Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.00 | 11.16 | 10.90 | 11.07 | 273,360 | +0.03(+0.27%) |
Dec 28, 2007 | 11.43 | 11.63 | 11.04 | 11.04 | 188,886 | -0.37(-3.24%) |
Dec 27, 2007 | 12.20 | 12.34 | 11.37 | 11.41 | 157,151 | -0.86(-7.01%) |
Dec 26, 2007 | 12.28 | 12.33 | 12.09 | 12.27 | 199,532 | -0.10(-0.81%) |
Dec 24, 2007 | 12.44 | 12.52 | 12.18 | 12.37 | 104,305 | -0.08(-0.64%) |
Dec 21, 2007 | 12.28 | 12.71 | 12.16 | 12.45 | 417,652 | +0.36(+2.98%) |
Dec 20, 2007 | 11.92 | 12.09 | 11.58 | 12.09 | 140,799 | +0.31(+2.63%) |
Dec 19, 2007 | 11.52 | 11.82 | 11.30 | 11.78 | 267,437 | +0.29(+2.52%) |
Dec 18, 2007 | 11.38 | 11.57 | 10.82 | 11.49 | 268,777 | +0.21(+1.86%) |
Dec 17, 2007 | 12.01 | 12.01 | 11.22 | 11.28 | 279,205 | -0.75(-6.23%) |
Dec 14, 2007 | 11.89 | 12.30 | 11.75 | 12.03 | 258,390 | +0.04(+0.33%) |
Dec 13, 2007 | 12.22 | 12.29 | 11.62 | 11.99 | 349,151 | -0.23(-1.88%) |
Dec 12, 2007 | 12.18 | 12.90 | 11.66 | 12.22 | 950,198 | +1.02(+9.11%) |
Dec 11, 2007 | 12.28 | 12.28 | 11.19 | 11.20 | 413,479 | -1.04(-8.50%) |
Dec 10, 2007 | 12.41 | 12.50 | 12.15 | 12.24 | 280,936 | -0.11(-0.89%) |
Dec 07, 2007 | 12.65 | 12.74 | 12.02 | 12.35 | 363,055 | -0.25(-1.98%) |
Dec 06, 2007 | 11.81 | 12.78 | 11.79 | 12.60 | 515,989 | +0.83(+7.05%) |
Dec 05, 2007 | 11.63 | 11.95 | 11.36 | 11.77 | 296,140 | +0.25(+2.17%) |
Dec 04, 2007 | 11.41 | 11.66 | 11.16 | 11.52 | 339,177 | +0.02(+0.17%) |
Dec 03, 2007 | 11.34 | 11.83 | 11.30 | 11.50 | 284,087 | +0.16(+1.41%) |
Nov 30, 2007 | 11.23 | 11.64 | 11.15 | 11.34 | 666,959 | +0.12(+1.07%) |
Nov 29, 2007 | 10.55 | 11.26 | 10.49 | 11.22 | 419,813 | +0.62(+5.85%) |
Nov 28, 2007 | 10.10 | 10.66 | 10.07 | 10.60 | 538,300 | +0.57(+5.68%) |
Nov 27, 2007 | 10.02 | 10.26 | 9.950 | 10.03 | 685,943 | +0.04(+0.40%) |
Nov 26, 2007 | 10.26 | 10.44 | 9.950 | 9.990 | 252,653 | -0.28(-2.73%) |
Nov 23, 2007 | 10.32 | 10.32 | 10.10 | 10.27 | 107,239 | +0.01(+0.10%) |
Nov 21, 2007 | 10.50 | 10.57 | 10.12 | 10.26 | 306,200 | -0.26(-2.47%) |
Nov 20, 2007 | 10.96 | 11.05 | 10.26 | 10.52 | 543,018 | -0.44(-4.01%) |
Nov 19, 2007 | 11.23 | 11.31 | 10.94 | 10.96 | 454,283 | -0.32(-2.84%) |
Nov 16, 2007 | 11.24 | 11.44 | 11.00 | 11.28 | 514,655 | +0.07(+0.62%) |
Nov 15, 2007 | 10.98 | 11.41 | 10.90 | 11.21 | 422,093 | +0.22(+2.00%) |
Nov 14, 2007 | 11.31 | 11.49 | 10.92 | 10.99 | 441,501 | -0.26(-2.31%) |
Nov 13, 2007 | 11.73 | 11.73 | 11.20 | 11.25 | 436,866 | -0.39(-3.35%) |
Nov 12, 2007 | 11.29 | 12.00 | 11.22 | 11.64 | 605,438 | +0.37(+3.28%) |
Nov 09, 2007 | 11.45 | 11.45 | 10.61 | 11.27 | 557,145 | -0.50(-4.25%) |
Nov 08, 2007 | 12.93 | 13.08 | 10.41 | 11.77 | 1,153,242 | -1.18(-9.11%) |
Nov 07, 2007 | 13.02 | 13.44 | 12.91 | 12.95 | 574,157 | -0.37(-2.78%) |
Nov 06, 2007 | 13.80 | 14.38 | 12.75 | 13.32 | 1,516,317 | -1.68(-11.20%) |
Nov 05, 2007 | 15.03 | 15.22 | 14.93 | 15.00 | 242,474 | -0.23(-1.51%) |
Nov 02, 2007 | 15.09 | 15.30 | 14.90 | 15.23 | 181,302 | +0.23(+1.53%) |
Nov 01, 2007 | 15.13 | 15.50 | 15.00 | 15.00 | 271,497 | -0.38(-2.47%) |
Oct 31, 2007 | 15.16 | 15.52 | 15.03 | 15.38 | 246,452 | +0.21(+1.38%) |
Oct 30, 2007 | 15.16 | 15.39 | 15.10 | 15.17 | 101,269 | -0.09(-0.59%) |
Oct 29, 2007 | 15.49 | 15.49 | 15.15 | 15.26 | 133,225 | -0.28(-1.80%) |
Oct 26, 2007 | 15.29 | 15.54 | 15.05 | 15.54 | 147,563 | +0.40(+2.64%) |
Oct 25, 2007 | 15.37 | 15.60 | 15.00 | 15.14 | 138,655 | -0.24(-1.56%) |
Oct 24, 2007 | 15.01 | 15.38 | 14.93 | 15.38 | 153,084 | +0.24(+1.59%) |
Oct 23, 2007 | 15.44 | 15.44 | 15.00 | 15.14 | 134,224 | -0.22(-1.43%) |
Oct 22, 2007 | 15.19 | 15.49 | 14.74 | 15.36 | 224,900 | +0.41(+2.74%) |
Oct 19, 2007 | 15.10 | 15.24 | 14.88 | 14.95 | 290,685 | -0.15(-0.99%) |
Oct 18, 2007 | 15.15 | 15.47 | 15.00 | 15.10 | 185,102 | -0.14(-0.92%) |
Oct 17, 2007 | 15.00 | 15.53 | 14.91 | 15.24 | 267,647 | +0.41(+2.76%) |
Oct 16, 2007 | 15.24 | 15.34 | 14.67 | 14.83 | 315,338 | -0.42(-2.75%) |
Oct 15, 2007 | 15.98 | 16.29 | 15.13 | 15.25 | 265,762 | -0.70(-4.39%) |
Oct 12, 2007 | 15.84 | 16.25 | 15.76 | 15.95 | 234,625 | +0.11(+0.69%) |
Oct 11, 2007 | 15.70 | 16.56 | 15.66 | 15.84 | 411,814 | +0.10(+0.64%) |
Oct 10, 2007 | 15.98 | 16.14 | 15.53 | 15.74 | 237,529 | -0.21(-1.32%) |
Oct 09, 2007 | 15.09 | 16.38 | 15.08 | 15.95 | 709,529 | +0.87(+5.77%) |
Oct 08, 2007 | 15.23 | 15.26 | 14.98 | 15.08 | 153,001 | -0.21(-1.37%) |
Oct 05, 2007 | 15.08 | 15.67 | 15.00 | 15.29 | 188,520 | +0.36(+2.41%) |
Oct 04, 2007 | 15.24 | 15.24 | 14.92 | 14.93 | 140,171 | -0.27(-1.78%) |
Oct 03, 2007 | 14.88 | 15.28 | 14.83 | 15.20 | 279,722 | +0.24(+1.60%) |
Oct 02, 2007 | 15.55 | 15.55 | 14.91 | 14.96 | 197,881 | -0.60(-3.86%) |
Oct 01, 2007 | 15.08 | 15.64 | 15.01 | 15.56 | 475,221 | +0.51(+3.39%) |
Sep 28, 2007 | 15.31 | 15.40 | 14.86 | 15.05 | 238,520 | -0.30(-1.95%) |
Sep 27, 2007 | 15.28 | 15.46 | 14.95 | 15.35 | 144,897 | +0.08(+0.52%) |
Sep 26, 2007 | 15.58 | 15.75 | 15.25 | 15.27 | 173,500 | -0.27(-1.74%) |
Sep 25, 2007 | 15.61 | 15.61 | 15.31 | 15.54 | 124,551 | -0.16(-1.02%) |
Sep 24, 2007 | 15.71 | 16.13 | 15.62 | 15.70 | 151,015 | -0.03(-0.19%) |
Sep 21, 2007 | 15.96 | 15.99 | 15.62 | 15.73 | 266,415 | -0.09(-0.57%) |
Sep 20, 2007 | 15.68 | 16.20 | 15.62 | 15.82 | 236,181 | +0.14(+0.89%) |
Sep 19, 2007 | 15.44 | 15.91 | 15.44 | 15.68 | 658,231 | +0.34(+2.22%) |
Sep 18, 2007 | 14.95 | 15.53 | 14.77 | 15.34 | 219,148 | +0.44(+2.95%) |
Sep 17, 2007 | 15.32 | 15.50 | 14.86 | 14.90 | 118,655 | -0.48(-3.12%) |
Sep 14, 2007 | 15.68 | 15.83 | 15.08 | 15.38 | 116,750 | -0.38(-2.41%) |
Sep 13, 2007 | 15.99 | 15.99 | 15.47 | 15.76 | 190,380 | -0.12(-0.76%) |
Sep 12, 2007 | 15.39 | 16.11 | 15.16 | 15.88 | 333,578 | +0.46(+2.98%) |
Sep 11, 2007 | 15.15 | 15.45 | 15.09 | 15.42 | 205,606 | +0.38(+2.53%) |
Sep 10, 2007 | 15.15 | 15.48 | 14.63 | 15.04 | 202,235 | -0.04(-0.27%) |
Sep 07, 2007 | 15.44 | 15.44 | 14.95 | 15.08 | 221,676 | -0.43(-2.77%) |
Sep 06, 2007 | 15.09 | 15.58 | 15.09 | 15.51 | 202,257 | +0.43(+2.85%) |
Sep 05, 2007 | 15.23 | 15.34 | 15.00 | 15.08 | 199,895 | -0.19(-1.24%) |
Sep 04, 2007 | 14.42 | 15.54 | 14.42 | 15.27 | 406,776 | +0.88(+6.12%) |
Aug 31, 2007 | 14.36 | 14.49 | 14.30 | 14.39 | 145,803 | +0.18(+1.27%) |
Aug 30, 2007 | 14.03 | 14.48 | 14.01 | 14.21 | 123,489 | +0.04(+0.28%) |
Aug 29, 2007 | 14.09 | 14.18 | 13.80 | 14.17 | 182,840 | +0.13(+0.93%) |
Aug 28, 2007 | 14.48 | 14.51 | 13.99 | 14.04 | 237,834 | -0.46(-3.17%) |
Aug 27, 2007 | 14.78 | 14.79 | 14.43 | 14.50 | 159,025 | -0.30(-2.03%) |
Aug 24, 2007 | 14.78 | 14.97 | 14.71 | 14.80 | 143,534 | +0.00(+0.00%) |
Aug 23, 2007 | 14.81 | 14.84 | 14.63 | 14.80 | 244,510 | +0.00(+0.00%) |
Aug 22, 2007 | 15.05 | 15.35 | 14.70 | 14.80 | 214,025 | -0.28(-1.86%) |
Aug 21, 2007 | 15.00 | 15.20 | 14.87 | 15.08 | 362,819 | +0.01(+0.07%) |
Aug 20, 2007 | 15.01 | 15.23 | 14.62 | 15.07 | 315,891 | +0.02(+0.13%) |
Aug 17, 2007 | 15.58 | 15.73 | 14.70 | 15.05 | 430,884 | -0.16(-1.05%) |
Aug 16, 2007 | 15.00 | 15.21 | 14.50 | 15.21 | 879,169 | +0.05(+0.33%) |
Aug 15, 2007 | 15.73 | 16.02 | 15.11 | 15.16 | 322,064 | -0.64(-4.05%) |
Aug 14, 2007 | 15.80 | 16.04 | 15.61 | 15.80 | 381,126 | -0.04(-0.25%) |
Aug 13, 2007 | 16.46 | 16.46 | 15.65 | 15.84 | 399,007 | -0.56(-3.41%) |
Aug 10, 2007 | 16.11 | 16.46 | 14.12 | 16.40 | 910,824 | -0.13(-0.79%) |
Aug 09, 2007 | 16.51 | 17.16 | 16.50 | 16.53 | 1,513,555 | -0.26(-1.55%) |
Aug 08, 2007 | 16.52 | 17.33 | 16.24 | 16.79 | 1,290,379 | +0.42(+2.57%) |
Aug 07, 2007 | 15.25 | 16.67 | 15.09 | 16.37 | 1,671,873 | +1.14(+7.49%) |
Aug 06, 2007 | 14.99 | 15.35 | 14.57 | 15.23 | 707,378 | +0.36(+2.42%) |
Aug 03, 2007 | 14.81 | 15.38 | 14.45 | 14.87 | 497,735 | +0.27(+1.85%) |
Aug 02, 2007 | 14.30 | 14.74 | 14.05 | 14.60 | 353,462 | +0.38(+2.67%) |
Aug 01, 2007 | 13.92 | 14.24 | 13.89 | 14.22 | 298,880 | +0.18(+1.28%) |
Jul 31, 2007 | 14.24 | 14.36 | 13.95 | 14.04 | 304,447 | -0.13(-0.92%) |
Jul 30, 2007 | 13.96 | 14.23 | 13.87 | 14.17 | 252,619 | +0.17(+1.21%) |
Jul 27, 2007 | 14.17 | 14.23 | 13.71 | 14.00 | 261,345 | -0.19(-1.34%) |
Jul 26, 2007 | 13.92 | 14.27 | 13.59 | 14.19 | 551,949 | +0.27(+1.94%) |
Jul 25, 2007 | 13.75 | 13.96 | 13.60 | 13.92 | 370,060 | +0.23(+1.68%) |
Jul 24, 2007 | 13.55 | 13.85 | 13.55 | 13.69 | 284,334 | +0.01(+0.07%) |
Jul 23, 2007 | 13.70 | 13.98 | 13.65 | 13.68 | 194,475 | +0.00(+0.00%) |
Jul 20, 2007 | 13.90 | 14.20 | 13.62 | 13.68 | 409,739 | -0.09(-0.65%) |
Jul 19, 2007 | 13.47 | 13.87 | 13.45 | 13.77 | 522,419 | +0.33(+2.46%) |
Jul 18, 2007 | 13.51 | 13.64 | 13.14 | 13.44 | 363,864 | -0.22(-1.61%) |
Jul 17, 2007 | 13.52 | 13.66 | 13.39 | 13.66 | 293,611 | +0.10(+0.74%) |
Jul 16, 2007 | 13.78 | 13.87 | 13.50 | 13.56 | 249,763 | -0.14(-1.02%) |
Jul 13, 2007 | 13.50 | 13.70 | 13.37 | 13.70 | 322,179 | +0.21(+1.59%) |
Jul 12, 2007 | 13.64 | 13.70 | 13.35 | 13.48 | 524,218 | -0.04(-0.33%) |
Jul 11, 2007 | 13.50 | 13.57 | 13.30 | 13.53 | 316,971 | -0.02(-0.15%) |
Jul 10, 2007 | 13.65 | 13.90 | 13.50 | 13.55 | 495,374 | +0.10(+0.74%) |
Jul 09, 2007 | 13.76 | 13.76 | 13.36 | 13.45 | 472,405 | -0.31(-2.25%) |
Jul 06, 2007 | 13.58 | 13.91 | 13.50 | 13.76 | 536,415 | +0.13(+0.95%) |
Jul 05, 2007 | 13.91 | 13.91 | 13.50 | 13.63 | 405,193 | -0.35(-2.50%) |
Jul 03, 2007 | 13.96 | 14.02 | 13.67 | 13.98 | 250,600 | +0.06(+0.43%) |
Jul 02, 2007 | 13.68 | 13.95 | 13.67 | 13.92 | 384,124 | +0.25(+1.83%) |
Jun 29, 2007 | 14.02 | 14.02 | 13.52 | 13.67 | 473,509 | -0.33(-2.36%) |
Jun 28, 2007 | 14.20 | 14.25 | 13.89 | 14.00 | 395,193 | -0.17(-1.20%) |
Jun 27, 2007 | 14.02 | 14.20 | 13.93 | 14.17 | 453,829 | -0.01(-0.07%) |
Jun 26, 2007 | 14.16 | 14.25 | 14.00 | 14.18 | 397,988 | +0.08(+0.57%) |
Jun 25, 2007 | 14.41 | 14.49 | 13.89 | 14.10 | 451,388 | -0.22(-1.54%) |
Jun 22, 2007 | 14.55 | 14.84 | 14.01 | 14.32 | 967,632 | -0.19(-1.31%) |
Jun 21, 2007 | 14.75 | 14.77 | 14.20 | 14.51 | 723,520 | -0.34(-2.29%) |
Jun 20, 2007 | 15.02 | 15.42 | 14.80 | 14.85 | 662,400 | -0.20(-1.33%) |
Jun 19, 2007 | 14.99 | 15.23 | 14.97 | 15.05 | 358,500 | +0.02(+0.13%) |
Jun 18, 2007 | 15.19 | 15.24 | 14.95 | 15.03 | 414,200 | -0.09(-0.60%) |
Jun 15, 2007 | 15.24 | 15.34 | 15.00 | 15.12 | 912,500 | +0.10(+0.67%) |
Jun 14, 2007 | 14.56 | 15.15 | 14.45 | 15.02 | 960,200 | +0.45(+3.09%) |
Jun 13, 2007 | 14.39 | 14.74 | 13.85 | 14.57 | 2,544,900 | +0.29(+2.03%) |
Jun 12, 2007 | 14.45 | 14.55 | 14.05 | 14.28 | 1,267,900 | -0.18(-1.24%) |
Jun 11, 2007 | 14.49 | 14.63 | 14.10 | 14.46 | 1,724,517 | +0.50(+3.58%) |
Jun 08, 2007 | 13.24 | 14.13 | 13.13 | 13.96 | 2,181,482 | +0.70(+5.28%) |
Jun 07, 2007 | 14.12 | 14.20 | 13.25 | 13.26 | 2,118,346 | -0.56(-4.05%) |
Jun 06, 2007 | 14.10 | 14.40 | 13.65 | 13.82 | 7,548,152 | +1.39(+11.18%) |
Jun 05, 2007 | 12.50 | 12.57 | 12.20 | 12.43 | 281,120 | -0.15(-1.19%) |
Jun 04, 2007 | 12.60 | 12.73 | 12.55 | 12.58 | 166,690 | -0.12(-0.94%) |
Jun 01, 2007 | 12.81 | 12.95 | 12.48 | 12.70 | 223,522 | -0.09(-0.70%) |
May 31, 2007 | 12.93 | 13.00 | 12.69 | 12.79 | 202,126 | -0.14(-1.08%) |
May 30, 2007 | 12.79 | 13.03 | 12.60 | 12.93 | 221,862 | +0.03(+0.23%) |
May 29, 2007 | 13.26 | 13.26 | 12.84 | 12.90 | 161,541 | -0.27(-2.05%) |
May 25, 2007 | 13.08 | 13.19 | 12.70 | 13.17 | 94,325 | +0.17(+1.31%) |
May 24, 2007 | 13.21 | 13.40 | 12.80 | 13.00 | 304,165 | -0.25(-1.89%) |
May 23, 2007 | 13.40 | 13.67 | 13.23 | 13.25 | 150,825 | -0.10(-0.75%) |
May 22, 2007 | 13.35 | 13.59 | 13.23 | 13.35 | 137,137 | -0.08(-0.60%) |
May 21, 2007 | 13.24 | 13.59 | 13.12 | 13.43 | 248,843 | +0.15(+1.13%) |
May 18, 2007 | 13.35 | 13.37 | 13.04 | 13.28 | 203,599 | -0.04(-0.30%) |
May 17, 2007 | 12.92 | 13.42 | 12.92 | 13.32 | 266,931 | +0.30(+2.30%) |
May 16, 2007 | 13.04 | 13.09 | 12.82 | 13.02 | 270,345 | +0.15(+1.17%) |
May 15, 2007 | 13.29 | 13.46 | 12.87 | 12.87 | 329,171 | -0.46(-3.45%) |
May 14, 2007 | 13.48 | 13.64 | 13.21 | 13.33 | 416,385 | -0.28(-2.06%) |
May 11, 2007 | 14.09 | 14.33 | 13.43 | 13.61 | 458,326 | -0.20(-1.45%) |
May 10, 2007 | 13.92 | 14.06 | 13.52 | 13.81 | 607,770 | -0.26(-1.85%) |
May 09, 2007 | 13.71 | 14.13 | 13.22 | 14.07 | 381,929 | +0.43(+3.15%) |
May 08, 2007 | 13.19 | 13.71 | 12.76 | 13.64 | 770,734 | +0.58(+4.44%) |
May 07, 2007 | 13.50 | 13.50 | 13.01 | 13.06 | 579,337 | -0.43(-3.19%) |
May 04, 2007 | 13.40 | 13.49 | 13.05 | 13.49 | 305,234 | +0.17(+1.28%) |
May 03, 2007 | 13.48 | 13.62 | 13.26 | 13.32 | 399,124 | -0.38(-2.77%) |
May 02, 2007 | 13.46 | 13.80 | 13.21 | 13.70 | 469,193 | +0.20(+1.48%) |
May 01, 2007 | 13.62 | 13.71 | 13.01 | 13.50 | 821,235 | -0.16(-1.17%) |
Apr 30, 2007 | 13.70 | 14.20 | 13.53 | 13.66 | 948,318 | +0.01(+0.07%) |
Apr 27, 2007 | 13.84 | 14.00 | 13.52 | 13.65 | 357,514 | -0.24(-1.73%) |
Apr 26, 2007 | 14.21 | 14.21 | 13.85 | 13.89 | 363,280 | -0.33(-2.32%) |
Apr 25, 2007 | 14.38 | 14.47 | 14.00 | 14.22 | 371,938 | -0.14(-0.97%) |
Apr 24, 2007 | 14.36 | 14.55 | 14.24 | 14.36 | 169,910 | -0.09(-0.62%) |
Apr 23, 2007 | 14.55 | 14.69 | 14.26 | 14.45 | 433,654 | -0.15(-1.03%) |
Apr 20, 2007 | 14.86 | 14.90 | 14.40 | 14.60 | 383,345 | -0.13(-0.88%) |
Apr 19, 2007 | 15.05 | 15.05 | 14.64 | 14.73 | 390,862 | -0.25(-1.67%) |
Apr 18, 2007 | 15.49 | 15.49 | 14.60 | 14.98 | 656,819 | -0.52(-3.35%) |
Apr 17, 2007 | 15.45 | 16.37 | 15.45 | 15.50 | 1,265,915 | +0.02(+0.13%) |
Apr 16, 2007 | 15.57 | 15.63 | 15.32 | 15.48 | 279,523 | +0.01(+0.06%) |
Apr 13, 2007 | 15.60 | 15.74 | 15.44 | 15.47 | 251,321 | -0.16(-1.02%) |
Apr 12, 2007 | 15.80 | 15.80 | 15.21 | 15.63 | 456,255 | -0.02(-0.13%) |
Apr 11, 2007 | 15.70 | 15.84 | 15.23 | 15.65 | 598,175 | +0.06(+0.38%) |
Apr 10, 2007 | 16.04 | 16.21 | 15.50 | 15.59 | 718,225 | -0.55(-3.41%) |
Apr 09, 2007 | 15.65 | 16.33 | 15.65 | 16.14 | 1,116,219 | +0.49(+3.13%) |
Apr 05, 2007 | 15.89 | 16.00 | 15.24 | 15.65 | 2,888,854 | +0.05(+0.32%) |
Apr 04, 2007 | 16.43 | 17.08 | 15.51 | 15.60 | 1,349,135 | -0.81(-4.94%) |
Apr 03, 2007 | 14.72 | 16.55 | 14.72 | 16.41 | 1,759,186 | +1.77(+12.09%) |
Apr 02, 2007 | 14.99 | 15.45 | 14.04 | 14.64 | 1,231,422 | -0.38(-2.53%) |
Mar 30, 2007 | 16.45 | 16.75 | 14.90 | 15.02 | 1,036,101 | -1.48(-8.97%) |
Mar 29, 2007 | 15.85 | 16.75 | 15.78 | 16.50 | 1,076,504 | +1.08(+7.00%) |
Mar 28, 2007 | 16.11 | 16.66 | 14.64 | 15.42 | 1,562,746 | -0.95(-5.80%) |
Mar 27, 2007 | 15.14 | 16.84 | 15.11 | 16.37 | 3,017,376 | +1.12(+7.34%) |
Mar 26, 2007 | 14.45 | 15.34 | 14.01 | 15.25 | 2,422,819 | +0.80(+5.54%) |
Mar 23, 2007 | 13.53 | 15.07 | 13.41 | 14.45 | 2,982,503 | +0.87(+6.41%) |
Mar 22, 2007 | 13.75 | 14.32 | 13.25 | 13.58 | 2,307,053 | -0.14(-1.02%) |
Mar 21, 2007 | 13.95 | 14.79 | 13.47 | 13.72 | 2,999,234 | -0.83(-5.70%) |
Mar 20, 2007 | 13.24 | 15.84 | 12.65 | 14.55 | 12,562,522 | +0.94(+6.91%) |
Mar 19, 2007 | 11.11 | 14.51 | 10.57 | 13.61 | 21,593,766 | +6.92(+103.44%) |
Mar 16, 2007 | 6.750 | 6.780 | 6.630 | 6.690 | 350,900 | -0.04(-0.59%) |
Mar 15, 2007 | 6.900 | 7.170 | 6.630 | 6.730 | 388,815 | -0.31(-4.40%) |
Mar 14, 2007 | 6.970 | 7.070 | 6.650 | 7.040 | 343,178 | +0.05(+0.72%) |
Mar 13, 2007 | 7.000 | 7.160 | 6.820 | 6.990 | 235,221 | -0.01(-0.14%) |
Mar 12, 2007 | 6.810 | 7.000 | 6.760 | 7.000 | 108,014 | +0.24(+3.55%) |
Mar 09, 2007 | 6.940 | 7.040 | 6.710 | 6.760 | 129,100 | -0.10(-1.46%) |
Mar 08, 2007 | 6.890 | 7.140 | 6.820 | 6.860 | 226,836 | +0.08(+1.18%) |
Mar 07, 2007 | 7.070 | 7.230 | 6.760 | 6.780 | 254,497 | -0.21(-3.00%) |
Mar 06, 2007 | 6.770 | 7.070 | 6.770 | 6.990 | 142,523 | +0.23(+3.40%) |
Mar 05, 2007 | 6.830 | 6.930 | 6.700 | 6.760 | 240,849 | -0.18(-2.59%) |
Mar 02, 2007 | 6.770 | 7.500 | 6.770 | 6.940 | 244,939 | +0.08(+1.17%) |
Mar 01, 2007 | 6.730 | 6.950 | 6.660 | 6.860 | 229,883 | -0.10(-1.44%) |
Feb 28, 2007 | 7.150 | 7.250 | 6.940 | 6.960 | 268,361 | -0.22(-3.06%) |
Feb 27, 2007 | 7.500 | 7.540 | 7.100 | 7.180 | 369,255 | -0.40(-5.28%) |
Feb 26, 2007 | 7.980 | 7.980 | 7.550 | 7.580 | 205,775 | -0.26(-3.32%) |
Feb 23, 2007 | 7.610 | 8.000 | 7.560 | 7.840 | 276,771 | +0.35(+4.67%) |
Feb 22, 2007 | 7.360 | 7.720 | 7.360 | 7.490 | 210,623 | +0.15(+2.04%) |
Feb 21, 2007 | 7.180 | 7.390 | 7.170 | 7.340 | 206,860 | +0.16(+2.23%) |
Feb 20, 2007 | 7.180 | 7.220 | 7.050 | 7.180 | 95,471 | +0.05(+0.70%) |
Feb 16, 2007 | 7.030 | 7.150 | 6.940 | 7.130 | 94,699 | +0.12(+1.71%) |
Feb 15, 2007 | 7.050 | 7.120 | 6.900 | 7.010 | 110,635 | -0.04(-0.57%) |
Feb 14, 2007 | 6.980 | 7.130 | 6.910 | 7.050 | 217,133 | +0.05(+0.71%) |
Feb 13, 2007 | 6.930 | 7.100 | 6.880 | 7.000 | 157,780 | +0.07(+1.01%) |
Feb 12, 2007 | 7.020 | 7.030 | 6.800 | 6.930 | 153,998 | -0.12(-1.70%) |
Feb 09, 2007 | 7.070 | 7.140 | 7.020 | 7.050 | 210,423 | -0.04(-0.56%) |
Feb 08, 2007 | 7.200 | 7.200 | 7.080 | 7.090 | 106,269 | -0.03(-0.42%) |
Feb 07, 2007 | 7.190 | 7.190 | 7.090 | 7.120 | 74,783 | -0.03(-0.42%) |
Feb 06, 2007 | 7.160 | 7.230 | 7.100 | 7.150 | 104,077 | +0.05(+0.70%) |
Feb 05, 2007 | 7.290 | 7.410 | 7.060 | 7.100 | 137,042 | -0.23(-3.14%) |
Feb 02, 2007 | 7.300 | 7.460 | 7.280 | 7.330 | 86,971 | +0.03(+0.41%) |
Feb 01, 2007 | 7.150 | 7.310 | 7.150 | 7.300 | 104,160 | +0.15(+2.10%) |
Jan 31, 2007 | 7.020 | 7.170 | 7.020 | 7.150 | 159,517 | +0.12(+1.71%) |
Jan 30, 2007 | 7.060 | 7.100 | 7.010 | 7.030 | 54,104 | -0.03(-0.42%) |
Jan 29, 2007 | 7.000 | 7.070 | 7.000 | 7.060 | 160,245 | +0.04(+0.57%) |
Jan 26, 2007 | 7.050 | 7.050 | 6.990 | 7.020 | 261,667 | -0.03(-0.43%) |
Jan 25, 2007 | 7.040 | 7.080 | 7.020 | 7.050 | 128,312 | -0.01(-0.14%) |
Jan 24, 2007 | 7.090 | 7.090 | 7.010 | 7.060 | 157,436 | -0.02(-0.28%) |
Jan 23, 2007 | 7.210 | 7.210 | 7.000 | 7.080 | 191,256 | -0.17(-2.34%) |
Jan 22, 2007 | 7.220 | 7.290 | 7.180 | 7.250 | 129,749 | +0.00(+0.00%) |
Jan 19, 2007 | 7.370 | 7.370 | 7.120 | 7.250 | 128,329 | -0.12(-1.63%) |
Jan 18, 2007 | 7.070 | 7.410 | 7.060 | 7.370 | 233,553 | +0.27(+3.80%) |
Jan 17, 2007 | 6.840 | 7.160 | 6.818 | 7.100 | 286,931 | +0.26(+3.80%) |
Jan 16, 2007 | 7.430 | 7.440 | 6.730 | 6.840 | 485,937 | -0.60(-8.06%) |
Jan 12, 2007 | 7.750 | 7.850 | 7.240 | 7.440 | 321,407 | -0.35(-4.49%) |
Jan 11, 2007 | 7.750 | 7.980 | 7.720 | 7.790 | 158,349 | -0.10(-1.27%) |
Jan 10, 2007 | 7.880 | 7.940 | 7.810 | 7.890 | 108,863 | -0.01(-0.13%) |
Jan 09, 2007 | 8.090 | 8.100 | 7.800 | 7.900 | 139,496 | -0.17(-2.11%) |
Jan 08, 2007 | 8.280 | 8.280 | 8.000 | 8.070 | 177,055 | -0.23(-2.77%) |
Jan 05, 2007 | 8.710 | 8.710 | 8.300 | 8.300 | 141,558 | -0.34(-3.94%) |
Jan 04, 2007 | 8.770 | 8.770 | 8.530 | 8.640 | 126,065 | -0.13(-1.48%) |