Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.911 | 9.173 | 8.771 | 9.003 | 669,737 | +0.09(+1.02%) |
Dec 28, 2007 | 9.051 | 9.240 | 8.899 | 8.911 | 541,726 | -0.15(-1.68%) |
Dec 27, 2007 | 8.948 | 9.215 | 8.948 | 9.063 | 903,573 | -0.06(-0.67%) |
Dec 26, 2007 | 9.751 | 9.751 | 8.984 | 9.124 | 1,173,558 | -0.72(-7.29%) |
Dec 24, 2007 | 9.641 | 9.915 | 9.477 | 9.842 | 664,494 | +0.38(+4.05%) |
Dec 21, 2007 | 9.945 | 10.16 | 9.410 | 9.459 | 4,279,792 | -0.27(-2.81%) |
Dec 20, 2007 | 9.933 | 9.976 | 9.690 | 9.733 | 630,793 | -0.12(-1.23%) |
Dec 19, 2007 | 9.781 | 9.951 | 9.733 | 9.854 | 460,148 | +0.05(+0.50%) |
Dec 18, 2007 | 9.574 | 9.964 | 9.489 | 9.806 | 685,044 | +0.33(+3.53%) |
Dec 17, 2007 | 9.465 | 9.733 | 9.434 | 9.471 | 881,663 | -0.09(-0.95%) |
Dec 14, 2007 | 9.739 | 9.775 | 9.556 | 9.562 | 610,408 | -0.29(-2.96%) |
Dec 13, 2007 | 9.824 | 9.951 | 9.702 | 9.854 | 807,722 | -0.02(-0.25%) |
Dec 12, 2007 | 9.939 | 10.15 | 9.799 | 9.878 | 913,557 | +0.27(+2.85%) |
Dec 11, 2007 | 9.885 | 10.03 | 9.556 | 9.605 | 836,775 | -0.26(-2.65%) |
Dec 10, 2007 | 9.812 | 10.07 | 9.812 | 9.866 | 713,814 | -0.02(-0.18%) |
Dec 07, 2007 | 9.872 | 10.02 | 9.763 | 9.885 | 777,633 | +0.02(+0.18%) |
Dec 06, 2007 | 10.08 | 10.08 | 9.818 | 9.866 | 813,767 | -0.33(-3.22%) |
Dec 05, 2007 | 10.25 | 10.34 | 10.01 | 10.19 | 748,173 | +0.19(+1.88%) |
Dec 04, 2007 | 10.03 | 10.15 | 9.964 | 10.01 | 511,935 | -0.14(-1.38%) |
Dec 03, 2007 | 10.34 | 10.37 | 10.14 | 10.15 | 391,101 | -0.15(-1.42%) |
Nov 30, 2007 | 10.40 | 10.65 | 10.27 | 10.29 | 699,051 | +0.05(+0.53%) |
Nov 29, 2007 | 10.64 | 10.64 | 10.23 | 10.24 | 652,493 | -0.47(-4.38%) |
Nov 28, 2007 | 10.40 | 10.91 | 10.33 | 10.71 | 617,970 | +0.47(+4.64%) |
Nov 27, 2007 | 10.10 | 10.38 | 10.07 | 10.23 | 584,433 | +0.15(+1.51%) |
Nov 26, 2007 | 10.60 | 10.60 | 10.07 | 10.08 | 537,527 | -0.45(-4.28%) |
Nov 23, 2007 | 10.22 | 10.75 | 10.22 | 10.53 | 222,840 | +0.37(+3.65%) |
Nov 21, 2007 | 9.885 | 10.46 | 9.793 | 10.16 | 823,467 | +0.13(+1.33%) |
Nov 20, 2007 | 9.702 | 10.26 | 9.635 | 10.02 | 1,242,311 | +0.39(+4.04%) |
Nov 19, 2007 | 10.05 | 10.05 | 9.611 | 9.635 | 1,341,483 | -0.60(-5.83%) |
Nov 16, 2007 | 10.51 | 10.51 | 10.04 | 10.23 | 804,561 | -0.29(-2.72%) |
Nov 15, 2007 | 10.35 | 10.66 | 10.32 | 10.52 | 404,417 | +0.09(+0.88%) |
Nov 14, 2007 | 10.78 | 10.88 | 10.37 | 10.43 | 336,357 | -0.33(-3.11%) |
Nov 13, 2007 | 10.44 | 10.77 | 10.34 | 10.76 | 690,305 | +0.58(+5.68%) |
Nov 12, 2007 | 9.927 | 10.34 | 9.830 | 10.18 | 992,796 | +0.29(+2.89%) |
Nov 09, 2007 | 10.17 | 10.22 | 9.878 | 9.897 | 1,068,419 | -0.40(-3.84%) |
Nov 08, 2007 | 10.36 | 10.40 | 9.799 | 10.29 | 1,049,349 | +0.04(+0.36%) |
Nov 07, 2007 | 10.33 | 10.44 | 10.10 | 10.26 | 647,561 | -0.22(-2.09%) |
Nov 06, 2007 | 10.49 | 10.51 | 10.18 | 10.47 | 556,485 | +0.05(+0.47%) |
Nov 05, 2007 | 10.61 | 10.66 | 10.37 | 10.43 | 582,789 | -0.24(-2.28%) |
Nov 02, 2007 | 10.69 | 10.74 | 10.42 | 10.67 | 491,055 | +0.13(+1.21%) |
Nov 01, 2007 | 10.92 | 11.27 | 10.51 | 10.54 | 824,782 | -0.87(-7.62%) |
Oct 31, 2007 | 11.00 | 11.64 | 10.94 | 11.41 | 638,355 | +0.49(+4.51%) |
Oct 30, 2007 | 10.72 | 10.99 | 10.66 | 10.92 | 544,977 | +0.14(+1.30%) |
Oct 29, 2007 | 11.14 | 11.25 | 10.55 | 10.78 | 587,556 | -0.36(-3.22%) |
Oct 26, 2007 | 10.99 | 11.14 | 10.57 | 11.14 | 623,888 | +0.32(+2.92%) |
Oct 25, 2007 | 10.85 | 11.25 | 10.66 | 10.82 | 422,830 | -0.02(-0.17%) |
Oct 24, 2007 | 11.00 | 11.03 | 10.54 | 10.84 | 502,727 | -0.22(-1.98%) |
Oct 23, 2007 | 11.25 | 11.39 | 10.80 | 11.06 | 448,147 | -0.06(-0.55%) |
Oct 22, 2007 | 10.59 | 11.16 | 10.57 | 11.12 | 551,224 | +0.44(+4.10%) |
Oct 19, 2007 | 10.97 | 11.00 | 10.66 | 10.68 | 709,539 | -0.30(-2.77%) |
Oct 18, 2007 | 11.08 | 11.08 | 10.80 | 10.99 | 386,991 | -0.13(-1.20%) |
Oct 17, 2007 | 11.11 | 11.20 | 10.99 | 11.12 | 769,380 | +0.18(+1.61%) |
Oct 16, 2007 | 11.09 | 11.21 | 10.88 | 10.94 | 456,038 | -0.13(-1.21%) |
Oct 15, 2007 | 11.47 | 11.53 | 11.08 | 11.08 | 743,241 | -0.37(-3.19%) |
Oct 12, 2007 | 11.60 | 11.62 | 11.23 | 11.44 | 414,117 | -0.12(-1.05%) |
Oct 11, 2007 | 11.01 | 12.14 | 11.01 | 11.56 | 1,183,662 | +0.82(+7.64%) |
Oct 10, 2007 | 10.74 | 10.84 | 10.51 | 10.74 | 540,703 | -0.07(-0.67%) |
Oct 09, 2007 | 11.14 | 11.18 | 10.55 | 10.82 | 841,879 | -0.31(-2.79%) |
Oct 08, 2007 | 11.61 | 11.61 | 11.10 | 11.13 | 702,470 | -0.44(-3.84%) |
Oct 05, 2007 | 11.55 | 11.64 | 11.37 | 11.57 | 601,201 | +0.19(+1.71%) |
Oct 04, 2007 | 11.56 | 11.56 | 11.31 | 11.37 | 633,423 | -0.19(-1.63%) |
Oct 03, 2007 | 11.51 | 11.56 | 11.36 | 11.56 | 539,881 | +0.01(+0.10%) |
Oct 02, 2007 | 11.47 | 11.62 | 11.39 | 11.55 | 617,970 | +0.13(+1.12%) |
Oct 01, 2007 | 11.09 | 11.51 | 11.09 | 11.42 | 724,499 | +0.33(+3.02%) |
Sep 28, 2007 | 11.22 | 11.30 | 11.06 | 11.09 | 372,689 | -0.15(-1.35%) |
Sep 27, 2007 | 11.31 | 11.34 | 11.15 | 11.24 | 416,254 | +0.01(+0.05%) |
Sep 26, 2007 | 11.20 | 11.41 | 11.08 | 11.23 | 560,595 | +0.09(+0.76%) |
Sep 25, 2007 | 11.16 | 11.30 | 10.88 | 11.15 | 753,433 | -0.19(-1.66%) |
Sep 24, 2007 | 11.45 | 11.85 | 11.31 | 11.34 | 728,116 | -0.13(-1.11%) |
Sep 21, 2007 | 11.25 | 11.64 | 10.98 | 11.47 | 2,117,275 | +0.18(+1.56%) |
Sep 20, 2007 | 11.48 | 11.49 | 11.01 | 11.29 | 496,809 | -0.19(-1.70%) |
Sep 19, 2007 | 11.81 | 12.13 | 11.38 | 11.48 | 1,077,297 | -0.18(-1.56%) |
Sep 18, 2007 | 11.34 | 11.71 | 11.24 | 11.67 | 1,038,005 | +0.41(+3.68%) |
Sep 17, 2007 | 11.38 | 11.42 | 11.11 | 11.25 | 820,014 | -0.18(-1.54%) |
Sep 14, 2007 | 10.85 | 11.54 | 10.67 | 11.43 | 714,964 | +0.47(+4.27%) |
Sep 13, 2007 | 10.67 | 11.16 | 10.37 | 10.96 | 555,499 | +0.36(+3.39%) |
Sep 12, 2007 | 10.51 | 10.84 | 10.42 | 10.60 | 528,866 | +0.07(+0.69%) |
Sep 11, 2007 | 10.27 | 10.54 | 10.18 | 10.53 | 597,420 | +0.26(+2.55%) |
Sep 10, 2007 | 10.15 | 10.38 | 10.09 | 10.27 | 558,951 | +0.20(+1.99%) |
Sep 07, 2007 | 10.15 | 10.32 | 9.872 | 10.07 | 854,867 | -0.30(-2.93%) |
Sep 06, 2007 | 10.43 | 10.54 | 10.28 | 10.37 | 312,848 | +0.08(+0.77%) |
Sep 05, 2007 | 10.66 | 10.75 | 10.23 | 10.29 | 723,513 | -0.34(-3.20%) |
Sep 04, 2007 | 10.43 | 10.78 | 10.43 | 10.63 | 396,526 | +0.09(+0.87%) |
Aug 31, 2007 | 10.51 | 10.60 | 10.30 | 10.54 | 212,072 | +0.22(+2.12%) |
Aug 30, 2007 | 10.33 | 10.47 | 10.16 | 10.32 | 481,355 | -0.01(-0.06%) |
Aug 29, 2007 | 10.26 | 10.45 | 10.20 | 10.33 | 810,808 | +0.14(+1.37%) |
Aug 28, 2007 | 10.15 | 10.33 | 10.00 | 10.19 | 729,596 | -0.04(-0.42%) |
Aug 27, 2007 | 10.34 | 10.34 | 10.13 | 10.23 | 656,603 | -0.19(-1.81%) |
Aug 24, 2007 | 10.06 | 10.43 | 10.03 | 10.42 | 933,449 | +0.33(+3.26%) |
Aug 23, 2007 | 10.28 | 10.34 | 9.891 | 10.09 | 1,510,813 | -0.86(-7.83%) |
Aug 22, 2007 | 10.94 | 11.28 | 10.81 | 10.95 | 920,790 | +0.16(+1.52%) |
Aug 21, 2007 | 10.90 | 10.99 | 10.67 | 10.78 | 386,334 | -0.13(-1.23%) |
Aug 20, 2007 | 10.91 | 11.10 | 10.69 | 10.92 | 320,246 | +0.02(+0.17%) |
Aug 17, 2007 | 10.44 | 11.53 | 10.44 | 10.90 | 786,806 | +0.41(+3.94%) |
Aug 16, 2007 | 9.891 | 10.79 | 9.793 | 10.49 | 705,594 | +0.55(+5.51%) |
Aug 15, 2007 | 10.00 | 10.41 | 9.903 | 9.939 | 723,677 | -0.04(-0.37%) |
Aug 14, 2007 | 10.58 | 10.67 | 9.763 | 9.976 | 662,028 | -0.64(-6.02%) |
Aug 13, 2007 | 11.37 | 11.70 | 10.54 | 10.61 | 774,476 | -0.75(-6.63%) |
Aug 10, 2007 | 11.01 | 12.14 | 10.61 | 11.37 | 1,032,252 | +0.18(+1.58%) |
Aug 09, 2007 | 10.64 | 11.31 | 10.53 | 11.19 | 1,882,187 | +0.55(+5.20%) |
Aug 08, 2007 | 10.64 | 11.22 | 10.34 | 10.64 | 1,611,753 | +0.24(+2.34%) |
Aug 07, 2007 | 10.14 | 10.57 | 9.921 | 10.40 | 1,150,125 | +0.26(+2.52%) |
Aug 06, 2007 | 10.52 | 10.52 | 9.288 | 10.14 | 978,658 | +0.26(+2.59%) |
Aug 03, 2007 | 10.26 | 10.82 | 9.842 | 9.885 | 1,207,828 | -0.94(-8.66%) |
Aug 02, 2007 | 10.89 | 11.05 | 10.75 | 10.82 | 471,163 | -0.03(-0.28%) |
Aug 01, 2007 | 10.76 | 11.00 | 10.35 | 10.85 | 1,189,087 | +0.00(+0.00%) |
Jul 31, 2007 | 11.30 | 11.35 | 10.83 | 10.85 | 772,339 | -0.18(-1.65%) |
Jul 30, 2007 | 10.94 | 11.22 | 10.73 | 11.03 | 1,158,180 | +0.05(+0.50%) |
Jul 27, 2007 | 11.28 | 11.39 | 10.92 | 10.98 | 1,117,903 | -0.29(-2.59%) |
Jul 26, 2007 | 11.43 | 11.59 | 10.98 | 11.27 | 1,250,900 | -0.57(-4.83%) |
Jul 25, 2007 | 12.34 | 12.35 | 11.61 | 11.84 | 737,487 | -0.47(-3.80%) |
Jul 24, 2007 | 12.32 | 12.43 | 12.17 | 12.31 | 1,553,721 | -0.33(-2.65%) |
Jul 23, 2007 | 12.60 | 12.79 | 12.57 | 12.65 | 486,781 | +0.05(+0.39%) |
Jul 20, 2007 | 12.63 | 12.68 | 12.32 | 12.60 | 598,078 | -0.07(-0.53%) |
Jul 19, 2007 | 12.61 | 12.67 | 12.52 | 12.66 | 189,385 | +0.16(+1.26%) |
Jul 18, 2007 | 12.61 | 12.72 | 12.35 | 12.51 | 415,268 | -0.15(-1.20%) |
Jul 17, 2007 | 12.45 | 12.74 | 12.45 | 12.66 | 516,372 | +0.26(+2.11%) |
Jul 16, 2007 | 12.97 | 12.97 | 12.32 | 12.40 | 636,054 | -0.64(-4.90%) |
Jul 13, 2007 | 13.08 | 13.12 | 12.80 | 13.04 | 220,457 | -0.09(-0.69%) |
Jul 12, 2007 | 12.51 | 13.38 | 12.51 | 13.13 | 938,545 | +1.09(+9.04%) |
Jul 11, 2007 | 12.17 | 12.26 | 11.94 | 12.04 | 331,754 | -0.12(-0.95%) |
Jul 10, 2007 | 12.40 | 12.40 | 11.99 | 12.15 | 658,329 | -0.38(-3.01%) |
Jul 09, 2007 | 12.58 | 12.59 | 12.38 | 12.53 | 433,680 | -0.06(-0.48%) |
Jul 06, 2007 | 12.65 | 12.70 | 12.54 | 12.59 | 392,745 | -0.08(-0.62%) |
Jul 05, 2007 | 12.79 | 12.83 | 12.54 | 12.67 | 314,985 | -0.13(-1.00%) |
Jul 03, 2007 | 12.79 | 12.87 | 12.77 | 12.80 | 232,951 | +0.00(+0.00%) |
Jul 02, 2007 | 12.75 | 12.87 | 12.75 | 12.80 | 386,662 | +0.05(+0.38%) |
Jun 29, 2007 | 13.15 | 13.15 | 12.73 | 12.75 | 446,339 | -0.41(-3.10%) |
Jun 28, 2007 | 13.10 | 13.22 | 13.01 | 13.16 | 365,291 | +0.06(+0.46%) |
Jun 27, 2007 | 12.56 | 13.14 | 12.47 | 13.10 | 499,110 | +0.42(+3.31%) |
Jun 26, 2007 | 12.66 | 12.88 | 12.54 | 12.68 | 564,541 | +0.09(+0.73%) |
Jun 25, 2007 | 12.79 | 12.78 | 12.55 | 12.59 | 694,415 | -0.20(-1.57%) |
Jun 22, 2007 | 12.77 | 12.89 | 12.71 | 12.79 | 795,848 | -0.03(-0.24%) |
Jun 21, 2007 | 12.66 | 12.94 | 12.39 | 12.82 | 521,468 | +0.07(+0.52%) |
Jun 20, 2007 | 13.02 | 13.08 | 12.74 | 12.75 | 418,391 | -0.21(-1.60%) |
Jun 19, 2007 | 12.83 | 12.98 | 12.70 | 12.96 | 436,475 | +0.07(+0.57%) |
Jun 18, 2007 | 12.76 | 12.93 | 12.69 | 12.88 | 455,709 | +0.13(+1.05%) |
Jun 15, 2007 | 12.80 | 13.33 | 12.73 | 12.75 | 969,452 | +0.22(+1.75%) |
Jun 14, 2007 | 12.61 | 12.64 | 12.48 | 12.53 | 821,001 | -0.05(-0.39%) |
Jun 13, 2007 | 12.22 | 12.63 | 12.17 | 12.58 | 475,273 | +0.41(+3.40%) |
Jun 12, 2007 | 12.20 | 12.37 | 12.07 | 12.17 | 813,603 | -0.09(-0.70%) |
Jun 11, 2007 | 12.16 | 12.40 | 12.08 | 12.25 | 854,373 | +0.08(+0.65%) |
Jun 08, 2007 | 12.20 | 12.26 | 12.12 | 12.17 | 867,525 | -0.06(-0.50%) |
Jun 07, 2007 | 12.34 | 12.34 | 12.13 | 12.23 | 855,031 | -0.10(-0.84%) |
Jun 06, 2007 | 12.47 | 12.52 | 12.28 | 12.34 | 900,898 | -0.19(-1.55%) |
Jun 05, 2007 | 12.99 | 12.99 | 12.51 | 12.53 | 659,562 | -0.56(-4.27%) |
Jun 04, 2007 | 12.80 | 13.23 | 12.65 | 13.09 | 978,165 | +0.22(+1.70%) |
Jun 01, 2007 | 12.76 | 12.92 | 12.73 | 12.87 | 951,532 | +0.16(+1.24%) |
May 31, 2007 | 12.47 | 12.77 | 12.47 | 12.71 | 779,408 | +0.30(+2.45%) |
May 30, 2007 | 12.25 | 12.47 | 12.18 | 12.41 | 646,575 | +0.03(+0.25%) |
May 29, 2007 | 12.31 | 12.46 | 12.24 | 12.38 | 1,065,049 | +0.07(+0.54%) |
May 25, 2007 | 11.86 | 12.51 | 11.60 | 12.31 | 2,461,359 | +0.44(+3.69%) |
May 24, 2007 | 13.08 | 12.77 | 11.70 | 11.87 | 1,902,901 | -0.88(-6.91%) |
May 23, 2007 | 12.74 | 13.04 | 12.74 | 12.76 | 465,573 | +0.08(+0.62%) |
May 22, 2007 | 12.64 | 12.74 | 12.51 | 12.68 | 375,483 | +0.04(+0.29%) |
May 21, 2007 | 12.65 | 12.85 | 12.56 | 12.64 | 602,023 | -0.01(-0.05%) |
May 18, 2007 | 12.53 | 12.71 | 12.45 | 12.65 | 313,012 | +0.12(+0.92%) |
May 17, 2007 | 12.23 | 12.59 | 12.22 | 12.53 | 526,894 | +0.26(+2.13%) |
May 16, 2007 | 12.23 | 12.31 | 12.12 | 12.27 | 340,138 | +0.09(+0.70%) |
May 15, 2007 | 12.13 | 12.42 | 12.07 | 12.18 | 758,037 | +0.04(+0.35%) |
May 14, 2007 | 12.50 | 12.53 | 12.09 | 12.14 | 1,114,450 | -0.39(-3.11%) |
May 11, 2007 | 12.54 | 12.72 | 12.44 | 12.53 | 1,068,583 | -0.01(-0.10%) |
May 10, 2007 | 12.13 | 12.88 | 12.13 | 12.54 | 2,526,645 | -0.09(-0.72%) |
May 09, 2007 | 12.38 | 12.73 | 12.35 | 12.63 | 666,631 | +0.19(+1.56%) |
May 08, 2007 | 12.76 | 12.76 | 12.40 | 12.44 | 1,057,733 | -0.40(-3.13%) |
May 07, 2007 | 12.80 | 12.90 | 12.78 | 12.84 | 572,267 | +0.04(+0.29%) |
May 04, 2007 | 12.82 | 12.94 | 12.74 | 12.80 | 688,825 | -0.02(-0.14%) |
May 03, 2007 | 13.06 | 13.04 | 12.72 | 12.82 | 2,303,867 | -0.24(-1.82%) |
May 02, 2007 | 13.12 | 13.16 | 12.95 | 13.06 | 770,942 | -0.08(-0.60%) |
May 01, 2007 | 13.41 | 13.41 | 13.12 | 13.14 | 797,821 | -0.27(-2.04%) |
Apr 30, 2007 | 13.50 | 13.58 | 13.35 | 13.41 | 943,148 | -0.12(-0.85%) |
Apr 27, 2007 | 13.56 | 13.57 | 13.33 | 13.53 | 843,852 | -0.10(-0.71%) |
Apr 26, 2007 | 13.60 | 13.75 | 13.48 | 13.63 | 572,432 | -0.24(-1.75%) |
Apr 25, 2007 | 14.04 | 14.08 | 13.75 | 13.87 | 617,271 | -0.12(-0.87%) |
Apr 24, 2007 | 14.06 | 14.08 | 13.91 | 13.99 | 405,239 | -0.07(-0.52%) |
Apr 23, 2007 | 14.18 | 14.37 | 13.94 | 14.06 | 434,831 | -0.16(-1.11%) |
Apr 20, 2007 | 13.97 | 14.23 | 13.94 | 14.22 | 424,967 | +0.41(+2.95%) |
Apr 19, 2007 | 13.60 | 13.98 | 13.60 | 13.81 | 329,288 | -0.01(-0.09%) |
Apr 18, 2007 | 13.84 | 13.97 | 13.80 | 13.83 | 279,147 | -0.17(-1.22%) |
Apr 17, 2007 | 14.26 | 14.41 | 13.91 | 14.00 | 551,882 | -0.27(-1.92%) |
Apr 16, 2007 | 14.18 | 14.27 | 14.04 | 14.27 | 366,935 | +0.19(+1.34%) |
Apr 13, 2007 | 14.11 | 14.22 | 13.83 | 14.08 | 947,258 | -0.04(-0.30%) |
Apr 12, 2007 | 13.80 | 14.27 | 13.66 | 14.12 | 904,843 | +0.31(+2.25%) |
Apr 11, 2007 | 14.12 | 14.14 | 13.67 | 13.81 | 1,609,616 | -0.29(-2.03%) |
Apr 10, 2007 | 14.29 | 14.44 | 14.06 | 14.10 | 534,620 | -0.22(-1.53%) |
Apr 09, 2007 | 14.52 | 14.52 | 14.29 | 14.32 | 361,016 | -0.20(-1.38%) |
Apr 05, 2007 | 14.29 | 14.61 | 14.26 | 14.52 | 391,266 | +0.25(+1.75%) |
Apr 04, 2007 | 14.42 | 14.51 | 14.25 | 14.27 | 492,534 | -0.18(-1.26%) |
Apr 03, 2007 | 14.45 | 14.74 | 14.43 | 14.45 | 496,809 | +0.04(+0.25%) |
Apr 02, 2007 | 14.24 | 14.59 | 14.20 | 14.42 | 529,688 | +0.24(+1.67%) |
Mar 30, 2007 | 14.03 | 14.23 | 13.98 | 14.18 | 381,073 | +0.18(+1.26%) |
Mar 29, 2007 | 14.10 | 14.12 | 13.72 | 14.00 | 796,834 | +0.04(+0.26%) |
Mar 28, 2007 | 14.23 | 14.23 | 13.93 | 13.97 | 1,023,867 | -0.33(-2.30%) |
Mar 27, 2007 | 14.31 | 14.36 | 14.25 | 14.29 | 273,557 | -0.07(-0.47%) |
Mar 26, 2007 | 14.54 | 14.56 | 14.28 | 14.36 | 282,106 | -0.19(-1.34%) |
Mar 23, 2007 | 14.39 | 14.59 | 14.32 | 14.56 | 346,878 | +0.15(+1.01%) |
Mar 22, 2007 | 14.48 | 14.48 | 14.29 | 14.41 | 467,382 | -0.01(-0.04%) |
Mar 21, 2007 | 14.06 | 14.58 | 13.96 | 14.42 | 1,073,680 | +0.35(+2.51%) |
Mar 20, 2007 | 13.75 | 14.07 | 13.75 | 14.06 | 910,269 | +0.33(+2.39%) |
Mar 19, 2007 | 13.56 | 13.79 | 13.56 | 13.73 | 582,953 | +0.26(+1.94%) |
Mar 16, 2007 | 13.44 | 13.60 | 13.33 | 13.47 | 1,075,159 | +0.04(+0.32%) |
Mar 15, 2007 | 12.97 | 13.46 | 12.96 | 13.43 | 1,408,229 | +0.47(+3.61%) |
Mar 14, 2007 | 13.97 | 13.99 | 12.66 | 12.96 | 1,684,088 | -0.06(-0.47%) |
Mar 13, 2007 | 13.47 | 13.39 | 12.79 | 13.02 | 721,869 | -0.44(-3.30%) |
Mar 12, 2007 | 13.46 | 13.53 | 13.28 | 13.47 | 502,563 | +0.16(+1.24%) |
Mar 09, 2007 | 13.41 | 13.52 | 13.21 | 13.30 | 491,055 | +0.01(+0.05%) |
Mar 08, 2007 | 13.23 | 13.46 | 13.12 | 13.30 | 820,836 | +0.33(+2.58%) |
Mar 07, 2007 | 12.76 | 13.03 | 12.63 | 12.96 | 719,732 | +0.28(+2.21%) |
Mar 06, 2007 | 12.41 | 12.87 | 12.36 | 12.68 | 428,419 | +0.29(+2.31%) |
Mar 05, 2007 | 12.64 | 12.79 | 12.26 | 12.40 | 700,004 | -0.40(-3.09%) |
Mar 02, 2007 | 13.33 | 13.40 | 12.79 | 12.79 | 609,750 | -0.66(-4.88%) |
Mar 01, 2007 | 13.04 | 13.57 | 12.93 | 13.45 | 926,876 | +0.11(+0.82%) |
Feb 28, 2007 | 13.29 | 13.52 | 13.20 | 13.34 | 762,475 | +0.02(+0.18%) |
Feb 27, 2007 | 13.24 | 13.69 | 12.93 | 13.32 | 911,091 | -0.10(-0.77%) |
Feb 26, 2007 | 13.50 | 13.53 | 13.15 | 13.42 | 844,820 | -0.07(-0.50%) |
Feb 23, 2007 | 13.65 | 13.66 | 13.28 | 13.49 | 344,906 | -0.18(-1.34%) |
Feb 22, 2007 | 13.77 | 13.86 | 13.49 | 13.67 | 400,472 | -0.06(-0.44%) |
Feb 21, 2007 | 13.52 | 13.83 | 13.45 | 13.73 | 355,756 | +0.13(+0.98%) |
Feb 20, 2007 | 13.27 | 13.66 | 13.18 | 13.60 | 373,182 | +0.33(+2.48%) |
Feb 16, 2007 | 13.25 | 13.33 | 13.02 | 13.27 | 355,591 | +0.02(+0.14%) |
Feb 15, 2007 | 13.36 | 13.38 | 13.10 | 13.25 | 392,581 | -0.08(-0.59%) |
Feb 14, 2007 | 13.47 | 13.60 | 13.31 | 13.33 | 199,955 | -0.15(-1.08%) |
Feb 13, 2007 | 13.26 | 13.52 | 13.24 | 13.47 | 415,513 | +0.23(+1.75%) |
Feb 12, 2007 | 13.56 | 13.59 | 13.21 | 13.24 | 432,365 | -0.23(-1.67%) |
Feb 09, 2007 | 13.74 | 13.77 | 13.42 | 13.47 | 514,071 | -0.27(-1.95%) |
Feb 08, 2007 | 13.17 | 13.85 | 13.17 | 13.73 | 1,153,084 | +0.25(+1.85%) |
Feb 07, 2007 | 13.54 | 13.69 | 13.33 | 13.49 | 674,194 | -0.06(-0.45%) |
Feb 06, 2007 | 13.46 | 13.60 | 13.33 | 13.55 | 707,402 | +0.09(+0.63%) |
Feb 05, 2007 | 13.50 | 13.50 | 13.21 | 13.46 | 961,725 | -0.08(-0.58%) |
Feb 02, 2007 | 13.05 | 13.58 | 13.05 | 13.54 | 1,433,546 | +0.58(+4.51%) |
Feb 01, 2007 | 12.71 | 13.05 | 12.68 | 12.96 | 664,988 | -0.06(-0.44%) |
Jan 31, 2007 | 12.80 | 13.05 | 12.76 | 13.01 | 510,125 | +0.15(+1.17%) |
Jan 30, 2007 | 12.81 | 12.91 | 12.71 | 12.86 | 389,950 | +0.05(+0.41%) |
Jan 29, 2007 | 12.91 | 13.07 | 12.73 | 12.81 | 369,565 | -0.11(-0.82%) |
Jan 26, 2007 | 13.08 | 13.09 | 12.82 | 12.92 | 206,318 | -0.16(-1.21%) |
Jan 25, 2007 | 13.26 | 13.30 | 12.90 | 13.07 | 304,464 | -0.20(-1.50%) |
Jan 24, 2007 | 13.20 | 13.39 | 13.17 | 13.27 | 401,294 | +0.13(+1.02%) |
Jan 23, 2007 | 13.08 | 13.19 | 13.02 | 13.14 | 545,635 | +0.04(+0.31%) |
Jan 22, 2007 | 13.25 | 13.38 | 13.00 | 13.10 | 324,685 | -0.13(-1.01%) |
Jan 19, 2007 | 13.35 | 13.35 | 13.13 | 13.23 | 454,394 | -0.10(-0.76%) |
Jan 18, 2007 | 13.48 | 13.52 | 13.24 | 13.33 | 545,306 | -0.18(-1.32%) |
Jan 17, 2007 | 13.45 | 13.58 | 13.45 | 13.51 | 571,445 | +0.06(+0.45%) |
Jan 16, 2007 | 13.78 | 13.81 | 13.35 | 13.45 | 540,867 | -0.30(-2.15%) |
Jan 12, 2007 | 13.93 | 13.99 | 13.67 | 13.75 | 479,218 | -0.18(-1.31%) |
Jan 11, 2007 | 13.43 | 13.97 | 13.43 | 13.93 | 474,286 | +0.50(+3.71%) |
Jan 10, 2007 | 13.40 | 13.52 | 13.34 | 13.43 | 464,094 | +0.03(+0.21%) |
Jan 09, 2007 | 12.98 | 13.51 | 12.82 | 13.40 | 2,078,313 | +1.39(+11.54%) |
Jan 08, 2007 | 12.10 | 12.10 | 11.91 | 12.02 | 322,876 | -0.09(-0.70%) |
Jan 05, 2007 | 12.15 | 12.21 | 12.09 | 12.10 | 493,521 | -0.11(-0.93%) |
Jan 04, 2007 | 12.13 | 12.49 | 11.85 | 12.21 | 676,331 | +0.09(+0.70%) |