Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.138 | 3.293 | 3.052 | 3.233 | 1,526,942 | +0.20(+6.53%) |
Nov 29, 2007 | 2.949 | 3.216 | 2.897 | 3.035 | 1,198,616 | +0.09(+3.23%) |
Nov 28, 2007 | 2.703 | 2.992 | 2.703 | 2.940 | 1,207,181 | +0.21(+7.57%) |
Nov 27, 2007 | 2.543 | 2.845 | 2.543 | 2.733 | 868,206 | +0.20(+7.82%) |
Nov 26, 2007 | 2.716 | 2.759 | 2.526 | 2.535 | 441,049 | -0.16(-6.07%) |
Nov 23, 2007 | 2.690 | 2.785 | 2.673 | 2.699 | 235,190 | +0.03(+1.29%) |
Nov 21, 2007 | 2.612 | 2.819 | 2.543 | 2.664 | 778,320 | +0.03(+1.31%) |
Nov 20, 2007 | 2.914 | 2.949 | 2.621 | 2.630 | 959,200 | -0.32(-10.82%) |
Nov 19, 2007 | 2.880 | 3.647 | 2.802 | 2.949 | 2,363,313 | +0.05(+1.79%) |
Nov 16, 2007 | 2.862 | 2.914 | 2.802 | 2.897 | 961,456 | +0.00(+0.00%) |
Nov 15, 2007 | 2.905 | 2.931 | 2.785 | 2.897 | 556,477 | -0.03(-0.89%) |
Nov 14, 2007 | 2.931 | 2.966 | 2.854 | 2.923 | 671,764 | +0.00(+0.00%) |
Nov 13, 2007 | 2.862 | 2.992 | 2.828 | 2.923 | 703,962 | +0.08(+2.73%) |
Nov 12, 2007 | 3.018 | 3.018 | 2.811 | 2.845 | 1,351,529 | -0.18(-5.98%) |
Nov 09, 2007 | 2.802 | 3.043 | 2.750 | 3.026 | 1,052,754 | +0.20(+7.01%) |
Nov 08, 2007 | 2.750 | 2.914 | 2.733 | 2.828 | 1,179,538 | +0.11(+4.13%) |
Nov 07, 2007 | 2.940 | 2.949 | 2.707 | 2.716 | 2,325,000 | -0.28(-9.22%) |
Nov 06, 2007 | 3.078 | 3.095 | 2.923 | 2.992 | 664,951 | -0.08(-2.53%) |
Nov 05, 2007 | 3.000 | 3.112 | 2.974 | 3.069 | 712,776 | +0.04(+1.42%) |
Nov 02, 2007 | 3.104 | 3.125 | 3.000 | 3.026 | 1,556,420 | -0.05(-1.68%) |
Nov 01, 2007 | 3.224 | 3.259 | 3.018 | 3.078 | 1,335,346 | -0.16(-4.80%) |
Oct 31, 2007 | 3.345 | 3.371 | 3.233 | 3.233 | 565,152 | -0.10(-3.10%) |
Oct 30, 2007 | 3.371 | 3.414 | 3.319 | 3.337 | 391,596 | -0.04(-1.28%) |
Oct 29, 2007 | 3.380 | 3.492 | 3.354 | 3.380 | 417,982 | +0.03(+0.77%) |
Oct 26, 2007 | 3.276 | 3.397 | 3.242 | 3.354 | 957,241 | +0.08(+2.37%) |
Oct 25, 2007 | 3.388 | 3.449 | 3.233 | 3.276 | 829,702 | -0.09(-2.81%) |
Oct 24, 2007 | 3.440 | 3.500 | 3.337 | 3.371 | 907,439 | -0.10(-2.98%) |
Oct 23, 2007 | 3.569 | 3.569 | 3.431 | 3.475 | 639,614 | -0.03(-0.74%) |
Oct 22, 2007 | 3.380 | 3.543 | 3.380 | 3.500 | 686,877 | +0.12(+3.57%) |
Oct 19, 2007 | 3.500 | 3.543 | 3.380 | 3.380 | 685,666 | -0.12(-3.45%) |
Oct 18, 2007 | 3.543 | 3.612 | 3.492 | 3.500 | 452,815 | -0.05(-1.46%) |
Oct 17, 2007 | 3.681 | 3.699 | 3.552 | 3.552 | 461,873 | -0.09(-2.37%) |
Oct 16, 2007 | 3.647 | 3.664 | 3.595 | 3.638 | 442,100 | -0.01(-0.24%) |
Oct 15, 2007 | 3.828 | 3.828 | 3.647 | 3.647 | 677,020 | -0.16(-4.30%) |
Oct 12, 2007 | 3.888 | 3.931 | 3.733 | 3.811 | 425,070 | -0.06(-1.56%) |
Oct 11, 2007 | 3.880 | 3.949 | 3.837 | 3.871 | 1,471,332 | +0.01(+0.22%) |
Oct 10, 2007 | 3.871 | 3.906 | 3.794 | 3.862 | 581,768 | -0.03(-0.67%) |
Oct 09, 2007 | 3.845 | 3.975 | 3.802 | 3.888 | 851,716 | +0.05(+1.35%) |
Oct 08, 2007 | 3.871 | 3.931 | 3.802 | 3.837 | 754,374 | -0.01(-0.22%) |
Oct 05, 2007 | 3.811 | 3.914 | 3.716 | 3.845 | 673,634 | +0.09(+2.29%) |
Oct 04, 2007 | 3.621 | 3.888 | 3.604 | 3.759 | 1,127,447 | +0.16(+4.31%) |
Oct 03, 2007 | 3.699 | 3.802 | 3.587 | 3.604 | 1,285,055 | -0.17(-4.57%) |
Oct 02, 2007 | 3.664 | 3.923 | 3.535 | 3.776 | 1,864,741 | +0.11(+3.06%) |
Oct 01, 2007 | 3.707 | 3.802 | 3.526 | 3.664 | 2,031,804 | -0.08(-2.07%) |
Sep 28, 2007 | 3.992 | 4.044 | 3.707 | 3.742 | 1,734,041 | -0.30(-7.46%) |
Sep 27, 2007 | 4.121 | 4.130 | 3.983 | 4.044 | 919,864 | +0.00(+0.00%) |
Sep 26, 2007 | 4.035 | 4.104 | 4.026 | 4.044 | 866,319 | +0.03(+0.64%) |
Sep 25, 2007 | 4.354 | 4.371 | 3.914 | 4.018 | 1,664,131 | -0.33(-7.54%) |
Sep 24, 2007 | 4.569 | 4.638 | 4.345 | 4.345 | 930,140 | -0.22(-4.73%) |
Sep 21, 2007 | 4.613 | 4.682 | 4.311 | 4.561 | 1,287,216 | +0.00(+0.00%) |
Sep 20, 2007 | 4.742 | 4.811 | 4.475 | 4.561 | 798,976 | -0.22(-4.68%) |
Sep 19, 2007 | 4.707 | 4.906 | 4.656 | 4.785 | 1,324,883 | +0.14(+2.97%) |
Sep 18, 2007 | 4.535 | 4.742 | 4.449 | 4.647 | 921,790 | +0.15(+3.26%) |
Sep 17, 2007 | 4.647 | 4.647 | 4.440 | 4.500 | 788,358 | -0.13(-2.79%) |
Sep 14, 2007 | 4.259 | 4.906 | 4.225 | 4.630 | 2,281,543 | +0.37(+8.70%) |
Sep 13, 2007 | 4.328 | 4.449 | 4.233 | 4.259 | 716,358 | -0.05(-1.20%) |
Sep 12, 2007 | 4.526 | 4.544 | 4.285 | 4.311 | 1,670,962 | -0.22(-4.76%) |
Sep 11, 2007 | 4.500 | 4.561 | 4.440 | 4.526 | 550,161 | +0.06(+1.35%) |
Sep 10, 2007 | 4.785 | 4.854 | 4.423 | 4.466 | 1,077,738 | -0.28(-5.82%) |
Sep 07, 2007 | 4.656 | 4.819 | 4.613 | 4.742 | 1,593,064 | +0.08(+1.66%) |
Sep 06, 2007 | 4.932 | 4.932 | 4.613 | 4.664 | 1,309,582 | -0.22(-4.42%) |
Sep 05, 2007 | 4.966 | 4.975 | 4.759 | 4.880 | 1,011,066 | -0.08(-1.57%) |
Sep 04, 2007 | 4.863 | 5.104 | 4.776 | 4.957 | 1,578,264 | +0.09(+1.95%) |
Aug 31, 2007 | 5.173 | 5.234 | 4.690 | 4.863 | 1,335,184 | -0.29(-5.69%) |
Aug 30, 2007 | 4.742 | 5.768 | 4.673 | 5.156 | 5,292,972 | +0.37(+7.75%) |
Aug 29, 2007 | 4.656 | 4.819 | 4.613 | 4.785 | 546,355 | +0.14(+2.97%) |
Aug 28, 2007 | 4.854 | 4.880 | 4.587 | 4.647 | 1,204,937 | -0.15(-3.06%) |
Aug 27, 2007 | 4.940 | 4.966 | 4.751 | 4.794 | 486,920 | -0.12(-2.46%) |
Aug 24, 2007 | 4.854 | 4.940 | 4.802 | 4.914 | 307,213 | +0.07(+1.42%) |
Aug 23, 2007 | 4.949 | 4.966 | 4.802 | 4.845 | 362,651 | -0.07(-1.40%) |
Aug 22, 2007 | 4.940 | 5.078 | 4.888 | 4.914 | 671,526 | +0.00(+0.00%) |
Aug 21, 2007 | 4.966 | 4.975 | 4.863 | 4.914 | 594,351 | -0.08(-1.55%) |
Aug 20, 2007 | 5.078 | 5.121 | 4.906 | 4.992 | 876,446 | -0.08(-1.53%) |
Aug 17, 2007 | 5.276 | 5.294 | 4.957 | 5.070 | 938,878 | -0.02(-0.34%) |
Aug 16, 2007 | 4.949 | 5.104 | 4.768 | 5.087 | 1,148,557 | +0.13(+2.61%) |
Aug 15, 2007 | 5.173 | 5.251 | 4.932 | 4.957 | 1,518,937 | -0.03(-0.69%) |
Aug 14, 2007 | 5.104 | 5.216 | 4.949 | 4.992 | 959,066 | -0.07(-1.36%) |
Aug 13, 2007 | 4.794 | 5.147 | 4.751 | 5.061 | 2,036,135 | +0.34(+7.31%) |
Aug 10, 2007 | 4.742 | 4.811 | 4.604 | 4.716 | 2,470,644 | -0.06(-1.26%) |
Aug 09, 2007 | 5.035 | 5.095 | 4.742 | 4.776 | 1,958,448 | -0.31(-6.10%) |
Aug 08, 2007 | 5.199 | 5.345 | 4.975 | 5.087 | 2,223,325 | -0.08(-1.50%) |
Aug 07, 2007 | 5.380 | 5.397 | 5.130 | 5.164 | 1,502,812 | -0.24(-4.47%) |
Aug 06, 2007 | 5.320 | 5.457 | 5.173 | 5.406 | 1,969,665 | +0.32(+6.27%) |
Aug 03, 2007 | 5.113 | 5.380 | 5.078 | 5.087 | 1,463,299 | -0.28(-5.30%) |
Aug 02, 2007 | 5.587 | 5.587 | 5.276 | 5.371 | 1,241,592 | -0.15(-2.66%) |
Aug 01, 2007 | 5.828 | 5.863 | 5.457 | 5.518 | 1,417,687 | -0.31(-5.33%) |
Jul 31, 2007 | 6.147 | 6.207 | 5.802 | 5.828 | 1,117,640 | -0.28(-4.52%) |
Jul 30, 2007 | 5.820 | 6.199 | 5.751 | 6.104 | 2,040,422 | +0.23(+3.96%) |
Jul 27, 2007 | 5.776 | 6.009 | 5.708 | 5.871 | 1,740,581 | +0.05(+0.89%) |
Jul 26, 2007 | 6.044 | 6.085 | 5.639 | 5.820 | 2,146,203 | -0.29(-4.80%) |
Jul 25, 2007 | 6.208 | 6.277 | 6.061 | 6.113 | 1,425,388 | -0.05(-0.84%) |
Jul 24, 2007 | 6.501 | 6.509 | 6.095 | 6.164 | 1,477,200 | -0.34(-5.30%) |
Jul 23, 2007 | 6.828 | 7.070 | 6.492 | 6.509 | 1,484,769 | -0.28(-4.19%) |
Jul 20, 2007 | 6.889 | 6.940 | 6.785 | 6.794 | 1,193,400 | -0.11(-1.62%) |
Jul 19, 2007 | 7.001 | 7.035 | 6.794 | 6.906 | 859,346 | +0.02(+0.25%) |
Jul 18, 2007 | 6.949 | 6.984 | 6.876 | 6.889 | 877,612 | -0.07(-0.99%) |
Jul 17, 2007 | 6.958 | 7.044 | 6.846 | 6.958 | 934,271 | -0.03(-0.49%) |
Jul 16, 2007 | 7.182 | 7.285 | 6.949 | 6.992 | 837,560 | -0.19(-2.64%) |
Jul 13, 2007 | 7.182 | 7.268 | 7.052 | 7.182 | 1,044,945 | -0.01(-0.12%) |
Jul 12, 2007 | 7.104 | 7.354 | 7.087 | 7.190 | 1,264,964 | +0.12(+1.71%) |
Jul 11, 2007 | 7.044 | 7.277 | 6.897 | 7.070 | 1,581,553 | +0.03(+0.49%) |
Jul 10, 2007 | 7.070 | 7.234 | 6.949 | 7.035 | 2,045,283 | -0.08(-1.09%) |
Jul 09, 2007 | 7.337 | 7.346 | 7.096 | 7.113 | 2,104,672 | -0.22(-3.06%) |
Jul 06, 2007 | 7.311 | 7.389 | 7.268 | 7.337 | 747,238 | +0.01(+0.12%) |
Jul 05, 2007 | 7.432 | 7.535 | 7.285 | 7.328 | 1,672,718 | -0.13(-1.73%) |
Jul 03, 2007 | 7.587 | 7.622 | 7.371 | 7.458 | 1,228,516 | -0.13(-1.70%) |
Jul 02, 2007 | 7.872 | 7.923 | 7.518 | 7.587 | 2,416,995 | -0.27(-3.40%) |
Jun 29, 2007 | 8.406 | 8.406 | 7.742 | 7.854 | 4,578,232 | -0.45(-5.40%) |
Jun 28, 2007 | 8.406 | 8.423 | 8.303 | 8.303 | 1,119,522 | -0.09(-1.13%) |
Jun 27, 2007 | 8.337 | 8.449 | 8.277 | 8.397 | 1,222,113 | +0.09(+1.14%) |
Jun 26, 2007 | 8.501 | 8.561 | 8.303 | 8.303 | 1,427,412 | -0.17(-2.03%) |
Jun 25, 2007 | 8.656 | 8.673 | 8.363 | 8.475 | 1,740,199 | -0.26(-2.96%) |
Jun 22, 2007 | 8.760 | 8.837 | 8.622 | 8.734 | 2,071,576 | -0.11(-1.27%) |
Jun 21, 2007 | 8.544 | 8.880 | 8.449 | 8.846 | 4,188,415 | +0.33(+3.85%) |
Jun 20, 2007 | 9.053 | 9.104 | 8.268 | 8.518 | 7,059,809 | -0.51(-5.64%) |
Jun 19, 2007 | 9.855 | 9.889 | 8.932 | 9.027 | 5,788,587 | -0.91(-9.19%) |
Jun 18, 2007 | 10.86 | 11.12 | 9.898 | 9.941 | 4,371,684 | -0.95(-8.71%) |
Jun 15, 2007 | 10.92 | 10.96 | 10.81 | 10.89 | 593,739 | +0.10(+0.96%) |
Jun 14, 2007 | 10.76 | 10.92 | 10.68 | 10.79 | 800,661 | +0.05(+0.48%) |
Jun 13, 2007 | 10.78 | 10.87 | 10.68 | 10.73 | 655,677 | -0.03(-0.24%) |
Jun 12, 2007 | 11.03 | 11.03 | 10.73 | 10.76 | 513,708 | -0.28(-2.58%) |
Jun 11, 2007 | 10.80 | 11.05 | 10.67 | 11.04 | 534,677 | +0.23(+2.15%) |
Jun 08, 2007 | 10.91 | 10.91 | 10.67 | 10.81 | 871,941 | -0.15(-1.34%) |
Jun 07, 2007 | 10.48 | 11.21 | 10.44 | 10.96 | 1,186,289 | -0.34(-2.98%) |
Jun 06, 2007 | 11.29 | 11.38 | 11.24 | 11.29 | 355,385 | -0.07(-0.61%) |
Jun 05, 2007 | 11.24 | 11.50 | 11.21 | 11.36 | 573,523 | +0.05(+0.46%) |
Jun 04, 2007 | 11.35 | 11.51 | 11.24 | 11.31 | 490,547 | -0.05(-0.45%) |
Jun 01, 2007 | 11.06 | 11.49 | 11.05 | 11.36 | 845,320 | +0.33(+2.97%) |
May 31, 2007 | 10.90 | 11.06 | 10.87 | 11.04 | 707,348 | +0.14(+1.27%) |
May 30, 2007 | 10.73 | 10.93 | 10.52 | 10.90 | 401,081 | +0.04(+0.40%) |
May 29, 2007 | 10.78 | 10.90 | 10.73 | 10.85 | 282,192 | +0.12(+1.12%) |
May 25, 2007 | 10.77 | 10.97 | 10.63 | 10.73 | 411,376 | -0.01(-0.08%) |
May 24, 2007 | 10.44 | 10.85 | 10.42 | 10.74 | 1,284,092 | +0.27(+2.55%) |
May 23, 2007 | 10.55 | 10.70 | 10.43 | 10.48 | 616,365 | -0.04(-0.41%) |
May 22, 2007 | 10.55 | 10.79 | 10.40 | 10.52 | 1,279,043 | +0.00(+0.00%) |
May 21, 2007 | 10.50 | 10.68 | 10.45 | 10.52 | 679,088 | -0.02(-0.16%) |
May 18, 2007 | 10.73 | 10.73 | 10.51 | 10.54 | 785,249 | -0.19(-1.77%) |
May 17, 2007 | 10.79 | 10.84 | 10.70 | 10.73 | 407,382 | -0.11(-1.03%) |
May 16, 2007 | 11.01 | 11.11 | 10.79 | 10.84 | 575,870 | -0.11(-1.02%) |
May 15, 2007 | 11.21 | 11.26 | 10.94 | 10.95 | 549,155 | -0.24(-2.16%) |
May 14, 2007 | 11.02 | 11.26 | 10.95 | 11.19 | 550,626 | +0.19(+1.72%) |
May 11, 2007 | 11.14 | 11.79 | 10.94 | 11.00 | 715,665 | -0.86(-7.27%) |
May 10, 2007 | 11.79 | 11.88 | 11.58 | 11.86 | 406,307 | +0.00(+0.00%) |
May 09, 2007 | 11.62 | 11.95 | 11.61 | 11.86 | 590,602 | +0.15(+1.25%) |
May 08, 2007 | 11.73 | 11.77 | 11.50 | 11.72 | 219,179 | -0.09(-0.80%) |
May 07, 2007 | 11.65 | 11.85 | 11.51 | 11.81 | 318,897 | +0.12(+1.03%) |
May 04, 2007 | 11.72 | 11.72 | 11.41 | 11.69 | 273,838 | +0.03(+0.22%) |
May 03, 2007 | 11.65 | 11.85 | 11.55 | 11.67 | 375,381 | +0.03(+0.30%) |
May 02, 2007 | 11.38 | 11.66 | 11.23 | 11.63 | 380,650 | +0.23(+2.04%) |
May 01, 2007 | 11.38 | 11.49 | 11.13 | 11.40 | 295,650 | +0.03(+0.23%) |
Apr 30, 2007 | 11.59 | 11.60 | 11.23 | 11.37 | 380,682 | -0.22(-1.93%) |
Apr 27, 2007 | 11.43 | 11.67 | 11.30 | 11.60 | 311,432 | +0.16(+1.36%) |
Apr 26, 2007 | 11.39 | 11.48 | 11.14 | 11.44 | 337,856 | +0.02(+0.15%) |
Apr 25, 2007 | 11.54 | 11.56 | 11.33 | 11.42 | 728,181 | -0.10(-0.90%) |
Apr 24, 2007 | 11.29 | 11.64 | 11.17 | 11.53 | 516,230 | +0.16(+1.36%) |
Apr 23, 2007 | 11.72 | 11.76 | 11.31 | 11.37 | 426,375 | -0.40(-3.37%) |
Apr 20, 2007 | 11.60 | 11.78 | 11.47 | 11.77 | 531,857 | +0.26(+2.25%) |
Apr 19, 2007 | 11.40 | 11.53 | 11.26 | 11.51 | 410,984 | +0.00(+0.00%) |
Apr 18, 2007 | 11.35 | 11.53 | 11.34 | 11.51 | 296,591 | +0.09(+0.83%) |
Apr 17, 2007 | 11.29 | 11.44 | 11.13 | 11.41 | 384,159 | +0.11(+0.99%) |
Apr 16, 2007 | 11.21 | 11.35 | 11.16 | 11.30 | 391,421 | +0.14(+1.24%) |
Apr 13, 2007 | 11.20 | 11.20 | 10.98 | 11.16 | 245,677 | +0.03(+0.31%) |
Apr 12, 2007 | 11.03 | 11.16 | 10.95 | 11.13 | 311,087 | +0.05(+0.47%) |
Apr 11, 2007 | 11.10 | 11.16 | 10.95 | 11.08 | 707,662 | -0.04(-0.39%) |
Apr 10, 2007 | 11.05 | 11.15 | 10.97 | 11.12 | 469,617 | +0.04(+0.39%) |
Apr 09, 2007 | 10.80 | 11.34 | 10.78 | 11.08 | 1,129,773 | +0.27(+2.47%) |
Apr 05, 2007 | 10.81 | 10.82 | 10.73 | 10.81 | 237,333 | -0.03(-0.24%) |
Apr 04, 2007 | 10.89 | 10.91 | 10.75 | 10.84 | 335,143 | -0.04(-0.40%) |
Apr 03, 2007 | 10.91 | 10.95 | 10.67 | 10.88 | 612,879 | +0.03(+0.32%) |
Apr 02, 2007 | 10.87 | 10.90 | 10.68 | 10.85 | 612,658 | -0.02(-0.16%) |
Mar 30, 2007 | 10.69 | 11.05 | 10.66 | 10.86 | 780,502 | +0.16(+1.45%) |
Mar 29, 2007 | 10.64 | 10.71 | 10.50 | 10.71 | 361,499 | +0.18(+1.72%) |
Mar 28, 2007 | 10.70 | 10.73 | 10.50 | 10.53 | 747,933 | -0.22(-2.09%) |
Mar 27, 2007 | 10.99 | 11.03 | 10.72 | 10.75 | 220,502 | -0.22(-1.97%) |
Mar 26, 2007 | 11.01 | 11.12 | 10.83 | 10.97 | 313,535 | -0.01(-0.08%) |
Mar 23, 2007 | 10.65 | 11.11 | 10.65 | 10.98 | 526,134 | +0.30(+2.83%) |
Mar 22, 2007 | 10.72 | 10.81 | 10.55 | 10.67 | 178,741 | +0.02(+0.16%) |
Mar 21, 2007 | 10.58 | 10.66 | 10.41 | 10.66 | 305,854 | +0.11(+1.06%) |
Mar 20, 2007 | 10.45 | 10.55 | 10.35 | 10.54 | 257,129 | +0.11(+1.07%) |
Mar 19, 2007 | 10.34 | 10.47 | 10.28 | 10.43 | 274,054 | +0.21(+2.02%) |
Mar 16, 2007 | 10.21 | 10.34 | 10.12 | 10.23 | 580,294 | +0.00(+0.00%) |
Mar 15, 2007 | 10.23 | 10.35 | 10.09 | 10.23 | 357,149 | +0.01(+0.08%) |
Mar 14, 2007 | 10.21 | 10.29 | 10.04 | 10.22 | 429,439 | +0.02(+0.17%) |
Mar 13, 2007 | 10.50 | 10.44 | 10.20 | 10.20 | 401,948 | -0.30(-2.87%) |
Mar 12, 2007 | 10.35 | 10.50 | 10.30 | 10.50 | 395,982 | +0.09(+0.83%) |
Mar 09, 2007 | 10.48 | 10.50 | 10.30 | 10.41 | 394,952 | -0.06(-0.58%) |
Mar 08, 2007 | 10.64 | 10.86 | 10.42 | 10.48 | 800,752 | -0.15(-1.38%) |
Mar 07, 2007 | 10.66 | 10.79 | 10.51 | 10.62 | 351,058 | -0.03(-0.24%) |
Mar 06, 2007 | 10.55 | 11.12 | 10.35 | 10.65 | 1,040,641 | +0.23(+2.24%) |
Mar 05, 2007 | 10.61 | 10.66 | 10.41 | 10.41 | 1,113,491 | -0.28(-2.58%) |
Mar 02, 2007 | 10.83 | 10.85 | 10.63 | 10.69 | 524,792 | -0.18(-1.67%) |
Mar 01, 2007 | 10.74 | 10.97 | 10.38 | 10.87 | 645,157 | -0.09(-0.79%) |
Feb 28, 2007 | 10.95 | 11.08 | 10.62 | 10.96 | 641,374 | +0.01(+0.08%) |
Feb 27, 2007 | 11.07 | 11.11 | 10.91 | 10.95 | 575,587 | -0.28(-2.46%) |
Feb 26, 2007 | 11.23 | 11.25 | 11.14 | 11.23 | 1,989,759 | +0.06(+0.54%) |
Feb 23, 2007 | 11.10 | 11.23 | 10.96 | 11.16 | 356,557 | +0.07(+0.62%) |
Feb 22, 2007 | 11.07 | 11.14 | 10.98 | 11.10 | 334,446 | +0.05(+0.47%) |
Feb 21, 2007 | 10.99 | 11.08 | 10.95 | 11.04 | 219,227 | +0.03(+0.24%) |
Feb 20, 2007 | 10.89 | 11.12 | 10.85 | 11.02 | 362,633 | +0.07(+0.63%) |
Feb 16, 2007 | 11.01 | 11.04 | 10.77 | 10.95 | 247,055 | -0.06(-0.55%) |
Feb 15, 2007 | 11.06 | 11.08 | 10.83 | 11.01 | 390,319 | -0.03(-0.23%) |
Feb 14, 2007 | 10.99 | 11.17 | 10.98 | 11.04 | 794,256 | +0.08(+0.71%) |
Feb 13, 2007 | 10.69 | 10.97 | 10.69 | 10.96 | 721,923 | +0.29(+2.75%) |
Feb 12, 2007 | 10.52 | 10.70 | 10.52 | 10.66 | 862,220 | +0.13(+1.23%) |
Feb 09, 2007 | 10.71 | 10.73 | 10.51 | 10.54 | 913,851 | -0.20(-1.85%) |
Feb 08, 2007 | 10.69 | 10.77 | 10.57 | 10.73 | 295,512 | +0.03(+0.32%) |
Feb 07, 2007 | 10.83 | 10.83 | 10.60 | 10.70 | 777,391 | -0.12(-1.12%) |
Feb 06, 2007 | 10.48 | 10.99 | 10.46 | 10.82 | 2,047,336 | +0.31(+2.95%) |
Feb 05, 2007 | 10.70 | 10.71 | 10.33 | 10.51 | 1,423,319 | -0.46(-4.17%) |
Feb 02, 2007 | 10.96 | 11.10 | 10.86 | 10.97 | 251,626 | +0.02(+0.16%) |
Feb 01, 2007 | 11.06 | 11.12 | 10.93 | 10.95 | 476,723 | -0.06(-0.55%) |
Jan 31, 2007 | 11.02 | 11.19 | 10.86 | 11.01 | 616,286 | -0.03(-0.23%) |
Jan 30, 2007 | 11.12 | 11.14 | 11.00 | 11.04 | 438,111 | -0.12(-1.08%) |
Jan 29, 2007 | 10.93 | 11.35 | 10.91 | 11.16 | 1,643,390 | +0.16(+1.49%) |
Jan 26, 2007 | 10.82 | 11.03 | 10.76 | 10.99 | 412,588 | +0.17(+1.59%) |
Jan 25, 2007 | 11.19 | 11.21 | 10.74 | 10.82 | 434,496 | -0.39(-3.46%) |
Jan 24, 2007 | 10.99 | 11.21 | 10.93 | 11.21 | 469,286 | +0.21(+1.88%) |
Jan 23, 2007 | 10.97 | 11.16 | 10.75 | 11.00 | 744,142 | -0.22(-1.92%) |
Jan 22, 2007 | 11.23 | 11.30 | 11.12 | 11.22 | 595,187 | +0.00(+0.00%) |
Jan 19, 2007 | 11.08 | 11.29 | 11.05 | 11.22 | 635,004 | +0.09(+0.85%) |
Jan 18, 2007 | 11.12 | 11.22 | 11.01 | 11.12 | 670,089 | +0.00(+0.00%) |
Jan 17, 2007 | 11.21 | 11.25 | 11.07 | 11.12 | 1,520,960 | -0.10(-0.92%) |
Jan 16, 2007 | 11.47 | 11.49 | 11.10 | 11.23 | 1,718,366 | -0.21(-1.81%) |
Jan 12, 2007 | 11.87 | 11.87 | 11.34 | 11.43 | 1,413,522 | -0.38(-3.21%) |
Jan 11, 2007 | 11.92 | 12.02 | 11.75 | 11.81 | 974,654 | -0.14(-1.15%) |
Jan 10, 2007 | 12.01 | 12.05 | 11.92 | 11.95 | 500,947 | -0.07(-0.57%) |
Jan 09, 2007 | 12.05 | 12.06 | 11.93 | 12.02 | 422,704 | -0.05(-0.43%) |
Jan 08, 2007 | 12.18 | 12.21 | 11.98 | 12.07 | 644,331 | -0.13(-1.06%) |
Jan 05, 2007 | 12.35 | 12.54 | 12.16 | 12.20 | 712,035 | -0.23(-1.87%) |
Jan 04, 2007 | 12.35 | 12.59 | 12.23 | 12.43 | 1,062,786 | +0.04(+0.35%) |
Jan 03, 2007 | 12.25 | 12.72 | 12.24 | 12.39 | 1,419,966 | +0.08(+0.63%) |
Dec 29, 2006 | 12.24 | 12.47 | 12.21 | 12.31 | 846,468 | +0.04(+0.35%) |
Dec 28, 2006 | 12.33 | 12.35 | 12.25 | 12.27 | 605,219 | -0.05(-0.42%) |
Dec 27, 2006 | 12.36 | 12.45 | 12.24 | 12.32 | 403,223 | +0.02(+0.14%) |
Dec 26, 2006 | 12.34 | 12.41 | 12.20 | 12.30 | 278,448 | -0.07(-0.56%) |
Dec 22, 2006 | 12.30 | 12.59 | 12.15 | 12.37 | 461,978 | +0.10(+0.84%) |
Dec 21, 2006 | 12.18 | 12.74 | 12.08 | 12.27 | 973,557 | +0.18(+1.50%) |
Dec 20, 2006 | 12.09 | 12.27 | 11.98 | 12.09 | 685,288 | +0.04(+0.36%) |
Dec 19, 2006 | 12.03 | 12.15 | 11.91 | 12.04 | 471,203 | +0.06(+0.50%) |
Dec 18, 2006 | 12.17 | 12.26 | 11.90 | 11.98 | 427,804 | -0.19(-1.56%) |
Dec 15, 2006 | 12.25 | 12.37 | 12.08 | 12.17 | 757,735 | -0.02(-0.14%) |
Dec 14, 2006 | 12.27 | 12.38 | 12.18 | 12.19 | 854,040 | -0.03(-0.28%) |
Dec 13, 2006 | 12.20 | 12.30 | 12.15 | 12.23 | 392,092 | +0.12(+1.00%) |
Dec 12, 2006 | 12.07 | 12.27 | 12.03 | 12.10 | 320,494 | +0.03(+0.21%) |
Dec 11, 2006 | 12.08 | 12.19 | 11.96 | 12.08 | 269,627 | +0.00(+0.00%) |
Dec 08, 2006 | 12.00 | 12.16 | 11.98 | 12.08 | 187,991 | +0.03(+0.21%) |
Dec 07, 2006 | 12.11 | 12.11 | 11.97 | 12.05 | 424,658 | -0.09(-0.78%) |
Dec 06, 2006 | 12.27 | 12.33 | 11.99 | 12.15 | 638,149 | -0.12(-0.98%) |
Dec 05, 2006 | 12.04 | 12.54 | 11.94 | 12.27 | 710,640 | +0.22(+1.86%) |
Dec 04, 2006 | 11.83 | 12.12 | 11.81 | 12.04 | 825,902 | +0.18(+1.53%) |