86 | 11.09 | 753,911 | +0.09(+0.79%) |
Jun 04, 2007 | 10.81 | 11.01 | 10.80 | 11.00 | 453,726 | +0.20(+1.85%) |
Jun 01, 2007 | 10.76 | 10.84 | 10.74 | 10.80 | 293,587 | -0.02(-0.18%) |
May 31, 2007 | 10.86 | 10.86 | 10.77 | 10.82 | 221,915 | -0.04(-0.37%) |
May 30, 2007 | 10.68 | 10.89 | 10.68 | 10.86 | 388,351 | +0.12(+1.09%) |
May 29, 2007 | 10.77 | 10.77 | 10.52 | 10.75 | 520,900 | -0.05(-0.49%) |
May 25, 2007 | 10.86 | 10.86 | 10.70 | 10.80 | 298,685 | +0.10(+0.97%) |
May 24, 2007 | 10.96 | 10.96 | 10.68 | 10.70 | 325,075 | -0.18(-1.69%) |
May 23, 2007 | 10.77 | 10.97 | 10.77 | 10.88 | 503,507 | +0.13(+1.18%) |
May 22, 2007 | 10.73 | 10.83 | 10.69 | 10.75 | 327,474 | +0.01(+0.09%) |
May 21, 2007 | 10.74 | 10.85 | 10.73 | 10.74 | 521,500 | +0.01(+0.06%) |
May 18, 2007 | 10.70 | 10.76 | 10.66 | 10.74 | 526,298 | +0.07(+0.63%) |
May 17, 2007 | 10.47 | 10.71 | 10.39 | 10.67 | 447,429 | +0.15(+1.43%) |
May 16, 2007 | 10.59 | 10.62 | 10.47 | 10.52 | 424,038 | -0.07(-0.63%) |
May 15, 2007 | 10.64 | 10.68 | 10.59 | 10.59 | 475,318 | -0.05(-0.47%) |
May 14, 2007 | 10.66 | 10.72 | 10.60 | 10.64 | 242,907 | -0.05(-0.44%) |
May 11, 2007 | 10.59 | 10.73 | 10.59 | 10.68 | 221,894 | +0.09(+0.88%) |
May 10, 2007 | 10.65 | 10.71 | 10.48 | 10.59 | 618,963 | -0.07(-0.66%) |
May 09, 2007 | 10.65 | 10.70 | 10.60 | 10.66 | 566,183 | +0.02(+0.19%) |
May 08, 2007 | 10.74 | 10.75 | 10.54 | 10.64 | 577,579 | -0.18(-1.66%) |
May 07, 2007 | 11.00 | 11.02 | 10.82 | 10.82 | 458,824 | -0.15(-1.40%) |
May 04, 2007 | 10.94 | 11.22 | 10.85 | 10.97 | 858,871 | +0.05(+0.46%) |
May 03, 2007 | 10.67 | 11.21 | 10.63 | 10.92 | 566,483 | +0.24(+2.28%) |
May 02, 2007 | 10.68 | 10.75 | 10.64 | 10.68 | 394,649 | -0.03(-0.31%) |
May 01, 2007 | 10.64 | 10.73 | 10.60 | 10.71 | 339,170 | +0.00(+0.03%) |
Apr 30, 2007 | 10.54 | 10.79 | 10.54 | 10.71 | 493,011 | +0.16(+1.55%) |
Apr 27, 2007 | 10.57 | 10.64 | 10.53 | 10.55 | 386,252 | -0.05(-0.47%) |
Apr 26, 2007 | 10.62 | 10.72 | 10.56 | 10.60 | 409,343 | -0.21(-1.91%) |
Apr 25, 2007 | 10.65 | 10.84 | 10.57 | 10.80 | 437,832 | +0.18(+1.66%) |
Apr 24, 2007 | 10.59 | 10.67 | 10.59 | 10.63 | 342,469 | +0.04(+0.35%) |
Apr 23, 2007 | 10.59 | 10.65 | 10.57 | 10.59 | 323,576 | -0.03(-0.28%) |
Apr 20, 2007 | 10.64 | 10.70 | 10.59 | 10.62 | 474,118 | -0.03(-0.31%) |
Apr 19, 2007 | 10.52 | 10.66 | 10.52 | 10.65 | 411,442 | +0.00(+0.03%) |
Apr 18, 2007 | 10.56 | 10.66 | 10.47 | 10.65 | 370,358 | +0.09(+0.82%) |
Apr 17, 2007 | 10.60 | 10.73 | 10.52 | 10.56 | 463,023 | -0.16(-1.52%) |
Apr 16, 2007 | 10.76 | 10.93 | 10.67 | 10.73 | 420,139 | -0.06(-0.53%) |
Apr 13, 2007 | 10.69 | 10.84 | 10.67 | 10.78 | 409,643 | +0.06(+0.59%) |
Apr 12, 2007 | 10.61 | 10.75 | 10.53 | 10.72 | 507,406 | +0.11(+1.04%) |
Apr 11, 2007 | 10.55 | 10.67 | 10.54 | 10.61 | 439,332 | +0.08(+0.73%) |
Apr 10, 2007 | 10.44 | 10.56 | 10.42 | 10.53 | 389,851 | +0.10(+0.93%) |
Apr 09, 2007 | 10.26 | 10.47 | 10.26 | 10.44 | 370,658 | +0.09(+0.87%) |
Apr 05, 2007 | 10.37 | 10.50 | 10.34 | 10.35 | 328,674 | -0.12(-1.15%) |
Apr 04, 2007 | 10.35 | 10.50 | 10.20 | 10.47 | 373,957 | +0.07(+0.71%) |
Apr 03, 2007 | 10.46 | 10.48 | 10.32 | 10.39 | 804,292 | -0.09(-0.81%) |
Apr 02, 2007 | 10.47 | 10.53 | 10.34 | 10.48 | 398,247 | +0.06(+0.59%) |
Mar 30, 2007 | 10.37 | 10.46 | 10.27 | 10.42 | 297,486 | +0.06(+0.61%) |
Mar 29, 2007 | 10.43 | 10.49 | 10.34 | 10.35 | 479,516 | -0.08(-0.77%) |
Mar 28, 2007 | 10.47 | 10.57 | 10.40 | 10.43 | 481,616 | -0.02(-0.16%) |
Mar 27, 2007 | 10.49 | 10.50 | 10.42 | 10.45 | 275,594 | -0.02(-0.19%) |
Mar 26, 2007 | 10.45 | 10.53 | 10.25 | 10.47 | 529,297 | +0.07(+0.71%) |
Mar 23, 2007 | 10.28 | 10.47 | 10.27 | 10.40 | 320,577 | +0.11(+1.07%) |
Mar 22, 2007 | 10.28 | 10.31 | 10.14 | 10.29 | 754,211 | +0.02(+0.22%) |
Mar 21, 2007 | 10.04 | 10.32 | 10.04 | 10.26 | 752,712 | +0.17(+1.73%) |
Mar 20, 2007 | 10.01 | 10.11 | 10.00 | 10.09 | 582,377 | -0.03(-0.25%) |
Mar 19, 2007 | 10.03 | 10.13 | 10.00 | 10.12 | 322,676 | +0.09(+0.85%) |
Mar 16, 2007 | 10.26 | 10.26 | 10.03 | 10.03 | 350,266 | -0.15(-1.44%) |
Mar 15, 2007 | 10.21 | 10.23 | 10.02 | 10.18 | 293,287 | -0.01(-0.13%) |
Mar 14, 2007 | 10.14 | 10.25 | 10.10 | 10.19 | 286,390 | +0.11(+1.09%) |
Mar 13, 2007 | 10.29 | 10.38 | 10.07 | 10.08 | 499,609 | -0.21(-2.01%) |
Mar 12, 2007 | 10.28 | 10.34 | 10.25 | 10.29 | 294,787 | -0.06(-0.55%) |
Mar 09, 2007 | 10.34 | 10.42 | 10.28 | 10.34 | 365,560 | +0.06(+0.58%) |
Mar 08, 2007 | 10.45 | 10.45 | 10.22 | 10.28 | 372,757 | +0.00(+0.03%) |
Mar 07, 2007 | 10.30 | 10.41 | 10.11 | 10.28 | 327,774 | +0.12(+1.21%) |
Mar 06, 2007 | 10.23 | 10.29 | 10.02 | 10.16 | 369,158 | +0.10(+1.03%) |
Mar 05, 2007 | 10.36 | 10.36 | 10.05 | 10.05 | 516,402 | -0.35(-3.37%) |
Mar 02, 2007 | 10.32 | 10.40 | 10.27 | 10.40 | 340,070 | -0.00(-0.03%) |
Mar 01, 2007 | 10.34 | 10.50 | 10.27 | 10.41 | 419,839 | -0.09(-0.86%) |
Feb 28, 2007 | 10.37 | 10.51 | 10.28 | 10.50 | 471,719 | +0.05(+0.45%) |
Feb 27, 2007 | 10.60 | 10.61 | 10.36 | 10.45 | 496,010 | -0.21(-2.00%) |
Feb 26, 2007 | 12.34 | 12.63 | 10.66 | 10.66 | 490,516 | -0.03(-0.25%) |
Feb 23, 2007 | 10.66 | 10.73 | 10.62 | 10.69 | 562,585 | +0.05(+0.44%) |
Feb 22, 2007 | 10.61 | 10.76 | 10.59 | 10.64 | 506,506 | -0.03(-0.25%) |
Feb 21, 2007 | 10.70 | 10.79 | 10.62 | 10.67 | 523,599 | -0.02(-0.22%) |
Feb 20, 2007 | 10.75 | 10.77 | 10.63 | 10.69 | 448,328 | -0.05(-0.50%) |
Feb 16, 2007 | 10.60 | 10.80 | 10.60 | 10.75 | 328,674 | +0.19(+1.77%) |
Feb 15, 2007 | 10.62 | 10.70 | 10.46 | 10.56 | 461,223 | -0.12(-1.09%) |
Feb 14, 2007 | 10.75 | 10.82 | 10.65 | 10.68 | 419,539 | -0.12(-1.11%) |
Feb 13, 2007 | 10.75 | 10.82 | 10.69 | 10.80 | 305,586 | +0.05(+0.47%) |
Feb 12, 2007 | 10.85 | 10.86 | 10.67 | 10.75 | 437,727 | -0.18(-1.68%) |
Feb 09, 2007 | 10.88 | 11.00 | 10.85 | 10.93 | 304,983 | +0.09(+0.80%) |
Feb 08, 2007 | 10.86 | 10.91 | 10.72 | 10.84 | 442,630 | -0.02(-0.19%) |
Feb 07, 2007 | 10.93 | 11.03 | 10.75 | 10.86 | 491,512 | -0.17(-1.54%) |
Feb 06, 2007 | 11.10 | 11.11 | 10.93 | 11.03 | 448,928 | -0.01(-0.06%) |
Feb 05, 2007 | 11.08 | 11.17 | 10.97 | 11.04 | 397,048 | -0.07(-0.63%) |
Feb 02, 2007 | 11.09 | 11.19 | 10.94 | 11.11 | 460,624 | +0.08(+0.70%) |
Feb 01, 2007 | 10.79 | 11.13 | 10.79 | 11.03 | 734,419 | +0.04(+0.36%) |
Jan 31, 2007 | 10.99 | 11.11 | 10.93 | 10.99 | 454,626 | -0.02(-0.18%) |
Jan 30, 2007 | 10.80 | 11.06 | 10.79 | 11.01 | 506,506 | +0.26(+2.45%) |
Jan 29, 2007 | 10.84 | 10.91 | 10.69 | 10.75 | 526,898 | -0.20(-1.80%) |
Jan 26, 2007 | 10.92 | 11.03 | 10.89 | 10.95 | 558,386 | +0.06(+0.52%) |
Jan 25, 2007 | 11.02 | 11.02 | 10.83 | 10.89 | 448,928 | -0.01(-0.12%) |
Jan 24, 2007 | 11.08 | 11.08 | 10.78 | 10.90 | 728,421 | -0.13(-1.21%) |
Jan 23, 2007 | 10.76 | 11.08 | 10.76 | 11.04 | 629,759 | +0.28(+2.57%) |
Jan 22, 2007 | 10.93 | 10.94 | 10.72 | 10.76 | 773,104 | -0.10(-0.95%) |
Jan 19, 2007 | 10.85 | 10.91 | 10.70 | 10.86 | 793,496 | +0.18(+1.69%) |
Jan 18, 2007 | 10.51 | 10.73 | 10.51 | 10.68 | 1,096,681 | +0.08(+0.76%) |
Jan 17, 2007 | 10.46 | 10.63 | 10.42 | 10.60 | 797,995 | +0.19(+1.79%) |
Jan 16, 2007 | 10.39 | 10.51 | 10.31 | 10.42 | 685,837 | +0.08(+0.81%) |
Jan 12, 2007 | 10.15 | 10.37 | 10.15 | 10.33 | 771,605 | +0.13(+1.31%) |
Jan 11, 2007 | 10.40 | 10.53 | 10.13 | 10.20 | 987,522 | -0.19(-1.86%) |
Jan 10, 2007 | 10.46 | 10.46 | 10.36 | 10.39 | 906,553 | -0.06(-0.54%) |
Jan 09, 2007 | 10.25 | 10.54 | 10.17 | 10.45 | 1,474,836 | +0.31(+3.09%) |
Jan 08, 2007 | 10.23 | 10.27 | 10.01 | 10.14 | 1,144,362 | +0.06(+0.60%) |
Jan 05, 2007 | 9.840 | 10.08 | 9.837 | 10.08 | 1,015,112 | +0.06(+0.60%) |
Jan 04, 2007 | 10.06 | 10.17 | 9.170 | 10.02 | 1,992,738 | -0.22(-2.12%) |
Jan 03, 2007 | 10.90 | 10.91 | 10.06 | 10.23 | 3,161,392 | -0.72(-6.58%) |
Dec 29, 2006 | 10.98 | 11.11 | 10.90 | 10.95 | 1,803,211 | -0.16(-1.41%) |
Dec 28, 2006 | 11.00 | 11.19 | 11.00 | 11.11 | 1,495,228 | +0.02(+0.21%) |
Dec 27, 2006 | 11.20 | 11.26 | 11.07 | 11.09 | 1,279,911 | -0.15(-1.31%) |
Dec 26, 2006 | 11.34 | 11.47 | 11.20 | 11.23 | 989,921 | -0.19(-1.63%) |
Dec 22, 2006 | 11.45 | 11.57 | 11.31 | 11.42 | 678,940 | +0.00(+0.00%) |
Dec 21, 2006 | 11.56 | 11.63 | 11.32 | 11.42 | 887,361 | -0.15(-1.27%) |
Dec 20, 2006 | 11.66 | 11.69 | 11.53 | 11.57 | 879,863 | -0.09(-0.74%) |
Dec 19, 2006 | 11.49 | 11.80 | 11.46 | 11.65 | 870,267 | +0.06(+0.49%) |
Dec 18, 2006 | 11.90 | 11.95 | 11.51 | 11.60 | 1,246,623 | -0.40(-3.31%) |
Dec 15, 2006 | 12.25 | 12.25 | 11.89 | 11.99 | 1,107,177 | -0.26(-2.10%) |
Dec 14, 2006 | 12.44 | 12.45 | 12.22 | 12.25 | 788,698 | -0.17(-1.37%) |
Dec 13, 2006 | 12.47 | 12.51 | 12.40 | 12.42 | 604,569 | -0.01(-0.11%) |
Dec 12, 2006 | 12.67 | 12.67 | 12.36 | 12.43 | 491,212 | -0.18(-1.45%) |
Dec 11, 2006 | 12.70 | 12.73 | 12.56 | 12.62 | 474,418 | -0.15(-1.17%) |
Dec 08, 2006 | 12.80 | 12.84 | 12.73 | 12.77 | 443,830 | -0.07(-0.55%) |
Dec 07, 2006 | 12.84 | 12.88 | 12.79 | 12.84 | 431,835 | -0.03(-0.21%) |
Dec 06, 2006 | 12.84 | 12.92 | 12.84 | 12.86 | 338,270 | +0.00(+0.00%) |
Dec 05, 2006 | 12.85 | 13.01 | 12.84 | 12.86 | 397,048 | -0.06(-0.44%) |
Dec 04, 2006 | 12.94 | 12.98 | 12.83 | 12.92 | 535,895 | -0.03(-0.26%) |