Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.03 | 12.06 | 11.09 | 11.46 | 1,512,212 | -0.38(-3.20%) |
Nov 29, 2007 | 11.88 | 12.12 | 11.77 | 11.83 | 1,108,691 | +0.01(+0.08%) |
Nov 28, 2007 | 11.30 | 11.88 | 11.30 | 11.82 | 1,614,903 | +0.57(+5.09%) |
Nov 27, 2007 | 11.19 | 11.40 | 11.06 | 11.25 | 864,623 | +0.08(+0.69%) |
Nov 26, 2007 | 10.93 | 11.72 | 10.93 | 11.18 | 2,434,888 | +0.16(+1.43%) |
Nov 23, 2007 | 10.23 | 11.10 | 10.23 | 11.02 | 1,526,038 | +0.96(+9.59%) |
Nov 21, 2007 | 10.25 | 10.25 | 9.879 | 10.05 | 1,299,454 | -0.24(-2.34%) |
Nov 20, 2007 | 10.46 | 10.58 | 9.980 | 10.29 | 1,459,299 | -0.27(-2.54%) |
Nov 19, 2007 | 10.41 | 10.62 | 10.16 | 10.56 | 1,451,839 | -0.27(-2.53%) |
Nov 16, 2007 | 11.11 | 11.11 | 10.61 | 10.84 | 1,687,734 | -0.15(-1.40%) |
Nov 15, 2007 | 10.87 | 11.06 | 10.73 | 10.99 | 996,064 | +0.01(+0.12%) |
Nov 14, 2007 | 11.28 | 11.39 | 10.88 | 10.98 | 1,155,026 | -0.41(-3.59%) |
Nov 13, 2007 | 10.96 | 11.39 | 10.96 | 11.39 | 1,016,892 | +0.34(+3.09%) |
Nov 12, 2007 | 11.17 | 11.23 | 10.97 | 11.04 | 2,264,239 | -0.58(-4.96%) |
Nov 09, 2007 | 11.55 | 11.63 | 11.34 | 11.62 | 887,583 | -0.02(-0.17%) |
Nov 08, 2007 | 11.30 | 11.64 | 11.25 | 11.64 | 1,414,931 | +0.28(+2.48%) |
Nov 07, 2007 | 12.05 | 12.05 | 11.18 | 11.36 | 2,791,104 | -0.69(-5.75%) |
Nov 06, 2007 | 12.49 | 12.49 | 12.05 | 12.05 | 1,416,448 | -0.31(-2.52%) |
Nov 05, 2007 | 12.29 | 12.66 | 12.22 | 12.36 | 1,636,317 | -0.33(-2.61%) |
Nov 02, 2007 | 12.90 | 12.90 | 12.57 | 12.70 | 762,944 | +0.00(+0.00%) |
Nov 01, 2007 | 12.86 | 12.86 | 12.56 | 12.70 | 950,470 | -0.26(-2.02%) |
Oct 31, 2007 | 12.46 | 12.98 | 12.46 | 12.96 | 1,087,531 | +0.53(+4.23%) |
Oct 30, 2007 | 12.69 | 12.75 | 12.36 | 12.43 | 1,190,551 | -0.23(-1.80%) |
Oct 29, 2007 | 12.41 | 12.67 | 12.40 | 12.66 | 1,072,004 | +0.29(+2.36%) |
Oct 26, 2007 | 12.14 | 12.37 | 12.14 | 12.37 | 725,319 | +0.31(+2.58%) |
Oct 25, 2007 | 12.04 | 12.29 | 12.02 | 12.06 | 1,252,662 | +0.02(+0.17%) |
Oct 24, 2007 | 12.22 | 12.29 | 11.75 | 12.04 | 1,719,386 | -0.21(-1.75%) |
Oct 23, 2007 | 12.35 | 12.63 | 12.22 | 12.25 | 1,062,149 | -0.10(-0.81%) |
Oct 22, 2007 | 12.39 | 12.98 | 12.06 | 12.35 | 1,738,199 | -0.20(-1.57%) |
Oct 19, 2007 | 12.66 | 12.92 | 12.51 | 12.55 | 1,011,386 | -0.13(-1.00%) |
Oct 18, 2007 | 12.69 | 12.76 | 12.53 | 12.68 | 1,036,171 | +0.03(+0.26%) |
Oct 17, 2007 | 12.57 | 12.72 | 12.44 | 12.64 | 922,401 | +0.13(+1.04%) |
Oct 16, 2007 | 12.72 | 12.73 | 12.43 | 12.51 | 1,047,816 | -0.22(-1.74%) |
Oct 15, 2007 | 12.95 | 12.95 | 12.65 | 12.73 | 1,234,148 | -0.21(-1.66%) |
Oct 12, 2007 | 13.04 | 13.19 | 12.95 | 12.95 | 756,076 | -0.16(-1.20%) |
Oct 11, 2007 | 12.76 | 13.12 | 12.75 | 13.10 | 1,229,370 | +0.27(+2.14%) |
Oct 10, 2007 | 12.81 | 12.86 | 12.73 | 12.83 | 900,602 | -0.02(-0.13%) |
Oct 09, 2007 | 12.89 | 13.04 | 12.79 | 12.85 | 805,943 | +0.08(+0.66%) |
Oct 08, 2007 | 13.09 | 13.19 | 12.76 | 12.76 | 987,796 | -0.33(-2.53%) |
Oct 05, 2007 | 13.10 | 13.15 | 12.96 | 13.09 | 1,060,358 | +0.08(+0.59%) |
Oct 04, 2007 | 13.16 | 13.18 | 12.93 | 13.02 | 728,903 | -0.19(-1.47%) |
Oct 03, 2007 | 13.23 | 13.26 | 12.86 | 13.21 | 1,059,462 | -0.02(-0.13%) |
Oct 02, 2007 | 13.52 | 13.71 | 13.18 | 13.23 | 967,491 | -0.18(-1.35%) |
Oct 01, 2007 | 13.36 | 13.47 | 13.24 | 13.41 | 1,203,391 | +0.27(+2.04%) |
Sep 28, 2007 | 13.03 | 13.46 | 13.03 | 13.14 | 2,675,232 | +0.21(+1.66%) |
Sep 27, 2007 | 13.02 | 13.04 | 12.89 | 12.93 | 361,316 | -0.07(-0.54%) |
Sep 26, 2007 | 13.04 | 13.13 | 12.98 | 13.00 | 705,014 | +0.06(+0.49%) |
Sep 25, 2007 | 12.91 | 13.01 | 12.73 | 12.93 | 807,138 | -0.08(-0.62%) |
Sep 24, 2007 | 13.09 | 13.14 | 12.98 | 13.01 | 918,519 | -0.02(-0.15%) |
Sep 21, 2007 | 13.06 | 13.11 | 12.84 | 13.03 | 1,316,862 | +0.13(+0.99%) |
Sep 20, 2007 | 12.62 | 12.91 | 12.58 | 12.91 | 598,709 | +0.17(+1.37%) |
Sep 19, 2007 | 12.82 | 12.89 | 12.51 | 12.73 | 982,122 | -0.04(-0.31%) |
Sep 18, 2007 | 12.22 | 12.77 | 12.22 | 12.77 | 1,375,390 | +0.63(+5.18%) |
Sep 17, 2007 | 12.34 | 12.43 | 12.09 | 12.14 | 696,951 | -0.33(-2.63%) |
Sep 14, 2007 | 12.22 | 12.47 | 12.16 | 12.47 | 579,897 | +0.25(+2.03%) |
Sep 13, 2007 | 12.31 | 12.45 | 12.21 | 12.22 | 646,188 | -0.01(-0.11%) |
Sep 12, 2007 | 12.26 | 12.33 | 12.09 | 12.24 | 751,895 | -0.07(-0.60%) |
Sep 11, 2007 | 11.84 | 12.37 | 11.80 | 12.31 | 1,031,990 | +0.51(+4.31%) |
Sep 10, 2007 | 12.11 | 12.11 | 11.60 | 11.80 | 1,067,823 | -0.22(-1.81%) |
Sep 07, 2007 | 12.07 | 12.12 | 11.93 | 12.02 | 914,936 | -0.19(-1.59%) |
Sep 06, 2007 | 12.64 | 12.64 | 12.12 | 12.21 | 1,401,070 | -0.51(-3.98%) |
Sep 05, 2007 | 12.76 | 12.84 | 12.56 | 12.72 | 775,485 | -0.09(-0.68%) |
Sep 04, 2007 | 12.35 | 12.84 | 12.39 | 12.81 | 1,189,058 | +0.46(+3.69%) |
Aug 31, 2007 | 12.55 | 12.64 | 12.29 | 12.35 | 860,887 | +0.05(+0.44%) |
Aug 30, 2007 | 12.35 | 12.61 | 12.16 | 12.30 | 661,716 | +0.01(+0.11%) |
Aug 29, 2007 | 12.32 | 12.35 | 12.01 | 12.28 | 867,457 | -0.02(-0.14%) |
Aug 28, 2007 | 12.51 | 12.56 | 12.14 | 12.30 | 588,258 | -0.22(-1.79%) |
Aug 27, 2007 | 12.56 | 12.57 | 12.45 | 12.52 | 709,792 | -0.03(-0.21%) |
Aug 24, 2007 | 12.27 | 12.55 | 12.22 | 12.55 | 713,375 | +0.28(+2.27%) |
Aug 23, 2007 | 12.64 | 12.64 | 12.22 | 12.27 | 696,056 | -0.28(-2.27%) |
Aug 22, 2007 | 12.44 | 12.64 | 12.40 | 12.56 | 638,424 | +0.22(+1.79%) |
Aug 21, 2007 | 12.24 | 12.35 | 12.13 | 12.34 | 547,647 | +0.11(+0.93%) |
Aug 20, 2007 | 12.39 | 12.39 | 12.06 | 12.22 | 853,124 | -0.03(-0.22%) |
Aug 17, 2007 | 11.86 | 12.56 | 11.19 | 12.25 | 1,398,681 | +0.43(+3.63%) |
Aug 16, 2007 | 11.72 | 12.03 | 10.72 | 11.82 | 3,227,956 | +0.05(+0.46%) |
Aug 15, 2007 | 12.21 | 12.64 | 11.66 | 11.77 | 1,612,186 | -0.76(-6.09%) |
Aug 14, 2007 | 13.22 | 13.23 | 12.45 | 12.53 | 1,708,935 | -0.55(-4.20%) |
Aug 13, 2007 | 13.08 | 13.23 | 13.01 | 13.08 | 1,141,281 | +0.04(+0.31%) |
Aug 10, 2007 | 12.39 | 13.06 | 12.39 | 13.04 | 1,255,050 | +0.08(+0.62%) |
Aug 09, 2007 | 13.06 | 13.34 | 12.57 | 12.96 | 2,109,668 | -0.01(-0.10%) |
Aug 08, 2007 | 12.81 | 13.24 | 12.66 | 12.97 | 1,773,136 | +0.46(+3.69%) |
Aug 07, 2007 | 12.14 | 12.56 | 12.06 | 12.51 | 1,135,309 | +0.30(+2.50%) |
Aug 06, 2007 | 12.81 | 12.85 | 11.31 | 12.21 | 4,256,065 | -0.62(-4.83%) |
Aug 03, 2007 | 12.98 | 13.14 | 12.83 | 12.83 | 799,075 | -0.31(-2.40%) |
Aug 02, 2007 | 13.24 | 13.32 | 13.02 | 13.14 | 679,334 | -0.10(-0.73%) |
Aug 01, 2007 | 13.41 | 13.41 | 13.05 | 13.24 | 1,006,907 | -0.06(-0.43%) |
Jul 31, 2007 | 13.16 | 13.56 | 13.06 | 13.29 | 1,228,474 | +0.10(+0.79%) |
Jul 30, 2007 | 13.13 | 13.21 | 12.86 | 13.19 | 851,033 | +0.25(+1.91%) |
Jul 27, 2007 | 13.01 | 13.18 | 12.73 | 12.94 | 1,746,261 | +0.02(+0.16%) |
Jul 26, 2007 | 13.40 | 13.43 | 12.81 | 12.92 | 2,170,061 | -0.64(-4.72%) |
Jul 25, 2007 | 13.80 | 13.91 | 13.21 | 13.56 | 2,105,487 | -0.17(-1.22%) |
Jul 24, 2007 | 14.00 | 14.07 | 13.70 | 13.73 | 2,251,805 | -0.25(-1.77%) |
Jul 23, 2007 | 13.98 | 14.05 | 13.90 | 13.98 | 1,453,326 | +0.08(+0.58%) |
Jul 20, 2007 | 13.80 | 13.92 | 13.75 | 13.90 | 4,273,682 | -0.45(-3.15%) |
Jul 19, 2007 | 14.56 | 14.56 | 14.28 | 14.35 | 1,265,203 | +0.03(+0.23%) |
Jul 18, 2007 | 14.36 | 14.53 | 14.21 | 14.32 | 1,144,864 | +0.21(+1.50%) |
Jul 17, 2007 | 14.16 | 14.38 | 14.09 | 14.11 | 1,040,948 | -0.05(-0.36%) |
Jul 16, 2007 | 14.73 | 14.79 | 14.13 | 14.16 | 1,655,783 | -0.56(-3.78%) |
Jul 13, 2007 | 14.69 | 14.71 | 14.43 | 14.71 | 767,722 | +0.14(+0.97%) |
Jul 12, 2007 | 14.64 | 14.70 | 14.45 | 14.57 | 1,031,393 | -0.16(-1.11%) |
Jul 11, 2007 | 14.46 | 14.73 | 14.36 | 14.73 | 713,076 | +0.36(+2.52%) |
Jul 10, 2007 | 14.55 | 14.57 | 14.35 | 14.37 | 714,868 | -0.17(-1.20%) |
Jul 09, 2007 | 14.45 | 14.63 | 14.44 | 14.55 | 1,042,740 | +0.10(+0.70%) |
Jul 06, 2007 | 14.37 | 14.54 | 14.17 | 14.45 | 1,299,244 | +0.08(+0.56%) |
Jul 05, 2007 | 14.37 | 14.62 | 14.33 | 14.37 | 1,112,614 | +0.03(+0.19%) |
Jul 03, 2007 | 14.11 | 14.55 | 14.07 | 14.34 | 1,011,983 | +0.37(+2.66%) |
Jul 02, 2007 | 13.88 | 14.15 | 13.69 | 13.97 | 1,131,725 | +0.29(+2.13%) |
Jun 29, 2007 | 13.76 | 13.81 | 13.62 | 13.68 | 944,199 | -0.02(-0.12%) |
Jun 28, 2007 | 13.64 | 13.73 | 13.50 | 13.69 | 1,225,787 | +0.09(+0.64%) |
Jun 27, 2007 | 13.36 | 13.61 | 13.09 | 13.61 | 854,617 | +0.24(+1.83%) |
Jun 26, 2007 | 13.52 | 13.54 | 13.13 | 13.36 | 1,345,827 | -0.15(-1.09%) |
Jun 25, 2007 | 13.55 | 13.55 | 13.14 | 13.51 | 1,653,095 | -0.07(-0.54%) |
Jun 22, 2007 | 13.23 | 13.58 | 13.03 | 13.58 | 6,114,304 | +0.44(+3.34%) |
Jun 21, 2007 | 13.36 | 13.36 | 13.14 | 13.14 | 654,250 | -0.14(-1.06%) |
Jun 20, 2007 | 13.38 | 13.41 | 13.23 | 13.29 | 823,263 | +0.02(+0.18%) |
Jun 19, 2007 | 13.18 | 13.26 | 13.06 | 13.26 | 492,106 | +0.16(+1.20%) |
Jun 18, 2007 | 13.06 | 13.12 | 13.04 | 13.10 | 450,600 | +0.05(+0.36%) |
Jun 15, 2007 | 13.14 | 13.14 | 13.00 | 13.06 | 399,239 | +0.00(+0.00%) |
Jun 14, 2007 | 13.03 | 13.19 | 12.93 | 13.06 | 541,974 | +0.03(+0.23%) |
Jun 13, 2007 | 12.95 | 13.06 | 12.78 | 13.03 | 652,459 | +0.31(+2.45%) |
Jun 12, 2007 | 12.90 | 12.93 | 12.66 | 12.72 | 530,627 | -0.20(-1.56%) |
Jun 11, 2007 | 12.81 | 13.06 | 12.74 | 12.92 | 601,397 | +0.21(+1.66%) |
Jun 08, 2007 | 12.98 | 12.98 | 12.64 | 12.71 | 755,777 | +0.15(+1.23%) |
Jun 07, 2007 | 13.14 | 13.11 | 12.55 | 12.55 | 1,221,890 | -0.55(-4.22%) |
Jun 06, 2007 | 13.32 | 13.34 | 13.01 | 13.10 | 632,751 | -0.21(-1.56%) |
Jun 05, 2007 | 13.46 | 13.46 | 13.29 | 13.31 | 599,008 | -0.03(-0.23%) |
Jun 04, 2007 | 13.33 | 13.44 | 13.29 | 13.34 | 1,362,251 | +0.06(+0.43%) |
Jun 01, 2007 | 13.32 | 13.38 | 13.22 | 13.29 | 565,862 | +0.08(+0.58%) |
May 31, 2007 | 13.01 | 13.29 | 13.01 | 13.21 | 761,749 | +0.23(+1.78%) |
May 30, 2007 | 12.68 | 12.98 | 12.56 | 12.98 | 720,840 | +0.22(+1.71%) |
May 29, 2007 | 12.64 | 12.80 | 12.60 | 12.76 | 667,389 | +0.19(+1.52%) |
May 25, 2007 | 12.65 | 12.68 | 12.49 | 12.57 | 476,578 | +0.07(+0.54%) |
May 24, 2007 | 12.74 | 12.85 | 12.39 | 12.50 | 1,115,003 | -0.22(-1.76%) |
May 23, 2007 | 12.86 | 12.86 | 12.68 | 12.73 | 739,652 | -0.08(-0.63%) |
May 22, 2007 | 12.96 | 12.98 | 12.78 | 12.81 | 1,092,608 | -0.10(-0.78%) |
May 21, 2007 | 13.05 | 13.20 | 12.66 | 12.91 | 1,663,884 | -0.39(-2.90%) |
May 18, 2007 | 13.40 | 13.40 | 13.26 | 13.29 | 1,669,220 | -0.10(-0.77%) |
May 17, 2007 | 13.54 | 13.54 | 13.27 | 13.40 | 1,258,037 | -0.06(-0.45%) |
May 16, 2007 | 13.71 | 13.71 | 13.42 | 13.46 | 888,061 | -0.13(-0.96%) |
May 15, 2007 | 13.72 | 13.72 | 13.50 | 13.59 | 978,838 | +0.09(+0.70%) |
May 14, 2007 | 13.51 | 13.81 | 13.32 | 13.49 | 2,124,299 | +0.20(+1.51%) |
May 11, 2007 | 13.36 | 13.36 | 13.20 | 13.29 | 807,437 | +0.17(+1.30%) |
May 10, 2007 | 13.31 | 13.34 | 13.01 | 13.12 | 570,640 | -0.12(-0.91%) |
May 09, 2007 | 13.05 | 13.24 | 12.96 | 13.24 | 983,615 | +0.25(+1.91%) |
May 08, 2007 | 12.89 | 13.00 | 12.86 | 12.99 | 619,015 | +0.19(+1.46%) |
May 07, 2007 | 12.94 | 12.94 | 12.79 | 12.81 | 581,987 | +0.03(+0.26%) |
May 04, 2007 | 12.73 | 12.97 | 12.70 | 12.77 | 667,091 | +0.03(+0.24%) |
May 03, 2007 | 12.51 | 12.79 | 12.46 | 12.74 | 1,059,462 | +0.25(+2.01%) |
May 02, 2007 | 12.69 | 12.89 | 12.42 | 12.49 | 1,184,280 | -0.32(-2.48%) |
May 01, 2007 | 12.56 | 12.89 | 12.36 | 12.81 | 1,499,596 | -0.09(-0.70%) |
Apr 30, 2007 | 12.82 | 13.14 | 12.82 | 12.90 | 525,849 | +0.02(+0.16%) |
Apr 27, 2007 | 12.77 | 12.88 | 12.72 | 12.88 | 387,295 | +0.11(+0.89%) |
Apr 26, 2007 | 12.73 | 12.78 | 12.62 | 12.77 | 469,113 | +0.01(+0.08%) |
Apr 25, 2007 | 12.69 | 12.91 | 12.69 | 12.76 | 737,264 | +0.06(+0.45%) |
Apr 24, 2007 | 13.24 | 13.24 | 12.59 | 12.70 | 543,168 | +0.06(+0.45%) |
Apr 23, 2007 | 12.72 | 12.81 | 12.56 | 12.64 | 803,256 | +0.00(+0.00%) |
Apr 20, 2007 | 12.61 | 12.72 | 12.53 | 12.64 | 490,613 | +0.06(+0.45%) |
Apr 19, 2007 | 12.70 | 12.71 | 12.51 | 12.59 | 579,897 | -0.05(-0.40%) |
Apr 18, 2007 | 12.56 | 12.72 | 12.49 | 12.64 | 1,124,559 | +0.15(+1.23%) |
Apr 17, 2007 | 12.23 | 12.48 | 12.22 | 12.48 | 1,347,619 | +0.30(+2.50%) |
Apr 16, 2007 | 12.22 | 12.22 | 12.14 | 12.18 | 275,615 | +0.06(+0.53%) |
Apr 13, 2007 | 12.06 | 12.14 | 11.99 | 12.11 | 319,510 | +0.06(+0.53%) |
Apr 12, 2007 | 12.07 | 12.09 | 11.99 | 12.05 | 454,481 | -0.05(-0.42%) |
Apr 11, 2007 | 12.22 | 12.22 | 12.00 | 12.10 | 398,343 | -0.06(-0.47%) |
Apr 10, 2007 | 12.17 | 12.19 | 12.07 | 12.16 | 286,365 | +0.02(+0.17%) |
Apr 09, 2007 | 12.15 | 12.24 | 12.05 | 12.14 | 426,711 | +0.04(+0.33%) |
Apr 05, 2007 | 12.14 | 12.16 | 12.01 | 12.10 | 403,419 | -0.02(-0.14%) |
Apr 04, 2007 | 12.12 | 12.16 | 12.04 | 12.11 | 407,600 | +0.06(+0.47%) |
Apr 03, 2007 | 12.25 | 12.25 | 11.99 | 12.06 | 426,114 | -0.05(-0.42%) |
Apr 02, 2007 | 12.10 | 12.26 | 11.99 | 12.11 | 620,209 | -0.03(-0.28%) |
Mar 30, 2007 | 12.22 | 12.39 | 12.07 | 12.14 | 773,395 | -0.06(-0.49%) |
Mar 29, 2007 | 12.12 | 12.20 | 12.04 | 12.20 | 515,099 | +0.08(+0.64%) |
Mar 28, 2007 | 12.02 | 12.12 | 11.89 | 12.12 | 656,938 | +0.16(+1.32%) |
Mar 27, 2007 | 12.08 | 12.08 | 11.81 | 11.97 | 509,127 | -0.12(-0.97%) |
Mar 26, 2007 | 11.90 | 12.08 | 11.77 | 12.08 | 1,068,719 | +0.41(+3.47%) |
Mar 23, 2007 | 11.80 | 11.92 | 11.67 | 11.68 | 498,377 | -0.05(-0.46%) |
Mar 22, 2007 | 11.69 | 11.78 | 11.63 | 11.73 | 398,642 | +0.04(+0.34%) |
Mar 21, 2007 | 11.58 | 11.71 | 11.54 | 11.69 | 485,537 | +0.18(+1.54%) |
Mar 20, 2007 | 11.43 | 11.64 | 11.43 | 11.51 | 613,640 | +0.07(+0.61%) |
Mar 19, 2007 | 11.39 | 11.47 | 11.33 | 11.44 | 586,466 | +0.13(+1.12%) |
Mar 16, 2007 | 11.38 | 11.38 | 11.22 | 11.32 | 470,009 | +0.10(+0.93%) |
Mar 15, 2007 | 11.24 | 11.24 | 11.04 | 11.21 | 483,148 | +0.00(+0.00%) |
Mar 14, 2007 | 11.15 | 11.34 | 10.96 | 11.21 | 538,689 | -0.03(-0.27%) |
Mar 13, 2007 | 11.51 | 11.54 | 11.14 | 11.24 | 710,986 | -0.26(-2.30%) |
Mar 12, 2007 | 11.51 | 11.55 | 11.43 | 11.51 | 594,230 | +0.09(+0.76%) |
Mar 09, 2007 | 11.36 | 11.52 | 11.34 | 11.42 | 710,986 | +0.04(+0.38%) |
Mar 08, 2007 | 11.32 | 11.40 | 11.26 | 11.38 | 567,057 | +0.20(+1.80%) |
Mar 07, 2007 | 11.15 | 11.23 | 11.05 | 11.18 | 583,182 | +0.13(+1.18%) |
Mar 06, 2007 | 10.85 | 11.13 | 10.85 | 11.04 | 639,619 | +0.23(+2.11%) |
Mar 05, 2007 | 10.97 | 11.05 | 10.74 | 10.82 | 996,160 | -0.34(-3.09%) |
Mar 02, 2007 | 11.21 | 11.34 | 11.06 | 11.16 | 511,217 | +0.03(+0.30%) |
Mar 01, 2007 | 11.06 | 11.31 | 10.84 | 11.13 | 1,114,182 | +0.07(+0.64%) |
Feb 28, 2007 | 10.96 | 11.38 | 10.96 | 11.06 | 877,609 | +0.12(+1.07%) |
Feb 27, 2007 | 11.05 | 11.23 | 10.88 | 10.94 | 1,137,399 | -0.27(-2.42%) |
Feb 26, 2007 | 11.46 | 11.52 | 11.21 | 11.21 | 1,354,227 | -0.41(-3.52%) |
Feb 23, 2007 | 11.82 | 11.82 | 11.47 | 11.62 | 962,116 | -0.22(-1.84%) |
Feb 22, 2007 | 11.80 | 11.94 | 11.74 | 11.84 | 907,172 | +0.12(+1.00%) |
Feb 21, 2007 | 11.92 | 11.98 | 11.64 | 11.72 | 1,178,905 | -0.27(-2.29%) |
Feb 20, 2007 | 12.13 | 12.13 | 11.89 | 12.00 | 1,143,968 | -0.23(-1.86%) |
Feb 16, 2007 | 12.05 | 12.31 | 12.05 | 12.22 | 1,450,042 | +0.17(+1.39%) |
Feb 15, 2007 | 11.94 | 12.21 | 11.87 | 12.06 | 1,079,170 | +0.19(+1.58%) |
Feb 14, 2007 | 12.06 | 12.39 | 11.79 | 11.87 | 3,595,811 | -0.70(-5.57%) |
Feb 13, 2007 | 12.44 | 12.57 | 12.44 | 12.57 | 802,241 | +0.13(+1.05%) |
Feb 12, 2007 | 12.47 | 12.56 | 12.36 | 12.44 | 868,744 | +0.01(+0.11%) |
Feb 09, 2007 | 12.39 | 12.48 | 12.34 | 12.42 | 618,417 | +0.08(+0.65%) |
Feb 08, 2007 | 12.31 | 12.39 | 12.24 | 12.34 | 598,411 | -0.03(-0.22%) |
Feb 07, 2007 | 12.30 | 12.39 | 12.26 | 12.37 | 729,201 | +0.19(+1.59%) |
Feb 06, 2007 | 12.25 | 12.32 | 12.12 | 12.18 | 796,388 | -0.01(-0.08%) |
Feb 05, 2007 | 12.14 | 12.19 | 12.12 | 12.19 | 859,693 | +0.13(+1.05%) |
Feb 02, 2007 | 12.06 | 12.14 | 12.01 | 12.06 | 572,133 | +0.06(+0.47%) |
Feb 01, 2007 | 11.94 | 12.06 | 11.89 | 12.00 | 715,465 | +0.14(+1.16%) |
Jan 31, 2007 | 11.86 | 11.97 | 11.84 | 11.87 | 734,277 | -0.10(-0.81%) |
Jan 30, 2007 | 11.78 | 11.97 | 11.77 | 11.96 | 696,354 | +0.18(+1.50%) |
Jan 29, 2007 | 11.67 | 11.86 | 11.64 | 11.79 | 839,388 | +0.18(+1.54%) |
Jan 26, 2007 | 11.55 | 11.61 | 11.47 | 11.61 | 731,889 | +0.09(+0.76%) |
Jan 25, 2007 | 11.58 | 11.64 | 11.47 | 11.52 | 651,563 | -0.05(-0.43%) |
Jan 24, 2007 | 11.65 | 11.69 | 11.55 | 11.57 | 730,396 | -0.06(-0.49%) |
Jan 23, 2007 | 11.42 | 11.64 | 11.39 | 11.63 | 1,001,831 | +0.21(+1.82%) |
Jan 22, 2007 | 11.44 | 11.46 | 11.32 | 11.42 | 799,075 | +0.05(+0.44%) |
Jan 19, 2007 | 11.31 | 11.40 | 11.25 | 11.37 | 542,272 | +0.10(+0.89%) |
Jan 18, 2007 | 11.39 | 11.39 | 11.25 | 11.27 | 661,716 | -0.05(-0.44%) |
Jan 17, 2007 | 11.17 | 11.32 | 11.13 | 11.32 | 739,055 | +0.15(+1.32%) |
Jan 16, 2007 | 11.14 | 11.25 | 11.05 | 11.17 | 804,749 | +0.06(+0.57%) |
Jan 12, 2007 | 10.99 | 11.11 | 10.98 | 11.11 | 916,130 | +0.16(+1.44%) |
Jan 11, 2007 | 11.01 | 11.01 | 10.90 | 10.95 | 525,252 | -0.05(-0.43%) |
Jan 10, 2007 | 10.92 | 11.00 | 10.80 | 11.00 | 615,730 | +0.03(+0.31%) |
Jan 09, 2007 | 11.09 | 11.10 | 10.80 | 10.96 | 1,184,579 | -0.14(-1.27%) |
Jan 08, 2007 | 11.05 | 11.19 | 11.03 | 11.10 | 618,119 | +0.05(+0.48%) |
Jan 05, 2007 | 11.22 | 11.28 | 10.99 | 11.05 | 923,595 | -0.25(-2.22%) |
Jan 04, 2007 | 11.36 | 11.38 | 11.22 | 11.30 | 691,278 | -0.05(-0.47%) |
Jan 03, 2007 | 11.47 | 11.47 | 11.26 | 11.36 | 764,437 | -0.08(-0.70%) |
Dec 29, 2006 | 11.52 | 11.57 | 11.44 | 11.44 | 540,182 | -0.11(-0.93%) |
Dec 28, 2006 | 11.59 | 11.60 | 11.52 | 11.54 | 560,487 | -0.01(-0.09%) |
Dec 27, 2006 | 11.48 | 11.56 | 11.48 | 11.55 | 499,571 | +0.13(+1.11%) |
Dec 26, 2006 | 11.26 | 11.46 | 11.25 | 11.43 | 589,452 | +0.13(+1.13%) |
Dec 22, 2006 | 11.24 | 11.34 | 11.22 | 11.30 | 411,780 | +0.05(+0.45%) |
Dec 21, 2006 | 11.29 | 11.38 | 11.22 | 11.25 | 507,036 | -0.04(-0.33%) |
Dec 20, 2006 | 11.32 | 11.38 | 11.29 | 11.29 | 366,392 | -0.02(-0.21%) |
Dec 19, 2006 | 11.39 | 11.43 | 11.28 | 11.31 | 518,085 | -0.08(-0.68%) |
Dec 18, 2006 | 11.53 | 11.54 | 11.39 | 11.39 | 525,849 | -0.06(-0.56%) |
Dec 15, 2006 | 11.49 | 11.54 | 11.42 | 11.45 | 567,057 | -0.02(-0.15%) |
Dec 14, 2006 | 11.37 | 11.55 | 11.37 | 11.47 | 530,029 | +0.10(+0.85%) |
Dec 13, 2006 | 11.39 | 11.45 | 11.30 | 11.37 | 510,023 | -0.03(-0.29%) |
Dec 12, 2006 | 11.55 | 11.55 | 11.40 | 11.40 | 378,336 | -0.13(-1.16%) |
Dec 11, 2006 | 11.43 | 11.55 | 11.40 | 11.54 | 536,897 | +0.15(+1.32%) |
Dec 08, 2006 | 11.35 | 11.42 | 11.30 | 11.39 | 434,176 | +0.08(+0.68%) |
Dec 07, 2006 | 11.42 | 11.42 | 11.30 | 11.31 | 454,780 | -0.11(-0.94%) |
Dec 06, 2006 | 11.38 | 11.50 | 11.30 | 11.42 | 754,284 | +0.10(+0.86%) |
Dec 05, 2006 | 11.19 | 11.33 | 11.17 | 11.32 | 522,266 | +0.14(+1.26%) |
Dec 04, 2006 | 11.18 | 11.27 | 11.05 | 11.18 | 723,229 | +0.06(+0.54%) |