Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.21 | 14.26 | 13.95 | 14.03 | 8,251,471 | +0.17(+1.25%) |
Nov 29, 2007 | 13.75 | 14.00 | 13.70 | 13.86 | 13,458,747 | +0.05(+0.36%) |
Nov 28, 2007 | 13.41 | 13.90 | 13.41 | 13.81 | 19,301,100 | +0.71(+5.39%) |
Nov 27, 2007 | 12.84 | 13.19 | 12.78 | 13.11 | 13,621,319 | +0.46(+3.62%) |
Nov 26, 2007 | 13.09 | 13.25 | 12.60 | 12.65 | 15,028,699 | -0.25(-1.92%) |
Nov 23, 2007 | 12.64 | 12.99 | 12.64 | 12.89 | 5,108,057 | +0.35(+2.76%) |
Nov 21, 2007 | 12.77 | 12.81 | 12.45 | 12.55 | 12,964,276 | -0.62(-4.70%) |
Nov 20, 2007 | 13.08 | 13.32 | 12.78 | 13.17 | 14,595,686 | +0.25(+1.92%) |
Nov 19, 2007 | 13.23 | 13.23 | 12.78 | 12.92 | 12,679,752 | -0.40(-2.98%) |
Nov 16, 2007 | 13.28 | 13.37 | 13.01 | 13.32 | 19,580,860 | -0.12(-0.92%) |
Nov 15, 2007 | 13.89 | 13.89 | 13.35 | 13.44 | 13,169,707 | -0.45(-3.21%) |
Nov 14, 2007 | 14.23 | 14.23 | 13.84 | 13.89 | 11,226,563 | -0.05(-0.36%) |
Nov 13, 2007 | 13.45 | 14.01 | 13.45 | 13.94 | 13,808,309 | +0.84(+6.43%) |
Nov 12, 2007 | 13.32 | 13.56 | 12.99 | 13.09 | 12,118,782 | -0.37(-2.72%) |
Nov 09, 2007 | 13.40 | 13.81 | 13.40 | 13.46 | 14,315,013 | -0.17(-1.23%) |
Nov 08, 2007 | 13.70 | 13.84 | 13.22 | 13.63 | 20,242,750 | -0.01(-0.05%) |
Nov 07, 2007 | 14.08 | 14.08 | 13.58 | 13.63 | 11,510,269 | -0.46(-3.25%) |
Nov 06, 2007 | 13.87 | 14.09 | 13.74 | 14.09 | 9,151,186 | +0.72(+5.42%) |
Nov 05, 2007 | 13.56 | 13.57 | 13.16 | 13.37 | 22,174,210 | -0.85(-6.01%) |
Nov 02, 2007 | 14.23 | 14.57 | 13.76 | 14.22 | 12,982,453 | +0.01(+0.09%) |
Nov 01, 2007 | 14.54 | 14.77 | 14.04 | 14.21 | 12,593,261 | -0.61(-4.14%) |
Oct 31, 2007 | 14.68 | 14.96 | 14.52 | 14.82 | 23,841,310 | +0.22(+1.48%) |
Oct 30, 2007 | 14.73 | 14.74 | 14.59 | 14.60 | 15,095,272 | -0.32(-2.16%) |
Oct 29, 2007 | 15.01 | 15.04 | 14.83 | 14.93 | 15,491,256 | +0.48(+3.34%) |
Oct 26, 2007 | 14.31 | 14.49 | 14.21 | 14.44 | 11,110,358 | +0.63(+4.57%) |
Oct 25, 2007 | 13.75 | 13.88 | 13.61 | 13.81 | 9,792,183 | +0.25(+1.87%) |
Oct 24, 2007 | 13.50 | 13.56 | 13.20 | 13.56 | 17,130,628 | -0.08(-0.59%) |
Oct 23, 2007 | 13.59 | 13.68 | 13.41 | 13.64 | 8,168,846 | +0.33(+2.51%) |
Oct 22, 2007 | 12.82 | 13.34 | 12.39 | 13.30 | 14,780,389 | +0.15(+1.18%) |
Oct 19, 2007 | 13.56 | 13.58 | 13.01 | 13.15 | 13,668,951 | -0.45(-3.28%) |
Oct 18, 2007 | 13.47 | 13.66 | 13.30 | 13.59 | 8,073,897 | -0.14(-0.99%) |
Oct 17, 2007 | 13.59 | 13.74 | 13.38 | 13.73 | 21,485,820 | +0.63(+4.77%) |
Oct 16, 2007 | 13.38 | 13.38 | 13.06 | 13.11 | 14,425,114 | -0.37(-2.71%) |
Oct 15, 2007 | 13.81 | 13.84 | 13.32 | 13.47 | 12,507,752 | -0.25(-1.81%) |
Oct 12, 2007 | 13.50 | 13.85 | 13.50 | 13.72 | 9,551,464 | +0.27(+2.03%) |
Oct 11, 2007 | 13.87 | 13.90 | 13.29 | 13.45 | 17,341,900 | -0.12(-0.87%) |
Oct 10, 2007 | 13.52 | 13.58 | 13.38 | 13.56 | 9,102,929 | -0.07(-0.50%) |
Oct 09, 2007 | 13.45 | 13.66 | 13.43 | 13.63 | 8,492,296 | +0.50(+3.77%) |
Oct 08, 2007 | 13.28 | 13.28 | 13.07 | 13.14 | 9,164,879 | -0.32(-2.35%) |
Oct 05, 2007 | 13.35 | 13.48 | 13.22 | 13.45 | 11,479,422 | +0.61(+4.73%) |
Oct 04, 2007 | 12.86 | 12.92 | 12.68 | 12.85 | 13,214,072 | +0.01(+0.05%) |
Oct 03, 2007 | 13.04 | 13.12 | 12.81 | 12.84 | 15,130,703 | -0.62(-4.60%) |
Oct 02, 2007 | 13.63 | 13.63 | 13.35 | 13.46 | 9,204,200 | +0.19(+1.45%) |
Oct 01, 2007 | 13.06 | 13.42 | 13.06 | 13.27 | 15,020,326 | +0.24(+1.85%) |
Sep 28, 2007 | 13.17 | 13.17 | 12.93 | 13.02 | 9,477,429 | -0.12(-0.94%) |
Sep 27, 2007 | 13.13 | 13.18 | 13.01 | 13.15 | 8,207,227 | +0.15(+1.19%) |
Sep 26, 2007 | 13.05 | 13.05 | 12.88 | 12.99 | 7,284,304 | +0.12(+0.96%) |
Sep 25, 2007 | 12.72 | 13.01 | 12.70 | 12.87 | 4,980,210 | -0.01(-0.05%) |
Sep 24, 2007 | 13.06 | 13.07 | 12.78 | 12.88 | 10,537,154 | +0.12(+0.97%) |
Sep 21, 2007 | 12.81 | 12.83 | 12.69 | 12.75 | 9,947,671 | +0.20(+1.63%) |
Sep 20, 2007 | 12.70 | 12.70 | 12.47 | 12.55 | 8,049,073 | -0.12(-0.98%) |
Sep 19, 2007 | 12.71 | 12.93 | 12.64 | 12.67 | 13,264,025 | +0.04(+0.29%) |
Sep 18, 2007 | 12.21 | 12.67 | 12.15 | 12.63 | 12,117,234 | +0.50(+4.08%) |
Sep 17, 2007 | 12.17 | 12.20 | 12.06 | 12.14 | 8,386,429 | -0.30(-2.44%) |
Sep 14, 2007 | 12.37 | 12.48 | 12.26 | 12.44 | 11,381,066 | +0.10(+0.80%) |
Sep 13, 2007 | 12.36 | 12.38 | 12.23 | 12.34 | 5,330,266 | +0.21(+1.74%) |
Sep 12, 2007 | 12.00 | 12.23 | 11.99 | 12.13 | 8,637,953 | +0.20(+1.71%) |
Sep 11, 2007 | 11.79 | 11.95 | 11.77 | 11.93 | 5,867,039 | +0.18(+1.53%) |
Sep 10, 2007 | 11.77 | 11.86 | 11.53 | 11.75 | 13,607,900 | +0.33(+2.93%) |
Sep 07, 2007 | 11.45 | 11.49 | 11.33 | 11.41 | 8,153,625 | -0.24(-2.02%) |
Sep 06, 2007 | 11.61 | 11.68 | 11.50 | 11.65 | 7,285,733 | +0.15(+1.29%) |
Sep 05, 2007 | 11.61 | 11.61 | 11.44 | 11.50 | 4,424,177 | -0.12(-1.01%) |
Sep 04, 2007 | 11.45 | 11.71 | 11.45 | 11.62 | 8,363,806 | +0.20(+1.74%) |
Aug 31, 2007 | 11.45 | 11.54 | 11.39 | 11.42 | 10,209,885 | +0.33(+3.02%) |
Aug 30, 2007 | 11.07 | 11.21 | 10.99 | 11.09 | 5,919,841 | -0.10(-0.89%) |
Aug 29, 2007 | 10.93 | 11.30 | 10.91 | 11.19 | 6,002,186 | +0.38(+3.50%) |
Aug 28, 2007 | 11.10 | 11.11 | 10.68 | 10.81 | 9,209,144 | -0.45(-4.02%) |
Aug 27, 2007 | 11.27 | 11.38 | 11.21 | 11.26 | 10,740,646 | +0.06(+0.55%) |
Aug 24, 2007 | 10.96 | 11.24 | 10.94 | 11.20 | 7,751,887 | +0.25(+2.26%) |
Aug 23, 2007 | 11.09 | 11.12 | 10.84 | 10.95 | 16,186,394 | -0.06(-0.51%) |
Aug 22, 2007 | 10.81 | 11.01 | 10.76 | 11.01 | 18,926,086 | +0.53(+5.02%) |
Aug 21, 2007 | 10.68 | 10.58 | 10.35 | 10.48 | 9,769,536 | +0.14(+1.32%) |
Aug 20, 2007 | 10.50 | 10.52 | 10.19 | 10.34 | 11,940,002 | -0.06(-0.59%) |
Aug 17, 2007 | 9.717 | 10.50 | 10.11 | 10.40 | 14,785,446 | +0.28(+2.82%) |
Aug 16, 2007 | 10.11 | 10.16 | 9.420 | 10.12 | 14,157,971 | -0.06(-0.61%) |
Aug 15, 2007 | 10.45 | 10.57 | 10.15 | 10.18 | 13,340,955 | -0.38(-3.63%) |
Aug 14, 2007 | 10.75 | 10.76 | 10.49 | 10.57 | 5,966,689 | -0.09(-0.87%) |
Aug 13, 2007 | 10.76 | 10.83 | 10.65 | 10.66 | 5,743,524 | -0.07(-0.63%) |
Aug 10, 2007 | 10.55 | 10.83 | 10.51 | 10.73 | 7,654,301 | +0.10(+0.93%) |
Aug 09, 2007 | 10.78 | 10.91 | 10.63 | 10.63 | 5,426,232 | -0.50(-4.45%) |
Aug 08, 2007 | 11.02 | 11.18 | 10.95 | 11.12 | 7,396,410 | +0.30(+2.75%) |
Aug 07, 2007 | 10.60 | 10.87 | 10.54 | 10.83 | 5,431,783 | -0.04(-0.34%) |
Aug 06, 2007 | 10.59 | 10.86 | 10.49 | 10.86 | 8,891,338 | +0.26(+2.45%) |
Aug 03, 2007 | 10.73 | 11.02 | 10.57 | 10.60 | 5,873,824 | -0.42(-3.77%) |
Aug 02, 2007 | 10.90 | 11.18 | 10.89 | 11.02 | 8,221,481 | -0.02(-0.17%) |
Aug 01, 2007 | 10.99 | 11.09 | 10.82 | 11.04 | 8,310,527 | -0.07(-0.67%) |
Jul 31, 2007 | 11.40 | 11.41 | 11.09 | 11.11 | 7,585,159 | -0.10(-0.88%) |
Jul 30, 2007 | 11.09 | 11.23 | 11.02 | 11.21 | 5,440,783 | +0.31(+2.84%) |
Jul 27, 2007 | 10.97 | 11.10 | 10.84 | 10.90 | 8,541,499 | -0.12(-1.12%) |
Jul 26, 2007 | 11.33 | 11.33 | 10.81 | 11.02 | 8,914,989 | -0.40(-3.47%) |
Jul 25, 2007 | 11.39 | 11.50 | 11.29 | 11.42 | 8,216,530 | +0.20(+1.77%) |
Jul 24, 2007 | 11.43 | 11.46 | 11.19 | 11.22 | 5,333,390 | -0.20(-1.79%) |
Jul 23, 2007 | 11.40 | 11.47 | 11.37 | 11.43 | 2,996,411 | +0.18(+1.60%) |
Jul 20, 2007 | 11.35 | 11.35 | 11.15 | 11.25 | 2,978,973 | +0.01(+0.06%) |
Jul 19, 2007 | 11.26 | 11.29 | 11.23 | 11.24 | 2,464,248 | +0.07(+0.61%) |
Jul 18, 2007 | 11.17 | 11.18 | 11.02 | 11.17 | 6,058,698 | -0.01(-0.06%) |
Jul 17, 2007 | 11.22 | 11.23 | 11.17 | 11.18 | 3,566,856 | +0.01(+0.11%) |
Jul 16, 2007 | 11.25 | 11.25 | 11.15 | 11.17 | 3,152,060 | -0.12(-1.04%) |
Jul 13, 2007 | 11.27 | 11.31 | 11.24 | 11.28 | 3,867,982 | -0.02(-0.16%) |
Jul 12, 2007 | 11.10 | 11.30 | 11.10 | 11.30 | 4,861,135 | +0.19(+1.73%) |
Jul 11, 2007 | 11.02 | 11.11 | 11.02 | 11.11 | 3,597,372 | +0.11(+0.96%) |
Jul 10, 2007 | 11.16 | 11.20 | 11.01 | 11.01 | 5,362,452 | -0.25(-2.20%) |
Jul 09, 2007 | 11.21 | 11.28 | 11.20 | 11.25 | 5,267,857 | +0.16(+1.45%) |
Jul 06, 2007 | 11.05 | 11.16 | 11.01 | 11.09 | 3,498,559 | +0.25(+2.34%) |
Jul 05, 2007 | 10.86 | 10.86 | 10.77 | 10.84 | 4,596,660 | +0.07(+0.63%) |
Jul 03, 2007 | 10.75 | 10.79 | 10.71 | 10.77 | 1,468,980 | +0.07(+0.64%) |
Jul 02, 2007 | 10.65 | 10.71 | 10.56 | 10.70 | 3,491,453 | +0.16(+1.53%) |
Jun 29, 2007 | 10.63 | 10.65 | 10.52 | 10.54 | 5,073,472 | -0.09(-0.82%) |
Jun 28, 2007 | 10.59 | 10.66 | 10.56 | 10.63 | 3,893,548 | +0.02(+0.23%) |
Jun 27, 2007 | 10.44 | 10.61 | 10.44 | 10.60 | 7,822,077 | +0.19(+1.78%) |
Jun 26, 2007 | 10.56 | 10.56 | 10.41 | 10.42 | 4,374,166 | -0.07(-0.71%) |
Jun 25, 2007 | 10.49 | 10.60 | 10.42 | 10.49 | 5,934,171 | -0.02(-0.18%) |
Jun 22, 2007 | 10.57 | 10.62 | 10.48 | 10.51 | 2,859,168 | -0.14(-1.28%) |
Jun 21, 2007 | 10.59 | 10.70 | 10.56 | 10.65 | 6,001,662 | +0.15(+1.42%) |
Jun 20, 2007 | 10.62 | 10.63 | 10.47 | 10.50 | 7,872,885 | -0.04(-0.35%) |
Jun 19, 2007 | 10.52 | 10.58 | 10.49 | 10.54 | 3,373,101 | -0.01(-0.06%) |
Jun 18, 2007 | 10.55 | 10.61 | 10.48 | 10.54 | 7,255,131 | +0.02(+0.24%) |
Jun 15, 2007 | 10.52 | 10.56 | 10.50 | 10.52 | 5,916,773 | +0.09(+0.83%) |
Jun 14, 2007 | 10.37 | 10.47 | 10.37 | 10.43 | 2,681,721 | +0.06(+0.54%) |
Jun 13, 2007 | 10.29 | 10.39 | 10.27 | 10.37 | 2,083,989 | +0.22(+2.13%) |
Jun 12, 2007 | 10.27 | 10.30 | 10.15 | 10.16 | 3,254,588 | -0.20(-1.97%) |
Jun 11, 2007 | 10.31 | 10.42 | 10.29 | 10.36 | 3,207,022 | -0.01(-0.12%) |
Jun 08, 2007 | 10.22 | 10.39 | 10.19 | 10.37 | 3,510,731 | +0.23(+2.26%) |
Jun 07, 2007 | 10.36 | 10.42 | 10.11 | 10.14 | 7,337,646 | -0.19(-1.80%) |
Jun 06, 2007 | 10.47 | 10.44 | 10.22 | 10.33 | 11,173,605 | -0.08(-0.77%) |
Jun 05, 2007 | 10.49 | 10.51 | 10.38 | 10.41 | 3,467,712 | -0.06(-0.59%) |
Jun 04, 2007 | 10.39 | 10.49 | 10.37 | 10.47 | 3,729,669 | +0.06(+0.54%) |
Jun 01, 2007 | 10.45 | 10.47 | 10.39 | 10.42 | 4,168,326 | -0.01(-0.06%) |
May 31, 2007 | 10.53 | 10.44 | 10.37 | 10.42 | 3,273,964 | +0.05(+0.48%) |
May 30, 2007 | 10.16 | 10.39 | 10.16 | 10.37 | 4,617,232 | +0.09(+0.84%) |
May 29, 2007 | 10.33 | 10.38 | 10.24 | 10.29 | 5,041,730 | -0.09(-0.84%) |
May 25, 2007 | 10.34 | 10.37 | 10.29 | 10.37 | 3,144,697 | +0.11(+1.09%) |
May 24, 2007 | 10.39 | 10.47 | 10.21 | 10.26 | 6,791,343 | -0.14(-1.31%) |
May 23, 2007 | 10.53 | 10.54 | 10.38 | 10.40 | 4,246,749 | -0.09(-0.83%) |
May 22, 2007 | 10.56 | 10.60 | 10.28 | 10.49 | 4,769,725 | -0.07(-0.70%) |
May 21, 2007 | 10.56 | 10.62 | 10.55 | 10.56 | 5,091,693 | -0.06(-0.58%) |
May 18, 2007 | 10.59 | 10.62 | 10.57 | 10.62 | 2,427,837 | -0.03(-0.29%) |
May 17, 2007 | 10.63 | 10.68 | 10.58 | 10.65 | 4,689,339 | +0.01(+0.12%) |
May 16, 2007 | 10.61 | 10.65 | 10.54 | 10.64 | 4,625,788 | +0.11(+1.00%) |
May 15, 2007 | 10.56 | 10.64 | 10.50 | 10.54 | 7,841,396 | -0.02(-0.23%) |
May 14, 2007 | 10.68 | 10.68 | 10.53 | 10.56 | 12,530,093 | -0.17(-1.62%) |
May 11, 2007 | 10.50 | 10.81 | 10.49 | 10.73 | 23,965,642 | +0.39(+3.77%) |
May 10, 2007 | 10.61 | 10.54 | 10.32 | 10.34 | 6,545,821 | -0.27(-2.51%) |
May 09, 2007 | 10.51 | 10.62 | 10.51 | 10.61 | 9,553,542 | +0.15(+1.48%) |
May 08, 2007 | 10.44 | 10.47 | 10.39 | 10.45 | 2,144,602 | -0.11(-1.00%) |
May 07, 2007 | 10.57 | 10.60 | 10.53 | 10.56 | 2,665,699 | -0.02(-0.17%) |
May 04, 2007 | 10.60 | 10.62 | 10.55 | 10.58 | 1,977,166 | +0.05(+0.47%) |
May 03, 2007 | 10.46 | 10.53 | 10.45 | 10.53 | 1,551,258 | +0.17(+1.61%) |
May 02, 2007 | 10.24 | 10.39 | 10.24 | 10.36 | 2,435,448 | +0.21(+2.07%) |
May 01, 2007 | 10.10 | 10.15 | 10.04 | 10.15 | 1,372,202 | +0.04(+0.43%) |
Apr 30, 2007 | 10.23 | 10.23 | 10.06 | 10.11 | 3,791,843 | -0.16(-1.57%) |
Apr 27, 2007 | 10.30 | 10.37 | 10.26 | 10.27 | 1,274,365 | -0.10(-0.96%) |
Apr 26, 2007 | 10.37 | 10.40 | 10.31 | 10.37 | 2,877,896 | +0.01(+0.06%) |
Apr 25, 2007 | 10.29 | 10.39 | 10.26 | 10.36 | 2,725,724 | +0.09(+0.90%) |
Apr 24, 2007 | 10.29 | 10.31 | 10.18 | 10.27 | 3,553,569 | -0.02(-0.18%) |
Apr 23, 2007 | 10.31 | 10.36 | 10.25 | 10.29 | 3,652,753 | -0.01(-0.06%) |
Apr 20, 2007 | 10.31 | 10.37 | 10.23 | 10.29 | 5,463,065 | +0.11(+1.09%) |
Apr 19, 2007 | 10.13 | 10.23 | 10.08 | 10.18 | 5,229,268 | -0.14(-1.38%) |
Apr 18, 2007 | 10.29 | 10.34 | 10.26 | 10.32 | 2,677,551 | -0.04(-0.42%) |
Apr 17, 2007 | 10.39 | 10.45 | 10.34 | 10.37 | 4,277,682 | -0.09(-0.89%) |
Apr 16, 2007 | 10.44 | 10.50 | 10.41 | 10.46 | 4,059,315 | +0.12(+1.14%) |
Apr 13, 2007 | 10.32 | 10.34 | 10.23 | 10.34 | 1,595,426 | -0.09(-0.83%) |
Apr 12, 2007 | 10.31 | 10.43 | 10.23 | 10.43 | 4,584,302 | +0.11(+1.02%) |
Apr 11, 2007 | 10.38 | 10.40 | 10.25 | 10.32 | 5,991,961 | -0.08(-0.77%) |
Apr 10, 2007 | 10.32 | 10.44 | 10.32 | 10.40 | 2,610,284 | +0.04(+0.36%) |
Apr 09, 2007 | 10.39 | 10.41 | 10.35 | 10.37 | 2,811,759 | +0.06(+0.54%) |
Apr 05, 2007 | 10.36 | 10.36 | 10.25 | 10.31 | 1,269,091 | +0.02(+0.18%) |
Apr 04, 2007 | 10.29 | 10.31 | 10.25 | 10.29 | 3,112,663 | +0.02(+0.18%) |
Apr 03, 2007 | 10.16 | 10.29 | 10.16 | 10.27 | 3,258,302 | +0.20(+1.97%) |
Apr 02, 2007 | 10.03 | 10.08 | 9.971 | 10.08 | 9,263,395 | +0.13(+1.31%) |
Mar 30, 2007 | 9.996 | 10.06 | 9.891 | 9.947 | 3,809,856 | -0.04(-0.37%) |
Mar 29, 2007 | 10.00 | 10.03 | 9.922 | 9.984 | 2,610,355 | +0.12(+1.19%) |
Mar 28, 2007 | 9.866 | 9.878 | 9.786 | 9.866 | 2,225,107 | -0.06(-0.62%) |
Mar 27, 2007 | 9.947 | 9.953 | 9.897 | 9.928 | 2,393,739 | -0.12(-1.23%) |
Mar 26, 2007 | 10.00 | 10.05 | 9.897 | 10.05 | 2,668,651 | +0.09(+0.93%) |
Mar 23, 2007 | 9.965 | 10.02 | 9.947 | 9.959 | 1,520,971 | -0.02(-0.25%) |
Mar 22, 2007 | 10.03 | 10.04 | 9.947 | 9.984 | 2,933,117 | -0.04(-0.37%) |
Mar 21, 2007 | 9.854 | 10.13 | 9.693 | 10.02 | 5,038,420 | +0.24(+2.40%) |
Mar 20, 2007 | 9.711 | 9.817 | 9.711 | 9.786 | 5,127,870 | +0.03(+0.32%) |
Mar 19, 2007 | 9.674 | 9.767 | 9.662 | 9.755 | 3,846,508 | +0.24(+2.47%) |
Mar 16, 2007 | 9.587 | 9.625 | 9.501 | 9.519 | 2,235,602 | -0.09(-0.97%) |
Mar 15, 2007 | 9.563 | 9.662 | 9.550 | 9.612 | 3,600,278 | -0.04(-0.39%) |
Mar 14, 2007 | 9.495 | 9.649 | 9.364 | 9.649 | 5,593,688 | +0.14(+1.50%) |
Mar 13, 2007 | 9.817 | 9.806 | 9.495 | 9.507 | 8,047,909 | -0.31(-3.15%) |
Mar 12, 2007 | 9.798 | 9.860 | 9.779 | 9.817 | 2,809,276 | +0.01(+0.06%) |
Mar 09, 2007 | 9.817 | 9.860 | 9.736 | 9.810 | 4,525,940 | +0.17(+1.73%) |
Mar 08, 2007 | 9.693 | 9.724 | 9.631 | 9.643 | 4,146,504 | +0.12(+1.24%) |
Mar 07, 2007 | 9.563 | 9.614 | 9.513 | 9.525 | 1,846,801 | -0.05(-0.52%) |
Mar 06, 2007 | 9.513 | 9.649 | 9.464 | 9.575 | 5,611,771 | +0.40(+4.32%) |
Mar 05, 2007 | 9.073 | 9.402 | 9.042 | 9.179 | 15,927,737 | -0.30(-3.14%) |
Mar 02, 2007 | 9.581 | 9.693 | 9.457 | 9.476 | 14,652,511 | -0.11(-1.10%) |
Mar 01, 2007 | 9.482 | 9.724 | 9.309 | 9.581 | 6,130,040 | -0.15(-1.53%) |
Feb 28, 2007 | 9.631 | 9.810 | 9.544 | 9.730 | 8,194,840 | +0.15(+1.62%) |
Feb 27, 2007 | 9.928 | 10.28 | 9.265 | 9.575 | 11,338,666 | -0.76(-7.37%) |
Feb 26, 2007 | 10.34 | 10.38 | 10.27 | 10.34 | 1,984,509 | +0.00(+0.00%) |
Feb 23, 2007 | 10.42 | 10.43 | 10.33 | 10.34 | 3,890,264 | -0.09(-0.83%) |
Feb 22, 2007 | 10.50 | 10.50 | 10.38 | 10.42 | 3,123,804 | +0.01(+0.12%) |
Feb 21, 2007 | 10.40 | 10.42 | 10.33 | 10.41 | 2,455,836 | -0.02(-0.18%) |
Feb 20, 2007 | 10.41 | 10.45 | 10.37 | 10.43 | 3,162,878 | +0.01(+0.12%) |
Feb 16, 2007 | 10.42 | 10.45 | 10.38 | 10.42 | 2,586,459 | +0.00(+0.00%) |
Feb 15, 2007 | 10.45 | 10.46 | 10.39 | 10.42 | 2,586,136 | +0.02(+0.18%) |
Feb 14, 2007 | 10.31 | 10.42 | 10.27 | 10.40 | 3,209,841 | +0.08(+0.78%) |
Feb 13, 2007 | 10.23 | 10.33 | 10.18 | 10.32 | 5,268,321 | -0.12(-1.13%) |
Feb 12, 2007 | 10.50 | 10.50 | 10.39 | 10.44 | 1,722,563 | +0.04(+0.36%) |
Feb 09, 2007 | 10.52 | 10.53 | 10.35 | 10.40 | 2,788,448 | -0.12(-1.18%) |
Feb 08, 2007 | 10.45 | 10.53 | 10.44 | 10.52 | 4,146,827 | +0.07(+0.65%) |
Feb 07, 2007 | 10.51 | 10.51 | 10.44 | 10.45 | 4,129,712 | -0.04(-0.41%) |
Feb 06, 2007 | 10.47 | 10.50 | 10.39 | 10.50 | 5,977,644 | +0.14(+1.38%) |
Feb 05, 2007 | 10.37 | 10.37 | 10.32 | 10.36 | 4,925,397 | +0.01(+0.12%) |
Feb 02, 2007 | 10.45 | 10.45 | 10.32 | 10.34 | 15,254,925 | +0.00(+0.00%) |
Feb 01, 2007 | 10.26 | 10.34 | 10.26 | 10.34 | 4,277,773 | +0.19(+1.89%) |
Jan 31, 2007 | 10.16 | 10.22 | 10.06 | 10.15 | 10,187,926 | -0.15(-1.50%) |
Jan 30, 2007 | 10.23 | 10.34 | 10.22 | 10.31 | 4,386,275 | +0.14(+1.34%) |
Jan 29, 2007 | 10.20 | 10.22 | 10.14 | 10.17 | 3,380,044 | +0.01(+0.12%) |
Jan 26, 2007 | 10.14 | 10.16 | 10.05 | 10.16 | 4,513,669 | +0.04(+0.43%) |
Jan 25, 2007 | 10.34 | 10.34 | 10.11 | 10.11 | 6,715,687 | -0.37(-3.49%) |
Jan 24, 2007 | 10.44 | 10.50 | 10.39 | 10.48 | 4,175,083 | -0.09(-0.82%) |
Jan 23, 2007 | 10.47 | 10.57 | 10.45 | 10.57 | 4,938,475 | +0.07(+0.71%) |
Jan 22, 2007 | 10.54 | 10.56 | 10.44 | 10.49 | 4,697,089 | +0.06(+0.59%) |
Jan 19, 2007 | 10.28 | 10.45 | 10.27 | 10.43 | 4,820,123 | +0.18(+1.75%) |
Jan 18, 2007 | 10.35 | 10.38 | 10.23 | 10.25 | 5,853,480 | -0.02(-0.24%) |
Jan 17, 2007 | 10.31 | 10.32 | 10.24 | 10.27 | 5,848,152 | +0.07(+0.67%) |
Jan 16, 2007 | 10.23 | 10.25 | 10.16 | 10.21 | 5,155,803 | +0.12(+1.23%) |
Jan 12, 2007 | 10.09 | 10.10 | 10.03 | 10.08 | 5,415,272 | +0.10(+0.99%) |
Jan 11, 2007 | 9.909 | 10.07 | 9.909 | 9.984 | 4,487,835 | +0.02(+0.25%) |
Jan 10, 2007 | 9.922 | 9.978 | 9.860 | 9.959 | 4,164,426 | -0.09(-0.92%) |
Jan 09, 2007 | 10.08 | 10.12 | 9.965 | 10.05 | 5,836,203 | -0.02(-0.25%) |
Jan 08, 2007 | 10.00 | 10.10 | 9.996 | 10.08 | 5,083,468 | +0.25(+2.52%) |
Jan 05, 2007 | 9.903 | 10.00 | 9.829 | 9.829 | 6,591,361 | -0.07(-0.75%) |
Jan 04, 2007 | 9.916 | 9.916 | 9.810 | 9.903 | 7,015,683 | -0.11(-1.05%) |
Jan 03, 2007 | 10.10 | 10.13 | 9.947 | 10.01 | 10,106,872 | +0.10(+1.00%) |
Dec 29, 2006 | 9.978 | 9.984 | 9.891 | 9.909 | 3,169,659 | +0.01(+0.13%) |
Dec 28, 2006 | 9.934 | 9.934 | 9.878 | 9.897 | 5,212,476 | +0.05(+0.50%) |
Dec 27, 2006 | 10.30 | 10.31 | 9.792 | 9.848 | 4,351,884 | +0.05(+0.51%) |
Dec 26, 2006 | 9.717 | 9.823 | 9.693 | 9.798 | 2,353,469 | +0.15(+1.61%) |
Dec 22, 2006 | 9.699 | 9.699 | 9.631 | 9.643 | 2,194,268 | +0.00(+0.00%) |
Dec 21, 2006 | 9.705 | 9.724 | 9.618 | 9.643 | 3,981,006 | -0.06(-0.64%) |
Dec 20, 2006 | 9.717 | 9.730 | 9.693 | 9.705 | 2,659,924 | -0.17(-1.76%) |
Dec 19, 2006 | 9.786 | 9.878 | 9.755 | 9.878 | 4,375,780 | +0.00(+0.00%) |
Dec 18, 2006 | 9.984 | 9.984 | 9.854 | 9.878 | 4,568,243 | -0.06(-0.56%) |
Dec 15, 2006 | 9.897 | 9.959 | 9.897 | 9.934 | 6,297,339 | +0.09(+0.88%) |
Dec 14, 2006 | 9.755 | 9.872 | 9.717 | 9.848 | 2,695,284 | +0.23(+2.38%) |
Dec 13, 2006 | 9.631 | 9.656 | 9.600 | 9.618 | 3,837,950 | -0.06(-0.58%) |
Dec 12, 2006 | 9.693 | 9.705 | 9.600 | 9.674 | 1,600,088 | -0.05(-0.51%) |
Dec 11, 2006 | 9.662 | 9.761 | 9.662 | 9.724 | 2,647,976 | +0.05(+0.51%) |
Dec 08, 2006 | 9.631 | 9.699 | 9.600 | 9.674 | 2,005,841 | +0.06(+0.58%) |
Dec 07, 2006 | 9.705 | 9.730 | 9.612 | 9.618 | 3,080,371 | -0.12(-1.21%) |
Dec 06, 2006 | 9.717 | 9.786 | 9.717 | 9.736 | 4,156,030 | -0.01(-0.13%) |
Dec 05, 2006 | 9.674 | 9.748 | 9.674 | 9.748 | 4,081,758 | +0.11(+1.09%) |
Dec 04, 2006 | 9.525 | 9.656 | 9.507 | 9.643 | 5,862,522 | +0.22(+2.37%) |