Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.58 | 11.71 | 11.51 | 11.52 | 2,568,365 | +0.04(+0.31%) |
Nov 29, 2007 | 11.41 | 11.52 | 11.20 | 11.49 | 2,368,819 | +0.00(+0.03%) |
Nov 28, 2007 | 11.26 | 11.50 | 11.26 | 11.48 | 2,368,532 | +0.22(+1.93%) |
Nov 27, 2007 | 10.96 | 11.33 | 10.95 | 11.26 | 2,705,238 | +0.33(+2.99%) |
Nov 26, 2007 | 11.30 | 11.30 | 10.94 | 10.94 | 2,871,344 | -0.35(-3.08%) |
Nov 23, 2007 | 11.22 | 11.34 | 11.15 | 11.28 | 1,317,342 | +0.21(+1.85%) |
Nov 21, 2007 | 11.45 | 11.45 | 11.08 | 11.08 | 3,961,499 | -0.42(-3.67%) |
Nov 20, 2007 | 11.45 | 11.58 | 11.26 | 11.50 | 2,260,329 | +0.05(+0.41%) |
Nov 19, 2007 | 11.62 | 11.63 | 11.42 | 11.45 | 2,452,325 | -0.27(-2.29%) |
Nov 16, 2007 | 11.69 | 11.82 | 11.63 | 11.72 | 3,371,979 | +0.08(+0.71%) |
Nov 15, 2007 | 11.73 | 11.82 | 11.54 | 11.64 | 2,356,201 | -0.01(-0.07%) |
Nov 14, 2007 | 11.76 | 11.92 | 11.64 | 11.65 | 2,466,529 | -0.03(-0.24%) |
Nov 13, 2007 | 11.62 | 11.73 | 11.54 | 11.67 | 2,159,386 | +0.15(+1.33%) |
Nov 12, 2007 | 11.47 | 11.68 | 11.46 | 11.52 | 2,489,609 | +0.09(+0.76%) |
Nov 09, 2007 | 11.40 | 11.63 | 11.23 | 11.43 | 2,709,834 | -0.07(-0.65%) |
Nov 08, 2007 | 11.38 | 11.52 | 11.18 | 11.51 | 2,758,048 | +0.22(+1.99%) |
Nov 07, 2007 | 11.44 | 11.51 | 11.26 | 11.28 | 2,698,852 | -0.30(-2.62%) |
Nov 06, 2007 | 11.37 | 11.61 | 11.29 | 11.59 | 2,087,266 | +0.23(+2.01%) |
Nov 05, 2007 | 11.36 | 11.45 | 11.16 | 11.36 | 2,381,056 | -0.06(-0.52%) |
Nov 02, 2007 | 11.73 | 11.78 | 11.23 | 11.42 | 3,230,455 | -0.24(-2.06%) |
Nov 01, 2007 | 11.73 | 11.83 | 11.53 | 11.66 | 2,316,635 | -0.13(-1.10%) |
Oct 31, 2007 | 11.77 | 11.86 | 11.63 | 11.79 | 3,233,245 | +0.04(+0.37%) |
Oct 30, 2007 | 11.83 | 12.15 | 11.52 | 11.75 | 4,983,783 | +0.69(+6.20%) |
Oct 29, 2007 | 11.04 | 11.10 | 10.85 | 11.06 | 1,797,712 | +0.14(+1.30%) |
Oct 26, 2007 | 10.91 | 11.01 | 10.71 | 10.92 | 1,444,663 | +0.13(+1.21%) |
Oct 25, 2007 | 10.87 | 10.88 | 10.63 | 10.79 | 2,223,046 | -0.03(-0.29%) |
Oct 24, 2007 | 10.78 | 10.94 | 10.45 | 10.82 | 4,385,222 | -0.22(-2.03%) |
Oct 23, 2007 | 11.06 | 11.11 | 10.94 | 11.04 | 1,826,372 | +0.05(+0.47%) |
Oct 22, 2007 | 11.02 | 11.15 | 10.93 | 10.99 | 2,735,628 | -0.19(-1.69%) |
Oct 19, 2007 | 11.43 | 11.47 | 11.18 | 11.18 | 2,005,433 | -0.26(-2.24%) |
Oct 18, 2007 | 11.47 | 11.53 | 11.39 | 11.44 | 1,325,204 | -0.11(-0.96%) |
Oct 17, 2007 | 11.69 | 11.75 | 11.44 | 11.55 | 1,425,387 | -0.08(-0.71%) |
Oct 16, 2007 | 11.71 | 11.80 | 11.56 | 11.63 | 1,433,249 | -0.13(-1.14%) |
Oct 15, 2007 | 11.81 | 11.88 | 11.71 | 11.77 | 1,661,768 | +0.01(+0.07%) |
Oct 12, 2007 | 11.75 | 11.79 | 11.64 | 11.76 | 1,452,272 | +0.00(+0.00%) |
Oct 11, 2007 | 11.86 | 11.90 | 11.70 | 11.76 | 1,724,414 | -0.04(-0.33%) |
Oct 10, 2007 | 11.92 | 11.95 | 11.74 | 11.80 | 1,467,236 | -0.12(-0.99%) |
Oct 09, 2007 | 11.89 | 11.92 | 11.79 | 11.92 | 1,273,718 | +0.07(+0.60%) |
Oct 08, 2007 | 11.96 | 11.97 | 11.80 | 11.84 | 1,760,683 | -0.05(-0.43%) |
Oct 05, 2007 | 11.95 | 12.01 | 11.75 | 11.90 | 1,533,940 | +0.06(+0.53%) |
Oct 04, 2007 | 11.63 | 11.83 | 11.63 | 11.83 | 3,179,476 | +0.24(+2.04%) |
Oct 03, 2007 | 11.46 | 11.60 | 11.46 | 11.60 | 1,576,042 | +0.11(+1.00%) |
Oct 02, 2007 | 11.45 | 11.51 | 11.40 | 11.48 | 1,858,329 | -0.02(-0.17%) |
Oct 01, 2007 | 11.24 | 11.50 | 11.24 | 11.50 | 3,265,202 | +0.26(+2.28%) |
Sep 28, 2007 | 11.37 | 11.37 | 11.19 | 11.24 | 1,915,649 | -0.16(-1.42%) |
Sep 27, 2007 | 11.24 | 11.41 | 11.23 | 11.41 | 1,503,758 | +0.22(+1.94%) |
Sep 26, 2007 | 11.08 | 11.27 | 10.97 | 11.19 | 1,672,674 | +0.21(+1.94%) |
Sep 25, 2007 | 10.90 | 11.01 | 10.86 | 10.98 | 1,884,199 | -0.05(-0.43%) |
Sep 24, 2007 | 11.14 | 11.19 | 10.95 | 11.02 | 2,057,174 | -0.09(-0.78%) |
Sep 21, 2007 | 11.30 | 11.30 | 11.05 | 11.11 | 2,254,750 | -0.09(-0.77%) |
Sep 20, 2007 | 11.39 | 11.39 | 11.11 | 11.20 | 1,387,596 | -0.19(-1.66%) |
Sep 19, 2007 | 11.54 | 11.64 | 11.33 | 11.39 | 2,005,687 | -0.08(-0.72%) |
Sep 18, 2007 | 11.17 | 11.48 | 11.10 | 11.47 | 2,111,957 | +0.34(+3.01%) |
Sep 17, 2007 | 10.98 | 11.16 | 10.89 | 11.13 | 1,670,391 | +0.10(+0.93%) |
Sep 14, 2007 | 11.06 | 11.09 | 10.93 | 11.03 | 1,308,718 | -0.03(-0.25%) |
Sep 13, 2007 | 11.10 | 11.16 | 11.00 | 11.06 | 1,355,893 | -0.01(-0.07%) |
Sep 12, 2007 | 10.95 | 11.09 | 10.86 | 11.07 | 1,698,798 | +0.12(+1.08%) |
Sep 11, 2007 | 10.84 | 11.08 | 10.85 | 10.95 | 1,717,566 | +0.11(+0.98%) |
Sep 10, 2007 | 11.17 | 11.31 | 10.81 | 10.84 | 2,135,545 | -0.23(-2.06%) |
Sep 07, 2007 | 11.10 | 11.19 | 10.97 | 11.07 | 2,253,735 | -0.09(-0.78%) |
Sep 06, 2007 | 11.16 | 11.19 | 10.96 | 11.16 | 2,813,491 | -0.01(-0.07%) |
Sep 05, 2007 | 11.54 | 11.56 | 11.11 | 11.17 | 3,183,280 | -0.42(-3.61%) |
Sep 04, 2007 | 11.51 | 11.63 | 11.31 | 11.58 | 2,833,974 | +0.47(+4.18%) |
Aug 31, 2007 | 11.11 | 11.33 | 10.98 | 11.12 | 3,223,861 | -0.02(-0.21%) |
Aug 30, 2007 | 11.31 | 11.49 | 11.11 | 11.14 | 2,192,103 | -0.28(-2.48%) |
Aug 29, 2007 | 11.30 | 11.47 | 11.15 | 11.43 | 1,530,642 | +0.12(+1.08%) |
Aug 28, 2007 | 11.75 | 11.67 | 11.30 | 11.30 | 1,680,536 | -0.44(-3.76%) |
Aug 27, 2007 | 11.79 | 11.82 | 11.53 | 11.75 | 1,247,087 | -0.02(-0.17%) |
Aug 24, 2007 | 11.65 | 11.78 | 11.51 | 11.77 | 1,778,944 | +0.13(+1.15%) |
Aug 23, 2007 | 11.39 | 11.73 | 11.39 | 11.63 | 1,959,780 | +0.25(+2.18%) |
Aug 22, 2007 | 11.46 | 11.60 | 11.25 | 11.38 | 2,287,721 | -0.09(-0.79%) |
Aug 21, 2007 | 11.35 | 11.63 | 11.18 | 11.47 | 1,998,839 | +0.12(+1.08%) |
Aug 20, 2007 | 11.68 | 11.81 | 11.31 | 11.35 | 3,137,627 | -0.18(-1.57%) |
Aug 17, 2007 | 11.23 | 12.54 | 10.89 | 11.53 | 3,302,485 | +0.61(+5.60%) |
Aug 16, 2007 | 10.58 | 11.04 | 10.48 | 10.92 | 4,165,580 | +0.36(+3.44%) |
Aug 15, 2007 | 10.84 | 11.06 | 10.46 | 10.56 | 3,009,799 | -0.34(-3.15%) |
Aug 14, 2007 | 11.13 | 11.44 | 10.88 | 10.90 | 2,447,253 | -0.28(-2.47%) |
Aug 13, 2007 | 11.00 | 11.97 | 10.97 | 11.18 | 5,005,342 | +0.18(+1.61%) |
Aug 10, 2007 | 10.08 | 11.13 | 9.687 | 11.00 | 4,910,231 | +0.92(+9.11%) |
Aug 09, 2007 | 10.61 | 10.65 | 10.08 | 10.08 | 7,897,711 | -0.53(-5.02%) |
Aug 08, 2007 | 10.63 | 10.83 | 9.439 | 10.61 | 6,637,436 | +0.00(+0.00%) |
Aug 07, 2007 | 10.86 | 10.94 | 10.31 | 10.61 | 3,822,168 | -0.35(-3.23%) |
Aug 06, 2007 | 11.11 | 11.24 | 10.80 | 10.97 | 2,820,339 | -0.17(-1.49%) |
Aug 03, 2007 | 11.16 | 11.73 | 11.08 | 11.13 | 1,973,984 | -0.60(-5.11%) |
Aug 02, 2007 | 12.29 | 12.29 | 11.65 | 11.73 | 2,683,127 | -0.47(-3.88%) |
Aug 01, 2007 | 11.08 | 12.53 | 11.42 | 12.21 | 4,641,386 | +1.13(+10.22%) |
Jul 31, 2007 | 11.43 | 11.54 | 10.94 | 11.08 | 2,369,389 | -0.29(-2.57%) |
Jul 30, 2007 | 11.36 | 11.45 | 11.11 | 11.37 | 2,327,541 | +0.03(+0.24%) |
Jul 27, 2007 | 11.65 | 11.71 | 11.34 | 11.34 | 2,028,767 | -0.30(-2.54%) |
Jul 26, 2007 | 11.92 | 11.95 | 11.52 | 11.64 | 2,504,066 | -0.46(-3.78%) |
Jul 25, 2007 | 12.08 | 12.21 | 12.03 | 12.09 | 1,445,677 | +0.06(+0.52%) |
Jul 24, 2007 | 12.33 | 12.33 | 12.00 | 12.03 | 1,677,239 | -0.38(-3.08%) |
Jul 23, 2007 | 12.55 | 12.62 | 12.37 | 12.41 | 1,219,695 | -0.13(-1.04%) |
Jul 20, 2007 | 12.67 | 12.69 | 12.49 | 12.54 | 985,597 | -0.15(-1.15%) |
Jul 19, 2007 | 12.81 | 12.82 | 12.64 | 12.69 | 2,214,169 | -0.04(-0.34%) |
Jul 18, 2007 | 12.79 | 12.87 | 12.57 | 12.73 | 1,506,801 | -0.09(-0.74%) |
Jul 17, 2007 | 13.07 | 13.09 | 12.83 | 12.83 | 1,372,125 | -0.25(-1.90%) |
Jul 16, 2007 | 13.24 | 13.24 | 13.04 | 13.07 | 1,292,232 | -0.17(-1.25%) |
Jul 13, 2007 | 13.13 | 13.29 | 13.06 | 13.24 | 1,360,205 | +0.10(+0.75%) |
Jul 12, 2007 | 13.13 | 13.23 | 13.08 | 13.14 | 1,624,485 | +0.07(+0.51%) |
Jul 11, 2007 | 13.17 | 13.23 | 13.02 | 13.07 | 1,596,839 | -0.09(-0.72%) |
Jul 10, 2007 | 13.39 | 13.43 | 13.14 | 13.17 | 1,158,824 | -0.30(-2.20%) |
Jul 09, 2007 | 13.48 | 13.62 | 13.44 | 13.46 | 951,103 | +0.02(+0.15%) |
Jul 06, 2007 | 13.54 | 13.54 | 13.41 | 13.44 | 1,109,113 | -0.10(-0.73%) |
Jul 05, 2007 | 13.66 | 13.77 | 13.52 | 13.54 | 946,538 | -0.08(-0.61%) |
Jul 03, 2007 | 13.62 | 13.73 | 13.62 | 13.63 | 542,763 | +0.02(+0.12%) |
Jul 02, 2007 | 13.53 | 13.68 | 13.52 | 13.61 | 645,736 | +0.15(+1.08%) |
Jun 29, 2007 | 13.47 | 13.54 | 13.36 | 13.46 | 1,348,031 | +0.01(+0.09%) |
Jun 28, 2007 | 13.39 | 13.63 | 13.38 | 13.45 | 876,029 | +0.06(+0.44%) |
Jun 27, 2007 | 13.32 | 13.42 | 13.14 | 13.39 | 1,660,246 | +0.02(+0.18%) |
Jun 26, 2007 | 13.51 | 13.58 | 13.34 | 13.37 | 1,423,104 | -0.09(-0.64%) |
Jun 25, 2007 | 13.62 | 13.75 | 13.41 | 13.46 | 786,753 | -0.07(-0.50%) |
Jun 22, 2007 | 13.70 | 13.66 | 13.51 | 13.52 | 1,591,513 | -0.18(-1.29%) |
Jun 21, 2007 | 13.67 | 13.72 | 13.42 | 13.70 | 920,922 | +0.00(+0.00%) |
Jun 20, 2007 | 13.88 | 13.89 | 13.66 | 13.70 | 1,205,238 | -0.15(-1.08%) |
Jun 19, 2007 | 13.70 | 13.86 | 13.65 | 13.85 | 1,427,416 | +0.08(+0.60%) |
Jun 18, 2007 | 13.88 | 13.90 | 13.74 | 13.77 | 879,834 | -0.10(-0.71%) |
Jun 15, 2007 | 13.87 | 13.94 | 13.84 | 13.87 | 703,309 | +0.07(+0.51%) |
Jun 14, 2007 | 13.72 | 13.90 | 13.70 | 13.80 | 510,806 | +0.06(+0.46%) |
Jun 13, 2007 | 13.72 | 13.76 | 13.68 | 13.73 | 1,061,178 | +0.06(+0.46%) |
Jun 12, 2007 | 13.78 | 13.79 | 13.59 | 13.67 | 1,266,870 | -0.11(-0.80%) |
Jun 11, 2007 | 13.84 | 13.87 | 13.75 | 13.78 | 678,454 | -0.08(-0.57%) |
Jun 08, 2007 | 13.77 | 13.87 | 13.53 | 13.86 | 598,307 | +0.09(+0.63%) |
Jun 07, 2007 | 14.04 | 14.04 | 13.75 | 13.77 | 750,230 | -0.27(-1.91%) |
Jun 06, 2007 | 14.16 | 14.17 | 14.01 | 14.04 | 489,247 | -0.16(-1.11%) |
Jun 05, 2007 | 14.29 | 14.30 | 14.18 | 14.20 | 823,529 | -0.10(-0.69%) |
Jun 04, 2007 | 14.16 | 14.31 | 14.03 | 14.30 | 815,915 | +0.07(+0.50%) |
Jun 01, 2007 | 14.13 | 14.23 | 14.10 | 14.23 | 1,093,642 | +0.17(+1.21%) |
May 31, 2007 | 14.03 | 14.09 | 14.00 | 14.06 | 2,883,492 | +0.04(+0.31%) |
May 30, 2007 | 13.95 | 14.01 | 13.84 | 14.01 | 739,324 | +0.07(+0.48%) |
May 29, 2007 | 13.88 | 13.97 | 13.88 | 13.95 | 624,684 | +0.07(+0.48%) |
May 25, 2007 | 13.88 | 13.94 | 13.84 | 13.88 | 651,569 | +0.03(+0.20%) |
May 24, 2007 | 14.19 | 14.19 | 13.85 | 13.85 | 1,405,196 | -0.33(-2.34%) |
May 23, 2007 | 14.19 | 14.25 | 14.13 | 14.18 | 1,072,337 | +0.02(+0.17%) |
May 22, 2007 | 14.19 | 14.21 | 14.15 | 14.16 | 605,662 | -0.06(-0.39%) |
May 21, 2007 | 14.17 | 14.22 | 14.14 | 14.21 | 849,906 | +0.04(+0.25%) |
May 18, 2007 | 14.23 | 14.23 | 14.14 | 14.18 | 688,852 | -0.02(-0.11%) |
May 17, 2007 | 14.19 | 14.23 | 14.12 | 14.19 | 540,480 | -0.02(-0.11%) |
May 16, 2007 | 14.25 | 14.25 | 14.15 | 14.21 | 567,872 | -0.03(-0.19%) |
May 15, 2007 | 14.19 | 14.26 | 14.17 | 14.24 | 982,807 | +0.02(+0.17%) |
May 14, 2007 | 14.22 | 14.25 | 14.19 | 14.21 | 722,585 | -0.02(-0.17%) |
May 11, 2007 | 14.21 | 14.24 | 14.14 | 14.24 | 546,314 | +0.06(+0.42%) |
May 10, 2007 | 14.23 | 14.26 | 14.15 | 14.18 | 809,424 | -0.09(-0.66%) |
May 09, 2007 | 14.19 | 14.29 | 14.17 | 14.27 | 1,069,801 | +0.06(+0.42%) |
May 08, 2007 | 14.19 | 14.21 | 14.12 | 14.21 | 516,893 | +0.01(+0.05%) |
May 07, 2007 | 14.13 | 14.25 | 14.13 | 14.21 | 1,028,460 | +0.06(+0.42%) |
May 04, 2007 | 14.09 | 14.16 | 14.07 | 14.15 | 932,842 | +0.07(+0.50%) |
May 03, 2007 | 14.03 | 14.12 | 14.00 | 14.08 | 1,219,188 | +0.06(+0.39%) |
May 02, 2007 | 13.94 | 14.05 | 13.92 | 14.02 | 1,141,578 | +0.06(+0.45%) |
May 01, 2007 | 13.91 | 14.00 | 13.83 | 13.96 | 1,328,755 | +0.05(+0.37%) |
Apr 30, 2007 | 13.91 | 13.96 | 13.83 | 13.91 | 980,270 | -0.03(-0.23%) |
Apr 27, 2007 | 13.94 | 13.95 | 13.71 | 13.94 | 810,644 | -0.02(-0.11%) |
Apr 26, 2007 | 13.98 | 14.00 | 13.87 | 13.95 | 532,110 | -0.06(-0.42%) |
Apr 25, 2007 | 13.91 | 14.01 | 13.89 | 14.01 | 823,275 | +0.14(+1.02%) |
Apr 24, 2007 | 13.96 | 13.96 | 13.81 | 13.87 | 728,672 | -0.08(-0.59%) |
Apr 23, 2007 | 13.94 | 13.98 | 13.90 | 13.95 | 558,488 | -0.01(-0.09%) |
Apr 20, 2007 | 13.88 | 13.97 | 13.80 | 13.97 | 718,019 | +0.12(+0.88%) |
Apr 19, 2007 | 13.72 | 13.89 | 13.60 | 13.84 | 745,665 | -0.02(-0.11%) |
Apr 18, 2007 | 13.92 | 13.93 | 13.76 | 13.86 | 843,565 | -0.06(-0.42%) |
Apr 17, 2007 | 13.82 | 13.93 | 13.78 | 13.92 | 805,775 | +0.09(+0.63%) |
Apr 16, 2007 | 13.72 | 13.84 | 13.71 | 13.83 | 575,227 | +0.12(+0.86%) |
Apr 13, 2007 | 13.67 | 13.72 | 13.62 | 13.71 | 568,886 | +0.04(+0.32%) |
Apr 12, 2007 | 13.63 | 13.68 | 13.53 | 13.67 | 368,267 | +0.04(+0.32%) |
Apr 11, 2007 | 13.73 | 13.73 | 13.56 | 13.63 | 643,199 | -0.14(-1.03%) |
Apr 10, 2007 | 13.76 | 13.83 | 13.75 | 13.77 | 437,507 | +0.01(+0.09%) |
Apr 09, 2007 | 13.80 | 13.80 | 13.73 | 13.76 | 603,380 | +0.02(+0.17%) |
Apr 05, 2007 | 13.69 | 13.76 | 13.65 | 13.73 | 736,027 | +0.03(+0.20%) |
Apr 04, 2007 | 13.54 | 13.71 | 13.50 | 13.71 | 1,188,752 | +0.17(+1.22%) |
Apr 03, 2007 | 13.57 | 13.58 | 13.51 | 13.54 | 1,096,432 | +0.08(+0.59%) |
Apr 02, 2007 | 13.46 | 13.50 | 13.37 | 13.46 | 823,529 | +0.04(+0.29%) |
Mar 30, 2007 | 13.42 | 13.50 | 13.33 | 13.42 | 724,360 | +0.00(+0.00%) |
Mar 29, 2007 | 13.50 | 13.58 | 13.31 | 13.42 | 1,027,699 | -0.08(-0.61%) |
Mar 28, 2007 | 13.87 | 14.26 | 13.22 | 13.50 | 673,888 | -0.04(-0.26%) |
Mar 27, 2007 | 13.52 | 13.57 | 13.46 | 13.54 | 1,530,135 | -0.04(-0.26%) |
Mar 26, 2007 | 13.57 | 13.60 | 13.42 | 13.57 | 1,620,934 | +0.02(+0.15%) |
Mar 23, 2007 | 13.48 | 13.58 | 13.44 | 13.56 | 882,370 | +0.09(+0.67%) |
Mar 22, 2007 | 13.50 | 13.54 | 13.42 | 13.46 | 690,628 | -0.05(-0.35%) |
Mar 21, 2007 | 13.31 | 13.55 | 13.25 | 13.51 | 514,864 | +0.21(+1.57%) |
Mar 20, 2007 | 13.25 | 13.31 | 13.21 | 13.30 | 636,098 | +0.06(+0.48%) |
Mar 19, 2007 | 13.22 | 13.27 | 13.13 | 13.24 | 753,274 | +0.07(+0.51%) |
Mar 16, 2007 | 13.18 | 13.24 | 13.12 | 13.17 | 769,252 | -0.01(-0.06%) |
Mar 15, 2007 | 13.14 | 13.29 | 13.03 | 13.18 | 1,246,072 | -0.03(-0.21%) |
Mar 14, 2007 | 13.05 | 13.25 | 12.96 | 13.21 | 1,136,505 | +0.12(+0.90%) |
Mar 13, 2007 | 13.43 | 13.37 | 13.09 | 13.09 | 939,183 | -0.34(-2.52%) |
Mar 12, 2007 | 13.33 | 13.44 | 13.27 | 13.43 | 843,819 | +0.12(+0.92%) |
Mar 09, 2007 | 13.34 | 13.36 | 13.24 | 13.31 | 659,685 | +0.04(+0.27%) |
Mar 08, 2007 | 13.33 | 13.36 | 13.23 | 13.27 | 635,844 | +0.05(+0.39%) |
Mar 07, 2007 | 13.11 | 13.30 | 13.07 | 13.22 | 2,122,610 | +0.11(+0.87%) |
Mar 06, 2007 | 13.21 | 13.63 | 13.02 | 13.11 | 1,684,341 | +0.10(+0.76%) |
Mar 05, 2007 | 13.52 | 13.55 | 12.99 | 13.01 | 2,730,065 | -0.64(-4.71%) |
Mar 02, 2007 | 13.75 | 13.79 | 13.62 | 13.65 | 729,940 | -0.10(-0.75%) |
Mar 01, 2007 | 13.69 | 13.81 | 13.44 | 13.75 | 835,703 | -0.04(-0.26%) |
Feb 28, 2007 | 13.75 | 13.84 | 13.65 | 13.79 | 863,602 | +0.08(+0.57%) |
Feb 27, 2007 | 14.00 | 14.06 | 13.53 | 13.71 | 966,575 | -0.46(-3.26%) |
Feb 26, 2007 | 14.36 | 14.38 | 14.13 | 14.17 | 700,413 | -0.14(-0.96%) |
Feb 23, 2007 | 14.35 | 14.39 | 14.21 | 14.31 | 673,635 | -0.03(-0.19%) |
Feb 22, 2007 | 14.39 | 14.53 | 14.31 | 14.34 | 775,847 | -0.06(-0.38%) |
Feb 21, 2007 | 14.29 | 14.39 | 14.25 | 14.39 | 1,245,311 | +0.07(+0.50%) |
Feb 20, 2007 | 14.19 | 14.36 | 14.17 | 14.32 | 1,047,482 | +0.08(+0.55%) |
Feb 16, 2007 | 14.37 | 14.37 | 14.21 | 14.24 | 905,704 | -0.13(-0.93%) |
Feb 15, 2007 | 14.35 | 14.39 | 14.33 | 14.38 | 691,135 | +0.02(+0.14%) |
Feb 14, 2007 | 14.32 | 14.45 | 14.29 | 14.36 | 1,187,307 | +0.03(+0.19%) |
Feb 13, 2007 | 14.15 | 14.33 | 14.13 | 14.33 | 1,635,599 | +0.22(+1.54%) |
Feb 12, 2007 | 14.11 | 14.32 | 14.04 | 14.11 | 2,119,718 | +0.07(+0.53%) |
Feb 09, 2007 | 14.09 | 14.20 | 13.93 | 14.04 | 1,732,784 | -0.06(-0.39%) |
Feb 08, 2007 | 14.15 | 14.21 | 14.06 | 14.09 | 1,216,651 | -0.05(-0.33%) |
Feb 07, 2007 | 14.19 | 14.21 | 14.11 | 14.14 | 985,850 | -0.02(-0.17%) |
Feb 06, 2007 | 14.19 | 14.21 | 14.12 | 14.16 | 760,629 | -0.01(-0.06%) |
Feb 05, 2007 | 14.17 | 14.20 | 13.82 | 14.17 | 795,883 | -0.00(-0.03%) |
Feb 02, 2007 | 14.14 | 14.23 | 14.13 | 14.17 | 668,055 | +0.04(+0.25%) |
Feb 01, 2007 | 13.94 | 14.14 | 13.93 | 14.14 | 1,527,853 | +0.21(+1.53%) |
Jan 31, 2007 | 13.95 | 13.98 | 13.87 | 13.93 | 718,273 | -0.03(-0.23%) |
Jan 30, 2007 | 13.86 | 13.98 | 13.85 | 13.96 | 1,084,004 | +0.08(+0.57%) |
Jan 29, 2007 | 13.94 | 13.97 | 13.84 | 13.88 | 928,023 | -0.08(-0.57%) |
Jan 26, 2007 | 13.92 | 13.97 | 13.83 | 13.96 | 1,113,171 | +0.06(+0.40%) |
Jan 25, 2007 | 13.89 | 13.99 | 13.85 | 13.90 | 1,245,819 | -0.04(-0.28%) |
Jan 24, 2007 | 13.84 | 13.96 | 13.84 | 13.94 | 684,541 | +0.10(+0.74%) |
Jan 23, 2007 | 13.80 | 13.88 | 13.74 | 13.84 | 1,052,554 | +0.07(+0.49%) |
Jan 22, 2007 | 13.92 | 13.92 | 13.71 | 13.77 | 697,729 | -0.12(-0.85%) |
Jan 19, 2007 | 13.91 | 13.94 | 13.86 | 13.89 | 680,990 | -0.02(-0.11%) |
Jan 18, 2007 | 13.98 | 14.06 | 13.89 | 13.91 | 856,754 | -0.07(-0.51%) |
Jan 17, 2007 | 14.03 | 14.17 | 13.94 | 13.98 | 1,315,566 | +0.09(+0.65%) |
Jan 16, 2007 | 13.95 | 13.97 | 13.87 | 13.89 | 581,060 | -0.01(-0.08%) |
Jan 12, 2007 | 13.86 | 13.90 | 13.81 | 13.90 | 671,606 | +0.03(+0.23%) |
Jan 11, 2007 | 13.71 | 13.87 | 13.69 | 13.87 | 1,043,677 | +0.19(+1.38%) |
Jan 10, 2007 | 13.73 | 13.74 | 13.61 | 13.68 | 792,332 | -0.09(-0.66%) |
Jan 09, 2007 | 13.80 | 13.82 | 13.68 | 13.77 | 860,812 | -0.04(-0.29%) |
Jan 08, 2007 | 13.81 | 13.82 | 13.61 | 13.81 | 1,014,003 | -0.00(-0.03%) |
Jan 05, 2007 | 14.02 | 14.02 | 13.63 | 13.81 | 1,530,389 | -0.27(-1.90%) |
Jan 04, 2007 | 14.36 | 14.39 | 14.04 | 14.08 | 2,018,876 | -0.31(-2.14%) |
Jan 03, 2007 | 14.26 | 14.49 | 14.15 | 14.39 | 1,502,490 | +0.23(+1.61%) |
Dec 29, 2006 | 14.28 | 14.33 | 14.16 | 14.16 | 1,079,439 | -0.14(-0.99%) |
Dec 28, 2006 | 14.33 | 14.37 | 14.28 | 14.30 | 677,946 | -0.02(-0.14%) |
Dec 27, 2006 | 14.39 | 14.47 | 14.25 | 14.32 | 663,236 | +0.01(+0.08%) |
Dec 26, 2006 | 14.19 | 14.31 | 14.12 | 14.31 | 363,448 | +0.14(+1.00%) |
Dec 22, 2006 | 14.23 | 14.24 | 14.12 | 14.17 | 450,189 | -0.04(-0.31%) |
Dec 21, 2006 | 14.23 | 14.30 | 14.15 | 14.21 | 711,425 | -0.01(-0.08%) |
Dec 20, 2006 | 14.30 | 14.32 | 14.22 | 14.22 | 665,011 | -0.07(-0.47%) |
Dec 19, 2006 | 14.30 | 14.30 | 14.20 | 14.29 | 1,022,373 | -0.01(-0.08%) |
Dec 18, 2006 | 14.40 | 14.40 | 14.26 | 14.30 | 696,968 | +4.75(+49.68%) |
Dec 15, 2006 | 9.529 | 9.554 | 9.485 | 9.554 | 1,079,692 | +0.05(+0.53%) |
Dec 14, 2006 | 9.457 | 9.577 | 9.450 | 9.503 | 1,090,345 | +0.06(+0.59%) |
Dec 13, 2006 | 9.461 | 9.463 | 9.426 | 9.447 | 1,003,985 | +0.00(+0.02%) |
Dec 12, 2006 | 9.391 | 9.445 | 9.377 | 9.445 | 1,490,950 | +0.04(+0.39%) |
Dec 11, 2006 | 9.335 | 9.454 | 9.328 | 9.408 | 830,123 | +0.08(+0.86%) |
Dec 08, 2006 | 9.382 | 9.396 | 9.312 | 9.328 | 1,268,772 | -0.05(-0.50%) |
Dec 07, 2006 | 9.419 | 9.456 | 9.366 | 9.375 | 1,399,644 | -0.05(-0.56%) |
Dec 06, 2006 | 9.323 | 9.429 | 9.308 | 9.428 | 1,578,832 | +0.12(+1.32%) |
Dec 05, 2006 | 9.361 | 9.387 | 9.273 | 9.305 | 1,081,595 | -0.02(-0.23%) |
Dec 04, 2006 | 9.249 | 9.351 | 9.233 | 9.326 | 1,042,790 | +0.11(+1.14%) |