Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.30 | 13.18 | 12.29 | 12.77 | 363,552 | +0.44(+3.57%) |
Dec 28, 2007 | 12.47 | 12.47 | 12.07 | 12.33 | 168,797 | -0.17(-1.36%) |
Dec 27, 2007 | 12.85 | 12.92 | 12.35 | 12.50 | 178,166 | -0.29(-2.27%) |
Dec 26, 2007 | 12.44 | 12.85 | 12.00 | 12.79 | 254,468 | +0.26(+2.08%) |
Dec 24, 2007 | 12.71 | 12.88 | 12.53 | 12.53 | 65,601 | -0.12(-0.95%) |
Dec 21, 2007 | 12.69 | 12.69 | 12.29 | 12.65 | 136,469 | +0.09(+0.72%) |
Dec 20, 2007 | 12.44 | 12.65 | 12.21 | 12.56 | 160,809 | +0.20(+1.62%) |
Dec 19, 2007 | 11.90 | 12.47 | 11.51 | 12.36 | 154,094 | +0.48(+4.04%) |
Dec 18, 2007 | 12.02 | 12.14 | 11.63 | 11.88 | 141,737 | -0.15(-1.25%) |
Dec 17, 2007 | 12.91 | 13.24 | 11.66 | 12.03 | 376,464 | -0.94(-7.25%) |
Dec 14, 2007 | 12.97 | 13.27 | 12.65 | 12.97 | 149,412 | -0.08(-0.61%) |
Dec 13, 2007 | 12.53 | 13.10 | 12.25 | 13.05 | 303,720 | +0.45(+3.57%) |
Dec 12, 2007 | 12.87 | 12.98 | 12.11 | 12.60 | 207,540 | -0.09(-0.71%) |
Dec 11, 2007 | 13.26 | 13.43 | 12.58 | 12.69 | 151,721 | -0.51(-3.86%) |
Dec 10, 2007 | 13.34 | 13.34 | 12.73 | 13.20 | 272,506 | -0.16(-1.20%) |
Dec 07, 2007 | 13.16 | 13.36 | 12.80 | 13.36 | 187,260 | +0.17(+1.29%) |
Dec 06, 2007 | 12.81 | 13.30 | 12.25 | 13.19 | 432,846 | +0.41(+3.21%) |
Dec 05, 2007 | 12.75 | 12.80 | 12.55 | 12.78 | 513,276 | -0.08(-0.62%) |
Dec 04, 2007 | 12.54 | 12.88 | 12.03 | 12.86 | 417,296 | +0.25(+1.98%) |
Dec 03, 2007 | 12.02 | 12.70 | 12.00 | 12.61 | 481,341 | +0.46(+3.79%) |
Nov 30, 2007 | 11.38 | 12.26 | 11.05 | 12.15 | 598,658 | +0.99(+8.87%) |
Nov 29, 2007 | 10.57 | 11.28 | 10.54 | 11.16 | 363,583 | +0.54(+5.08%) |
Nov 28, 2007 | 10.03 | 10.66 | 9.900 | 10.62 | 336,498 | +0.65(+6.52%) |
Nov 27, 2007 | 10.12 | 10.19 | 9.550 | 9.970 | 381,832 | -0.28(-2.73%) |
Nov 26, 2007 | 10.36 | 10.50 | 10.14 | 10.25 | 249,868 | +0.05(+0.49%) |
Nov 23, 2007 | 10.40 | 10.40 | 9.920 | 10.20 | 84,646 | -0.06(-0.58%) |
Nov 21, 2007 | 10.51 | 10.55 | 10.20 | 10.26 | 173,781 | -0.05(-0.48%) |
Nov 20, 2007 | 11.04 | 11.11 | 10.06 | 10.31 | 512,067 | -0.69(-6.27%) |
Nov 19, 2007 | 11.46 | 11.48 | 10.79 | 11.00 | 321,702 | -0.49(-4.26%) |
Nov 16, 2007 | 11.78 | 11.80 | 11.31 | 11.49 | 245,690 | -0.13(-1.12%) |
Nov 15, 2007 | 12.01 | 12.18 | 11.49 | 11.62 | 272,072 | -0.63(-5.14%) |
Nov 14, 2007 | 12.27 | 12.53 | 12.02 | 12.25 | 272,799 | +0.00(+0.00%) |
Nov 13, 2007 | 12.15 | 12.39 | 11.80 | 12.25 | 363,075 | +0.06(+0.49%) |
Nov 12, 2007 | 12.09 | 12.57 | 11.96 | 12.19 | 375,069 | +0.14(+1.16%) |
Nov 09, 2007 | 12.15 | 12.50 | 11.47 | 12.05 | 1,004,231 | -0.39(-3.14%) |
Nov 08, 2007 | 14.05 | 14.18 | 12.42 | 12.44 | 585,196 | -1.56(-11.14%) |
Nov 07, 2007 | 14.40 | 14.43 | 13.78 | 14.00 | 429,527 | -0.42(-2.91%) |
Nov 06, 2007 | 15.00 | 15.10 | 14.29 | 14.42 | 435,559 | -0.44(-2.96%) |
Nov 05, 2007 | 14.43 | 15.18 | 14.36 | 14.86 | 266,711 | -0.06(-0.40%) |
Nov 02, 2007 | 15.30 | 15.30 | 14.60 | 14.92 | 480,672 | +0.02(+0.13%) |
Nov 01, 2007 | 15.53 | 15.54 | 14.55 | 14.90 | 394,583 | -0.56(-3.62%) |
Oct 31, 2007 | 14.14 | 15.49 | 14.14 | 15.46 | 637,000 | +1.02(+7.06%) |
Oct 30, 2007 | 14.36 | 14.61 | 14.01 | 14.44 | 278,498 | +0.02(+0.14%) |
Oct 29, 2007 | 15.00 | 15.00 | 14.22 | 14.42 | 525,502 | +0.02(+0.14%) |
Oct 26, 2007 | 13.12 | 14.99 | 13.03 | 14.40 | 855,891 | +1.86(+14.83%) |
Oct 25, 2007 | 13.71 | 13.71 | 12.50 | 12.54 | 404,788 | -1.17(-8.53%) |
Oct 24, 2007 | 13.95 | 14.15 | 13.17 | 13.71 | 372,003 | -0.01(-0.07%) |
Oct 23, 2007 | 13.29 | 14.15 | 13.20 | 13.72 | 521,164 | +0.82(+6.36%) |
Oct 22, 2007 | 12.32 | 13.14 | 12.28 | 12.90 | 546,900 | +0.14(+1.10%) |
Oct 19, 2007 | 13.79 | 13.80 | 12.57 | 12.76 | 827,038 | -1.08(-7.80%) |
Oct 18, 2007 | 13.07 | 14.15 | 13.05 | 13.84 | 999,630 | +0.70(+5.33%) |
Oct 17, 2007 | 12.83 | 13.30 | 12.61 | 13.14 | 491,670 | +0.48(+3.79%) |
Oct 16, 2007 | 12.70 | 13.28 | 12.61 | 12.66 | 778,785 | -0.12(-0.94%) |
Oct 15, 2007 | 11.39 | 12.91 | 11.30 | 12.78 | 921,744 | +1.57(+14.01%) |
Oct 12, 2007 | 11.11 | 11.36 | 11.00 | 11.21 | 723,188 | +0.17(+1.54%) |
Oct 11, 2007 | 10.79 | 11.85 | 10.67 | 11.04 | 1,147,594 | +0.24(+2.22%) |
Oct 10, 2007 | 10.50 | 11.02 | 10.46 | 10.80 | 1,362,423 | +0.31(+2.96%) |
Oct 09, 2007 | 10.59 | 10.59 | 10.43 | 10.49 | 942,853 | +0.02(+0.19%) |
Oct 08, 2007 | 10.76 | 10.77 | 10.46 | 10.47 | 274,035 | -0.13(-1.23%) |
Oct 05, 2007 | 10.95 | 11.04 | 10.60 | 10.60 | 219,472 | -0.40(-3.64%) |
Oct 04, 2007 | 11.03 | 11.05 | 10.81 | 11.00 | 160,172 | -0.02(-0.18%) |
Oct 03, 2007 | 11.26 | 11.32 | 10.98 | 11.02 | 373,395 | -0.14(-1.25%) |
Oct 02, 2007 | 11.20 | 11.21 | 10.99 | 11.16 | 206,015 | -0.01(-0.09%) |
Oct 01, 2007 | 10.92 | 11.18 | 10.64 | 11.17 | 249,882 | +0.27(+2.48%) |
Sep 28, 2007 | 11.04 | 11.04 | 10.70 | 10.90 | 175,084 | -0.11(-1.00%) |
Sep 27, 2007 | 11.20 | 11.36 | 10.96 | 11.01 | 276,110 | -0.08(-0.72%) |
Sep 26, 2007 | 10.59 | 11.24 | 10.59 | 11.09 | 498,830 | +0.54(+5.12%) |
Sep 25, 2007 | 10.26 | 10.60 | 10.22 | 10.55 | 487,180 | +0.36(+3.53%) |
Sep 24, 2007 | 9.880 | 10.35 | 9.650 | 10.19 | 276,939 | +0.46(+4.73%) |
Sep 21, 2007 | 9.560 | 9.880 | 9.510 | 9.730 | 265,240 | +0.23(+2.42%) |
Sep 20, 2007 | 9.750 | 9.970 | 9.250 | 9.500 | 400,344 | +0.38(+4.17%) |
Sep 19, 2007 | 9.100 | 9.120 | 9.030 | 9.120 | 339,010 | +0.07(+0.77%) |
Sep 18, 2007 | 9.070 | 9.080 | 8.990 | 9.050 | 152,016 | +0.05(+0.56%) |
Sep 17, 2007 | 9.170 | 9.170 | 8.970 | 9.000 | 79,420 | -0.16(-1.75%) |
Sep 14, 2007 | 9.190 | 9.190 | 9.020 | 9.160 | 76,827 | -0.12(-1.29%) |
Sep 13, 2007 | 9.310 | 9.310 | 9.220 | 9.280 | 72,222 | +0.04(+0.43%) |
Sep 12, 2007 | 9.220 | 9.560 | 9.100 | 9.240 | 108,667 | -0.01(-0.11%) |
Sep 11, 2007 | 9.150 | 9.250 | 9.000 | 9.250 | 47,859 | +0.17(+1.87%) |
Sep 10, 2007 | 9.070 | 9.200 | 8.950 | 9.080 | 82,809 | -0.05(-0.55%) |
Sep 07, 2007 | 9.000 | 9.140 | 9.000 | 9.130 | 42,215 | -0.06(-0.65%) |
Sep 06, 2007 | 9.200 | 9.200 | 9.000 | 9.190 | 60,649 | +0.00(+0.00%) |
Sep 05, 2007 | 9.070 | 9.210 | 9.050 | 9.190 | 95,886 | +0.06(+0.66%) |
Sep 04, 2007 | 9.130 | 9.290 | 9.060 | 9.130 | 115,580 | -0.17(-1.83%) |
Aug 31, 2007 | 9.350 | 9.430 | 9.100 | 9.300 | 125,728 | +0.01(+0.11%) |
Aug 30, 2007 | 9.050 | 9.480 | 9.050 | 9.290 | 114,821 | +0.14(+1.53%) |
Aug 29, 2007 | 9.100 | 9.150 | 8.800 | 9.150 | 164,389 | +0.08(+0.88%) |
Aug 28, 2007 | 9.090 | 9.190 | 8.960 | 9.070 | 122,291 | -0.03(-0.33%) |
Aug 27, 2007 | 9.140 | 9.280 | 9.040 | 9.100 | 141,676 | -0.05(-0.55%) |
Aug 24, 2007 | 9.370 | 9.410 | 9.080 | 9.150 | 134,999 | -0.10(-1.08%) |
Aug 23, 2007 | 9.250 | 9.410 | 8.960 | 9.250 | 113,183 | -0.01(-0.11%) |
Aug 22, 2007 | 9.000 | 9.310 | 8.910 | 9.260 | 156,327 | +0.30(+3.35%) |
Aug 21, 2007 | 9.120 | 9.240 | 8.960 | 8.960 | 53,003 | -0.11(-1.21%) |
Aug 20, 2007 | 9.340 | 9.340 | 8.820 | 9.070 | 112,571 | -0.23(-2.47%) |
Aug 17, 2007 | 9.700 | 9.750 | 9.290 | 9.300 | 125,922 | -0.08(-0.85%) |
Aug 16, 2007 | 9.380 | 9.750 | 9.300 | 9.380 | 133,009 | -0.11(-1.16%) |
Aug 15, 2007 | 9.460 | 9.570 | 9.270 | 9.490 | 85,343 | +0.05(+0.53%) |
Aug 14, 2007 | 9.730 | 9.730 | 9.440 | 9.440 | 63,171 | -0.17(-1.77%) |
Aug 13, 2007 | 9.300 | 9.800 | 9.300 | 9.610 | 168,286 | +0.34(+3.67%) |
Aug 10, 2007 | 9.090 | 9.350 | 8.660 | 9.270 | 218,247 | +0.20(+2.21%) |
Aug 09, 2007 | 9.090 | 9.348 | 8.690 | 9.070 | 308,418 | -0.28(-2.99%) |
Aug 08, 2007 | 9.070 | 9.576 | 8.830 | 9.350 | 341,339 | +0.41(+4.59%) |
Aug 07, 2007 | 9.200 | 9.200 | 8.800 | 8.940 | 110,267 | -0.20(-2.19%) |
Aug 06, 2007 | 9.250 | 9.500 | 9.040 | 9.140 | 94,348 | -0.15(-1.61%) |
Aug 03, 2007 | 9.280 | 9.730 | 9.250 | 9.290 | 128,986 | -0.07(-0.75%) |
Aug 02, 2007 | 9.800 | 9.800 | 9.360 | 9.360 | 245,831 | -0.41(-4.20%) |
Aug 01, 2007 | 9.660 | 9.830 | 9.520 | 9.770 | 281,652 | +0.06(+0.62%) |
Jul 31, 2007 | 10.00 | 10.00 | 9.680 | 9.710 | 286,757 | -0.33(-3.29%) |
Jul 30, 2007 | 9.470 | 10.04 | 9.470 | 10.04 | 364,470 | +0.59(+6.24%) |
Jul 27, 2007 | 9.300 | 9.680 | 9.300 | 9.450 | 457,173 | +0.63(+7.14%) |
Jul 26, 2007 | 8.810 | 9.030 | 8.550 | 8.820 | 157,917 | -0.14(-1.56%) |
Jul 25, 2007 | 8.860 | 9.060 | 8.810 | 8.960 | 110,330 | +0.20(+2.28%) |
Jul 24, 2007 | 8.950 | 9.030 | 8.730 | 8.760 | 85,765 | -0.25(-2.77%) |
Jul 23, 2007 | 8.910 | 9.090 | 8.910 | 9.010 | 84,227 | +0.13(+1.46%) |
Jul 20, 2007 | 9.090 | 9.110 | 8.820 | 8.880 | 93,719 | -0.22(-2.42%) |
Jul 19, 2007 | 9.160 | 9.160 | 9.000 | 9.100 | 90,329 | +0.00(+0.00%) |
Jul 18, 2007 | 9.030 | 9.100 | 8.940 | 9.100 | 51,906 | +0.05(+0.55%) |
Jul 17, 2007 | 9.030 | 9.090 | 8.980 | 9.050 | 85,877 | +0.14(+1.57%) |
Jul 16, 2007 | 8.900 | 9.190 | 8.880 | 8.910 | 135,729 | +0.09(+1.02%) |
Jul 13, 2007 | 8.800 | 8.870 | 8.710 | 8.820 | 50,583 | +0.03(+0.34%) |
Jul 12, 2007 | 8.700 | 8.790 | 8.670 | 8.790 | 127,990 | +0.12(+1.38%) |
Jul 11, 2007 | 8.680 | 8.740 | 8.600 | 8.670 | 155,010 | -0.02(-0.23%) |
Jul 10, 2007 | 8.720 | 8.750 | 8.680 | 8.690 | 214,189 | -0.05(-0.57%) |
Jul 09, 2007 | 8.690 | 8.780 | 8.680 | 8.740 | 162,051 | +0.04(+0.46%) |
Jul 06, 2007 | 8.640 | 8.740 | 8.640 | 8.700 | 151,024 | +0.09(+1.05%) |
Jul 05, 2007 | 8.460 | 8.710 | 8.460 | 8.610 | 92,811 | +0.20(+2.38%) |
Jul 03, 2007 | 8.680 | 8.720 | 8.400 | 8.410 | 128,588 | -0.18(-2.10%) |
Jul 02, 2007 | 8.700 | 8.702 | 8.550 | 8.590 | 165,902 | -0.08(-0.92%) |
Jun 29, 2007 | 8.700 | 8.740 | 8.630 | 8.670 | 172,620 | -0.01(-0.12%) |
Jun 28, 2007 | 8.740 | 8.760 | 8.510 | 8.680 | 257,660 | -0.04(-0.46%) |
Jun 27, 2007 | 8.670 | 8.760 | 8.540 | 8.720 | 123,613 | -0.03(-0.34%) |
Jun 26, 2007 | 8.950 | 8.950 | 8.700 | 8.750 | 274,181 | +0.00(+0.00%) |
Jun 25, 2007 | 8.710 | 8.950 | 8.210 | 8.750 | 496,449 | +0.60(+7.36%) |
Jun 22, 2007 | 8.010 | 8.400 | 7.920 | 8.150 | 2,961,638 | +0.15(+1.88%) |
Jun 21, 2007 | 8.070 | 8.120 | 7.940 | 8.000 | 98,950 | -0.15(-1.84%) |
Jun 20, 2007 | 8.400 | 8.430 | 8.140 | 8.150 | 115,900 | -0.25(-2.98%) |
Jun 19, 2007 | 8.060 | 8.490 | 8.060 | 8.400 | 104,100 | +0.29(+3.58%) |
Jun 18, 2007 | 7.860 | 8.120 | 7.860 | 8.110 | 50,200 | +0.09(+1.12%) |
Jun 15, 2007 | 8.150 | 8.250 | 7.970 | 8.020 | 138,300 | +0.09(+1.13%) |
Jun 14, 2007 | 7.640 | 7.980 | 7.600 | 7.930 | 104,200 | +0.33(+4.34%) |
Jun 13, 2007 | 7.650 | 7.720 | 7.500 | 7.600 | 76,000 | -0.02(-0.26%) |
Jun 12, 2007 | 7.980 | 7.980 | 7.490 | 7.620 | 94,700 | -0.38(-4.75%) |
Jun 11, 2007 | 8.030 | 8.080 | 7.950 | 8.000 | 76,556 | -0.04(-0.50%) |
Jun 08, 2007 | 8.020 | 8.100 | 8.000 | 8.040 | 110,335 | -0.01(-0.12%) |
Jun 07, 2007 | 8.000 | 8.120 | 8.000 | 8.050 | 114,867 | -0.08(-0.98%) |
Jun 06, 2007 | 8.220 | 8.220 | 8.040 | 8.130 | 69,928 | -0.12(-1.45%) |
Jun 05, 2007 | 8.220 | 8.310 | 8.124 | 8.250 | 454,774 | -0.03(-0.36%) |
Jun 04, 2007 | 8.110 | 8.280 | 8.110 | 8.280 | 131,611 | +0.14(+1.72%) |
Jun 01, 2007 | 8.100 | 8.318 | 8.080 | 8.140 | 65,758 | +0.05(+0.62%) |
May 31, 2007 | 7.950 | 8.360 | 7.940 | 8.090 | 140,064 | +0.17(+2.15%) |
May 30, 2007 | 7.790 | 7.930 | 7.600 | 7.920 | 29,570 | +0.06(+0.76%) |
May 29, 2007 | 7.940 | 7.980 | 7.760 | 7.860 | 35,631 | -0.04(-0.51%) |
May 25, 2007 | 7.520 | 7.940 | 7.460 | 7.900 | 89,780 | +0.44(+5.90%) |
May 24, 2007 | 7.600 | 7.700 | 7.370 | 7.460 | 64,198 | -0.16(-2.10%) |
May 23, 2007 | 7.840 | 7.840 | 7.540 | 7.620 | 46,835 | -0.15(-1.93%) |
May 22, 2007 | 7.540 | 7.770 | 7.460 | 7.770 | 29,653 | +0.23(+3.05%) |
May 21, 2007 | 7.510 | 7.560 | 7.430 | 7.540 | 63,308 | +0.01(+0.13%) |
May 18, 2007 | 7.510 | 7.580 | 7.340 | 7.530 | 47,636 | +0.02(+0.27%) |
May 17, 2007 | 7.690 | 7.900 | 7.470 | 7.510 | 83,522 | -0.22(-2.85%) |
May 16, 2007 | 7.710 | 7.750 | 7.500 | 7.730 | 71,238 | +0.06(+0.78%) |
May 15, 2007 | 7.650 | 7.970 | 7.650 | 7.670 | 87,207 | +0.00(+0.00%) |
May 14, 2007 | 7.700 | 7.820 | 7.570 | 7.670 | 138,333 | -0.03(-0.39%) |
May 11, 2007 | 7.350 | 7.710 | 7.300 | 7.700 | 71,751 | +0.45(+6.21%) |
May 10, 2007 | 7.540 | 7.570 | 7.220 | 7.250 | 105,388 | -0.31(-4.10%) |
May 09, 2007 | 7.620 | 7.730 | 7.510 | 7.560 | 178,326 | -0.12(-1.56%) |
May 08, 2007 | 7.940 | 7.940 | 7.560 | 7.680 | 155,042 | -0.30(-3.76%) |
May 07, 2007 | 8.330 | 8.380 | 7.970 | 7.980 | 84,673 | -0.41(-4.89%) |
May 04, 2007 | 8.460 | 8.630 | 8.280 | 8.390 | 53,457 | +0.04(+0.48%) |
May 03, 2007 | 8.270 | 8.460 | 8.010 | 8.350 | 52,707 | +0.17(+2.08%) |
May 02, 2007 | 8.350 | 8.570 | 8.110 | 8.180 | 98,509 | -0.16(-1.92%) |
May 01, 2007 | 8.180 | 8.350 | 8.040 | 8.340 | 63,838 | +0.11(+1.34%) |
Apr 30, 2007 | 8.410 | 8.710 | 8.190 | 8.230 | 171,650 | -0.18(-2.14%) |
Apr 27, 2007 | 8.650 | 8.780 | 8.380 | 8.410 | 108,757 | -0.28(-3.22%) |
Apr 26, 2007 | 8.590 | 8.700 | 8.480 | 8.690 | 25,531 | +0.08(+0.93%) |
Apr 25, 2007 | 8.620 | 8.810 | 8.560 | 8.610 | 52,479 | +0.06(+0.70%) |
Apr 24, 2007 | 8.570 | 8.660 | 8.530 | 8.550 | 22,377 | +0.01(+0.12%) |
Apr 23, 2007 | 8.770 | 8.770 | 8.500 | 8.540 | 46,035 | -0.27(-3.06%) |
Apr 20, 2007 | 8.490 | 8.890 | 8.330 | 8.810 | 133,003 | +0.48(+5.76%) |
Apr 19, 2007 | 8.410 | 8.550 | 8.290 | 8.330 | 45,153 | -0.16(-1.88%) |
Apr 18, 2007 | 8.430 | 8.670 | 8.430 | 8.490 | 64,051 | +0.01(+0.12%) |
Apr 17, 2007 | 8.970 | 8.970 | 8.460 | 8.480 | 175,676 | -0.50(-5.57%) |
Apr 16, 2007 | 8.970 | 9.190 | 8.760 | 8.980 | 91,147 | +0.08(+0.90%) |
Apr 13, 2007 | 8.890 | 8.940 | 8.800 | 8.900 | 28,905 | +0.00(+0.00%) |
Apr 12, 2007 | 8.820 | 8.940 | 8.750 | 8.900 | 32,126 | +0.07(+0.79%) |
Apr 11, 2007 | 9.020 | 9.020 | 8.660 | 8.830 | 43,851 | -0.16(-1.78%) |
Apr 10, 2007 | 8.800 | 9.150 | 8.800 | 8.990 | 29,697 | +0.17(+1.93%) |
Apr 09, 2007 | 8.910 | 9.020 | 8.790 | 8.820 | 209,841 | -0.10(-1.12%) |
Apr 05, 2007 | 8.800 | 9.020 | 8.700 | 8.920 | 78,114 | +0.10(+1.13%) |
Apr 04, 2007 | 8.940 | 9.020 | 8.680 | 8.820 | 88,645 | -0.14(-1.56%) |
Apr 03, 2007 | 9.080 | 9.080 | 8.900 | 8.960 | 48,831 | -0.09(-0.99%) |
Apr 02, 2007 | 9.050 | 9.080 | 8.900 | 9.050 | 57,311 | +0.00(+0.00%) |
Mar 30, 2007 | 9.040 | 9.070 | 8.900 | 9.050 | 69,103 | +0.05(+0.56%) |
Mar 29, 2007 | 8.970 | 9.120 | 8.950 | 9.000 | 27,316 | +0.13(+1.47%) |
Mar 28, 2007 | 8.840 | 9.300 | 8.790 | 8.870 | 291,581 | -0.04(-0.45%) |
Mar 27, 2007 | 8.940 | 9.130 | 8.890 | 8.910 | 40,973 | -0.08(-0.89%) |
Mar 26, 2007 | 9.400 | 9.400 | 8.900 | 8.990 | 85,402 | -0.44(-4.67%) |
Mar 23, 2007 | 9.140 | 9.590 | 9.080 | 9.430 | 52,665 | +0.27(+2.95%) |
Mar 22, 2007 | 9.180 | 9.250 | 9.130 | 9.160 | 54,292 | +0.00(+0.00%) |
Mar 21, 2007 | 8.840 | 9.190 | 8.780 | 9.160 | 129,441 | +0.32(+3.62%) |
Mar 20, 2007 | 8.660 | 8.900 | 8.510 | 8.840 | 60,790 | +0.16(+1.84%) |
Mar 19, 2007 | 8.520 | 8.900 | 8.520 | 8.680 | 63,119 | +0.24(+2.84%) |
Mar 16, 2007 | 8.670 | 8.750 | 8.280 | 8.440 | 315,300 | -0.24(-2.76%) |
Mar 15, 2007 | 8.860 | 8.860 | 8.480 | 8.680 | 72,741 | -0.20(-2.25%) |
Mar 14, 2007 | 8.510 | 8.900 | 8.510 | 8.880 | 88,321 | +0.40(+4.72%) |
Mar 13, 2007 | 8.630 | 8.850 | 8.300 | 8.480 | 122,980 | -0.15(-1.74%) |
Mar 12, 2007 | 8.800 | 8.840 | 8.630 | 8.630 | 61,072 | -0.19(-2.15%) |
Mar 09, 2007 | 8.720 | 8.890 | 8.600 | 8.820 | 86,021 | +0.18(+2.08%) |
Mar 08, 2007 | 8.750 | 8.770 | 8.500 | 8.640 | 85,838 | -0.03(-0.35%) |
Mar 07, 2007 | 8.860 | 8.860 | 8.480 | 8.670 | 115,200 | -0.23(-2.58%) |
Mar 06, 2007 | 8.630 | 8.910 | 8.550 | 8.900 | 85,240 | +0.37(+4.34%) |
Mar 05, 2007 | 8.330 | 8.650 | 8.250 | 8.530 | 94,949 | +0.18(+2.16%) |
Mar 02, 2007 | 8.400 | 8.560 | 8.350 | 8.350 | 116,308 | -0.13(-1.53%) |
Mar 01, 2007 | 8.300 | 8.590 | 8.220 | 8.480 | 100,394 | -0.15(-1.74%) |
Feb 28, 2007 | 8.210 | 8.830 | 8.140 | 8.630 | 110,643 | +0.43(+5.24%) |
Feb 27, 2007 | 8.600 | 8.650 | 8.200 | 8.200 | 144,078 | -0.53(-6.07%) |
Feb 26, 2007 | 8.690 | 8.820 | 8.668 | 8.730 | 50,395 | +0.05(+0.58%) |
Feb 23, 2007 | 8.990 | 8.990 | 8.630 | 8.680 | 145,765 | -0.31(-3.45%) |
Feb 22, 2007 | 9.000 | 9.000 | 8.900 | 8.990 | 67,829 | -0.01(-0.11%) |
Feb 21, 2007 | 8.920 | 9.000 | 8.830 | 9.000 | 43,624 | +0.02(+0.22%) |
Feb 20, 2007 | 8.950 | 9.000 | 8.880 | 8.980 | 63,428 | -0.01(-0.11%) |
Feb 16, 2007 | 8.900 | 9.000 | 8.650 | 8.990 | 71,373 | +0.09(+1.01%) |
Feb 15, 2007 | 8.860 | 9.000 | 8.780 | 8.900 | 83,594 | +0.10(+1.14%) |
Feb 14, 2007 | 8.900 | 8.990 | 8.780 | 8.800 | 200,511 | -0.11(-1.23%) |
Feb 13, 2007 | 8.890 | 8.930 | 8.820 | 8.910 | 82,838 | +0.06(+0.68%) |
Feb 12, 2007 | 8.880 | 8.930 | 8.810 | 8.850 | 71,462 | -0.03(-0.34%) |
Feb 09, 2007 | 8.830 | 8.950 | 8.740 | 8.880 | 86,867 | +0.06(+0.68%) |
Feb 08, 2007 | 8.790 | 8.820 | 8.580 | 8.820 | 59,466 | +0.03(+0.34%) |
Feb 07, 2007 | 8.770 | 8.790 | 8.610 | 8.790 | 47,478 | +0.02(+0.23%) |
Feb 06, 2007 | 8.830 | 8.880 | 8.700 | 8.770 | 75,252 | -0.02(-0.23%) |
Feb 05, 2007 | 8.940 | 8.940 | 8.680 | 8.790 | 86,501 | -0.12(-1.35%) |
Feb 02, 2007 | 8.580 | 9.000 | 8.460 | 8.910 | 148,633 | +0.37(+4.33%) |
Feb 01, 2007 | 8.430 | 8.670 | 8.410 | 8.540 | 99,031 | +0.19(+2.28%) |
Jan 31, 2007 | 8.460 | 8.460 | 8.320 | 8.350 | 85,880 | -0.14(-1.65%) |
Jan 30, 2007 | 8.580 | 8.580 | 8.010 | 8.490 | 169,866 | -0.09(-1.05%) |
Jan 29, 2007 | 8.420 | 8.590 | 8.380 | 8.580 | 68,034 | +0.08(+0.94%) |
Jan 26, 2007 | 8.540 | 8.570 | 8.330 | 8.500 | 107,573 | -0.07(-0.82%) |
Jan 25, 2007 | 8.670 | 8.710 | 8.440 | 8.570 | 79,016 | -0.06(-0.70%) |
Jan 24, 2007 | 8.460 | 8.670 | 8.370 | 8.630 | 74,203 | +0.17(+2.01%) |
Jan 23, 2007 | 8.320 | 8.460 | 8.180 | 8.460 | 62,116 | +0.10(+1.20%) |
Jan 22, 2007 | 8.580 | 8.640 | 8.240 | 8.360 | 89,229 | -0.30(-3.46%) |
Jan 19, 2007 | 8.530 | 8.660 | 8.290 | 8.660 | 86,938 | +0.09(+1.05%) |
Jan 18, 2007 | 8.710 | 8.790 | 8.470 | 8.570 | 96,021 | -0.17(-1.95%) |
Jan 17, 2007 | 8.690 | 8.750 | 8.660 | 8.740 | 56,536 | +0.00(+0.00%) |
Jan 16, 2007 | 8.610 | 8.850 | 8.610 | 8.740 | 110,270 | +0.15(+1.75%) |
Jan 12, 2007 | 8.390 | 8.600 | 8.390 | 8.590 | 81,441 | +0.21(+2.51%) |
Jan 11, 2007 | 8.500 | 8.580 | 8.290 | 8.380 | 93,045 | -0.10(-1.18%) |
Jan 10, 2007 | 8.390 | 8.480 | 8.320 | 8.480 | 95,794 | -0.01(-0.12%) |
Jan 09, 2007 | 8.380 | 8.520 | 8.200 | 8.490 | 165,303 | +0.11(+1.31%) |
Jan 08, 2007 | 8.020 | 8.470 | 8.020 | 8.380 | 126,488 | +0.32(+3.97%) |
Jan 05, 2007 | 8.220 | 8.250 | 7.980 | 8.060 | 102,553 | -0.20(-2.42%) |
Jan 04, 2007 | 8.150 | 8.330 | 7.983 | 8.260 | 94,817 | +0.11(+1.35%) |