Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.809 | 7.866 | 7.584 | 7.632 | 481,442 | -0.18(-2.37%) |
Dec 28, 2007 | 8.115 | 8.119 | 7.801 | 7.817 | 617,041 | -0.23(-2.90%) |
Dec 27, 2007 | 8.022 | 8.263 | 8.010 | 8.050 | 595,515 | +0.03(+0.35%) |
Dec 26, 2007 | 8.163 | 8.163 | 7.954 | 8.022 | 388,139 | -0.09(-1.14%) |
Dec 24, 2007 | 8.139 | 8.247 | 8.087 | 8.115 | 227,389 | +0.02(+0.30%) |
Dec 21, 2007 | 7.757 | 8.135 | 7.757 | 8.091 | 473,480 | +0.43(+5.67%) |
Dec 20, 2007 | 7.419 | 7.725 | 7.419 | 7.657 | 452,331 | +0.22(+2.97%) |
Dec 19, 2007 | 7.415 | 7.560 | 7.399 | 7.435 | 482,188 | -0.04(-0.48%) |
Dec 18, 2007 | 7.544 | 7.600 | 7.371 | 7.472 | 620,276 | -0.04(-0.54%) |
Dec 17, 2007 | 7.540 | 7.620 | 7.504 | 7.512 | 697,657 | -0.11(-1.48%) |
Dec 14, 2007 | 7.741 | 7.741 | 7.496 | 7.624 | 2,769,722 | -0.18(-2.27%) |
Dec 13, 2007 | 7.914 | 8.030 | 7.685 | 7.801 | 1,210,696 | -0.12(-1.57%) |
Dec 12, 2007 | 8.115 | 8.131 | 7.753 | 7.926 | 630,975 | +0.03(+0.36%) |
Dec 11, 2007 | 8.629 | 8.629 | 7.894 | 7.898 | 610,324 | -0.66(-7.70%) |
Dec 10, 2007 | 8.380 | 8.577 | 8.304 | 8.557 | 443,125 | +0.25(+2.95%) |
Dec 07, 2007 | 8.163 | 8.489 | 8.046 | 8.312 | 917,849 | +0.18(+2.17%) |
Dec 06, 2007 | 7.741 | 8.199 | 7.665 | 8.135 | 760,603 | +0.45(+5.80%) |
Dec 05, 2007 | 7.697 | 7.713 | 7.516 | 7.689 | 733,732 | +0.06(+0.84%) |
Dec 04, 2007 | 7.673 | 7.845 | 7.588 | 7.624 | 401,326 | -0.18(-2.37%) |
Dec 03, 2007 | 7.886 | 7.966 | 7.765 | 7.809 | 361,765 | -0.14(-1.72%) |
Nov 30, 2007 | 7.902 | 8.010 | 7.761 | 7.946 | 813,350 | +0.07(+0.87%) |
Nov 29, 2007 | 7.745 | 7.946 | 7.717 | 7.878 | 833,006 | +0.06(+0.82%) |
Nov 28, 2007 | 7.705 | 7.866 | 7.616 | 7.813 | 1,098,732 | +0.15(+1.99%) |
Nov 27, 2007 | 7.620 | 7.761 | 7.522 | 7.661 | 877,294 | +0.02(+0.26%) |
Nov 26, 2007 | 7.793 | 7.902 | 7.604 | 7.640 | 1,044,652 | -0.06(-0.78%) |
Nov 23, 2007 | 7.620 | 7.713 | 7.588 | 7.701 | 180,634 | +0.18(+2.41%) |
Nov 21, 2007 | 7.472 | 7.717 | 7.472 | 7.520 | 821,616 | -0.13(-1.73%) |
Nov 20, 2007 | 7.757 | 7.793 | 7.480 | 7.653 | 1,416,957 | -0.08(-1.04%) |
Nov 19, 2007 | 7.721 | 7.946 | 7.677 | 7.733 | 1,048,769 | -0.15(-1.94%) |
Nov 16, 2007 | 8.143 | 8.300 | 7.725 | 7.886 | 953,710 | -0.33(-4.01%) |
Nov 15, 2007 | 8.247 | 8.464 | 8.147 | 8.215 | 652,123 | -0.20(-2.43%) |
Nov 14, 2007 | 8.718 | 8.722 | 8.392 | 8.420 | 1,039,765 | -0.27(-3.10%) |
Nov 13, 2007 | 8.597 | 8.754 | 8.344 | 8.689 | 1,175,863 | +0.17(+2.03%) |
Nov 12, 2007 | 8.529 | 8.750 | 8.517 | 8.517 | 830,891 | -0.17(-1.94%) |
Nov 09, 2007 | 8.601 | 8.870 | 8.589 | 8.685 | 944,223 | -0.04(-0.51%) |
Nov 08, 2007 | 8.420 | 8.778 | 8.308 | 8.730 | 1,348,286 | +0.27(+3.23%) |
Nov 07, 2007 | 8.794 | 8.794 | 8.336 | 8.456 | 1,041,258 | -0.44(-4.97%) |
Nov 06, 2007 | 9.039 | 9.051 | 8.730 | 8.898 | 854,155 | -0.12(-1.38%) |
Nov 05, 2007 | 9.047 | 9.136 | 8.923 | 9.023 | 1,049,220 | -0.17(-1.88%) |
Nov 02, 2007 | 9.525 | 9.787 | 9.144 | 9.196 | 1,363,463 | +0.03(+0.31%) |
Nov 01, 2007 | 9.546 | 9.590 | 8.947 | 9.168 | 1,843,661 | -0.70(-7.05%) |
Oct 31, 2007 | 9.381 | 9.911 | 9.288 | 9.863 | 4,542,722 | +0.60(+6.46%) |
Oct 30, 2007 | 9.172 | 9.542 | 9.164 | 9.264 | 1,152,972 | +0.01(+0.13%) |
Oct 29, 2007 | 9.244 | 9.381 | 9.168 | 9.252 | 373,957 | -0.01(-0.13%) |
Oct 26, 2007 | 9.345 | 9.449 | 9.152 | 9.264 | 695,167 | -0.06(-0.65%) |
Oct 25, 2007 | 9.485 | 9.501 | 9.264 | 9.324 | 934,768 | -0.16(-1.65%) |
Oct 24, 2007 | 9.244 | 9.493 | 9.204 | 9.481 | 618,037 | +0.15(+1.59%) |
Oct 23, 2007 | 9.425 | 9.425 | 9.244 | 9.333 | 321,707 | -0.05(-0.51%) |
Oct 22, 2007 | 9.361 | 9.509 | 9.244 | 9.381 | 457,058 | +0.01(+0.09%) |
Oct 19, 2007 | 9.686 | 9.726 | 9.349 | 9.373 | 804,642 | -0.33(-3.40%) |
Oct 18, 2007 | 9.646 | 9.771 | 9.542 | 9.702 | 768,814 | +0.02(+0.17%) |
Oct 17, 2007 | 10.14 | 10.20 | 9.582 | 9.686 | 503,088 | -0.31(-3.14%) |
Oct 16, 2007 | 10.06 | 10.12 | 9.956 | 10.000 | 672,525 | -0.07(-0.68%) |
Oct 15, 2007 | 10.06 | 10.08 | 9.891 | 10.07 | 410,034 | +0.05(+0.52%) |
Oct 12, 2007 | 10.13 | 10.20 | 9.992 | 10.02 | 596,639 | -0.06(-0.56%) |
Oct 11, 2007 | 10.05 | 10.29 | 9.988 | 10.07 | 1,295,539 | +0.03(+0.28%) |
Oct 10, 2007 | 10.16 | 10.20 | 10.02 | 10.04 | 1,156,704 | -0.24(-2.31%) |
Oct 09, 2007 | 10.27 | 10.31 | 10.04 | 10.28 | 598,879 | -0.01(-0.08%) |
Oct 08, 2007 | 10.59 | 10.64 | 10.20 | 10.29 | 844,700 | -0.31(-2.92%) |
Oct 05, 2007 | 10.48 | 10.72 | 10.43 | 10.60 | 557,577 | +0.11(+1.07%) |
Oct 04, 2007 | 10.32 | 10.57 | 10.32 | 10.49 | 782,249 | +0.12(+1.12%) |
Oct 03, 2007 | 10.41 | 10.43 | 10.13 | 10.37 | 1,231,347 | -0.16(-1.53%) |
Oct 02, 2007 | 10.09 | 10.63 | 10.09 | 10.53 | 880,031 | +0.44(+4.38%) |
Oct 01, 2007 | 10.14 | 10.25 | 10.05 | 10.09 | 841,466 | -0.09(-0.91%) |
Sep 28, 2007 | 10.20 | 10.41 | 10.05 | 10.18 | 1,034,042 | -0.06(-0.55%) |
Sep 27, 2007 | 10.09 | 10.27 | 10.09 | 10.24 | 1,054,942 | +0.20(+2.04%) |
Sep 26, 2007 | 9.863 | 10.05 | 9.847 | 10.03 | 1,272,649 | +0.17(+1.71%) |
Sep 25, 2007 | 9.960 | 9.968 | 9.795 | 9.863 | 673,770 | -0.10(-1.05%) |
Sep 24, 2007 | 9.935 | 10.08 | 9.903 | 9.968 | 1,072,110 | -0.01(-0.12%) |
Sep 21, 2007 | 10.07 | 10.09 | 9.923 | 9.980 | 1,365,205 | -0.06(-0.64%) |
Sep 20, 2007 | 10.13 | 10.25 | 9.927 | 10.04 | 1,489,111 | -0.14(-1.34%) |
Sep 19, 2007 | 10.27 | 10.50 | 10.15 | 10.18 | 1,437,359 | +0.03(+0.32%) |
Sep 18, 2007 | 10.10 | 10.16 | 9.988 | 10.15 | 1,422,928 | +0.06(+0.60%) |
Sep 17, 2007 | 10.09 | 10.25 | 10.02 | 10.09 | 1,293,051 | -0.02(-0.20%) |
Sep 14, 2007 | 10.06 | 10.35 | 10.06 | 10.11 | 1,889,690 | -0.04(-0.40%) |
Sep 13, 2007 | 10.24 | 10.29 | 9.980 | 10.15 | 1,356,994 | -0.21(-2.02%) |
Sep 12, 2007 | 10.29 | 10.47 | 10.29 | 10.36 | 728,009 | +0.07(+0.66%) |
Sep 11, 2007 | 10.35 | 10.57 | 10.16 | 10.29 | 1,085,546 | -0.03(-0.27%) |
Sep 10, 2007 | 10.45 | 10.60 | 10.28 | 10.32 | 857,638 | -0.12(-1.16%) |
Sep 07, 2007 | 10.58 | 10.65 | 10.38 | 10.44 | 1,545,341 | -0.31(-2.88%) |
Sep 06, 2007 | 10.71 | 10.82 | 10.57 | 10.75 | 866,098 | +0.03(+0.30%) |
Sep 05, 2007 | 10.76 | 10.91 | 10.60 | 10.72 | 841,714 | -0.10(-0.97%) |
Sep 04, 2007 | 10.97 | 11.76 | 10.76 | 10.82 | 1,001,449 | -0.06(-0.52%) |
Aug 31, 2007 | 10.58 | 10.88 | 10.51 | 10.88 | 991,496 | +0.46(+4.40%) |
Aug 30, 2007 | 10.75 | 10.91 | 10.32 | 10.42 | 1,618,242 | -0.33(-3.07%) |
Aug 29, 2007 | 10.63 | 10.85 | 10.55 | 10.75 | 873,562 | +0.10(+0.98%) |
Aug 28, 2007 | 10.85 | 10.96 | 10.51 | 10.64 | 1,710,300 | -0.27(-2.43%) |
Aug 27, 2007 | 11.19 | 11.31 | 10.87 | 10.91 | 601,118 | -0.25(-2.23%) |
Aug 24, 2007 | 10.90 | 11.23 | 10.90 | 11.16 | 1,103,211 | +0.22(+1.98%) |
Aug 23, 2007 | 11.15 | 11.29 | 10.84 | 10.94 | 834,499 | -0.13(-1.20%) |
Aug 22, 2007 | 10.96 | 11.23 | 10.93 | 11.07 | 1,582,662 | +0.24(+2.23%) |
Aug 21, 2007 | 10.90 | 11.06 | 10.60 | 10.83 | 972,836 | -0.04(-0.33%) |
Aug 20, 2007 | 10.88 | 11.25 | 10.71 | 10.87 | 1,354,755 | +0.05(+0.48%) |
Aug 17, 2007 | 11.00 | 11.31 | 10.50 | 10.82 | 1,253,739 | -0.07(-0.66%) |
Aug 16, 2007 | 10.45 | 10.93 | 10.37 | 10.89 | 2,562,963 | +0.37(+3.48%) |
Aug 15, 2007 | 10.80 | 11.02 | 10.47 | 10.52 | 1,568,232 | -0.34(-3.11%) |
Aug 14, 2007 | 11.32 | 11.43 | 10.82 | 10.86 | 1,273,644 | -0.46(-4.08%) |
Aug 13, 2007 | 11.65 | 12.22 | 11.25 | 11.32 | 1,966,074 | -0.63(-5.25%) |
Aug 10, 2007 | 12.66 | 13.21 | 11.42 | 11.95 | 3,773,410 | -0.63(-4.99%) |
Aug 09, 2007 | 12.46 | 13.13 | 12.15 | 12.58 | 4,351,141 | -0.07(-0.57%) |
Aug 08, 2007 | 11.46 | 12.85 | 11.46 | 12.65 | 3,362,878 | +1.19(+10.38%) |
Aug 07, 2007 | 10.88 | 11.60 | 10.69 | 11.46 | 2,287,782 | +0.55(+5.09%) |
Aug 06, 2007 | 10.86 | 11.02 | 10.72 | 10.90 | 1,805,345 | +0.00(+0.04%) |
Aug 03, 2007 | 10.99 | 11.17 | 10.39 | 10.90 | 1,943,433 | +0.51(+4.91%) |
Aug 02, 2007 | 11.25 | 11.48 | 10.37 | 10.39 | 2,209,159 | -0.30(-2.82%) |
Aug 01, 2007 | 10.29 | 10.72 | 10.23 | 10.69 | 2,180,795 | +0.65(+6.49%) |
Jul 31, 2007 | 10.39 | 10.45 | 9.996 | 10.04 | 1,777,230 | -0.23(-2.19%) |
Jul 30, 2007 | 10.01 | 10.30 | 9.851 | 10.27 | 1,313,951 | +0.30(+2.98%) |
Jul 27, 2007 | 10.30 | 10.41 | 9.899 | 9.968 | 1,729,956 | -0.36(-3.50%) |
Jul 26, 2007 | 10.36 | 10.43 | 10.09 | 10.33 | 1,631,926 | -0.21(-1.98%) |
Jul 25, 2007 | 10.69 | 10.69 | 10.40 | 10.54 | 1,010,655 | -0.05(-0.49%) |
Jul 24, 2007 | 10.93 | 10.93 | 10.45 | 10.59 | 1,221,643 | -0.40(-3.62%) |
Jul 23, 2007 | 11.23 | 11.31 | 10.96 | 10.99 | 980,798 | -0.16(-1.48%) |
Jul 20, 2007 | 11.40 | 11.53 | 11.05 | 11.15 | 683,224 | -0.34(-2.94%) |
Jul 19, 2007 | 11.78 | 11.85 | 11.37 | 11.49 | 881,275 | -0.26(-2.22%) |
Jul 18, 2007 | 11.84 | 11.90 | 11.59 | 11.75 | 1,416,459 | -0.11(-0.91%) |
Jul 17, 2007 | 11.31 | 12.05 | 11.26 | 11.86 | 3,029,476 | +0.89(+8.10%) |
Jul 16, 2007 | 11.08 | 11.19 | 10.96 | 10.97 | 922,079 | -0.11(-0.98%) |
Jul 13, 2007 | 11.06 | 11.17 | 11.04 | 11.08 | 878,040 | -0.05(-0.43%) |
Jul 12, 2007 | 10.97 | 11.21 | 10.97 | 11.13 | 873,064 | +0.16(+1.43%) |
Jul 11, 2007 | 11.01 | 11.05 | 10.90 | 10.97 | 1,193,030 | -0.04(-0.37%) |
Jul 10, 2007 | 11.01 | 11.12 | 10.94 | 11.01 | 812,106 | -0.09(-0.80%) |
Jul 09, 2007 | 11.23 | 11.28 | 11.01 | 11.10 | 876,547 | -0.14(-1.22%) |
Jul 06, 2007 | 11.35 | 11.40 | 11.15 | 11.24 | 1,483,637 | -0.21(-1.79%) |
Jul 05, 2007 | 11.50 | 11.63 | 11.29 | 11.44 | 974,826 | +0.00(+0.03%) |
Jul 03, 2007 | 11.42 | 11.47 | 11.36 | 11.44 | 250,300 | +0.06(+0.49%) |
Jul 02, 2007 | 11.33 | 11.45 | 11.19 | 11.38 | 927,304 | +0.08(+0.71%) |
Jun 29, 2007 | 11.38 | 11.46 | 11.27 | 11.30 | 646,898 | -0.06(-0.53%) |
Jun 28, 2007 | 11.42 | 11.50 | 11.31 | 11.36 | 496,619 | -0.05(-0.46%) |
Jun 27, 2007 | 11.47 | 11.49 | 11.13 | 11.41 | 878,289 | -0.05(-0.46%) |
Jun 26, 2007 | 11.30 | 12.12 | 11.30 | 11.47 | 2,136,756 | +0.28(+2.48%) |
Jun 25, 2007 | 11.24 | 11.39 | 11.15 | 11.19 | 593,902 | -0.05(-0.46%) |
Jun 22, 2007 | 11.36 | 11.50 | 11.23 | 11.24 | 1,031,306 | -0.14(-1.20%) |
Jun 21, 2007 | 11.21 | 11.40 | 11.13 | 11.38 | 757,618 | +0.15(+1.32%) |
Jun 20, 2007 | 11.23 | 11.51 | 11.23 | 11.23 | 740,947 | -0.04(-0.32%) |
Jun 19, 2007 | 11.45 | 11.49 | 11.14 | 11.27 | 1,086,541 | -0.18(-1.61%) |
Jun 18, 2007 | 11.31 | 11.52 | 11.31 | 11.45 | 842,710 | +0.12(+1.03%) |
Jun 15, 2007 | 11.31 | 11.51 | 11.25 | 11.33 | 814,843 | +0.20(+1.81%) |
Jun 14, 2007 | 11.24 | 11.26 | 11.07 | 11.13 | 1,510,757 | -0.03(-0.29%) |
Jun 13, 2007 | 11.07 | 11.27 | 11.01 | 11.17 | 1,667,754 | +0.11(+0.98%) |
Jun 12, 2007 | 11.28 | 11.35 | 11.04 | 11.06 | 1,394,813 | -0.32(-2.83%) |
Jun 11, 2007 | 11.49 | 11.56 | 11.32 | 11.38 | 730,498 | -0.11(-0.94%) |
Jun 08, 2007 | 11.37 | 11.51 | 11.34 | 11.49 | 1,045,985 | +0.22(+1.93%) |
Jun 07, 2007 | 11.56 | 11.56 | 11.20 | 11.27 | 1,099,479 | -0.19(-1.68%) |
Jun 06, 2007 | 11.56 | 11.56 | 11.30 | 11.46 | 1,119,881 | -0.10(-0.83%) |
Jun 05, 2007 | 11.65 | 11.69 | 11.51 | 11.56 | 706,114 | -0.09(-0.79%) |
Jun 04, 2007 | 11.43 | 11.69 | 11.43 | 11.65 | 926,309 | +0.18(+1.58%) |
Jun 01, 2007 | 11.37 | 11.49 | 11.34 | 11.47 | 797,427 | +0.20(+1.75%) |
May 31, 2007 | 11.40 | 11.53 | 11.19 | 11.27 | 1,156,704 | -0.04(-0.39%) |
May 30, 2007 | 11.09 | 11.37 | 10.99 | 11.32 | 1,613,763 | +0.21(+1.92%) |
May 29, 2007 | 11.12 | 11.12 | 11.00 | 11.11 | 766,823 | -0.01(-0.07%) |
May 25, 2007 | 11.12 | 11.25 | 11.03 | 11.11 | 740,549 | -0.00(-0.04%) |
May 24, 2007 | 11.52 | 11.60 | 11.06 | 11.12 | 1,656,061 | -0.40(-3.49%) |
May 23, 2007 | 11.83 | 11.83 | 11.46 | 11.52 | 1,711,047 | -0.34(-2.85%) |
May 22, 2007 | 11.87 | 11.94 | 11.66 | 11.86 | 812,355 | -0.02(-0.13%) |
May 21, 2007 | 11.29 | 12.01 | 11.29 | 11.87 | 1,136,551 | +0.23(+1.97%) |
May 18, 2007 | 11.58 | 11.69 | 11.42 | 11.64 | 1,287,079 | +0.08(+0.70%) |
May 17, 2007 | 11.69 | 11.71 | 11.50 | 11.56 | 764,584 | -0.09(-0.79%) |
May 16, 2007 | 11.54 | 11.67 | 11.34 | 11.66 | 1,301,013 | +0.15(+1.33%) |
May 15, 2007 | 11.66 | 11.70 | 11.48 | 11.50 | 1,198,255 | -0.16(-1.34%) |
May 14, 2007 | 11.70 | 11.72 | 11.54 | 11.66 | 962,884 | -0.04(-0.31%) |
May 11, 2007 | 11.80 | 12.02 | 11.47 | 11.70 | 1,946,667 | -0.11(-0.92%) |
May 10, 2007 | 11.69 | 11.94 | 11.69 | 11.80 | 2,082,018 | +0.15(+1.31%) |
May 09, 2007 | 11.68 | 11.68 | 11.46 | 11.65 | 1,168,150 | -0.05(-0.41%) |
May 08, 2007 | 11.90 | 11.91 | 11.62 | 11.70 | 1,789,670 | -0.30(-2.48%) |
May 07, 2007 | 12.35 | 12.35 | 11.99 | 12.00 | 1,862,571 | -0.35(-2.86%) |
May 04, 2007 | 12.48 | 12.48 | 12.16 | 12.35 | 1,286,333 | -0.13(-1.03%) |
May 03, 2007 | 12.19 | 13.30 | 12.19 | 12.48 | 3,537,043 | +0.66(+5.61%) |
May 02, 2007 | 11.68 | 12.11 | 11.68 | 11.82 | 1,626,452 | +0.14(+1.21%) |
May 01, 2007 | 11.78 | 11.78 | 11.51 | 11.68 | 934,768 | -0.06(-0.48%) |
Apr 30, 2007 | 12.03 | 12.07 | 11.73 | 11.73 | 866,844 | -0.35(-2.86%) |
Apr 27, 2007 | 12.58 | 12.58 | 12.00 | 12.08 | 746,670 | -0.05(-0.40%) |
Apr 26, 2007 | 12.31 | 12.32 | 11.96 | 12.13 | 730,249 | -0.19(-1.57%) |
Apr 25, 2007 | 11.58 | 12.45 | 11.58 | 12.32 | 2,090,478 | +0.90(+7.85%) |
Apr 24, 2007 | 11.66 | 11.68 | 11.39 | 11.42 | 776,952 | -0.14(-1.22%) |
Apr 23, 2007 | 11.70 | 11.75 | 11.53 | 11.56 | 532,696 | -0.13(-1.13%) |
Apr 20, 2007 | 11.73 | 11.76 | 11.64 | 11.70 | 575,739 | +0.13(+1.15%) |
Apr 19, 2007 | 11.65 | 11.70 | 11.51 | 11.56 | 834,250 | -0.09(-0.76%) |
Apr 18, 2007 | 11.68 | 11.72 | 11.56 | 11.65 | 719,301 | -0.03(-0.27%) |
Apr 17, 2007 | 11.57 | 11.68 | 11.53 | 11.68 | 1,255,232 | +0.13(+1.15%) |
Apr 16, 2007 | 11.51 | 11.73 | 11.47 | 11.55 | 1,525,810 | +0.42(+3.79%) |
Apr 13, 2007 | 10.88 | 11.13 | 10.88 | 11.13 | 1,112,666 | +0.25(+2.29%) |
Apr 12, 2007 | 10.73 | 10.93 | 10.72 | 10.88 | 986,271 | +0.15(+1.42%) |
Apr 11, 2007 | 10.97 | 11.01 | 10.70 | 10.73 | 1,193,777 | -0.24(-2.16%) |
Apr 10, 2007 | 11.11 | 11.11 | 10.93 | 10.96 | 765,828 | -0.06(-0.55%) |
Apr 09, 2007 | 11.02 | 11.06 | 10.94 | 11.02 | 638,688 | +0.12(+1.07%) |
Apr 05, 2007 | 10.92 | 11.02 | 10.87 | 10.91 | 1,215,174 | -0.12(-1.06%) |
Apr 04, 2007 | 11.34 | 11.52 | 10.95 | 11.02 | 1,921,040 | -0.38(-3.31%) |
Apr 03, 2007 | 11.31 | 11.53 | 11.31 | 11.40 | 954,175 | +0.09(+0.78%) |
Apr 02, 2007 | 11.09 | 11.38 | 11.09 | 11.31 | 2,138,498 | +0.40(+3.68%) |
Mar 30, 2007 | 10.79 | 10.93 | 10.75 | 10.91 | 1,488,862 | +0.16(+1.50%) |
Mar 29, 2007 | 10.75 | 10.78 | 10.64 | 10.75 | 1,025,085 | +0.00(+0.00%) |
Mar 28, 2007 | 10.90 | 10.95 | 10.74 | 10.75 | 1,135,058 | -0.24(-2.19%) |
Mar 27, 2007 | 11.21 | 11.27 | 10.96 | 10.99 | 957,410 | -0.27(-2.36%) |
Mar 26, 2007 | 11.19 | 11.28 | 11.02 | 11.26 | 1,322,410 | +0.12(+1.12%) |
Mar 23, 2007 | 11.04 | 11.18 | 11.01 | 11.13 | 1,088,531 | +0.11(+0.98%) |
Mar 22, 2007 | 11.08 | 11.12 | 10.92 | 11.02 | 1,393,569 | -0.00(-0.04%) |
Mar 21, 2007 | 11.00 | 11.16 | 10.92 | 11.03 | 1,918,055 | +0.02(+0.22%) |
Mar 20, 2007 | 11.00 | 11.07 | 10.91 | 11.00 | 844,202 | +0.05(+0.44%) |
Mar 19, 2007 | 10.99 | 11.13 | 10.93 | 10.96 | 1,018,119 | +0.03(+0.29%) |
Mar 16, 2007 | 11.07 | 11.08 | 10.84 | 10.92 | 1,310,467 | -0.15(-1.34%) |
Mar 15, 2007 | 10.95 | 11.21 | 10.89 | 11.07 | 1,645,362 | +0.13(+1.18%) |
Mar 14, 2007 | 10.96 | 11.00 | 10.69 | 10.94 | 2,514,694 | -0.01(-0.07%) |
Mar 13, 2007 | 11.27 | 11.27 | 10.95 | 10.95 | 2,301,964 | -0.32(-2.85%) |
Mar 12, 2007 | 11.22 | 11.35 | 11.15 | 11.27 | 1,463,235 | +0.07(+0.65%) |
Mar 09, 2007 | 10.86 | 11.33 | 10.86 | 11.20 | 1,403,024 | -0.01(-0.11%) |
Mar 08, 2007 | 11.19 | 11.33 | 11.11 | 11.21 | 1,638,146 | +0.12(+1.09%) |
Mar 07, 2007 | 11.40 | 11.45 | 11.08 | 11.09 | 1,720,004 | -0.29(-2.58%) |
Mar 06, 2007 | 11.42 | 11.60 | 11.32 | 11.39 | 2,058,631 | +0.09(+0.82%) |
Mar 05, 2007 | 11.58 | 11.66 | 11.28 | 11.29 | 1,713,037 | -0.31(-2.63%) |
Mar 02, 2007 | 11.61 | 11.87 | 11.58 | 11.60 | 2,523,651 | -0.23(-1.90%) |
Mar 01, 2007 | 11.84 | 11.87 | 11.39 | 11.82 | 2,321,065 | -0.12(-1.04%) |
Feb 28, 2007 | 12.16 | 12.16 | 11.90 | 11.95 | 3,200,158 | +0.03(+0.27%) |
Feb 27, 2007 | 12.46 | 12.53 | 11.82 | 11.92 | 2,537,336 | -0.83(-6.53%) |
Feb 26, 2007 | 12.92 | 13.05 | 12.52 | 12.75 | 3,626,412 | +0.08(+0.60%) |
Feb 23, 2007 | 12.82 | 12.86 | 12.55 | 12.67 | 2,010,362 | -0.02(-0.19%) |
Feb 22, 2007 | 13.15 | 13.23 | 12.64 | 12.70 | 2,273,103 | -0.41(-3.13%) |
Feb 21, 2007 | 13.26 | 13.26 | 12.97 | 13.11 | 2,459,210 | -0.12(-0.91%) |
Feb 20, 2007 | 14.15 | 14.16 | 13.06 | 13.23 | 6,370,460 | -1.69(-11.32%) |
Feb 16, 2007 | 14.67 | 14.93 | 14.65 | 14.92 | 1,174,867 | +0.24(+1.64%) |
Feb 15, 2007 | 14.80 | 14.87 | 14.65 | 14.67 | 889,983 | -0.17(-1.16%) |
Feb 14, 2007 | 14.31 | 14.86 | 14.31 | 14.85 | 995,975 | +0.51(+3.59%) |
Feb 13, 2007 | 14.04 | 14.41 | 14.04 | 14.33 | 783,742 | +0.29(+2.09%) |
Feb 12, 2007 | 14.02 | 14.12 | 13.88 | 14.04 | 1,179,346 | +0.12(+0.84%) |
Feb 09, 2007 | 14.04 | 14.15 | 13.88 | 13.92 | 922,577 | -0.01(-0.09%) |
Feb 08, 2007 | 13.84 | 13.98 | 13.73 | 13.93 | 465,020 | +0.05(+0.38%) |
Feb 07, 2007 | 13.73 | 13.94 | 13.73 | 13.88 | 358,033 | +0.15(+1.08%) |
Feb 06, 2007 | 13.65 | 13.78 | 13.62 | 13.73 | 1,168,150 | +0.12(+0.86%) |
Feb 05, 2007 | 13.77 | 13.79 | 13.50 | 13.62 | 1,385,109 | -0.15(-1.08%) |
Feb 02, 2007 | 13.75 | 13.84 | 13.50 | 13.77 | 1,422,431 | +0.03(+0.23%) |
Feb 01, 2007 | 13.46 | 13.81 | 13.40 | 13.73 | 2,379,592 | +0.40(+2.98%) |
Jan 31, 2007 | 12.70 | 13.34 | 12.65 | 13.34 | 1,499,561 | +0.66(+5.17%) |
Jan 30, 2007 | 12.83 | 12.85 | 12.56 | 12.68 | 962,137 | -0.17(-1.31%) |
Jan 29, 2007 | 12.76 | 13.05 | 12.68 | 12.85 | 1,387,100 | +0.04(+0.28%) |
Jan 26, 2007 | 12.56 | 12.88 | 12.44 | 12.81 | 1,278,620 | +0.23(+1.82%) |
Jan 25, 2007 | 12.71 | 12.78 | 12.49 | 12.58 | 1,363,961 | -0.17(-1.32%) |
Jan 24, 2007 | 12.62 | 12.78 | 12.62 | 12.75 | 696,660 | +0.23(+1.86%) |
Jan 23, 2007 | 12.28 | 12.55 | 12.25 | 12.52 | 1,024,339 | +0.19(+1.56%) |
Jan 22, 2007 | 12.27 | 12.36 | 12.24 | 12.33 | 1,752,847 | +0.06(+0.49%) |
Jan 19, 2007 | 12.48 | 12.56 | 12.21 | 12.27 | 2,801,320 | -0.53(-4.15%) |
Jan 18, 2007 | 13.00 | 13.03 | 12.77 | 12.80 | 1,218,160 | -0.24(-1.85%) |
Jan 17, 2007 | 12.76 | 13.11 | 12.76 | 13.04 | 1,188,303 | +0.30(+2.33%) |
Jan 16, 2007 | 12.94 | 12.96 | 12.64 | 12.74 | 1,615,754 | -0.23(-1.77%) |
Jan 12, 2007 | 12.73 | 13.17 | 12.71 | 12.97 | 2,594,810 | +0.27(+2.09%) |
Jan 11, 2007 | 12.40 | 12.71 | 12.38 | 12.70 | 1,267,424 | +0.31(+2.50%) |
Jan 10, 2007 | 12.34 | 12.44 | 12.25 | 12.40 | 1,016,377 | +0.08(+0.62%) |
Jan 09, 2007 | 12.56 | 12.58 | 12.22 | 12.32 | 1,609,036 | -0.20(-1.57%) |
Jan 08, 2007 | 12.30 | 12.62 | 12.17 | 12.52 | 1,787,928 | +0.22(+1.76%) |
Jan 05, 2007 | 12.38 | 12.51 | 12.26 | 12.30 | 2,093,464 | -0.08(-0.68%) |
Jan 04, 2007 | 12.85 | 12.85 | 12.36 | 12.38 | 1,494,087 | -0.51(-3.93%) |