Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.950 | 10.15 | 9.150 | 9.200 | 886,516 | -0.59(-6.03%) |
Nov 29, 2007 | 9.870 | 9.920 | 9.510 | 9.790 | 357,799 | -0.08(-0.81%) |
Nov 28, 2007 | 8.910 | 9.960 | 8.910 | 9.870 | 647,247 | +1.07(+12.16%) |
Nov 27, 2007 | 9.010 | 9.120 | 8.760 | 8.800 | 313,888 | -0.15(-1.68%) |
Nov 26, 2007 | 9.270 | 9.390 | 8.900 | 8.950 | 260,947 | -0.37(-3.97%) |
Nov 23, 2007 | 9.230 | 9.390 | 9.029 | 9.320 | 111,361 | +0.15(+1.64%) |
Nov 21, 2007 | 8.820 | 9.390 | 8.820 | 9.170 | 366,352 | +0.34(+3.85%) |
Nov 20, 2007 | 8.800 | 8.970 | 8.600 | 8.830 | 416,774 | +0.05(+0.57%) |
Nov 19, 2007 | 8.790 | 8.880 | 8.620 | 8.780 | 400,864 | -0.10(-1.13%) |
Nov 16, 2007 | 9.270 | 9.310 | 8.820 | 8.880 | 567,191 | -0.37(-4.00%) |
Nov 15, 2007 | 9.150 | 9.360 | 9.100 | 9.250 | 660,312 | +0.04(+0.43%) |
Nov 14, 2007 | 9.350 | 9.390 | 9.080 | 9.210 | 483,229 | -0.09(-0.97%) |
Nov 13, 2007 | 9.220 | 9.320 | 9.020 | 9.300 | 211,494 | +0.18(+1.97%) |
Nov 12, 2007 | 9.370 | 9.370 | 9.020 | 9.120 | 529,011 | -0.27(-2.88%) |
Nov 09, 2007 | 9.400 | 9.410 | 9.210 | 9.390 | 391,869 | -0.10(-1.05%) |
Nov 08, 2007 | 9.540 | 9.600 | 9.220 | 9.490 | 340,707 | +0.06(+0.64%) |
Nov 07, 2007 | 9.710 | 9.910 | 9.410 | 9.430 | 360,188 | -0.36(-3.68%) |
Nov 06, 2007 | 9.860 | 9.900 | 9.680 | 9.790 | 379,621 | -0.17(-1.71%) |
Nov 05, 2007 | 9.970 | 10.13 | 9.770 | 9.960 | 723,930 | -0.08(-0.80%) |
Nov 02, 2007 | 10.24 | 10.25 | 9.900 | 10.04 | 247,686 | -0.06(-0.59%) |
Nov 01, 2007 | 10.16 | 10.22 | 9.880 | 10.10 | 425,451 | -0.20(-1.94%) |
Oct 31, 2007 | 10.22 | 10.32 | 10.03 | 10.30 | 721,067 | +0.12(+1.18%) |
Oct 30, 2007 | 10.37 | 10.55 | 10.11 | 10.18 | 261,039 | -0.22(-2.12%) |
Oct 29, 2007 | 10.48 | 10.57 | 10.21 | 10.40 | 177,192 | -0.07(-0.67%) |
Oct 26, 2007 | 10.70 | 10.80 | 10.32 | 10.47 | 305,807 | -0.07(-0.66%) |
Oct 25, 2007 | 10.33 | 10.66 | 10.13 | 10.54 | 392,894 | +0.34(+3.33%) |
Oct 24, 2007 | 10.21 | 10.34 | 10.01 | 10.20 | 427,372 | -0.10(-0.97%) |
Oct 23, 2007 | 10.10 | 10.33 | 9.980 | 10.30 | 372,696 | +0.30(+3.00%) |
Oct 22, 2007 | 9.750 | 10.07 | 9.540 | 10.00 | 331,400 | +0.18(+1.83%) |
Oct 19, 2007 | 10.15 | 10.15 | 9.760 | 9.820 | 498,971 | -0.33(-3.25%) |
Oct 18, 2007 | 10.14 | 10.33 | 9.990 | 10.15 | 410,177 | -0.05(-0.49%) |
Oct 17, 2007 | 10.20 | 10.22 | 9.940 | 10.20 | 741,500 | +0.00(+0.00%) |
Oct 16, 2007 | 10.07 | 10.20 | 10.01 | 10.20 | 275,421 | +0.12(+1.19%) |
Oct 15, 2007 | 10.49 | 10.79 | 10.02 | 10.08 | 453,337 | -0.41(-3.91%) |
Oct 12, 2007 | 10.51 | 10.64 | 10.30 | 10.49 | 416,202 | -0.03(-0.29%) |
Oct 11, 2007 | 10.73 | 11.10 | 10.44 | 10.52 | 577,373 | -0.11(-1.03%) |
Oct 10, 2007 | 10.71 | 10.85 | 10.46 | 10.63 | 427,043 | -0.07(-0.65%) |
Oct 09, 2007 | 10.99 | 11.02 | 10.65 | 10.70 | 497,693 | -0.26(-2.37%) |
Oct 08, 2007 | 11.12 | 11.25 | 10.80 | 10.96 | 216,826 | -0.18(-1.62%) |
Oct 05, 2007 | 11.01 | 11.40 | 10.93 | 11.14 | 924,726 | +0.14(+1.27%) |
Oct 04, 2007 | 10.72 | 11.04 | 10.71 | 11.00 | 458,851 | +0.30(+2.80%) |
Oct 03, 2007 | 10.53 | 10.95 | 10.43 | 10.70 | 362,376 | +0.13(+1.23%) |
Oct 02, 2007 | 10.22 | 10.77 | 10.14 | 10.57 | 473,849 | +0.45(+4.45%) |
Oct 01, 2007 | 9.920 | 10.26 | 9.850 | 10.12 | 464,679 | +0.18(+1.81%) |
Sep 28, 2007 | 10.00 | 10.17 | 9.930 | 9.940 | 415,369 | -0.03(-0.30%) |
Sep 27, 2007 | 9.900 | 9.980 | 9.750 | 9.970 | 790,186 | +0.22(+2.26%) |
Sep 26, 2007 | 9.990 | 10.14 | 9.720 | 9.750 | 985,243 | +0.01(+0.10%) |
Sep 25, 2007 | 9.830 | 9.860 | 9.680 | 9.740 | 243,548 | -0.04(-0.41%) |
Sep 24, 2007 | 10.08 | 10.16 | 9.700 | 9.780 | 747,672 | -0.27(-2.69%) |
Sep 21, 2007 | 10.05 | 10.07 | 9.870 | 10.05 | 674,942 | +0.09(+0.90%) |
Sep 20, 2007 | 10.29 | 10.37 | 9.950 | 9.960 | 294,746 | -0.38(-3.68%) |
Sep 19, 2007 | 10.49 | 10.50 | 10.32 | 10.34 | 197,700 | -0.10(-0.96%) |
Sep 18, 2007 | 10.10 | 10.46 | 10.00 | 10.44 | 283,798 | +0.38(+3.78%) |
Sep 17, 2007 | 10.13 | 10.16 | 10.00 | 10.06 | 502,382 | -0.12(-1.18%) |
Sep 14, 2007 | 10.00 | 10.23 | 10.00 | 10.18 | 178,001 | +0.08(+0.79%) |
Sep 13, 2007 | 10.08 | 10.21 | 10.00 | 10.10 | 258,891 | +0.09(+0.90%) |
Sep 12, 2007 | 9.970 | 10.14 | 9.790 | 10.01 | 446,843 | -0.11(-1.09%) |
Sep 11, 2007 | 9.800 | 10.17 | 9.780 | 10.12 | 525,686 | +0.39(+4.01%) |
Sep 10, 2007 | 10.09 | 10.20 | 9.620 | 9.730 | 275,813 | -0.32(-3.18%) |
Sep 07, 2007 | 10.41 | 10.45 | 9.920 | 10.05 | 499,224 | -0.55(-5.19%) |
Sep 06, 2007 | 10.06 | 10.81 | 10.06 | 10.60 | 411,291 | +0.56(+5.58%) |
Sep 05, 2007 | 9.910 | 10.22 | 9.910 | 10.04 | 362,745 | -0.16(-1.57%) |
Sep 04, 2007 | 10.05 | 10.31 | 9.990 | 10.20 | 222,287 | +0.14(+1.39%) |
Aug 31, 2007 | 10.42 | 10.47 | 10.01 | 10.06 | 188,865 | -0.25(-2.42%) |
Aug 30, 2007 | 9.760 | 10.40 | 9.610 | 10.31 | 344,691 | +0.43(+4.35%) |
Aug 29, 2007 | 9.870 | 9.950 | 9.570 | 9.880 | 224,261 | +0.13(+1.33%) |
Aug 28, 2007 | 10.05 | 10.11 | 9.690 | 9.750 | 456,903 | -0.34(-3.37%) |
Aug 27, 2007 | 10.17 | 10.22 | 10.01 | 10.09 | 258,197 | -0.12(-1.18%) |
Aug 24, 2007 | 10.34 | 10.49 | 9.880 | 10.21 | 165,192 | -0.08(-0.78%) |
Aug 23, 2007 | 10.62 | 10.65 | 10.25 | 10.29 | 487,888 | -0.26(-2.46%) |
Aug 22, 2007 | 10.58 | 10.71 | 10.43 | 10.55 | 381,804 | +0.09(+0.86%) |
Aug 21, 2007 | 10.35 | 10.59 | 10.30 | 10.46 | 378,072 | +0.09(+0.87%) |
Aug 20, 2007 | 10.44 | 10.46 | 10.16 | 10.37 | 279,896 | -0.03(-0.29%) |
Aug 17, 2007 | 10.60 | 10.79 | 10.23 | 10.40 | 624,264 | +0.03(+0.29%) |
Aug 16, 2007 | 9.480 | 10.37 | 9.480 | 10.37 | 906,961 | +0.79(+8.25%) |
Aug 15, 2007 | 9.860 | 10.22 | 9.540 | 9.580 | 374,936 | -0.28(-2.84%) |
Aug 14, 2007 | 9.790 | 9.970 | 9.580 | 9.860 | 318,884 | +0.09(+0.92%) |
Aug 13, 2007 | 10.39 | 10.50 | 9.490 | 9.770 | 764,317 | -0.53(-5.15%) |
Aug 10, 2007 | 10.88 | 10.92 | 9.810 | 10.30 | 1,354,193 | -0.75(-6.79%) |
Aug 09, 2007 | 10.44 | 11.40 | 10.43 | 11.05 | 2,210,549 | +0.28(+2.60%) |
Aug 08, 2007 | 9.990 | 11.15 | 9.990 | 10.77 | 1,857,828 | +0.81(+8.13%) |
Aug 07, 2007 | 9.530 | 10.13 | 9.420 | 9.960 | 1,346,942 | +0.39(+4.08%) |
Aug 06, 2007 | 9.240 | 9.640 | 9.000 | 9.570 | 811,844 | +0.36(+3.91%) |
Aug 03, 2007 | 9.220 | 9.330 | 8.920 | 9.210 | 689,791 | +0.27(+3.02%) |
Aug 02, 2007 | 8.700 | 9.000 | 8.650 | 8.940 | 687,258 | +0.32(+3.71%) |
Aug 01, 2007 | 8.630 | 8.700 | 8.410 | 8.620 | 797,312 | +0.02(+0.23%) |
Jul 31, 2007 | 8.480 | 8.700 | 8.460 | 8.600 | 1,005,221 | +0.22(+2.63%) |
Jul 30, 2007 | 8.370 | 8.460 | 8.180 | 8.380 | 525,202 | -0.03(-0.36%) |
Jul 27, 2007 | 8.520 | 8.650 | 8.300 | 8.410 | 810,458 | -0.09(-1.06%) |
Jul 26, 2007 | 8.250 | 8.726 | 8.250 | 8.500 | 617,201 | +0.21(+2.53%) |
Jul 25, 2007 | 8.400 | 8.480 | 8.140 | 8.290 | 638,124 | +0.02(+0.24%) |
Jul 24, 2007 | 8.690 | 8.710 | 8.240 | 8.270 | 512,018 | -0.52(-5.92%) |
Jul 23, 2007 | 8.490 | 8.870 | 8.310 | 8.790 | 838,986 | +0.33(+3.90%) |
Jul 20, 2007 | 8.730 | 8.730 | 8.300 | 8.460 | 560,168 | -0.30(-3.42%) |
Jul 19, 2007 | 8.540 | 8.850 | 8.490 | 8.760 | 311,512 | +0.23(+2.70%) |
Jul 18, 2007 | 8.800 | 8.830 | 8.190 | 8.530 | 1,098,081 | -0.27(-3.07%) |
Jul 17, 2007 | 9.150 | 9.200 | 8.680 | 8.800 | 1,030,576 | -0.33(-3.61%) |
Jul 16, 2007 | 9.190 | 9.250 | 9.050 | 9.130 | 604,352 | -0.05(-0.54%) |
Jul 13, 2007 | 9.270 | 9.400 | 9.080 | 9.180 | 1,505,869 | -0.16(-1.71%) |
Jul 12, 2007 | 9.330 | 9.520 | 9.260 | 9.340 | 556,614 | +0.06(+0.65%) |
Jul 11, 2007 | 9.530 | 9.620 | 9.250 | 9.280 | 534,463 | -0.27(-2.83%) |
Jul 10, 2007 | 9.700 | 9.780 | 9.520 | 9.550 | 399,645 | -0.19(-1.95%) |
Jul 09, 2007 | 9.930 | 10.04 | 9.710 | 9.740 | 392,199 | -0.11(-1.12%) |
Jul 06, 2007 | 9.920 | 9.980 | 9.750 | 9.850 | 280,126 | -0.08(-0.81%) |
Jul 05, 2007 | 9.980 | 10.01 | 9.880 | 9.930 | 684,860 | -0.06(-0.60%) |
Jul 03, 2007 | 10.27 | 10.27 | 9.950 | 9.990 | 288,340 | -0.29(-2.82%) |
Jul 02, 2007 | 9.850 | 10.28 | 9.840 | 10.28 | 413,330 | +0.51(+5.22%) |
Jun 29, 2007 | 9.900 | 10.21 | 9.650 | 9.770 | 621,172 | -0.10(-1.01%) |
Jun 28, 2007 | 9.990 | 10.05 | 9.630 | 9.870 | 752,882 | -0.11(-1.10%) |
Jun 27, 2007 | 10.00 | 10.06 | 9.870 | 9.980 | 535,169 | -0.08(-0.80%) |
Jun 26, 2007 | 10.06 | 10.10 | 9.960 | 10.06 | 494,940 | +0.07(+0.70%) |
Jun 25, 2007 | 10.08 | 10.17 | 9.960 | 9.990 | 455,980 | -0.08(-0.79%) |
Jun 22, 2007 | 10.07 | 10.12 | 9.990 | 10.07 | 628,173 | -0.05(-0.49%) |
Jun 21, 2007 | 10.10 | 10.15 | 10.01 | 10.12 | 818,987 | -0.05(-0.49%) |
Jun 20, 2007 | 10.48 | 10.48 | 10.11 | 10.17 | 515,400 | -0.25(-2.40%) |
Jun 19, 2007 | 10.50 | 10.68 | 10.30 | 10.42 | 857,800 | -0.12(-1.14%) |
Jun 18, 2007 | 11.50 | 11.60 | 10.46 | 10.54 | 1,751,800 | -0.95(-8.27%) |
Jun 15, 2007 | 11.67 | 11.68 | 11.42 | 11.49 | 522,400 | +0.01(+0.09%) |
Jun 14, 2007 | 11.52 | 11.70 | 11.31 | 11.48 | 317,400 | -0.06(-0.52%) |
Jun 13, 2007 | 10.72 | 11.62 | 10.70 | 11.54 | 787,600 | +0.83(+7.75%) |
Jun 12, 2007 | 10.53 | 10.79 | 10.37 | 10.71 | 520,000 | +0.21(+2.00%) |
Jun 11, 2007 | 10.92 | 10.98 | 10.45 | 10.50 | 601,335 | +0.00(+0.00%) |
Jun 08, 2007 | 10.54 | 10.73 | 10.45 | 10.50 | 273,055 | -0.10(-0.94%) |
Jun 07, 2007 | 10.85 | 10.85 | 10.50 | 10.60 | 385,293 | -0.28(-2.57%) |
Jun 06, 2007 | 10.95 | 11.03 | 10.85 | 10.88 | 306,354 | -0.14(-1.27%) |
Jun 05, 2007 | 11.00 | 11.17 | 10.90 | 11.02 | 259,892 | +0.00(+0.00%) |
Jun 04, 2007 | 11.12 | 11.40 | 10.99 | 11.02 | 165,436 | -0.13(-1.17%) |
Jun 01, 2007 | 10.92 | 11.50 | 10.87 | 11.15 | 813,707 | +0.28(+2.57%) |
May 31, 2007 | 10.98 | 11.04 | 10.75 | 10.87 | 582,558 | -0.09(-0.82%) |
May 30, 2007 | 10.89 | 11.02 | 10.78 | 10.96 | 209,699 | -0.06(-0.54%) |
May 29, 2007 | 11.06 | 11.24 | 10.64 | 11.02 | 461,824 | -0.02(-0.18%) |
May 25, 2007 | 10.56 | 11.10 | 10.55 | 11.04 | 374,724 | +0.54(+5.14%) |
May 24, 2007 | 10.65 | 10.77 | 10.32 | 10.50 | 265,621 | -0.13(-1.22%) |
May 23, 2007 | 10.79 | 10.79 | 10.56 | 10.63 | 312,972 | -0.14(-1.30%) |
May 22, 2007 | 10.32 | 10.77 | 10.24 | 10.77 | 337,311 | +0.42(+4.06%) |
May 21, 2007 | 10.07 | 10.39 | 9.950 | 10.35 | 113,149 | +0.28(+2.78%) |
May 18, 2007 | 10.03 | 10.11 | 9.920 | 10.07 | 535,809 | +0.05(+0.50%) |
May 17, 2007 | 10.03 | 10.11 | 9.960 | 10.02 | 281,796 | -0.06(-0.60%) |
May 16, 2007 | 10.01 | 10.10 | 9.820 | 10.08 | 523,937 | +0.12(+1.20%) |
May 15, 2007 | 10.11 | 10.23 | 9.940 | 9.960 | 700,716 | -0.18(-1.78%) |
May 14, 2007 | 10.22 | 10.26 | 10.02 | 10.14 | 382,146 | -0.12(-1.17%) |
May 11, 2007 | 10.23 | 10.40 | 10.06 | 10.26 | 285,088 | +0.03(+0.29%) |
May 10, 2007 | 10.28 | 10.36 | 10.04 | 10.23 | 354,690 | -0.13(-1.25%) |
May 09, 2007 | 10.26 | 10.38 | 10.00 | 10.36 | 311,054 | +0.05(+0.48%) |
May 08, 2007 | 10.37 | 10.37 | 10.06 | 10.31 | 204,905 | -0.09(-0.87%) |
May 07, 2007 | 10.52 | 10.59 | 10.38 | 10.40 | 813,918 | -0.11(-1.05%) |
May 04, 2007 | 10.33 | 10.52 | 10.24 | 10.51 | 382,026 | +0.27(+2.64%) |
May 03, 2007 | 10.49 | 10.61 | 10.22 | 10.24 | 330,746 | -0.22(-2.10%) |
May 02, 2007 | 10.53 | 10.62 | 10.39 | 10.46 | 387,194 | -0.10(-0.95%) |
May 01, 2007 | 10.19 | 10.57 | 10.00 | 10.56 | 575,057 | +0.36(+3.53%) |
Apr 30, 2007 | 10.58 | 10.58 | 10.02 | 10.20 | 460,396 | -0.38(-3.59%) |
Apr 27, 2007 | 10.72 | 10.74 | 10.44 | 10.58 | 788,521 | -0.15(-1.40%) |
Apr 26, 2007 | 10.83 | 11.07 | 10.45 | 10.73 | 502,515 | -0.29(-2.63%) |
Apr 25, 2007 | 10.95 | 11.13 | 10.70 | 11.02 | 356,961 | +0.14(+1.29%) |
Apr 24, 2007 | 11.03 | 11.08 | 10.85 | 10.88 | 257,104 | -0.11(-1.00%) |
Apr 23, 2007 | 11.14 | 11.14 | 10.89 | 10.99 | 182,903 | -0.15(-1.35%) |
Apr 20, 2007 | 10.91 | 11.19 | 10.87 | 11.14 | 217,678 | +0.24(+2.20%) |
Apr 19, 2007 | 10.94 | 11.11 | 10.68 | 10.90 | 526,815 | -0.07(-0.64%) |
Apr 18, 2007 | 11.11 | 11.25 | 10.96 | 10.97 | 191,801 | -0.17(-1.53%) |
Apr 17, 2007 | 11.63 | 11.63 | 11.04 | 11.14 | 318,557 | -0.50(-4.30%) |
Apr 16, 2007 | 11.39 | 11.64 | 11.15 | 11.64 | 273,888 | +0.30(+2.65%) |
Apr 13, 2007 | 10.82 | 11.34 | 10.70 | 11.34 | 244,212 | +0.56(+5.19%) |
Apr 12, 2007 | 10.89 | 10.92 | 10.50 | 10.78 | 238,668 | -0.12(-1.10%) |
Apr 11, 2007 | 11.07 | 11.10 | 10.64 | 10.90 | 170,684 | -0.13(-1.18%) |
Apr 10, 2007 | 11.13 | 11.39 | 11.01 | 11.03 | 254,407 | -0.12(-1.08%) |
Apr 09, 2007 | 10.93 | 11.22 | 10.89 | 11.15 | 484,592 | +0.17(+1.55%) |
Apr 05, 2007 | 10.74 | 11.04 | 10.59 | 10.98 | 247,280 | +0.22(+2.04%) |
Apr 04, 2007 | 10.96 | 10.99 | 10.74 | 10.76 | 187,551 | -0.18(-1.65%) |
Apr 03, 2007 | 10.70 | 11.01 | 10.61 | 10.94 | 388,233 | +0.30(+2.82%) |
Apr 02, 2007 | 10.56 | 10.69 | 10.30 | 10.64 | 353,130 | +0.12(+1.14%) |
Mar 30, 2007 | 10.51 | 10.68 | 10.29 | 10.52 | 233,205 | +0.07(+0.67%) |
Mar 29, 2007 | 10.57 | 10.65 | 10.25 | 10.45 | 191,454 | -0.01(-0.10%) |
Mar 28, 2007 | 10.51 | 10.62 | 10.29 | 10.46 | 451,165 | -0.04(-0.38%) |
Mar 27, 2007 | 10.63 | 10.68 | 10.47 | 10.50 | 142,476 | -0.14(-1.32%) |
Mar 26, 2007 | 11.14 | 11.16 | 10.62 | 10.64 | 328,547 | -0.47(-4.23%) |
Mar 23, 2007 | 11.03 | 11.12 | 10.92 | 11.11 | 221,867 | +0.06(+0.54%) |
Mar 22, 2007 | 10.77 | 11.10 | 10.76 | 11.05 | 459,319 | +0.34(+3.17%) |
Mar 21, 2007 | 10.61 | 10.76 | 10.36 | 10.71 | 275,375 | +0.14(+1.32%) |
Mar 20, 2007 | 10.30 | 10.61 | 10.20 | 10.57 | 231,645 | +0.27(+2.62%) |
Mar 19, 2007 | 10.29 | 10.48 | 10.20 | 10.30 | 426,603 | +0.07(+0.68%) |
Mar 16, 2007 | 10.30 | 10.36 | 10.18 | 10.23 | 604,914 | -0.09(-0.87%) |
Mar 15, 2007 | 10.30 | 10.50 | 10.14 | 10.32 | 252,279 | +0.00(+0.00%) |
Mar 14, 2007 | 10.11 | 10.50 | 10.11 | 10.32 | 582,451 | +0.13(+1.28%) |
Mar 13, 2007 | 10.50 | 10.45 | 10.11 | 10.19 | 515,739 | -0.31(-2.95%) |
Mar 12, 2007 | 10.43 | 10.72 | 10.40 | 10.50 | 217,467 | -0.08(-0.76%) |
Mar 09, 2007 | 10.91 | 10.98 | 10.53 | 10.58 | 286,680 | -0.20(-1.86%) |
Mar 08, 2007 | 10.72 | 10.99 | 10.62 | 10.78 | 505,207 | +0.11(+1.03%) |
Mar 07, 2007 | 10.45 | 10.73 | 10.38 | 10.67 | 495,841 | +0.17(+1.62%) |
Mar 06, 2007 | 10.42 | 10.62 | 10.25 | 10.50 | 419,437 | +0.25(+2.44%) |
Mar 05, 2007 | 10.53 | 10.83 | 10.25 | 10.25 | 514,331 | -0.29(-2.75%) |
Mar 02, 2007 | 11.12 | 11.25 | 10.50 | 10.54 | 694,963 | -0.67(-5.98%) |
Mar 01, 2007 | 11.32 | 11.40 | 10.79 | 11.21 | 352,806 | -0.19(-1.67%) |
Feb 28, 2007 | 12.00 | 12.17 | 11.35 | 11.40 | 681,058 | -0.63(-5.24%) |
Feb 27, 2007 | 12.32 | 12.48 | 11.91 | 12.03 | 535,269 | -0.52(-4.14%) |
Feb 26, 2007 | 12.51 | 12.59 | 12.24 | 12.55 | 371,373 | +0.04(+0.32%) |
Feb 23, 2007 | 12.53 | 12.71 | 12.23 | 12.51 | 299,449 | -0.08(-0.64%) |
Feb 22, 2007 | 12.67 | 12.72 | 12.28 | 12.59 | 243,402 | -0.01(-0.08%) |
Feb 21, 2007 | 12.68 | 12.73 | 12.27 | 12.60 | 465,591 | -0.12(-0.94%) |
Feb 20, 2007 | 12.36 | 12.89 | 12.30 | 12.72 | 802,763 | +0.47(+3.84%) |
Feb 16, 2007 | 11.87 | 12.33 | 11.67 | 12.25 | 499,794 | +0.38(+3.20%) |
Feb 15, 2007 | 11.83 | 12.06 | 11.60 | 11.87 | 208,472 | +0.08(+0.68%) |
Feb 14, 2007 | 11.70 | 12.15 | 11.65 | 11.79 | 242,870 | +0.08(+0.68%) |
Feb 13, 2007 | 12.09 | 12.11 | 11.67 | 11.71 | 380,424 | -0.27(-2.25%) |
Feb 12, 2007 | 12.05 | 12.19 | 11.79 | 11.98 | 437,982 | -0.06(-0.50%) |
Feb 09, 2007 | 12.67 | 12.74 | 11.88 | 12.04 | 463,584 | -0.61(-4.82%) |
Feb 08, 2007 | 12.16 | 12.78 | 12.11 | 12.65 | 549,934 | +0.50(+4.12%) |
Feb 07, 2007 | 12.22 | 12.28 | 11.99 | 12.15 | 522,451 | -0.02(-0.16%) |
Feb 06, 2007 | 11.86 | 12.17 | 11.75 | 12.17 | 565,566 | +0.37(+3.14%) |
Feb 05, 2007 | 11.95 | 12.08 | 11.68 | 11.80 | 277,178 | +0.01(+0.08%) |
Feb 02, 2007 | 11.51 | 12.03 | 11.50 | 11.79 | 402,125 | +0.30(+2.61%) |
Feb 01, 2007 | 11.45 | 11.57 | 11.33 | 11.49 | 728,197 | +0.08(+0.70%) |
Jan 31, 2007 | 12.00 | 12.00 | 11.35 | 11.41 | 603,395 | -0.58(-4.84%) |
Jan 30, 2007 | 12.08 | 12.18 | 11.91 | 11.99 | 224,769 | -0.06(-0.50%) |
Jan 29, 2007 | 11.97 | 12.15 | 11.94 | 12.05 | 304,060 | +0.00(+0.00%) |
Jan 26, 2007 | 12.35 | 12.36 | 11.92 | 12.05 | 818,851 | -0.30(-2.43%) |
Jan 25, 2007 | 12.50 | 12.57 | 12.18 | 12.35 | 340,919 | -0.18(-1.44%) |
Jan 24, 2007 | 12.30 | 12.54 | 12.11 | 12.53 | 478,324 | +0.23(+1.87%) |
Jan 23, 2007 | 12.60 | 12.60 | 12.27 | 12.30 | 349,028 | -0.30(-2.38%) |
Jan 22, 2007 | 12.90 | 12.91 | 12.50 | 12.60 | 253,599 | -0.28(-2.17%) |
Jan 19, 2007 | 12.82 | 12.99 | 12.77 | 12.88 | 213,447 | +0.03(+0.23%) |
Jan 18, 2007 | 12.84 | 13.03 | 12.80 | 12.85 | 431,427 | +0.05(+0.39%) |
Jan 17, 2007 | 12.54 | 12.85 | 12.52 | 12.80 | 220,174 | +0.27(+2.15%) |
Jan 16, 2007 | 12.95 | 13.06 | 12.40 | 12.53 | 325,262 | -0.38(-2.94%) |
Jan 12, 2007 | 12.25 | 12.97 | 12.20 | 12.91 | 489,270 | +0.71(+5.82%) |
Jan 11, 2007 | 12.02 | 12.26 | 11.86 | 12.20 | 1,094,637 | +0.16(+1.33%) |
Jan 10, 2007 | 12.45 | 12.51 | 12.02 | 12.04 | 894,507 | -0.46(-3.68%) |
Jan 09, 2007 | 12.52 | 12.56 | 12.16 | 12.50 | 550,360 | +0.04(+0.32%) |
Jan 08, 2007 | 12.79 | 12.85 | 12.34 | 12.46 | 409,632 | -0.31(-2.43%) |
Jan 05, 2007 | 13.26 | 13.32 | 12.62 | 12.77 | 345,386 | -0.50(-3.77%) |
Jan 04, 2007 | 12.92 | 13.43 | 12.73 | 13.27 | 320,037 | +0.29(+2.23%) |
Jan 03, 2007 | 13.39 | 13.41 | 12.73 | 12.98 | 648,795 | -0.32(-2.41%) |
Dec 29, 2006 | 13.39 | 13.41 | 13.14 | 13.30 | 308,224 | -0.08(-0.60%) |
Dec 28, 2006 | 13.75 | 13.76 | 13.28 | 13.38 | 415,216 | -0.41(-2.97%) |
Dec 27, 2006 | 13.60 | 13.91 | 13.57 | 13.79 | 190,699 | +0.18(+1.32%) |
Dec 26, 2006 | 13.84 | 13.95 | 13.58 | 13.61 | 201,227 | -0.23(-1.66%) |
Dec 22, 2006 | 13.80 | 13.88 | 13.66 | 13.84 | 321,331 | -0.02(-0.14%) |
Dec 21, 2006 | 14.26 | 14.28 | 13.77 | 13.86 | 396,997 | -0.44(-3.08%) |
Dec 20, 2006 | 14.49 | 14.73 | 14.15 | 14.30 | 574,493 | -0.13(-0.90%) |
Dec 19, 2006 | 14.04 | 15.46 | 13.93 | 14.43 | 976,671 | +0.77(+5.64%) |
Dec 18, 2006 | 13.96 | 14.23 | 13.51 | 13.66 | 250,327 | -0.24(-1.73%) |
Dec 15, 2006 | 14.10 | 14.29 | 13.84 | 13.90 | 386,391 | -0.10(-0.71%) |
Dec 14, 2006 | 14.14 | 14.36 | 13.97 | 14.00 | 425,202 | -0.08(-0.57%) |
Dec 13, 2006 | 14.31 | 14.44 | 14.04 | 14.08 | 328,302 | -0.17(-1.19%) |
Dec 12, 2006 | 14.40 | 14.48 | 14.15 | 14.25 | 385,513 | -0.29(-1.99%) |
Dec 11, 2006 | 14.60 | 14.80 | 14.35 | 14.54 | 388,462 | -0.13(-0.89%) |
Dec 08, 2006 | 14.49 | 14.79 | 14.41 | 14.67 | 461,620 | +0.17(+1.17%) |
Dec 07, 2006 | 14.66 | 15.03 | 14.35 | 14.50 | 237,531 | -0.14(-0.96%) |
Dec 06, 2006 | 14.24 | 14.66 | 14.13 | 14.64 | 223,295 | +0.42(+2.95%) |
Dec 05, 2006 | 14.45 | 14.67 | 14.12 | 14.22 | 308,050 | -0.11(-0.77%) |
Dec 04, 2006 | 13.81 | 14.55 | 13.81 | 14.33 | 276,073 | +0.54(+3.92%) |