Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.51 | 10.64 | 10.38 | 10.38 | 571,688 | -0.13(-1.27%) |
Dec 28, 2007 | 10.59 | 10.73 | 10.49 | 10.51 | 602,012 | +0.05(+0.45%) |
Dec 27, 2007 | 10.61 | 10.71 | 10.38 | 10.47 | 634,068 | -0.14(-1.33%) |
Dec 26, 2007 | 10.59 | 10.73 | 10.51 | 10.61 | 589,694 | -0.02(-0.15%) |
Dec 24, 2007 | 10.47 | 10.77 | 10.44 | 10.62 | 330,016 | +0.19(+1.81%) |
Dec 21, 2007 | 10.18 | 10.60 | 10.11 | 10.44 | 1,483,703 | +0.41(+4.07%) |
Dec 20, 2007 | 9.925 | 10.04 | 9.784 | 10.03 | 653,348 | +0.21(+2.16%) |
Dec 19, 2007 | 9.878 | 9.957 | 9.697 | 9.815 | 623,933 | -0.06(-0.56%) |
Dec 18, 2007 | 9.941 | 10.03 | 9.792 | 9.870 | 964,780 | +0.03(+0.32%) |
Dec 17, 2007 | 9.744 | 9.902 | 9.689 | 9.839 | 816,955 | +0.09(+0.89%) |
Dec 14, 2007 | 9.831 | 9.964 | 9.737 | 9.752 | 830,699 | -0.23(-2.28%) |
Dec 13, 2007 | 10.09 | 10.21 | 9.815 | 9.980 | 742,764 | -0.20(-2.01%) |
Dec 12, 2007 | 10.29 | 10.37 | 10.04 | 10.18 | 665,671 | +0.15(+1.49%) |
Dec 11, 2007 | 10.50 | 10.55 | 10.01 | 10.04 | 691,243 | -0.46(-4.34%) |
Dec 10, 2007 | 10.43 | 10.52 | 10.29 | 10.49 | 572,774 | +0.13(+1.29%) |
Dec 07, 2007 | 10.38 | 10.44 | 10.16 | 10.36 | 545,746 | +0.03(+0.30%) |
Dec 06, 2007 | 10.18 | 10.39 | 10.15 | 10.33 | 758,822 | +0.16(+1.55%) |
Dec 05, 2007 | 10.03 | 10.20 | 10.00 | 10.17 | 873,580 | +0.31(+3.19%) |
Dec 04, 2007 | 10.12 | 10.12 | 9.831 | 9.854 | 825,539 | -0.33(-3.24%) |
Dec 03, 2007 | 10.51 | 10.62 | 10.18 | 10.18 | 680,449 | -0.37(-3.50%) |
Nov 30, 2007 | 10.62 | 10.76 | 10.36 | 10.55 | 1,191,574 | +0.07(+0.67%) |
Nov 29, 2007 | 10.34 | 10.61 | 10.31 | 10.48 | 806,666 | +0.13(+1.21%) |
Nov 28, 2007 | 9.980 | 10.48 | 9.949 | 10.36 | 1,177,231 | +0.48(+4.85%) |
Nov 27, 2007 | 10.08 | 10.10 | 9.832 | 9.878 | 1,533,944 | -0.04(-0.40%) |
Nov 26, 2007 | 10.10 | 10.15 | 9.862 | 9.917 | 797,424 | -0.17(-1.71%) |
Nov 23, 2007 | 10.06 | 10.20 | 9.988 | 10.09 | 259,768 | +0.13(+1.34%) |
Nov 21, 2007 | 10.07 | 10.19 | 9.854 | 9.957 | 707,564 | -0.08(-0.78%) |
Nov 20, 2007 | 10.12 | 10.30 | 9.744 | 10.04 | 895,061 | -0.06(-0.55%) |
Nov 19, 2007 | 10.61 | 10.61 | 10.04 | 10.09 | 837,473 | -0.51(-4.82%) |
Nov 16, 2007 | 10.83 | 10.83 | 10.48 | 10.60 | 1,253,784 | -0.23(-2.10%) |
Nov 15, 2007 | 10.35 | 10.84 | 10.33 | 10.83 | 1,358,526 | +0.42(+4.08%) |
Nov 14, 2007 | 10.15 | 10.44 | 10.07 | 10.40 | 1,691,619 | +0.36(+3.60%) |
Nov 13, 2007 | 10.35 | 10.37 | 9.894 | 10.04 | 1,520,935 | +0.41(+4.24%) |
Nov 12, 2007 | 9.729 | 10.05 | 9.611 | 9.634 | 1,071,472 | -0.06(-0.65%) |
Nov 09, 2007 | 9.658 | 10.00 | 9.226 | 9.697 | 1,945,304 | -0.06(-0.64%) |
Nov 08, 2007 | 9.509 | 9.862 | 9.461 | 9.760 | 1,371,574 | +0.28(+2.90%) |
Nov 07, 2007 | 9.532 | 9.634 | 9.399 | 9.485 | 1,148,163 | -0.19(-1.95%) |
Nov 06, 2007 | 9.854 | 9.933 | 9.544 | 9.674 | 999,930 | -0.17(-1.76%) |
Nov 05, 2007 | 9.949 | 10.01 | 9.776 | 9.847 | 813,809 | -0.20(-1.96%) |
Nov 02, 2007 | 10.07 | 10.10 | 9.886 | 10.04 | 1,005,600 | +0.07(+0.71%) |
Nov 01, 2007 | 10.04 | 10.07 | 9.721 | 9.972 | 1,154,790 | -0.23(-2.23%) |
Oct 31, 2007 | 9.839 | 10.29 | 9.760 | 10.20 | 778,093 | +0.39(+3.92%) |
Oct 30, 2007 | 9.823 | 10.08 | 9.752 | 9.815 | 779,580 | -0.07(-0.72%) |
Oct 29, 2007 | 10.03 | 10.27 | 9.823 | 9.886 | 814,758 | -0.13(-1.26%) |
Oct 26, 2007 | 10.26 | 10.33 | 9.996 | 10.01 | 600,281 | -0.13(-1.24%) |
Oct 25, 2007 | 10.34 | 10.39 | 10.06 | 10.14 | 761,089 | -0.17(-1.68%) |
Oct 24, 2007 | 10.28 | 10.47 | 10.04 | 10.31 | 868,874 | -0.06(-0.61%) |
Oct 23, 2007 | 10.43 | 10.48 | 10.22 | 10.37 | 811,410 | +0.06(+0.53%) |
Oct 22, 2007 | 10.30 | 10.37 | 10.21 | 10.32 | 886,951 | +0.07(+0.69%) |
Oct 19, 2007 | 10.72 | 10.72 | 10.22 | 10.25 | 1,248,028 | -0.47(-4.40%) |
Oct 18, 2007 | 10.90 | 11.07 | 10.69 | 10.72 | 768,863 | -0.20(-1.87%) |
Oct 17, 2007 | 10.86 | 11.12 | 10.78 | 10.92 | 559,440 | +0.19(+1.76%) |
Oct 16, 2007 | 10.74 | 11.03 | 10.73 | 10.73 | 507,785 | -0.05(-0.51%) |
Oct 15, 2007 | 11.13 | 11.14 | 10.73 | 10.79 | 858,886 | -0.31(-2.76%) |
Oct 12, 2007 | 10.82 | 11.28 | 10.78 | 11.10 | 613,148 | +0.27(+2.47%) |
Oct 11, 2007 | 11.06 | 11.28 | 10.72 | 10.83 | 999,492 | -0.20(-1.78%) |
Oct 10, 2007 | 11.47 | 11.47 | 10.88 | 11.03 | 1,082,642 | -0.44(-3.84%) |
Oct 09, 2007 | 11.75 | 11.75 | 11.35 | 11.47 | 894,588 | -0.23(-1.95%) |
Oct 08, 2007 | 11.75 | 11.83 | 11.61 | 11.69 | 528,919 | -0.05(-0.47%) |
Oct 05, 2007 | 11.52 | 11.85 | 11.43 | 11.75 | 538,514 | +0.34(+2.96%) |
Oct 04, 2007 | 11.76 | 11.76 | 11.25 | 11.41 | 880,311 | -0.31(-2.68%) |
Oct 03, 2007 | 11.72 | 11.87 | 11.51 | 11.72 | 670,895 | -0.07(-0.60%) |
Oct 02, 2007 | 11.65 | 11.83 | 11.59 | 11.80 | 484,862 | +0.17(+1.42%) |
Oct 01, 2007 | 11.17 | 11.66 | 11.16 | 11.63 | 676,862 | +0.44(+3.93%) |
Sep 28, 2007 | 11.21 | 11.37 | 11.12 | 11.19 | 648,319 | -0.01(-0.07%) |
Sep 27, 2007 | 11.09 | 11.27 | 10.99 | 11.20 | 802,179 | +0.17(+1.57%) |
Sep 26, 2007 | 11.05 | 11.36 | 10.94 | 11.03 | 1,383,439 | +0.05(+0.43%) |
Sep 25, 2007 | 10.99 | 11.06 | 10.83 | 10.98 | 1,175,563 | -0.06(-0.50%) |
Sep 24, 2007 | 11.51 | 11.51 | 11.00 | 11.03 | 563,302 | -0.46(-3.97%) |
Sep 21, 2007 | 11.57 | 11.69 | 11.47 | 11.49 | 751,323 | +0.03(+0.27%) |
Sep 20, 2007 | 11.43 | 11.63 | 11.37 | 11.46 | 426,261 | +0.00(+0.00%) |
Sep 19, 2007 | 11.53 | 11.74 | 11.41 | 11.46 | 634,548 | +0.07(+0.62%) |
Sep 18, 2007 | 11.04 | 11.47 | 10.99 | 11.39 | 817,606 | +0.42(+3.87%) |
Sep 17, 2007 | 10.87 | 11.15 | 10.81 | 10.96 | 1,561,852 | +0.06(+0.58%) |
Sep 14, 2007 | 10.76 | 10.92 | 10.69 | 10.90 | 458,098 | +0.05(+0.51%) |
Sep 13, 2007 | 10.87 | 11.02 | 10.75 | 10.84 | 588,673 | +0.05(+0.44%) |
Sep 12, 2007 | 10.98 | 11.07 | 10.79 | 10.80 | 697,966 | -0.16(-1.44%) |
Sep 11, 2007 | 10.87 | 11.03 | 10.78 | 10.95 | 865,421 | +0.17(+1.53%) |
Sep 10, 2007 | 10.81 | 10.95 | 10.61 | 10.79 | 901,623 | +0.02(+0.22%) |
Sep 07, 2007 | 10.83 | 10.88 | 10.72 | 10.77 | 673,982 | -0.23(-2.07%) |
Sep 06, 2007 | 10.93 | 11.22 | 10.91 | 10.99 | 618,022 | +0.09(+0.79%) |
Sep 05, 2007 | 10.99 | 11.13 | 10.86 | 10.91 | 989,687 | -0.29(-2.60%) |
Sep 04, 2007 | 11.10 | 11.37 | 11.05 | 11.20 | 949,843 | +0.08(+0.71%) |
Aug 31, 2007 | 11.15 | 11.17 | 10.99 | 11.12 | 1,054,373 | +0.17(+1.51%) |
Aug 30, 2007 | 10.92 | 11.21 | 10.72 | 10.95 | 872,802 | -0.06(-0.50%) |
Aug 29, 2007 | 10.74 | 11.06 | 10.69 | 11.01 | 872,989 | +0.39(+3.62%) |
Aug 28, 2007 | 11.02 | 11.05 | 10.60 | 10.62 | 839,970 | -0.51(-4.59%) |
Aug 27, 2007 | 11.41 | 11.44 | 11.13 | 11.14 | 747,672 | -0.27(-2.34%) |
Aug 24, 2007 | 11.30 | 11.43 | 11.20 | 11.40 | 593,086 | +0.13(+1.19%) |
Aug 23, 2007 | 11.60 | 11.60 | 11.21 | 11.27 | 955,282 | -0.25(-2.18%) |
Aug 22, 2007 | 11.32 | 11.68 | 11.31 | 11.52 | 1,004,459 | +0.30(+2.66%) |
Aug 21, 2007 | 11.26 | 11.54 | 11.15 | 11.22 | 1,275,269 | -0.10(-0.90%) |
Aug 20, 2007 | 11.32 | 11.45 | 11.14 | 11.32 | 1,123,503 | +0.05(+0.49%) |
Aug 17, 2007 | 11.59 | 12.00 | 11.14 | 11.27 | 1,617,614 | +0.13(+1.13%) |
Aug 16, 2007 | 11.10 | 11.36 | 10.88 | 11.14 | 2,064,833 | +0.03(+0.28%) |
Aug 15, 2007 | 11.12 | 11.32 | 11.06 | 11.11 | 2,804,409 | -0.06(-0.56%) |
Aug 14, 2007 | 11.60 | 11.65 | 11.14 | 11.17 | 2,100,546 | -0.35(-3.07%) |
Aug 13, 2007 | 11.58 | 12.00 | 11.18 | 11.53 | 3,144,903 | +0.08(+0.69%) |
Aug 10, 2007 | 10.71 | 11.73 | 9.839 | 11.45 | 4,442,489 | -0.95(-7.67%) |
Aug 09, 2007 | 11.88 | 12.64 | 11.78 | 12.40 | 4,044,401 | +0.43(+3.61%) |
Aug 08, 2007 | 12.68 | 12.75 | 11.79 | 11.97 | 3,052,055 | -0.65(-5.17%) |
Aug 07, 2007 | 12.67 | 12.82 | 12.33 | 12.62 | 1,677,860 | -0.14(-1.11%) |
Aug 06, 2007 | 12.96 | 12.96 | 12.44 | 12.76 | 1,688,042 | -0.09(-0.67%) |
Aug 03, 2007 | 12.96 | 13.59 | 12.85 | 12.85 | 1,358,261 | -0.67(-4.94%) |
Aug 02, 2007 | 13.77 | 13.93 | 13.29 | 13.52 | 1,178,823 | -0.12(-0.86%) |
Aug 01, 2007 | 13.73 | 14.00 | 13.36 | 13.63 | 1,519,224 | -0.17(-1.25%) |
Jul 31, 2007 | 14.26 | 14.50 | 13.80 | 13.81 | 1,090,881 | -0.27(-1.90%) |
Jul 30, 2007 | 13.85 | 14.17 | 13.74 | 14.07 | 1,153,774 | +0.21(+1.53%) |
Jul 27, 2007 | 14.23 | 14.41 | 13.85 | 13.86 | 1,120,146 | -0.36(-2.54%) |
Jul 26, 2007 | 14.55 | 14.73 | 13.93 | 14.22 | 2,270,218 | -0.59(-3.98%) |
Jul 25, 2007 | 15.05 | 15.10 | 14.53 | 14.81 | 1,719,620 | -0.15(-1.00%) |
Jul 24, 2007 | 15.28 | 15.36 | 14.95 | 14.96 | 1,514,633 | -0.48(-3.10%) |
Jul 23, 2007 | 15.46 | 15.61 | 15.23 | 15.44 | 866,494 | +0.10(+0.67%) |
Jul 20, 2007 | 15.65 | 15.65 | 15.27 | 15.34 | 1,679,536 | -0.35(-2.20%) |
Jul 19, 2007 | 15.00 | 15.78 | 14.94 | 15.69 | 2,472,839 | +0.85(+5.72%) |
Jul 18, 2007 | 14.84 | 14.88 | 14.59 | 14.84 | 1,450,952 | -0.14(-0.94%) |
Jul 17, 2007 | 14.14 | 14.99 | 14.13 | 14.98 | 2,719,554 | +0.84(+5.95%) |
Jul 16, 2007 | 14.08 | 14.27 | 13.94 | 14.14 | 1,648,147 | +0.16(+1.12%) |
Jul 13, 2007 | 14.16 | 14.29 | 13.95 | 13.98 | 889,870 | -0.18(-1.28%) |
Jul 12, 2007 | 14.06 | 14.25 | 13.96 | 14.16 | 1,019,708 | +0.23(+1.64%) |
Jul 11, 2007 | 13.79 | 13.96 | 13.77 | 13.93 | 1,621,011 | +0.11(+0.80%) |
Jul 10, 2007 | 14.15 | 14.26 | 13.78 | 13.82 | 1,960,758 | -0.31(-2.22%) |
Jul 09, 2007 | 14.32 | 14.32 | 14.11 | 14.14 | 1,809,840 | -0.09(-0.66%) |
Jul 06, 2007 | 14.33 | 14.41 | 14.22 | 14.23 | 873,456 | -0.05(-0.33%) |
Jul 05, 2007 | 14.45 | 14.45 | 14.16 | 14.28 | 1,001,335 | -0.09(-0.60%) |
Jul 03, 2007 | 14.38 | 14.45 | 14.24 | 14.37 | 656,849 | +0.09(+0.61%) |
Jul 02, 2007 | 14.42 | 14.42 | 14.22 | 14.28 | 1,888,590 | +0.02(+0.11%) |
Jun 29, 2007 | 14.62 | 14.66 | 14.22 | 14.26 | 1,022,223 | -0.27(-1.84%) |
Jun 28, 2007 | 14.61 | 14.61 | 14.43 | 14.53 | 2,697,108 | -0.05(-0.32%) |
Jun 27, 2007 | 14.34 | 14.64 | 14.33 | 14.58 | 3,988,529 | +0.24(+1.64%) |
Jun 26, 2007 | 14.51 | 14.54 | 14.34 | 14.34 | 1,452,347 | -0.12(-0.82%) |
Jun 25, 2007 | 14.41 | 14.62 | 14.39 | 14.46 | 1,586,825 | -0.05(-0.38%) |
Jun 22, 2007 | 14.60 | 14.76 | 14.41 | 14.51 | 1,825,202 | -0.15(-1.02%) |
Jun 21, 2007 | 14.42 | 14.84 | 14.39 | 14.66 | 1,016,451 | +0.24(+1.63%) |
Jun 20, 2007 | 14.62 | 14.68 | 14.35 | 14.43 | 1,423,194 | -0.16(-1.08%) |
Jun 19, 2007 | 14.55 | 14.71 | 14.49 | 14.59 | 1,083,302 | +0.01(+0.05%) |
Jun 18, 2007 | 14.73 | 14.76 | 14.51 | 14.58 | 1,026,548 | -0.09(-0.59%) |
Jun 15, 2007 | 14.44 | 14.68 | 14.30 | 14.66 | 2,081,855 | +0.38(+2.64%) |
Jun 14, 2007 | 14.14 | 14.35 | 14.00 | 14.29 | 1,147,565 | +0.21(+1.51%) |
Jun 13, 2007 | 13.93 | 14.18 | 13.90 | 14.07 | 1,075,158 | +0.17(+1.24%) |
Jun 12, 2007 | 13.91 | 14.12 | 13.84 | 13.90 | 985,445 | -0.06(-0.45%) |
Jun 11, 2007 | 13.91 | 14.12 | 13.89 | 13.96 | 762,775 | +0.02(+0.11%) |
Jun 08, 2007 | 13.87 | 13.98 | 13.78 | 13.95 | 755,998 | +0.08(+0.57%) |
Jun 07, 2007 | 13.95 | 14.03 | 13.83 | 13.87 | 1,636,208 | -0.17(-1.18%) |
Jun 06, 2007 | 14.10 | 14.10 | 13.99 | 14.04 | 1,203,099 | -0.09(-0.67%) |
Jun 05, 2007 | 14.08 | 14.24 | 13.99 | 14.13 | 1,422,330 | +0.04(+0.28%) |
Jun 04, 2007 | 13.93 | 14.22 | 13.93 | 14.09 | 1,928,658 | +0.18(+1.30%) |
Jun 01, 2007 | 14.01 | 14.42 | 13.79 | 13.91 | 3,333,557 | +0.01(+0.06%) |
May 31, 2007 | 13.95 | 14.21 | 13.85 | 13.90 | 3,433,628 | +0.62(+4.67%) |
May 30, 2007 | 13.23 | 13.32 | 13.03 | 13.28 | 552,271 | -0.06(-0.47%) |
May 29, 2007 | 13.20 | 13.41 | 13.16 | 13.34 | 764,548 | +0.12(+0.89%) |
May 25, 2007 | 12.97 | 13.30 | 12.97 | 13.23 | 912,744 | +0.19(+1.45%) |
May 24, 2007 | 13.04 | 13.23 | 12.97 | 13.04 | 1,571,210 | +0.07(+0.55%) |
May 23, 2007 | 13.12 | 13.19 | 12.93 | 12.97 | 898,139 | -0.12(-0.90%) |
May 22, 2007 | 13.00 | 13.11 | 12.85 | 13.08 | 1,097,329 | +0.05(+0.42%) |
May 21, 2007 | 12.86 | 13.23 | 12.86 | 13.03 | 1,468,705 | +0.16(+1.22%) |
May 18, 2007 | 13.12 | 13.12 | 12.79 | 12.87 | 1,172,818 | -0.20(-1.56%) |
May 17, 2007 | 13.04 | 13.15 | 13.01 | 13.08 | 1,157,361 | +0.02(+0.18%) |
May 16, 2007 | 12.89 | 13.09 | 12.71 | 13.05 | 1,461,559 | -0.01(-0.06%) |
May 15, 2007 | 13.21 | 13.41 | 13.01 | 13.06 | 1,406,047 | -0.23(-1.72%) |
May 14, 2007 | 13.43 | 13.48 | 13.14 | 13.29 | 1,374,513 | -0.21(-1.57%) |
May 11, 2007 | 13.34 | 13.52 | 13.19 | 13.50 | 1,808,900 | +0.30(+2.26%) |
May 10, 2007 | 14.40 | 14.42 | 13.16 | 13.20 | 3,062,210 | -0.74(-5.30%) |
May 09, 2007 | 13.45 | 14.07 | 13.40 | 13.94 | 2,897,075 | +0.38(+2.78%) |
May 08, 2007 | 13.89 | 13.91 | 13.56 | 13.56 | 1,493,780 | -0.38(-2.71%) |
May 07, 2007 | 14.17 | 14.17 | 13.93 | 13.94 | 1,178,308 | -0.20(-1.44%) |
May 04, 2007 | 14.07 | 14.18 | 14.04 | 14.15 | 1,066,146 | +0.02(+0.17%) |
May 03, 2007 | 14.15 | 14.26 | 14.09 | 14.12 | 1,058,918 | -0.06(-0.44%) |
May 02, 2007 | 14.15 | 14.46 | 14.13 | 14.18 | 2,539,121 | +0.05(+0.39%) |
May 01, 2007 | 13.71 | 14.13 | 13.71 | 14.13 | 2,203,044 | +0.40(+2.92%) |
Apr 30, 2007 | 13.62 | 13.94 | 13.56 | 13.73 | 1,377,428 | +0.14(+1.04%) |
Apr 27, 2007 | 13.65 | 13.66 | 13.50 | 13.59 | 809,355 | -0.06(-0.46%) |
Apr 26, 2007 | 13.75 | 13.77 | 13.56 | 13.65 | 1,635,888 | -0.10(-0.74%) |
Apr 25, 2007 | 13.95 | 13.95 | 13.56 | 13.75 | 1,418,729 | -0.09(-0.62%) |
Apr 24, 2007 | 13.81 | 14.07 | 13.76 | 13.84 | 1,143,462 | +0.10(+0.74%) |
Apr 23, 2007 | 13.84 | 13.93 | 13.67 | 13.74 | 635,823 | -0.18(-1.30%) |
Apr 20, 2007 | 13.77 | 13.99 | 13.61 | 13.92 | 1,426,526 | +0.37(+2.73%) |
Apr 19, 2007 | 13.81 | 14.00 | 13.51 | 13.55 | 1,625,304 | -0.36(-2.60%) |
Apr 18, 2007 | 13.90 | 14.11 | 13.82 | 13.91 | 1,030,058 | +0.09(+0.63%) |
Apr 17, 2007 | 13.92 | 13.95 | 13.60 | 13.82 | 1,077,603 | -0.11(-0.79%) |
Apr 16, 2007 | 13.95 | 14.12 | 13.87 | 13.93 | 1,114,061 | +0.09(+0.62%) |
Apr 13, 2007 | 13.86 | 13.86 | 13.52 | 13.85 | 1,798,492 | +0.06(+0.46%) |
Apr 12, 2007 | 13.73 | 13.89 | 13.71 | 13.78 | 971,067 | +0.02(+0.17%) |
Apr 11, 2007 | 13.84 | 13.88 | 13.62 | 13.76 | 908,599 | -0.05(-0.34%) |
Apr 10, 2007 | 13.83 | 13.85 | 13.74 | 13.81 | 1,399,884 | +0.02(+0.17%) |
Apr 09, 2007 | 14.04 | 14.15 | 13.76 | 13.78 | 1,643,642 | -0.26(-1.85%) |
Apr 05, 2007 | 13.83 | 14.07 | 13.77 | 14.04 | 818,689 | +0.27(+1.94%) |
Apr 04, 2007 | 13.63 | 13.82 | 13.56 | 13.78 | 1,114,351 | +0.24(+1.74%) |
Apr 03, 2007 | 13.48 | 13.63 | 13.41 | 13.54 | 1,146,385 | +0.16(+1.23%) |
Apr 02, 2007 | 13.53 | 13.66 | 13.23 | 13.38 | 1,158,581 | -0.10(-0.76%) |
Mar 30, 2007 | 13.34 | 13.56 | 13.29 | 13.48 | 978,049 | +0.17(+1.30%) |
Mar 29, 2007 | 13.49 | 13.52 | 13.10 | 13.30 | 1,128,744 | -0.07(-0.53%) |
Mar 28, 2007 | 13.32 | 13.49 | 13.28 | 13.38 | 1,423,211 | -0.03(-0.23%) |
Mar 27, 2007 | 13.33 | 13.51 | 13.30 | 13.41 | 1,403,879 | +0.05(+0.35%) |
Mar 26, 2007 | 13.41 | 13.44 | 13.27 | 13.36 | 1,015,152 | +0.02(+0.12%) |
Mar 23, 2007 | 13.43 | 13.61 | 13.32 | 13.34 | 1,334,195 | -0.16(-1.22%) |
Mar 22, 2007 | 13.82 | 13.83 | 13.45 | 13.51 | 2,566,706 | -0.27(-1.94%) |
Mar 21, 2007 | 13.34 | 13.82 | 13.17 | 13.78 | 1,480,631 | +0.45(+3.36%) |
Mar 20, 2007 | 13.09 | 13.35 | 13.04 | 13.33 | 932,534 | +0.16(+1.19%) |
Mar 19, 2007 | 13.15 | 13.24 | 13.08 | 13.17 | 1,289,639 | +0.07(+0.54%) |
Mar 16, 2007 | 13.01 | 13.12 | 12.90 | 13.10 | 1,321,938 | +0.09(+0.66%) |
Mar 15, 2007 | 12.86 | 13.01 | 12.78 | 13.01 | 586,261 | +0.19(+1.47%) |
Mar 14, 2007 | 12.64 | 12.87 | 12.52 | 12.82 | 1,247,997 | +0.13(+1.05%) |
Mar 13, 2007 | 12.95 | 12.99 | 12.63 | 12.69 | 1,962,429 | -0.26(-2.00%) |
Mar 12, 2007 | 12.82 | 13.00 | 12.76 | 12.95 | 921,544 | +0.08(+0.61%) |
Mar 09, 2007 | 12.89 | 12.89 | 12.71 | 12.87 | 1,077,235 | +0.16(+1.24%) |
Mar 08, 2007 | 12.44 | 12.73 | 12.44 | 12.71 | 1,367,873 | +0.34(+2.73%) |
Mar 07, 2007 | 12.30 | 12.54 | 12.12 | 12.38 | 1,064,137 | +0.10(+0.83%) |
Mar 06, 2007 | 11.83 | 12.35 | 11.83 | 12.27 | 850,050 | +0.53(+4.48%) |
Mar 05, 2007 | 11.82 | 12.18 | 11.72 | 11.75 | 1,584,291 | -0.24(-2.03%) |
Mar 02, 2007 | 12.06 | 12.19 | 11.94 | 11.99 | 1,190,464 | -0.13(-1.04%) |
Mar 01, 2007 | 11.98 | 12.30 | 11.80 | 12.12 | 1,050,816 | -0.09(-0.71%) |
Feb 28, 2007 | 12.23 | 12.53 | 12.08 | 12.20 | 1,006,158 | -0.10(-0.83%) |
Feb 27, 2007 | 12.59 | 12.67 | 12.22 | 12.31 | 1,717,558 | -0.57(-4.40%) |
Feb 26, 2007 | 13.04 | 13.07 | 12.71 | 12.87 | 886,707 | +0.20(+1.55%) |
Feb 23, 2007 | 12.61 | 12.97 | 12.47 | 12.68 | 1,413,649 | +0.14(+1.13%) |
Feb 22, 2007 | 12.53 | 12.57 | 12.31 | 12.53 | 825,398 | +0.16(+1.27%) |
Feb 21, 2007 | 12.37 | 12.40 | 12.22 | 12.38 | 762,371 | -0.06(-0.44%) |
Feb 20, 2007 | 12.57 | 12.57 | 12.20 | 12.43 | 882,238 | -0.10(-0.81%) |
Feb 16, 2007 | 12.53 | 12.54 | 12.24 | 12.53 | 771,117 | -0.01(-0.06%) |
Feb 15, 2007 | 12.43 | 12.58 | 12.32 | 12.54 | 1,042,438 | +0.05(+0.38%) |
Feb 14, 2007 | 12.18 | 12.60 | 12.16 | 12.49 | 1,612,204 | +0.46(+3.79%) |
Feb 13, 2007 | 12.26 | 12.46 | 11.93 | 12.04 | 1,193,657 | -0.25(-2.05%) |
Feb 12, 2007 | 11.94 | 12.31 | 11.94 | 12.29 | 1,404,250 | +0.31(+2.56%) |
Feb 09, 2007 | 12.27 | 12.38 | 11.95 | 11.98 | 927,005 | -0.21(-1.74%) |
Feb 08, 2007 | 12.25 | 12.38 | 12.08 | 12.20 | 877,839 | -0.10(-0.83%) |
Feb 07, 2007 | 12.10 | 12.89 | 11.82 | 12.30 | 3,575,577 | +1.13(+10.13%) |
Feb 06, 2007 | 11.35 | 11.39 | 11.03 | 11.17 | 1,070,125 | -0.10(-0.91%) |
Feb 05, 2007 | 11.09 | 11.34 | 11.03 | 11.27 | 914,118 | +0.24(+2.14%) |
Feb 02, 2007 | 11.07 | 11.17 | 10.96 | 11.03 | 613,598 | +0.03(+0.29%) |
Feb 01, 2007 | 11.00 | 11.20 | 10.98 | 11.00 | 917,645 | +0.06(+0.57%) |
Jan 31, 2007 | 11.06 | 11.06 | 10.79 | 10.94 | 759,651 | -0.16(-1.49%) |
Jan 30, 2007 | 10.96 | 11.11 | 10.89 | 11.10 | 709,607 | +0.17(+1.58%) |
Jan 29, 2007 | 10.96 | 11.01 | 10.78 | 10.93 | 719,667 | -0.04(-0.36%) |
Jan 26, 2007 | 10.88 | 11.02 | 10.68 | 10.97 | 665,077 | +0.17(+1.60%) |
Jan 25, 2007 | 11.00 | 11.06 | 10.77 | 10.80 | 560,353 | -0.19(-1.72%) |
Jan 24, 2007 | 10.95 | 11.07 | 10.85 | 10.99 | 636,566 | +0.13(+1.16%) |
Jan 23, 2007 | 10.86 | 11.06 | 10.81 | 10.86 | 694,964 | -0.02(-0.22%) |
Jan 22, 2007 | 11.11 | 11.13 | 10.77 | 10.88 | 546,490 | -0.20(-1.84%) |
Jan 19, 2007 | 10.87 | 11.22 | 10.87 | 11.09 | 827,232 | +0.17(+1.51%) |
Jan 18, 2007 | 11.47 | 11.54 | 10.82 | 10.92 | 2,401,609 | -0.78(-6.65%) |
Jan 17, 2007 | 11.66 | 11.82 | 11.55 | 11.70 | 680,947 | +0.05(+0.47%) |
Jan 16, 2007 | 11.79 | 11.85 | 11.60 | 11.65 | 786,149 | -0.14(-1.20%) |
Jan 12, 2007 | 11.76 | 11.82 | 11.70 | 11.79 | 898,749 | +0.00(+0.00%) |
Jan 11, 2007 | 11.75 | 11.86 | 11.65 | 11.79 | 820,418 | +0.07(+0.60%) |
Jan 10, 2007 | 11.40 | 11.72 | 11.34 | 11.72 | 878,928 | +0.20(+1.77%) |
Jan 09, 2007 | 11.39 | 11.54 | 11.28 | 11.51 | 779,836 | +0.12(+1.03%) |
Jan 08, 2007 | 11.50 | 11.53 | 11.26 | 11.39 | 638,719 | -0.06(-0.48%) |
Jan 05, 2007 | 11.45 | 11.52 | 11.20 | 11.45 | 793,711 | -0.07(-0.61%) |
Jan 04, 2007 | 11.29 | 11.62 | 11.14 | 11.52 | 1,060,379 | +0.19(+1.66%) |