Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.92 | 15.42 | 14.82 | 15.40 | 8,650,649 | +0.55(+3.69%) |
Oct 30, 2007 | 14.61 | 14.93 | 14.55 | 14.85 | 5,858,921 | -0.16(-1.09%) |
Oct 29, 2007 | 14.60 | 15.06 | 14.60 | 15.01 | 8,365,979 | +0.62(+4.29%) |
Oct 26, 2007 | 13.98 | 14.40 | 13.98 | 14.39 | 6,912,025 | +0.70(+5.14%) |
Oct 25, 2007 | 13.71 | 13.82 | 13.62 | 13.69 | 5,903,916 | +0.12(+0.86%) |
Oct 24, 2007 | 13.32 | 13.57 | 13.03 | 13.57 | 6,586,253 | +0.19(+1.40%) |
Oct 23, 2007 | 13.32 | 13.39 | 13.13 | 13.39 | 4,857,817 | +0.34(+2.58%) |
Oct 22, 2007 | 12.68 | 13.05 | 12.64 | 13.05 | 5,521,843 | -0.19(-1.42%) |
Oct 19, 2007 | 13.52 | 13.53 | 13.07 | 13.24 | 6,359,872 | -0.14(-1.05%) |
Oct 18, 2007 | 12.99 | 13.39 | 12.96 | 13.38 | 7,657,054 | +0.68(+5.36%) |
Oct 17, 2007 | 13.18 | 13.26 | 12.56 | 12.70 | 5,484,134 | -0.26(-1.99%) |
Oct 16, 2007 | 13.42 | 13.42 | 12.86 | 12.96 | 6,895,976 | -0.47(-3.50%) |
Oct 15, 2007 | 13.07 | 13.42 | 13.00 | 13.42 | 8,371,348 | +0.62(+4.83%) |
Oct 12, 2007 | 12.60 | 12.92 | 12.49 | 12.81 | 6,438,060 | +0.23(+1.87%) |
Oct 11, 2007 | 12.48 | 13.02 | 12.29 | 12.57 | 11,023,950 | +0.32(+2.62%) |
Oct 10, 2007 | 12.12 | 12.35 | 12.09 | 12.25 | 9,103,985 | +0.31(+2.62%) |
Oct 09, 2007 | 11.76 | 11.96 | 11.70 | 11.94 | 4,343,667 | +0.17(+1.46%) |
Oct 08, 2007 | 11.70 | 11.86 | 11.58 | 11.77 | 2,562,407 | -0.16(-1.31%) |
Oct 05, 2007 | 11.65 | 12.02 | 11.62 | 11.92 | 4,657,737 | +0.28(+2.42%) |
Oct 04, 2007 | 11.38 | 11.70 | 11.29 | 11.64 | 4,032,793 | +0.13(+1.09%) |
Oct 03, 2007 | 11.63 | 11.68 | 11.45 | 11.52 | 6,116,747 | +0.02(+0.14%) |
Oct 02, 2007 | 11.70 | 11.71 | 11.36 | 11.50 | 7,430,179 | -0.61(-5.04%) |
Oct 01, 2007 | 11.66 | 12.14 | 11.52 | 12.11 | 7,026,359 | +0.39(+3.34%) |
Sep 28, 2007 | 12.04 | 12.04 | 11.67 | 11.72 | 8,175,135 | +0.02(+0.20%) |
Sep 27, 2007 | 11.67 | 11.78 | 11.47 | 11.70 | 6,499,075 | +0.27(+2.33%) |
Sep 26, 2007 | 11.69 | 11.88 | 11.19 | 11.43 | 5,535,648 | -0.10(-0.88%) |
Sep 25, 2007 | 11.51 | 11.58 | 11.34 | 11.53 | 6,395,280 | -0.23(-1.93%) |
Sep 24, 2007 | 12.03 | 12.07 | 11.73 | 11.76 | 9,164,766 | -0.35(-2.91%) |
Sep 21, 2007 | 11.99 | 12.13 | 11.78 | 12.11 | 9,512,326 | +0.23(+1.91%) |
Sep 20, 2007 | 11.74 | 11.95 | 11.64 | 11.88 | 9,479,461 | +0.50(+4.40%) |
Sep 19, 2007 | 11.45 | 11.60 | 11.27 | 11.38 | 6,128,890 | +0.09(+0.83%) |
Sep 18, 2007 | 11.01 | 11.46 | 10.65 | 11.29 | 7,330,586 | +0.31(+2.85%) |
Sep 17, 2007 | 11.05 | 11.14 | 10.86 | 10.98 | 4,396,204 | +0.11(+1.01%) |
Sep 14, 2007 | 11.03 | 11.19 | 10.62 | 10.87 | 4,725,868 | -0.02(-0.22%) |
Sep 13, 2007 | 10.73 | 11.09 | 10.69 | 10.89 | 4,409,626 | +0.02(+0.14%) |
Sep 12, 2007 | 10.73 | 10.91 | 10.69 | 10.87 | 4,841,487 | +0.02(+0.14%) |
Sep 11, 2007 | 10.51 | 10.87 | 10.46 | 10.86 | 6,498,436 | +0.43(+4.13%) |
Sep 10, 2007 | 10.44 | 10.63 | 10.17 | 10.43 | 5,794,496 | +0.23(+2.22%) |
Sep 07, 2007 | 10.58 | 10.62 | 10.19 | 10.20 | 9,335,926 | -0.17(-1.66%) |
Sep 06, 2007 | 9.810 | 10.37 | 9.771 | 10.37 | 9,744,203 | +0.70(+7.19%) |
Sep 05, 2007 | 9.677 | 9.912 | 9.622 | 9.677 | 3,342,148 | -0.14(-1.43%) |
Sep 04, 2007 | 9.662 | 9.974 | 9.575 | 9.818 | 4,879,132 | +0.26(+2.70%) |
Aug 31, 2007 | 9.443 | 9.622 | 9.380 | 9.560 | 4,033,305 | +0.38(+4.18%) |
Aug 30, 2007 | 8.965 | 9.294 | 8.950 | 9.177 | 3,725,243 | +0.09(+0.95%) |
Aug 29, 2007 | 8.911 | 9.098 | 8.809 | 9.090 | 2,504,629 | +0.37(+4.22%) |
Aug 28, 2007 | 8.840 | 9.067 | 8.699 | 8.723 | 3,714,250 | -0.23(-2.53%) |
Aug 27, 2007 | 9.169 | 9.169 | 8.558 | 8.950 | 2,418,678 | -0.24(-2.64%) |
Aug 24, 2007 | 8.957 | 9.255 | 8.934 | 9.192 | 2,915,208 | +0.23(+2.53%) |
Aug 23, 2007 | 9.427 | 9.450 | 8.950 | 8.965 | 3,263,151 | -0.23(-2.55%) |
Aug 22, 2007 | 9.130 | 9.341 | 9.130 | 9.200 | 4,517,000 | +0.18(+1.99%) |
Aug 21, 2007 | 8.918 | 9.036 | 8.817 | 9.020 | 3,505,254 | +0.04(+0.44%) |
Aug 20, 2007 | 9.004 | 9.106 | 8.785 | 8.981 | 5,484,025 | +0.13(+1.50%) |
Aug 17, 2007 | 8.997 | 9.145 | 8.645 | 8.848 | 8,238,158 | +0.31(+3.67%) |
Aug 16, 2007 | 8.386 | 8.637 | 7.721 | 8.535 | 19,893,980 | -0.04(-0.46%) |
Aug 15, 2007 | 9.270 | 9.388 | 8.527 | 8.574 | 9,612,106 | -0.94(-9.87%) |
Aug 14, 2007 | 9.826 | 9.935 | 9.443 | 9.513 | 6,446,505 | -0.40(-4.03%) |
Aug 13, 2007 | 10.37 | 10.37 | 9.865 | 9.912 | 4,020,778 | -0.34(-3.28%) |
Aug 10, 2007 | 10.04 | 10.38 | 9.959 | 10.25 | 5,710,803 | +0.29(+2.91%) |
Aug 09, 2007 | 9.857 | 10.22 | 9.787 | 9.959 | 6,234,730 | -0.31(-3.05%) |
Aug 08, 2007 | 10.15 | 10.36 | 10.12 | 10.27 | 5,597,899 | +0.30(+2.98%) |
Aug 07, 2007 | 9.779 | 10.07 | 9.732 | 9.974 | 5,638,291 | +0.14(+1.43%) |
Aug 06, 2007 | 10.02 | 10.02 | 9.638 | 9.834 | 3,491,894 | -0.16(-1.57%) |
Aug 03, 2007 | 9.967 | 10.04 | 9.857 | 9.990 | 5,782,942 | +0.13(+1.35%) |
Aug 02, 2007 | 9.888 | 10.01 | 9.771 | 9.857 | 5,868,764 | -0.03(-0.32%) |
Aug 01, 2007 | 9.935 | 10.17 | 9.771 | 9.888 | 7,314,096 | -0.27(-2.62%) |
Jul 31, 2007 | 10.60 | 10.61 | 10.12 | 10.15 | 6,291,135 | -0.32(-3.06%) |
Jul 30, 2007 | 10.22 | 10.60 | 10.15 | 10.48 | 4,234,349 | +0.34(+3.32%) |
Jul 27, 2007 | 10.39 | 10.60 | 10.13 | 10.14 | 5,276,276 | -0.35(-3.36%) |
Jul 26, 2007 | 10.55 | 10.57 | 10.22 | 10.49 | 7,366,693 | -0.30(-2.76%) |
Jul 25, 2007 | 10.57 | 10.84 | 10.40 | 10.79 | 5,593,488 | +0.02(+0.15%) |
Jul 24, 2007 | 11.19 | 11.24 | 10.70 | 10.77 | 3,970,225 | -0.26(-2.34%) |
Jul 23, 2007 | 11.08 | 11.12 | 10.94 | 11.03 | 3,092,758 | -0.08(-0.70%) |
Jul 20, 2007 | 11.18 | 11.18 | 10.98 | 11.11 | 4,182,989 | -0.02(-0.14%) |
Jul 19, 2007 | 11.11 | 11.19 | 10.94 | 11.12 | 6,646,794 | +0.04(+0.35%) |
Jul 18, 2007 | 10.33 | 11.09 | 10.29 | 11.09 | 8,178,551 | +0.75(+7.27%) |
Jul 17, 2007 | 10.31 | 10.39 | 10.26 | 10.33 | 3,719,605 | +0.02(+0.23%) |
Jul 16, 2007 | 10.56 | 10.59 | 10.15 | 10.31 | 3,477,971 | -0.25(-2.37%) |
Jul 13, 2007 | 10.58 | 10.63 | 10.48 | 10.56 | 3,024,755 | +0.03(+0.30%) |
Jul 12, 2007 | 10.38 | 10.65 | 10.37 | 10.53 | 5,074,067 | +0.29(+2.83%) |
Jul 11, 2007 | 10.29 | 10.37 | 10.19 | 10.24 | 4,028,447 | -0.12(-1.13%) |
Jul 10, 2007 | 10.36 | 10.40 | 10.22 | 10.36 | 5,511,745 | +0.04(+0.38%) |
Jul 09, 2007 | 10.23 | 10.40 | 10.15 | 10.32 | 5,468,028 | +0.25(+2.49%) |
Jul 06, 2007 | 9.740 | 10.08 | 9.701 | 10.07 | 5,666,670 | +0.38(+3.96%) |
Jul 05, 2007 | 9.638 | 9.724 | 9.505 | 9.685 | 4,521,474 | +0.05(+0.57%) |
Jul 03, 2007 | 9.482 | 9.654 | 9.372 | 9.630 | 3,942,029 | +0.10(+1.07%) |
Jul 02, 2007 | 9.223 | 9.536 | 9.223 | 9.529 | 4,624,502 | +0.39(+4.28%) |
Jun 29, 2007 | 9.130 | 9.177 | 8.997 | 9.137 | 5,396,189 | +0.15(+1.65%) |
Jun 28, 2007 | 9.192 | 9.255 | 8.856 | 8.989 | 7,476,891 | -0.10(-1.12%) |
Jun 27, 2007 | 9.192 | 9.208 | 9.020 | 9.090 | 7,786,926 | -0.06(-0.68%) |
Jun 26, 2007 | 9.513 | 9.599 | 9.004 | 9.153 | 9,805,478 | -0.48(-4.96%) |
Jun 25, 2007 | 9.779 | 9.818 | 9.591 | 9.630 | 4,282,055 | -0.27(-2.69%) |
Jun 22, 2007 | 10.03 | 10.11 | 9.763 | 9.896 | 4,198,329 | -0.13(-1.25%) |
Jun 21, 2007 | 9.998 | 10.05 | 9.779 | 10.02 | 3,723,581 | +0.04(+0.39%) |
Jun 20, 2007 | 10.22 | 10.32 | 9.951 | 9.982 | 4,500,255 | -0.33(-3.19%) |
Jun 19, 2007 | 10.30 | 10.39 | 10.26 | 10.31 | 3,555,873 | +0.02(+0.15%) |
Jun 18, 2007 | 10.38 | 10.41 | 10.25 | 10.30 | 3,086,751 | -0.01(-0.08%) |
Jun 15, 2007 | 10.13 | 10.43 | 10.06 | 10.30 | 5,207,646 | +0.29(+2.89%) |
Jun 14, 2007 | 9.802 | 10.02 | 9.802 | 10.01 | 5,925,902 | +0.20(+2.07%) |
Jun 13, 2007 | 9.818 | 9.959 | 9.763 | 9.810 | 5,217,105 | -0.02(-0.16%) |
Jun 12, 2007 | 9.951 | 10.11 | 9.802 | 9.826 | 4,028,320 | -0.24(-2.41%) |
Jun 11, 2007 | 10.09 | 10.22 | 10.03 | 10.07 | 3,093,270 | +0.05(+0.47%) |
Jun 08, 2007 | 10.04 | 10.12 | 9.771 | 10.02 | 6,193,698 | -0.02(-0.23%) |
Jun 07, 2007 | 10.40 | 10.50 | 10.04 | 10.04 | 6,305,544 | -0.46(-4.39%) |
Jun 06, 2007 | 10.44 | 10.55 | 10.29 | 10.51 | 4,049,027 | +0.03(+0.30%) |
Jun 05, 2007 | 10.52 | 10.59 | 10.45 | 10.48 | 4,401,110 | -0.13(-1.18%) |
Jun 04, 2007 | 10.57 | 10.69 | 10.52 | 10.60 | 5,837,341 | -0.08(-0.73%) |
Jun 01, 2007 | 10.56 | 10.91 | 10.62 | 10.68 | 7,851,350 | +0.24(+2.32%) |
May 31, 2007 | 10.03 | 10.44 | 10.05 | 10.44 | 6,870,155 | +0.57(+5.79%) |
May 30, 2007 | 9.857 | 10.06 | 9.802 | 9.865 | 7,433,614 | -0.12(-1.18%) |
May 29, 2007 | 10.25 | 10.30 | 9.959 | 9.982 | 4,688,159 | -0.09(-0.85%) |
May 25, 2007 | 10.12 | 10.16 | 9.943 | 10.07 | 3,816,780 | +0.07(+0.70%) |
May 24, 2007 | 10.32 | 10.35 | 9.928 | 9.998 | 5,032,187 | -0.36(-3.47%) |
May 23, 2007 | 10.23 | 10.46 | 10.23 | 10.36 | 4,877,598 | +0.22(+2.16%) |
May 22, 2007 | 10.35 | 10.37 | 10.13 | 10.14 | 3,811,398 | -0.21(-2.04%) |
May 21, 2007 | 10.19 | 10.47 | 10.17 | 10.35 | 2,995,984 | +0.12(+1.15%) |
May 18, 2007 | 10.17 | 10.34 | 10.09 | 10.23 | 3,863,743 | +0.15(+1.47%) |
May 17, 2007 | 10.13 | 10.17 | 9.935 | 10.08 | 4,772,141 | -0.09(-0.85%) |
May 16, 2007 | 10.20 | 10.37 | 10.07 | 10.17 | 5,364,361 | -0.21(-2.04%) |
May 15, 2007 | 10.40 | 10.58 | 10.33 | 10.38 | 4,038,418 | +0.01(+0.08%) |
May 14, 2007 | 10.61 | 11.32 | 9.779 | 10.37 | 5,869,658 | -0.19(-1.78%) |
May 11, 2007 | 10.36 | 10.62 | 10.37 | 10.56 | 4,256,362 | +0.30(+2.90%) |
May 10, 2007 | 10.56 | 10.53 | 10.22 | 10.26 | 4,129,429 | -0.35(-3.32%) |
May 09, 2007 | 10.76 | 10.98 | 10.55 | 10.62 | 4,460,628 | -0.15(-1.38%) |
May 08, 2007 | 10.94 | 10.90 | 10.62 | 10.76 | 3,389,443 | -0.10(-0.94%) |
May 07, 2007 | 10.88 | 11.02 | 10.84 | 10.87 | 4,215,688 | +0.02(+0.14%) |
May 04, 2007 | 11.16 | 11.18 | 10.80 | 10.85 | 4,340,465 | -0.07(-0.64%) |
May 03, 2007 | 10.81 | 10.98 | 10.72 | 10.92 | 5,718,165 | +0.20(+1.90%) |
May 02, 2007 | 10.21 | 10.74 | 9.818 | 10.72 | 5,571,209 | +0.44(+4.26%) |
May 01, 2007 | 10.39 | 10.44 | 10.18 | 10.28 | 4,702,619 | -0.15(-1.42%) |
Apr 30, 2007 | 10.72 | 10.72 | 10.40 | 10.43 | 2,743,069 | -0.25(-2.34%) |
Apr 27, 2007 | 10.55 | 10.70 | 10.51 | 10.68 | 4,096,540 | +0.31(+2.94%) |
Apr 26, 2007 | 10.51 | 10.51 | 10.35 | 10.37 | 4,549,468 | -0.27(-2.57%) |
Apr 25, 2007 | 10.80 | 10.80 | 10.65 | 10.65 | 3,158,342 | +0.01(+0.07%) |
Apr 24, 2007 | 10.85 | 10.91 | 10.60 | 10.64 | 3,388,777 | -0.22(-2.02%) |
Apr 23, 2007 | 11.00 | 11.16 | 10.83 | 10.86 | 2,661,194 | -0.13(-1.14%) |
Apr 20, 2007 | 11.12 | 11.16 | 10.95 | 10.98 | 3,496,273 | +0.11(+1.01%) |
Apr 19, 2007 | 11.11 | 11.11 | 10.81 | 10.87 | 6,641,083 | -0.52(-4.53%) |
Apr 18, 2007 | 11.34 | 11.42 | 11.19 | 11.39 | 3,617,015 | +0.09(+0.83%) |
Apr 17, 2007 | 11.55 | 11.59 | 11.27 | 11.30 | 3,935,968 | -0.27(-2.30%) |
Apr 16, 2007 | 11.64 | 11.66 | 11.43 | 11.56 | 5,043,005 | +0.05(+0.48%) |
Apr 13, 2007 | 11.33 | 11.53 | 11.27 | 11.51 | 5,814,693 | +0.27(+2.44%) |
Apr 12, 2007 | 11.16 | 11.28 | 11.09 | 11.23 | 3,632,953 | +0.08(+0.70%) |
Apr 11, 2007 | 11.33 | 11.34 | 10.99 | 11.16 | 4,295,732 | -0.04(-0.35%) |
Apr 10, 2007 | 11.37 | 11.37 | 11.15 | 11.19 | 2,903,575 | +0.05(+0.49%) |
Apr 09, 2007 | 11.15 | 11.33 | 11.09 | 11.14 | 3,295,235 | +0.00(+0.00%) |
Apr 05, 2007 | 11.35 | 11.35 | 11.11 | 11.14 | 3,557,663 | -0.09(-0.84%) |
Apr 04, 2007 | 11.25 | 11.41 | 11.19 | 11.23 | 6,055,518 | +0.13(+1.20%) |
Apr 03, 2007 | 10.82 | 11.12 | 10.80 | 11.10 | 4,898,178 | +0.20(+1.79%) |
Apr 02, 2007 | 10.74 | 10.94 | 10.70 | 10.91 | 4,101,436 | +0.12(+1.09%) |
Mar 30, 2007 | 10.70 | 10.85 | 10.66 | 10.79 | 3,993,423 | +0.13(+1.17%) |
Mar 29, 2007 | 10.71 | 10.80 | 10.62 | 10.66 | 4,722,161 | -0.11(-1.02%) |
Mar 28, 2007 | 10.90 | 10.97 | 10.67 | 10.77 | 4,689,693 | -0.04(-0.36%) |
Mar 27, 2007 | 10.91 | 10.91 | 10.76 | 10.81 | 3,544,241 | -0.05(-0.50%) |
Mar 26, 2007 | 10.87 | 10.91 | 10.72 | 10.87 | 5,641,616 | +0.02(+0.14%) |
Mar 23, 2007 | 10.95 | 11.02 | 10.76 | 10.85 | 2,933,742 | -0.12(-1.07%) |
Mar 22, 2007 | 11.03 | 11.12 | 10.89 | 10.97 | 4,876,703 | +0.03(+0.29%) |
Mar 21, 2007 | 10.60 | 10.94 | 10.57 | 10.94 | 4,668,985 | +0.45(+4.25%) |
Mar 20, 2007 | 10.57 | 10.69 | 10.46 | 10.49 | 5,187,827 | +0.13(+1.28%) |
Mar 19, 2007 | 10.30 | 10.42 | 10.19 | 10.36 | 4,692,378 | +0.19(+1.85%) |
Mar 16, 2007 | 10.27 | 10.51 | 10.14 | 10.17 | 7,882,668 | +0.02(+0.23%) |
Mar 15, 2007 | 10.03 | 10.29 | 10.02 | 10.15 | 5,609,020 | +0.20(+2.05%) |
Mar 14, 2007 | 9.732 | 9.990 | 9.669 | 9.943 | 5,964,889 | +0.05(+0.55%) |
Mar 13, 2007 | 10.30 | 10.37 | 9.818 | 9.888 | 6,244,957 | -0.41(-3.95%) |
Mar 12, 2007 | 10.30 | 10.40 | 10.21 | 10.30 | 4,364,119 | -0.01(-0.08%) |
Mar 09, 2007 | 10.34 | 10.40 | 10.14 | 10.30 | 3,866,108 | +0.04(+0.38%) |
Mar 08, 2007 | 10.32 | 10.43 | 10.18 | 10.26 | 3,999,942 | +0.06(+0.61%) |
Mar 07, 2007 | 10.14 | 10.37 | 10.06 | 10.20 | 4,837,716 | +0.05(+0.54%) |
Mar 06, 2007 | 10.09 | 10.25 | 10.01 | 10.15 | 6,079,549 | +0.43(+4.43%) |
Mar 05, 2007 | 9.638 | 10.03 | 9.615 | 9.716 | 9,303,586 | -0.38(-3.72%) |
Mar 02, 2007 | 10.36 | 10.55 | 9.999 | 10.09 | 7,243,664 | -0.45(-4.30%) |
Mar 01, 2007 | 10.88 | 10.90 | 10.52 | 10.55 | 7,001,833 | -0.47(-4.26%) |
Feb 28, 2007 | 10.62 | 11.01 | 10.30 | 11.01 | 8,290,178 | +0.47(+4.45%) |
Feb 27, 2007 | 11.11 | 11.15 | 10.35 | 10.55 | 7,669,581 | -0.84(-7.35%) |
Feb 26, 2007 | 11.12 | 11.40 | 11.12 | 11.38 | 6,520,067 | +0.40(+3.63%) |
Feb 23, 2007 | 10.94 | 11.01 | 10.84 | 10.98 | 5,041,983 | +0.21(+1.96%) |
Feb 22, 2007 | 10.60 | 10.85 | 10.60 | 10.77 | 5,081,864 | +0.20(+1.92%) |
Feb 21, 2007 | 10.21 | 10.60 | 10.11 | 10.57 | 6,283,688 | +0.51(+5.05%) |
Feb 20, 2007 | 10.18 | 10.28 | 10.05 | 10.06 | 2,950,360 | -0.31(-3.02%) |
Feb 16, 2007 | 10.52 | 10.54 | 10.36 | 10.37 | 2,826,624 | -0.19(-1.78%) |
Feb 15, 2007 | 10.48 | 10.56 | 10.29 | 10.56 | 3,307,890 | +0.18(+1.73%) |
Feb 14, 2007 | 10.38 | 10.48 | 10.24 | 10.38 | 4,072,682 | +0.07(+0.68%) |
Feb 13, 2007 | 10.26 | 10.42 | 10.26 | 10.31 | 4,044,179 | +0.20(+2.01%) |
Feb 12, 2007 | 10.19 | 10.37 | 10.03 | 10.11 | 3,128,649 | -0.26(-2.49%) |
Feb 09, 2007 | 10.44 | 10.50 | 10.18 | 10.37 | 5,729,049 | -0.03(-0.30%) |
Feb 08, 2007 | 10.05 | 10.40 | 9.990 | 10.40 | 4,001,220 | +0.31(+3.10%) |
Feb 07, 2007 | 10.26 | 10.35 | 10.05 | 10.08 | 2,891,432 | -0.18(-1.75%) |
Feb 06, 2007 | 10.38 | 10.38 | 10.15 | 10.26 | 3,350,073 | +0.02(+0.15%) |
Feb 05, 2007 | 10.27 | 10.30 | 10.12 | 10.25 | 3,261,745 | +0.05(+0.54%) |
Feb 02, 2007 | 10.25 | 10.25 | 9.912 | 10.19 | 5,916,571 | -0.07(-0.69%) |
Feb 01, 2007 | 10.49 | 10.61 | 10.23 | 10.26 | 7,351,933 | -0.14(-1.35%) |
Jan 31, 2007 | 10.25 | 10.51 | 10.17 | 10.40 | 5,070,104 | +0.13(+1.22%) |
Jan 30, 2007 | 10.25 | 10.32 | 10.13 | 10.28 | 2,777,411 | +0.11(+1.08%) |
Jan 29, 2007 | 10.15 | 10.28 | 10.09 | 10.17 | 3,477,644 | -0.03(-0.31%) |
Jan 26, 2007 | 10.03 | 10.22 | 9.935 | 10.20 | 3,105,797 | +0.13(+1.24%) |
Jan 25, 2007 | 10.31 | 10.44 | 9.943 | 10.08 | 5,551,882 | -0.09(-0.85%) |
Jan 24, 2007 | 9.928 | 10.17 | 9.732 | 10.16 | 3,709,137 | +0.15(+1.48%) |
Jan 23, 2007 | 9.857 | 10.04 | 9.818 | 10.01 | 3,860,228 | +0.33(+3.39%) |
Jan 22, 2007 | 9.693 | 9.849 | 9.599 | 9.685 | 3,092,119 | -0.01(-0.08%) |
Jan 19, 2007 | 9.654 | 9.920 | 9.654 | 9.693 | 3,565,077 | +0.05(+0.49%) |
Jan 18, 2007 | 9.841 | 9.943 | 9.591 | 9.646 | 5,334,705 | -0.09(-0.96%) |
Jan 17, 2007 | 9.583 | 9.795 | 9.583 | 9.740 | 3,983,580 | +0.16(+1.63%) |
Jan 16, 2007 | 9.529 | 9.622 | 9.435 | 9.583 | 4,499,999 | +0.19(+2.00%) |
Jan 12, 2007 | 9.090 | 9.443 | 9.090 | 9.396 | 4,701,325 | +0.41(+4.53%) |
Jan 11, 2007 | 8.793 | 9.051 | 8.793 | 8.989 | 4,328,456 | +0.21(+2.41%) |
Jan 10, 2007 | 8.801 | 8.824 | 8.699 | 8.778 | 3,195,914 | -0.15(-1.67%) |
Jan 09, 2007 | 8.684 | 8.950 | 8.660 | 8.926 | 4,552,663 | +0.20(+2.24%) |
Jan 08, 2007 | 8.715 | 8.770 | 8.637 | 8.731 | 3,429,197 | +0.05(+0.54%) |
Jan 05, 2007 | 8.379 | 8.684 | 8.324 | 8.684 | 8,730,157 | +0.20(+2.40%) |
Jan 04, 2007 | 8.848 | 8.848 | 8.465 | 8.480 | 9,062,122 | -0.45(-5.08%) |
Jan 03, 2007 | 9.380 | 9.466 | 8.864 | 8.934 | 4,314,139 | -0.36(-3.87%) |
Dec 29, 2006 | 9.388 | 9.403 | 9.192 | 9.294 | 2,579,024 | -0.09(-0.92%) |
Dec 28, 2006 | 9.286 | 9.435 | 9.231 | 9.380 | 3,118,835 | +0.27(+3.01%) |
Dec 27, 2006 | 8.981 | 9.145 | 8.973 | 9.106 | 2,155,280 | +0.18(+2.02%) |
Dec 26, 2006 | 9.145 | 9.177 | 8.879 | 8.926 | 1,853,226 | +0.03(+0.35%) |
Dec 22, 2006 | 9.036 | 9.036 | 8.793 | 8.895 | 2,576,468 | -0.10(-1.13%) |
Dec 21, 2006 | 9.161 | 9.231 | 8.942 | 8.997 | 2,663,517 | -0.19(-2.04%) |
Dec 20, 2006 | 9.450 | 9.450 | 9.177 | 9.184 | 2,395,721 | -0.20(-2.09%) |
Dec 19, 2006 | 9.051 | 9.443 | 9.051 | 9.380 | 2,756,959 | +0.35(+3.90%) |
Dec 18, 2006 | 9.192 | 9.255 | 8.957 | 9.028 | 3,545,775 | -0.22(-2.37%) |
Dec 15, 2006 | 9.489 | 9.489 | 9.145 | 9.247 | 6,721,110 | -0.23(-2.39%) |
Dec 14, 2006 | 9.482 | 9.575 | 9.427 | 9.474 | 2,342,290 | +0.01(+0.08%) |
Dec 13, 2006 | 9.552 | 9.568 | 9.356 | 9.466 | 3,079,720 | -0.09(-0.90%) |
Dec 12, 2006 | 9.716 | 9.716 | 9.435 | 9.552 | 2,872,386 | -0.16(-1.69%) |
Dec 11, 2006 | 9.685 | 9.763 | 9.622 | 9.716 | 2,761,049 | +0.09(+0.98%) |
Dec 08, 2006 | 9.935 | 9.967 | 9.497 | 9.622 | 4,011,958 | -0.21(-2.15%) |
Dec 07, 2006 | 9.701 | 9.873 | 9.536 | 9.834 | 3,497,329 | +0.14(+1.45%) |
Dec 06, 2006 | 9.740 | 9.896 | 9.693 | 9.693 | 3,545,264 | -0.23(-2.36%) |
Dec 05, 2006 | 9.935 | 10.08 | 9.755 | 9.928 | 4,202,291 | +0.00(+0.00%) |
Dec 04, 2006 | 9.716 | 9.967 | 9.654 | 9.928 | 3,260,594 | +0.22(+2.26%) |
Dec 01, 2006 | 9.810 | 9.873 | 9.622 | 9.708 | 3,515,352 | -0.09(-0.96%) |
Nov 30, 2006 | 9.568 | 9.802 | 9.489 | 9.802 | 5,400,024 | +0.36(+3.81%) |
Nov 29, 2006 | 9.325 | 9.505 | 9.294 | 9.443 | 3,231,833 | +0.04(+0.42%) |
Nov 28, 2006 | 9.309 | 9.419 | 9.223 | 9.403 | 2,990,753 | +0.02(+0.17%) |
Nov 27, 2006 | 9.450 | 9.450 | 9.309 | 9.388 | 3,379,856 | +0.12(+1.27%) |
Nov 24, 2006 | 9.309 | 9.411 | 9.255 | 9.270 | 1,892,469 | +0.22(+2.42%) |
Nov 22, 2006 | 9.161 | 9.270 | 9.020 | 9.051 | 3,987,799 | -0.05(-0.60%) |
Nov 21, 2006 | 8.950 | 9.153 | 8.926 | 9.106 | 3,983,452 | +0.26(+2.92%) |
Nov 20, 2006 | 9.083 | 9.090 | 8.840 | 8.848 | 3,351,735 | -0.13(-1.39%) |
Nov 17, 2006 | 8.965 | 9.075 | 8.817 | 8.973 | 4,123,167 | -0.01(-0.09%) |
Nov 16, 2006 | 9.497 | 9.497 | 8.973 | 8.981 | 4,387,000 | -0.48(-5.05%) |
Nov 15, 2006 | 9.263 | 9.529 | 9.177 | 9.458 | 3,607,004 | +0.06(+0.67%) |
Nov 14, 2006 | 9.685 | 9.732 | 9.388 | 9.396 | 3,479,305 | -0.21(-2.20%) |
Nov 13, 2006 | 9.380 | 9.622 | 9.263 | 9.607 | 3,632,953 | +0.11(+1.15%) |
Nov 10, 2006 | 9.748 | 9.748 | 9.443 | 9.497 | 3,747,357 | -0.25(-2.57%) |
Nov 09, 2006 | 9.388 | 9.763 | 9.341 | 9.748 | 6,664,483 | +0.51(+5.50%) |
Nov 08, 2006 | 9.083 | 9.341 | 9.051 | 9.239 | 4,566,341 | +0.09(+0.94%) |
Nov 07, 2006 | 9.466 | 9.489 | 9.106 | 9.153 | 6,699,124 | -0.24(-2.58%) |
Nov 06, 2006 | 9.435 | 10.38 | 9.309 | 9.396 | 7,997,456 | -0.98(-9.43%) |
Nov 03, 2006 | 10.37 | 10.51 | 10.20 | 10.37 | 3,471,764 | +0.08(+0.76%) |
Nov 02, 2006 | 10.26 | 10.46 | 10.26 | 10.30 | 3,894,357 | +0.09(+0.92%) |