Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.03 | 11.20 | 11.01 | 11.12 | 315,096 | -0.03(-0.30%) |
Dec 28, 2007 | 11.09 | 11.28 | 11.02 | 11.15 | 408,473 | +0.03(+0.30%) |
Dec 27, 2007 | 11.29 | 11.30 | 11.00 | 11.12 | 333,019 | -0.17(-1.53%) |
Dec 26, 2007 | 11.02 | 11.31 | 11.00 | 11.29 | 289,956 | +0.23(+2.08%) |
Dec 24, 2007 | 11.27 | 11.27 | 11.00 | 11.06 | 334,957 | -0.11(-0.98%) |
Dec 21, 2007 | 11.13 | 11.20 | 11.04 | 11.17 | 456,834 | +0.02(+0.15%) |
Dec 20, 2007 | 11.35 | 11.35 | 11.11 | 11.16 | 369,037 | -0.18(-1.62%) |
Dec 19, 2007 | 11.32 | 11.38 | 11.25 | 11.34 | 393,125 | -0.05(-0.47%) |
Dec 18, 2007 | 11.40 | 11.46 | 11.37 | 11.39 | 233,116 | -0.02(-0.15%) |
Dec 17, 2007 | 11.42 | 11.63 | 11.40 | 11.41 | 230,704 | -0.07(-0.64%) |
Dec 14, 2007 | 11.43 | 11.66 | 11.43 | 11.48 | 261,914 | -0.14(-1.18%) |
Dec 13, 2007 | 11.80 | 11.80 | 11.52 | 11.62 | 258,905 | -0.02(-0.17%) |
Dec 12, 2007 | 11.61 | 11.77 | 11.58 | 11.64 | 399,521 | +0.22(+1.96%) |
Dec 11, 2007 | 11.94 | 11.98 | 11.42 | 11.42 | 511,309 | -0.04(-0.35%) |
Dec 10, 2007 | 11.18 | 11.50 | 11.18 | 11.46 | 225,310 | +0.13(+1.12%) |
Dec 07, 2007 | 11.39 | 11.50 | 11.32 | 11.33 | 224,578 | -0.13(-1.11%) |
Dec 06, 2007 | 11.23 | 11.48 | 11.18 | 11.46 | 262,718 | +0.24(+2.14%) |
Dec 05, 2007 | 11.21 | 11.33 | 11.17 | 11.22 | 234,905 | +0.03(+0.24%) |
Dec 04, 2007 | 11.29 | 11.29 | 11.13 | 11.19 | 193,816 | -0.08(-0.68%) |
Dec 03, 2007 | 11.40 | 11.52 | 11.25 | 11.27 | 217,804 | -0.25(-2.17%) |
Nov 30, 2007 | 11.57 | 11.59 | 11.42 | 11.52 | 167,478 | -0.01(-0.09%) |
Nov 29, 2007 | 11.33 | 11.58 | 11.33 | 11.53 | 281,856 | +0.06(+0.52%) |
Nov 28, 2007 | 11.39 | 11.65 | 11.37 | 11.47 | 348,724 | -0.02(-0.20%) |
Nov 27, 2007 | 12.22 | 12.22 | 11.17 | 11.49 | 384,008 | +0.17(+1.50%) |
Nov 26, 2007 | 11.14 | 11.50 | 11.14 | 11.32 | 332,713 | +0.10(+0.92%) |
Nov 23, 2007 | 11.21 | 11.31 | 11.17 | 11.22 | 254,021 | -0.01(-0.06%) |
Nov 21, 2007 | 11.38 | 11.75 | 11.22 | 11.22 | 382,715 | -0.24(-2.07%) |
Nov 20, 2007 | 11.55 | 11.66 | 11.46 | 11.46 | 311,112 | -0.08(-0.69%) |
Nov 19, 2007 | 11.69 | 11.70 | 11.50 | 11.54 | 228,625 | -0.15(-1.28%) |
Nov 16, 2007 | 11.50 | 11.87 | 11.50 | 11.69 | 364,510 | +0.19(+1.65%) |
Nov 15, 2007 | 11.74 | 11.84 | 11.48 | 11.50 | 235,205 | -0.24(-2.07%) |
Nov 14, 2007 | 11.61 | 11.90 | 11.61 | 11.74 | 313,614 | +0.12(+1.00%) |
Nov 13, 2007 | 11.75 | 11.92 | 11.52 | 11.63 | 245,177 | -0.11(-0.91%) |
Nov 12, 2007 | 12.15 | 12.22 | 11.60 | 11.73 | 361,402 | -0.52(-4.23%) |
Nov 09, 2007 | 12.63 | 12.63 | 12.08 | 12.25 | 246,350 | -0.16(-1.28%) |
Nov 08, 2007 | 12.72 | 12.72 | 12.26 | 12.41 | 284,406 | +0.08(+0.62%) |
Nov 07, 2007 | 12.56 | 12.67 | 12.27 | 12.33 | 374,152 | -0.27(-2.17%) |
Nov 06, 2007 | 12.70 | 12.70 | 12.61 | 12.61 | 265,724 | +0.03(+0.24%) |
Nov 05, 2007 | 12.69 | 12.69 | 12.50 | 12.58 | 299,406 | +0.07(+0.53%) |
Nov 02, 2007 | 12.50 | 12.65 | 12.50 | 12.51 | 310,506 | +0.01(+0.08%) |
Nov 01, 2007 | 12.17 | 12.58 | 12.13 | 12.50 | 408,608 | +0.15(+1.21%) |
Oct 31, 2007 | 12.03 | 12.42 | 12.00 | 12.35 | 413,708 | +0.24(+1.98%) |
Oct 30, 2007 | 12.05 | 12.20 | 12.02 | 12.11 | 238,205 | -0.03(-0.28%) |
Oct 29, 2007 | 12.32 | 12.33 | 12.11 | 12.14 | 244,205 | -0.13(-1.03%) |
Oct 26, 2007 | 12.24 | 12.32 | 12.11 | 12.27 | 246,605 | +0.02(+0.14%) |
Oct 25, 2007 | 12.20 | 12.32 | 12.11 | 12.25 | 267,905 | +0.12(+0.99%) |
Oct 24, 2007 | 11.96 | 12.17 | 11.83 | 12.13 | 346,207 | +0.23(+1.90%) |
Oct 23, 2007 | 11.68 | 11.93 | 11.68 | 11.91 | 236,705 | +0.18(+1.51%) |
Oct 22, 2007 | 12.01 | 12.03 | 11.68 | 11.73 | 698,714 | -0.45(-3.67%) |
Oct 19, 2007 | 12.31 | 12.31 | 12.00 | 12.18 | 481,810 | -0.13(-1.06%) |
Oct 18, 2007 | 12.15 | 12.31 | 12.02 | 12.31 | 467,409 | +0.26(+2.15%) |
Oct 17, 2007 | 12.03 | 12.08 | 11.92 | 12.05 | 655,514 | +0.21(+1.81%) |
Oct 16, 2007 | 12.00 | 12.00 | 11.68 | 11.83 | 325,806 | -0.05(-0.42%) |
Oct 15, 2007 | 11.96 | 11.96 | 11.73 | 11.88 | 354,307 | +0.21(+1.80%) |
Oct 12, 2007 | 11.74 | 11.86 | 11.67 | 11.67 | 192,304 | -0.01(-0.09%) |
Oct 11, 2007 | 11.78 | 11.92 | 11.50 | 11.68 | 450,609 | +0.02(+0.14%) |
Oct 10, 2007 | 11.53 | 11.71 | 11.41 | 11.67 | 310,506 | +0.19(+1.68%) |
Oct 09, 2007 | 11.43 | 11.66 | 11.43 | 11.47 | 303,606 | -0.09(-0.78%) |
Oct 08, 2007 | 11.75 | 11.75 | 11.38 | 11.56 | 375,908 | -0.19(-1.59%) |
Oct 05, 2007 | 11.98 | 11.98 | 11.68 | 11.75 | 620,113 | -0.01(-0.09%) |
Oct 04, 2007 | 11.53 | 11.80 | 11.47 | 11.76 | 783,016 | +0.43(+3.76%) |
Oct 03, 2007 | 11.18 | 11.47 | 11.17 | 11.33 | 459,009 | +0.06(+0.56%) |
Oct 02, 2007 | 11.33 | 11.36 | 11.15 | 11.27 | 333,907 | -0.06(-0.50%) |
Oct 01, 2007 | 11.07 | 11.36 | 11.07 | 11.33 | 346,207 | +0.06(+0.53%) |
Sep 28, 2007 | 11.27 | 11.27 | 11.10 | 11.27 | 233,404 | +0.03(+0.24%) |
Sep 27, 2007 | 11.20 | 11.27 | 11.17 | 11.24 | 256,805 | +0.07(+0.60%) |
Sep 26, 2007 | 11.24 | 11.25 | 11.13 | 11.17 | 284,106 | +0.00(+0.03%) |
Sep 25, 2007 | 11.09 | 11.21 | 10.99 | 11.17 | 351,307 | +0.10(+0.93%) |
Sep 24, 2007 | 10.89 | 11.17 | 10.89 | 11.07 | 346,507 | +0.14(+1.31%) |
Sep 21, 2007 | 11.09 | 11.09 | 10.92 | 10.92 | 258,305 | -0.08(-0.76%) |
Sep 20, 2007 | 10.92 | 11.08 | 10.90 | 11.01 | 235,205 | +0.07(+0.61%) |
Sep 19, 2007 | 11.00 | 11.09 | 10.94 | 10.94 | 266,105 | +0.02(+0.21%) |
Sep 18, 2007 | 10.70 | 10.92 | 10.70 | 10.92 | 258,905 | +0.16(+1.52%) |
Sep 17, 2007 | 10.96 | 10.98 | 10.75 | 10.75 | 218,404 | -0.17(-1.59%) |
Sep 14, 2007 | 10.87 | 10.97 | 10.85 | 10.93 | 161,403 | -0.00(-0.03%) |
Sep 13, 2007 | 11.16 | 11.16 | 10.90 | 10.93 | 168,303 | -0.10(-0.88%) |
Sep 12, 2007 | 10.88 | 11.06 | 10.78 | 11.03 | 319,806 | +0.22(+2.04%) |
Sep 11, 2007 | 10.86 | 10.95 | 10.72 | 10.81 | 212,704 | -0.03(-0.25%) |
Sep 10, 2007 | 10.97 | 11.11 | 10.77 | 10.83 | 246,605 | -0.15(-1.34%) |
Sep 07, 2007 | 10.95 | 10.98 | 10.87 | 10.98 | 169,803 | +0.01(+0.12%) |
Sep 06, 2007 | 10.83 | 11.00 | 10.82 | 10.97 | 311,706 | +0.18(+1.64%) |
Sep 05, 2007 | 11.08 | 11.58 | 10.60 | 10.79 | 345,607 | +0.03(+0.31%) |
Sep 04, 2007 | 10.51 | 10.81 | 10.51 | 10.76 | 310,506 | +0.16(+1.48%) |
Aug 31, 2007 | 10.69 | 10.70 | 10.57 | 10.60 | 177,903 | +0.03(+0.32%) |
Aug 30, 2007 | 10.59 | 10.74 | 10.55 | 10.57 | 138,602 | -0.08(-0.78%) |
Aug 29, 2007 | 10.58 | 10.73 | 10.58 | 10.65 | 200,404 | +0.06(+0.54%) |
Aug 28, 2007 | 10.63 | 10.67 | 10.57 | 10.59 | 193,204 | -0.03(-0.25%) |
Aug 27, 2007 | 10.64 | 10.72 | 10.52 | 10.62 | 214,204 | -0.15(-1.36%) |
Aug 24, 2007 | 10.58 | 10.83 | 10.58 | 10.77 | 202,504 | +0.19(+1.80%) |
Aug 23, 2007 | 10.65 | 10.71 | 10.52 | 10.58 | 228,904 | -0.02(-0.16%) |
Aug 22, 2007 | 10.61 | 10.71 | 10.52 | 10.59 | 266,705 | -0.00(-0.03%) |
Aug 21, 2007 | 10.51 | 10.75 | 10.51 | 10.60 | 216,004 | -0.04(-0.38%) |
Aug 20, 2007 | 10.93 | 10.93 | 10.56 | 10.64 | 354,007 | -0.32(-2.89%) |
Aug 17, 2007 | 10.92 | 11.07 | 10.84 | 10.95 | 342,007 | +0.12(+1.11%) |
Aug 16, 2007 | 10.67 | 10.89 | 10.35 | 10.83 | 681,014 | -0.10(-0.91%) |
Aug 15, 2007 | 11.06 | 11.17 | 10.84 | 10.93 | 645,913 | +0.07(+0.61%) |
Aug 14, 2007 | 11.00 | 11.07 | 10.76 | 10.87 | 521,111 | -0.05(-0.46%) |
Aug 13, 2007 | 10.90 | 11.00 | 10.77 | 10.92 | 369,307 | +0.28(+2.63%) |
Aug 10, 2007 | 10.44 | 11.00 | 10.43 | 10.64 | 610,513 | -0.19(-1.75%) |
Aug 09, 2007 | 10.60 | 10.92 | 10.60 | 10.83 | 848,418 | -0.09(-0.82%) |
Aug 08, 2007 | 10.60 | 11.04 | 10.60 | 10.92 | 730,815 | +0.15(+1.39%) |
Aug 07, 2007 | 10.53 | 10.95 | 10.53 | 10.77 | 785,416 | +0.12(+1.16%) |
Aug 06, 2007 | 10.50 | 10.82 | 8.333 | 10.64 | 747,915 | -0.07(-0.62%) |
Aug 03, 2007 | 10.84 | 11.04 | 10.69 | 10.71 | 296,706 | -0.33(-2.96%) |
Aug 02, 2007 | 10.99 | 11.08 | 10.92 | 11.04 | 302,106 | +0.07(+0.61%) |
Aug 01, 2007 | 11.05 | 11.05 | 10.79 | 10.97 | 521,711 | +0.15(+1.39%) |
Jul 31, 2007 | 10.93 | 11.06 | 10.82 | 10.82 | 400,508 | +0.02(+0.15%) |
Jul 30, 2007 | 10.67 | 10.91 | 10.56 | 10.80 | 507,310 | +0.17(+1.57%) |
Jul 27, 2007 | 10.44 | 10.83 | 10.44 | 10.64 | 731,115 | -0.21(-1.91%) |
Jul 26, 2007 | 10.75 | 10.89 | 10.71 | 10.84 | 448,209 | -0.05(-0.49%) |
Jul 25, 2007 | 10.82 | 10.97 | 10.75 | 10.90 | 647,113 | +0.06(+0.58%) |
Jul 24, 2007 | 10.97 | 11.01 | 10.78 | 10.83 | 971,720 | -0.41(-3.67%) |
Jul 23, 2007 | 11.47 | 11.50 | 11.21 | 11.25 | 520,511 | -0.20(-1.77%) |
Jul 20, 2007 | 11.33 | 11.63 | 11.17 | 11.45 | 683,414 | +0.15(+1.36%) |
Jul 19, 2007 | 11.11 | 11.33 | 11.11 | 11.30 | 676,514 | +0.19(+1.68%) |
Jul 18, 2007 | 11.00 | 11.19 | 11.00 | 11.11 | 747,915 | +0.03(+0.27%) |
Jul 17, 2007 | 11.17 | 11.31 | 11.06 | 11.08 | 721,215 | -0.10(-0.89%) |
Jul 16, 2007 | 10.83 | 11.18 | 10.63 | 11.18 | 2,010,342 | +0.33(+3.01%) |
Jul 13, 2007 | 10.74 | 10.85 | 10.65 | 10.85 | 554,411 | +0.19(+1.75%) |
Jul 12, 2007 | 10.63 | 10.82 | 10.59 | 10.67 | 369,907 | -0.03(-0.31%) |
Jul 11, 2007 | 10.75 | 10.80 | 10.67 | 10.70 | 396,608 | +0.01(+0.06%) |
Jul 10, 2007 | 10.58 | 10.78 | 10.56 | 10.69 | 364,207 | +0.01(+0.06%) |
Jul 09, 2007 | 10.65 | 10.70 | 10.42 | 10.69 | 1,110,923 | +0.11(+1.01%) |
Jul 06, 2007 | 10.42 | 10.66 | 10.40 | 10.58 | 344,707 | +0.15(+1.47%) |
Jul 05, 2007 | 10.34 | 10.55 | 10.34 | 10.43 | 432,609 | -0.15(-1.42%) |
Jul 03, 2007 | 10.62 | 10.62 | 10.51 | 10.58 | 163,503 | -0.05(-0.47%) |
Jul 02, 2007 | 10.50 | 10.68 | 10.34 | 10.63 | 506,710 | +0.02(+0.22%) |
Jun 29, 2007 | 10.62 | 10.74 | 10.57 | 10.60 | 204,304 | +0.01(+0.06%) |
Jun 28, 2007 | 10.66 | 10.73 | 10.50 | 10.60 | 349,807 | -0.03(-0.31%) |
Jun 27, 2007 | 10.71 | 10.71 | 10.53 | 10.63 | 299,106 | -0.08(-0.75%) |
Jun 26, 2007 | 10.92 | 10.97 | 10.69 | 10.71 | 295,806 | -0.19(-1.77%) |
Jun 25, 2007 | 10.88 | 10.97 | 10.84 | 10.90 | 297,606 | -0.06(-0.55%) |
Jun 22, 2007 | 11.03 | 11.03 | 10.89 | 10.96 | 153,303 | -0.02(-0.15%) |
Jun 21, 2007 | 10.87 | 11.10 | 10.87 | 10.98 | 241,805 | +0.05(+0.43%) |
Jun 20, 2007 | 11.11 | 11.17 | 10.93 | 10.93 | 380,708 | -0.06(-0.55%) |
Jun 19, 2007 | 11.15 | 11.16 | 10.96 | 10.99 | 349,207 | -0.14(-1.26%) |
Jun 18, 2007 | 11.08 | 11.14 | 10.95 | 11.13 | 286,206 | +0.10(+0.88%) |
Jun 15, 2007 | 11.03 | 11.07 | 10.87 | 11.04 | 343,207 | +0.05(+0.46%) |
Jun 14, 2007 | 10.84 | 11.01 | 10.77 | 10.99 | 245,105 | +0.18(+1.63%) |
Jun 13, 2007 | 10.92 | 10.92 | 10.74 | 10.81 | 272,405 | +0.02(+0.19%) |
Jun 12, 2007 | 10.90 | 10.98 | 10.71 | 10.79 | 261,305 | -0.18(-1.61%) |
Jun 11, 2007 | 10.92 | 10.98 | 10.75 | 10.97 | 250,205 | +0.13(+1.23%) |
Jun 08, 2007 | 10.68 | 10.92 | 10.68 | 10.83 | 412,508 | +0.10(+0.90%) |
Jun 07, 2007 | 11.00 | 11.07 | 10.73 | 10.74 | 442,809 | -0.33(-2.95%) |
Jun 06, 2007 | 11.13 | 11.17 | 10.97 | 11.06 | 561,012 | -0.02(-0.21%) |
Jun 05, 2007 | 11.00 | 11.12 | 10.86 | 11.09 | 754,216 | +0.09(+0.79%) |
Jun 04, 2007 | 10.80 | 11.00 | 10.80 | 11.00 | 453,909 | +0.20(+1.85%) |
Jun 01, 2007 | 10.76 | 10.84 | 10.73 | 10.80 | 293,706 | -0.02(-0.18%) |
May 31, 2007 | 10.86 | 10.86 | 10.76 | 10.82 | 222,004 | -0.04(-0.37%) |
May 30, 2007 | 10.67 | 10.89 | 10.67 | 10.86 | 388,508 | +0.12(+1.09%) |
May 29, 2007 | 10.77 | 10.77 | 10.51 | 10.74 | 521,111 | -0.05(-0.49%) |
May 25, 2007 | 10.86 | 10.86 | 10.70 | 10.80 | 298,806 | +0.10(+0.97%) |
May 24, 2007 | 10.96 | 10.96 | 10.68 | 10.69 | 325,206 | -0.18(-1.69%) |
May 23, 2007 | 10.76 | 10.97 | 10.76 | 10.88 | 503,710 | +0.13(+1.18%) |
May 22, 2007 | 10.73 | 10.82 | 10.69 | 10.75 | 327,607 | +0.01(+0.09%) |
May 21, 2007 | 10.73 | 10.85 | 10.72 | 10.74 | 521,711 | +0.01(+0.06%) |
May 18, 2007 | 10.69 | 10.75 | 10.66 | 10.73 | 526,511 | +0.07(+0.63%) |
May 17, 2007 | 10.47 | 10.71 | 10.38 | 10.67 | 447,609 | +0.15(+1.43%) |
May 16, 2007 | 10.58 | 10.61 | 10.47 | 10.52 | 424,209 | -0.07(-0.63%) |
May 15, 2007 | 10.63 | 10.68 | 10.58 | 10.58 | 475,510 | -0.05(-0.47%) |
May 14, 2007 | 10.66 | 10.72 | 10.60 | 10.63 | 243,005 | -0.05(-0.44%) |
May 11, 2007 | 10.58 | 10.73 | 10.58 | 10.68 | 221,983 | +0.09(+0.88%) |
May 10, 2007 | 10.64 | 10.70 | 10.48 | 10.59 | 619,213 | -0.07(-0.66%) |
May 09, 2007 | 10.65 | 10.70 | 10.60 | 10.66 | 566,412 | +0.02(+0.19%) |
May 08, 2007 | 10.73 | 10.75 | 10.53 | 10.64 | 577,812 | -0.18(-1.66%) |
May 07, 2007 | 11.00 | 11.02 | 10.81 | 10.82 | 459,009 | -0.15(-1.40%) |
May 04, 2007 | 10.94 | 11.22 | 10.85 | 10.97 | 859,218 | +0.05(+0.46%) |
May 03, 2007 | 10.67 | 11.21 | 10.62 | 10.92 | 566,712 | +0.24(+2.28%) |
May 02, 2007 | 10.67 | 10.74 | 10.64 | 10.68 | 394,808 | -0.03(-0.31%) |
May 01, 2007 | 10.63 | 10.73 | 10.60 | 10.71 | 339,307 | +0.00(+0.03%) |
Apr 30, 2007 | 10.53 | 10.78 | 10.53 | 10.71 | 493,210 | +0.16(+1.55%) |
Apr 27, 2007 | 10.57 | 10.63 | 10.53 | 10.54 | 386,408 | -0.05(-0.47%) |
Apr 26, 2007 | 10.62 | 10.72 | 10.56 | 10.59 | 409,508 | -0.21(-1.91%) |
Apr 25, 2007 | 10.65 | 10.83 | 10.57 | 10.80 | 438,009 | +0.18(+1.66%) |
Apr 24, 2007 | 10.59 | 10.67 | 10.58 | 10.62 | 342,607 | +0.04(+0.35%) |
Apr 23, 2007 | 10.58 | 10.65 | 10.57 | 10.59 | 323,706 | -0.03(-0.28%) |
Apr 20, 2007 | 10.63 | 10.70 | 10.58 | 10.62 | 474,310 | -0.03(-0.31%) |
Apr 19, 2007 | 10.52 | 10.66 | 10.52 | 10.65 | 411,608 | +0.00(+0.03%) |
Apr 18, 2007 | 10.56 | 10.66 | 10.47 | 10.65 | 370,507 | +0.09(+0.82%) |
Apr 17, 2007 | 10.60 | 10.72 | 10.52 | 10.56 | 463,209 | -0.16(-1.52%) |
Apr 16, 2007 | 10.75 | 10.93 | 10.67 | 10.72 | 420,308 | -0.06(-0.53%) |
Apr 13, 2007 | 10.68 | 10.84 | 10.67 | 10.78 | 409,808 | +0.06(+0.59%) |
Apr 12, 2007 | 10.60 | 10.75 | 10.52 | 10.72 | 507,610 | +0.11(+1.04%) |
Apr 11, 2007 | 10.54 | 10.67 | 10.53 | 10.61 | 439,509 | +0.08(+0.73%) |
Apr 10, 2007 | 10.43 | 10.56 | 10.42 | 10.53 | 390,008 | +0.10(+0.93%) |
Apr 09, 2007 | 10.26 | 10.47 | 10.26 | 10.43 | 370,807 | +0.09(+0.87%) |
Apr 05, 2007 | 10.37 | 10.50 | 10.34 | 10.34 | 328,807 | -0.12(-1.15%) |
Apr 04, 2007 | 10.35 | 10.50 | 10.20 | 10.46 | 374,107 | +0.07(+0.71%) |
Apr 03, 2007 | 10.45 | 10.48 | 10.32 | 10.39 | 804,617 | -0.09(-0.81%) |
Apr 02, 2007 | 10.47 | 10.53 | 10.33 | 10.47 | 398,408 | +0.06(+0.59%) |
Mar 30, 2007 | 10.37 | 10.46 | 10.27 | 10.41 | 297,606 | +0.06(+0.61%) |
Mar 29, 2007 | 10.43 | 10.48 | 10.33 | 10.35 | 479,710 | -0.08(-0.77%) |
Mar 28, 2007 | 10.47 | 10.57 | 10.40 | 10.43 | 481,810 | -0.02(-0.16%) |
Mar 27, 2007 | 10.48 | 10.49 | 10.42 | 10.45 | 275,705 | -0.02(-0.19%) |
Mar 26, 2007 | 10.45 | 10.52 | 10.25 | 10.47 | 529,511 | +0.07(+0.71%) |
Mar 23, 2007 | 10.28 | 10.46 | 10.27 | 10.39 | 320,706 | +0.11(+1.07%) |
Mar 22, 2007 | 10.27 | 10.30 | 10.13 | 10.28 | 754,516 | +0.02(+0.22%) |
Mar 21, 2007 | 10.04 | 10.32 | 10.03 | 10.26 | 753,016 | +0.17(+1.73%) |
Mar 20, 2007 | 10.01 | 10.11 | 10.000 | 10.09 | 582,612 | -0.03(-0.25%) |
Mar 19, 2007 | 10.03 | 10.13 | 10.000 | 10.11 | 322,806 | +0.09(+0.85%) |
Mar 16, 2007 | 10.26 | 10.26 | 10.03 | 10.03 | 350,407 | -0.15(-1.44%) |
Mar 15, 2007 | 10.20 | 10.22 | 10.02 | 10.17 | 293,406 | -0.01(-0.13%) |
Mar 14, 2007 | 10.13 | 10.25 | 10.10 | 10.19 | 286,506 | +0.11(+1.09%) |
Mar 13, 2007 | 10.28 | 10.37 | 10.07 | 10.08 | 499,810 | -0.21(-2.01%) |
Mar 12, 2007 | 10.27 | 10.34 | 10.25 | 10.28 | 294,906 | -0.06(-0.55%) |
Mar 09, 2007 | 10.33 | 10.42 | 10.27 | 10.34 | 365,707 | +0.06(+0.58%) |
Mar 08, 2007 | 10.44 | 10.44 | 10.22 | 10.28 | 372,907 | +0.00(+0.03%) |
Mar 07, 2007 | 10.30 | 10.40 | 10.10 | 10.28 | 327,907 | +0.12(+1.21%) |
Mar 06, 2007 | 10.22 | 10.29 | 10.02 | 10.15 | 369,307 | +0.10(+1.03%) |
Mar 05, 2007 | 10.35 | 10.35 | 10.05 | 10.05 | 516,611 | -0.35(-3.37%) |
Mar 02, 2007 | 10.32 | 10.40 | 10.27 | 10.40 | 340,207 | -0.00(-0.03%) |
Mar 01, 2007 | 10.33 | 10.50 | 10.27 | 10.40 | 420,008 | -0.09(-0.86%) |
Feb 28, 2007 | 10.37 | 10.50 | 10.28 | 10.49 | 471,910 | +0.05(+0.45%) |
Feb 27, 2007 | 10.60 | 10.60 | 10.35 | 10.45 | 496,210 | -0.21(-2.00%) |
Feb 26, 2007 | 12.33 | 12.62 | 10.66 | 10.66 | 490,714 | -0.03(-0.25%) |
Feb 23, 2007 | 10.65 | 10.72 | 10.62 | 10.69 | 562,812 | +0.05(+0.44%) |
Feb 22, 2007 | 10.60 | 10.75 | 10.58 | 10.64 | 506,710 | -0.03(-0.25%) |
Feb 21, 2007 | 10.69 | 10.79 | 10.62 | 10.67 | 523,811 | -0.02(-0.22%) |
Feb 20, 2007 | 10.75 | 10.77 | 10.63 | 10.69 | 448,509 | -0.05(-0.50%) |
Feb 16, 2007 | 10.60 | 10.80 | 10.60 | 10.74 | 328,807 | +0.19(+1.77%) |
Feb 15, 2007 | 10.61 | 10.70 | 10.46 | 10.56 | 461,409 | -0.12(-1.09%) |
Feb 14, 2007 | 10.75 | 10.82 | 10.65 | 10.67 | 419,708 | -0.12(-1.11%) |
Feb 13, 2007 | 10.75 | 10.81 | 10.68 | 10.79 | 305,709 | +0.05(+0.47%) |
Feb 12, 2007 | 10.85 | 10.85 | 10.67 | 10.74 | 437,904 | -0.18(-1.68%) |
Feb 09, 2007 | 10.87 | 11.00 | 10.85 | 10.93 | 305,106 | +0.09(+0.80%) |
Feb 08, 2007 | 10.86 | 10.91 | 10.72 | 10.84 | 442,809 | -0.02(-0.18%) |
Feb 07, 2007 | 10.93 | 11.03 | 10.75 | 10.86 | 491,710 | -0.17(-1.54%) |
Feb 06, 2007 | 11.10 | 11.10 | 10.92 | 11.03 | 449,109 | -0.01(-0.06%) |
Feb 05, 2007 | 11.07 | 11.17 | 10.97 | 11.04 | 397,208 | -0.07(-0.63%) |
Feb 02, 2007 | 11.09 | 11.18 | 10.93 | 11.11 | 460,809 | +0.08(+0.69%) |
Feb 01, 2007 | 10.78 | 11.12 | 10.78 | 11.03 | 734,715 | +0.04(+0.36%) |
Jan 31, 2007 | 10.98 | 11.11 | 10.93 | 10.99 | 454,809 | -0.02(-0.18%) |
Jan 30, 2007 | 10.80 | 11.05 | 10.78 | 11.01 | 506,710 | +0.26(+2.45%) |
Jan 29, 2007 | 10.84 | 10.91 | 10.69 | 10.75 | 527,111 | -0.20(-1.80%) |
Jan 26, 2007 | 10.91 | 11.03 | 10.88 | 10.94 | 558,611 | +0.06(+0.52%) |
Jan 25, 2007 | 11.02 | 11.02 | 10.83 | 10.89 | 449,109 | -0.01(-0.12%) |
Jan 24, 2007 | 11.08 | 11.08 | 10.78 | 10.90 | 728,715 | -0.13(-1.21%) |
Jan 23, 2007 | 10.76 | 11.08 | 10.76 | 11.03 | 630,013 | +0.28(+2.57%) |
Jan 22, 2007 | 10.93 | 10.94 | 10.71 | 10.76 | 773,416 | -0.10(-0.95%) |
Jan 19, 2007 | 10.85 | 10.90 | 10.70 | 10.86 | 793,816 | +0.18(+1.69%) |
Jan 18, 2007 | 10.50 | 10.72 | 10.50 | 10.68 | 1,097,123 | +0.08(+0.75%) |
Jan 17, 2007 | 10.45 | 10.63 | 10.41 | 10.60 | 798,317 | +0.19(+1.79%) |
Jan 16, 2007 | 10.39 | 10.50 | 10.31 | 10.41 | 686,114 | +0.08(+0.81%) |
Jan 12, 2007 | 10.15 | 10.36 | 10.15 | 10.33 | 771,916 | +0.13(+1.31%) |
Jan 11, 2007 | 10.40 | 10.53 | 10.13 | 10.20 | 987,921 | -0.19(-1.86%) |
Jan 10, 2007 | 10.45 | 10.45 | 10.35 | 10.39 | 906,919 | -0.06(-0.54%) |
Jan 09, 2007 | 10.25 | 10.53 | 10.17 | 10.45 | 1,475,431 | +0.31(+3.09%) |
Jan 08, 2007 | 10.23 | 10.26 | 10.01 | 10.13 | 1,144,824 | +0.06(+0.60%) |
Jan 05, 2007 | 9.836 | 10.07 | 9.833 | 10.07 | 1,015,521 | +0.06(+0.60%) |
Jan 04, 2007 | 10.06 | 10.17 | 9.166 | 10.01 | 1,993,542 | -0.22(-2.12%) |