Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.65 | 12.65 | 11.85 | 11.91 | 249,721 | -0.51(-4.14%) |
Nov 29, 2007 | 12.70 | 12.70 | 12.35 | 12.43 | 121,683 | -0.36(-2.79%) |
Nov 28, 2007 | 12.09 | 12.82 | 12.07 | 12.79 | 188,968 | +0.85(+7.16%) |
Nov 27, 2007 | 11.92 | 12.10 | 11.70 | 11.93 | 123,113 | +0.05(+0.42%) |
Nov 26, 2007 | 12.45 | 12.45 | 11.66 | 11.88 | 292,131 | -0.57(-4.60%) |
Nov 23, 2007 | 12.63 | 12.89 | 12.33 | 12.45 | 81,709 | -0.07(-0.53%) |
Nov 21, 2007 | 12.81 | 13.03 | 12.43 | 12.52 | 105,400 | -0.39(-3.02%) |
Nov 20, 2007 | 12.63 | 12.98 | 12.40 | 12.91 | 167,891 | +0.26(+2.03%) |
Nov 19, 2007 | 12.98 | 13.09 | 12.42 | 12.65 | 104,258 | -0.50(-3.79%) |
Nov 16, 2007 | 12.84 | 13.15 | 12.58 | 13.15 | 174,200 | +0.36(+2.79%) |
Nov 15, 2007 | 12.98 | 13.14 | 12.55 | 12.79 | 111,479 | -0.28(-2.16%) |
Nov 14, 2007 | 13.16 | 13.16 | 12.87 | 13.08 | 117,536 | -0.07(-0.57%) |
Nov 13, 2007 | 12.95 | 13.15 | 12.71 | 13.15 | 97,298 | +0.33(+2.59%) |
Nov 12, 2007 | 12.79 | 13.36 | 12.60 | 12.82 | 178,992 | +0.03(+0.26%) |
Nov 09, 2007 | 12.66 | 13.09 | 12.49 | 12.79 | 310,766 | -0.05(-0.39%) |
Nov 08, 2007 | 12.70 | 13.01 | 12.51 | 12.84 | 125,778 | +0.27(+2.18%) |
Nov 07, 2007 | 12.80 | 13.20 | 12.41 | 12.56 | 195,005 | -0.41(-3.20%) |
Nov 06, 2007 | 13.11 | 13.14 | 12.54 | 12.98 | 124,678 | -0.10(-0.76%) |
Nov 05, 2007 | 12.86 | 13.18 | 12.58 | 13.08 | 159,399 | -0.06(-0.44%) |
Nov 02, 2007 | 12.93 | 13.25 | 12.83 | 13.13 | 223,379 | +0.39(+3.06%) |
Nov 01, 2007 | 12.74 | 12.97 | 12.40 | 12.74 | 284,373 | -0.26(-1.98%) |
Oct 31, 2007 | 12.24 | 13.15 | 11.86 | 13.00 | 228,588 | +0.47(+3.77%) |
Oct 30, 2007 | 12.45 | 12.74 | 12.45 | 12.53 | 191,875 | -0.02(-0.13%) |
Oct 29, 2007 | 12.69 | 12.84 | 12.50 | 12.55 | 72,712 | -0.17(-1.31%) |
Oct 26, 2007 | 12.77 | 12.89 | 12.57 | 12.71 | 252,384 | +0.13(+1.05%) |
Oct 25, 2007 | 12.66 | 12.78 | 12.44 | 12.58 | 163,863 | +0.01(+0.07%) |
Oct 24, 2007 | 12.71 | 12.79 | 12.25 | 12.57 | 276,064 | -0.26(-2.01%) |
Oct 23, 2007 | 13.07 | 13.07 | 12.45 | 12.83 | 485,371 | -0.12(-0.90%) |
Oct 22, 2007 | 12.50 | 13.03 | 12.38 | 12.94 | 148,605 | +0.26(+2.03%) |
Oct 19, 2007 | 13.07 | 13.07 | 12.52 | 12.69 | 225,290 | -0.40(-3.04%) |
Oct 18, 2007 | 12.85 | 13.30 | 12.69 | 13.08 | 358,917 | +0.17(+1.35%) |
Oct 17, 2007 | 12.59 | 12.91 | 12.55 | 12.91 | 226,539 | +0.49(+3.94%) |
Oct 16, 2007 | 12.25 | 12.60 | 12.14 | 12.42 | 170,457 | +0.11(+0.88%) |
Oct 15, 2007 | 12.46 | 12.54 | 12.17 | 12.31 | 207,989 | -0.17(-1.40%) |
Oct 12, 2007 | 12.57 | 12.76 | 12.39 | 12.49 | 281,972 | -0.09(-0.73%) |
Oct 11, 2007 | 12.82 | 12.90 | 12.13 | 12.58 | 310,339 | -0.13(-1.04%) |
Oct 10, 2007 | 12.70 | 12.84 | 12.50 | 12.71 | 190,166 | -0.02(-0.13%) |
Oct 09, 2007 | 13.15 | 13.15 | 12.34 | 12.73 | 401,025 | -0.41(-3.16%) |
Oct 08, 2007 | 13.50 | 13.50 | 12.96 | 13.14 | 230,571 | -0.41(-3.06%) |
Oct 05, 2007 | 13.52 | 14.20 | 13.50 | 13.56 | 225,713 | +0.20(+1.49%) |
Oct 04, 2007 | 13.42 | 13.85 | 13.33 | 13.36 | 126,292 | +0.02(+0.19%) |
Oct 03, 2007 | 13.38 | 13.74 | 13.18 | 13.33 | 172,594 | -0.16(-1.17%) |
Oct 02, 2007 | 13.27 | 13.60 | 13.01 | 13.49 | 204,078 | +0.22(+1.63%) |
Oct 01, 2007 | 12.39 | 13.79 | 12.32 | 13.28 | 506,365 | +0.83(+6.67%) |
Sep 28, 2007 | 12.98 | 13.07 | 12.44 | 12.45 | 352,407 | -0.57(-4.40%) |
Sep 27, 2007 | 12.89 | 13.33 | 12.89 | 13.02 | 240,380 | +0.22(+1.68%) |
Sep 26, 2007 | 12.66 | 13.04 | 12.62 | 12.80 | 179,181 | +0.25(+1.98%) |
Sep 25, 2007 | 12.32 | 12.58 | 12.24 | 12.55 | 221,862 | +0.17(+1.41%) |
Sep 24, 2007 | 12.67 | 12.80 | 12.13 | 12.38 | 285,912 | -0.27(-2.10%) |
Sep 21, 2007 | 12.97 | 13.02 | 12.55 | 12.64 | 357,532 | -0.20(-1.55%) |
Sep 20, 2007 | 13.03 | 13.39 | 12.79 | 12.84 | 236,899 | -0.22(-1.71%) |
Sep 19, 2007 | 12.54 | 13.11 | 12.54 | 13.07 | 272,958 | +0.53(+4.24%) |
Sep 18, 2007 | 11.96 | 12.57 | 11.79 | 12.54 | 251,990 | +0.61(+5.15%) |
Sep 17, 2007 | 11.62 | 12.30 | 11.62 | 11.92 | 537,724 | +0.31(+2.64%) |
Sep 14, 2007 | 12.11 | 12.11 | 11.19 | 11.62 | 874,700 | -0.55(-4.50%) |
Sep 13, 2007 | 13.12 | 13.12 | 12.06 | 12.16 | 417,132 | -0.82(-6.33%) |
Sep 12, 2007 | 13.52 | 13.61 | 12.71 | 12.98 | 593,213 | -0.61(-4.46%) |
Sep 11, 2007 | 13.43 | 13.77 | 13.24 | 13.59 | 102,456 | +0.27(+2.06%) |
Sep 10, 2007 | 12.88 | 13.38 | 12.86 | 13.32 | 290,669 | +0.41(+3.21%) |
Sep 07, 2007 | 13.92 | 14.20 | 12.84 | 12.90 | 427,833 | -1.28(-9.01%) |
Sep 06, 2007 | 14.19 | 14.36 | 14.09 | 14.18 | 215,864 | +0.04(+0.29%) |
Sep 05, 2007 | 14.31 | 14.59 | 14.07 | 14.14 | 260,513 | -0.30(-2.07%) |
Sep 04, 2007 | 14.37 | 14.54 | 14.10 | 14.44 | 163,902 | -0.02(-0.17%) |
Aug 31, 2007 | 14.67 | 14.82 | 14.44 | 14.46 | 127,262 | +0.03(+0.23%) |
Aug 30, 2007 | 13.87 | 14.64 | 13.85 | 14.43 | 217,937 | +0.36(+2.60%) |
Aug 29, 2007 | 13.96 | 14.21 | 13.46 | 14.06 | 214,597 | +0.23(+1.68%) |
Aug 28, 2007 | 14.12 | 14.44 | 13.80 | 13.83 | 138,057 | -0.44(-3.08%) |
Aug 27, 2007 | 14.79 | 14.79 | 14.23 | 14.27 | 108,849 | -0.54(-3.64%) |
Aug 24, 2007 | 14.31 | 14.89 | 14.14 | 14.81 | 256,256 | +0.56(+3.96%) |
Aug 23, 2007 | 14.46 | 14.46 | 13.91 | 14.25 | 106,053 | -0.09(-0.64%) |
Aug 22, 2007 | 14.64 | 14.72 | 14.01 | 14.34 | 250,508 | -0.19(-1.31%) |
Aug 21, 2007 | 14.47 | 14.64 | 13.91 | 14.53 | 184,880 | -0.09(-0.62%) |
Aug 20, 2007 | 14.64 | 14.72 | 14.01 | 14.62 | 125,478 | +0.02(+0.17%) |
Aug 17, 2007 | 14.93 | 15.14 | 14.15 | 14.59 | 313,118 | +0.16(+1.09%) |
Aug 16, 2007 | 12.76 | 14.45 | 12.76 | 14.44 | 283,735 | +1.64(+12.84%) |
Aug 15, 2007 | 12.93 | 13.20 | 12.45 | 12.79 | 336,464 | -0.02(-0.19%) |
Aug 14, 2007 | 13.77 | 13.90 | 12.82 | 12.82 | 261,234 | -0.87(-6.36%) |
Aug 13, 2007 | 14.64 | 14.64 | 13.47 | 13.69 | 239,690 | -0.79(-5.44%) |
Aug 10, 2007 | 14.27 | 14.64 | 13.69 | 14.48 | 315,370 | -0.12(-0.85%) |
Aug 09, 2007 | 14.22 | 14.90 | 13.90 | 14.60 | 269,709 | -0.04(-0.28%) |
Aug 08, 2007 | 15.25 | 15.26 | 14.53 | 14.64 | 400,752 | -0.44(-2.91%) |
Aug 07, 2007 | 14.50 | 15.25 | 14.24 | 15.08 | 321,721 | +0.46(+3.18%) |
Aug 06, 2007 | 14.14 | 14.66 | 13.70 | 14.62 | 268,582 | +0.52(+3.71%) |
Aug 03, 2007 | 14.25 | 14.93 | 14.06 | 14.10 | 151,268 | -0.75(-5.03%) |
Aug 02, 2007 | 14.23 | 15.14 | 14.21 | 14.84 | 397,462 | +0.64(+4.50%) |
Aug 01, 2007 | 13.69 | 14.48 | 13.63 | 14.20 | 352,118 | +0.42(+3.07%) |
Jul 31, 2007 | 14.48 | 14.71 | 13.68 | 13.78 | 429,231 | -0.69(-4.76%) |
Jul 30, 2007 | 14.73 | 15.03 | 14.22 | 14.47 | 428,645 | -0.34(-2.30%) |
Jul 27, 2007 | 15.04 | 15.25 | 14.79 | 14.81 | 236,976 | -0.34(-2.25%) |
Jul 26, 2007 | 15.21 | 15.40 | 14.98 | 15.15 | 218,701 | -0.32(-2.09%) |
Jul 25, 2007 | 15.54 | 15.69 | 15.31 | 15.47 | 376,864 | +0.07(+0.49%) |
Jul 24, 2007 | 15.60 | 16.05 | 15.28 | 15.40 | 199,008 | -0.28(-1.80%) |
Jul 23, 2007 | 15.77 | 16.09 | 15.66 | 15.68 | 109,930 | +0.00(+0.00%) |
Jul 20, 2007 | 15.97 | 16.02 | 15.57 | 15.68 | 226,551 | -0.32(-2.02%) |
Jul 19, 2007 | 16.10 | 16.10 | 15.85 | 16.01 | 55,601 | +0.04(+0.26%) |
Jul 18, 2007 | 15.96 | 16.03 | 15.47 | 15.96 | 137,500 | -0.07(-0.41%) |
Jul 17, 2007 | 15.95 | 16.14 | 15.83 | 16.03 | 155,422 | +0.15(+0.94%) |
Jul 16, 2007 | 15.76 | 16.49 | 15.57 | 15.88 | 261,149 | -0.05(-0.31%) |
Jul 13, 2007 | 15.88 | 16.17 | 15.87 | 15.93 | 116,888 | +0.05(+0.31%) |
Jul 12, 2007 | 15.76 | 15.94 | 15.65 | 15.88 | 194,476 | +0.23(+1.48%) |
Jul 11, 2007 | 15.71 | 15.81 | 15.47 | 15.65 | 198,545 | -0.03(-0.21%) |
Jul 10, 2007 | 15.94 | 15.97 | 15.57 | 15.68 | 409,552 | -0.17(-1.05%) |
Jul 09, 2007 | 15.76 | 15.89 | 15.65 | 15.85 | 195,377 | +0.13(+0.85%) |
Jul 06, 2007 | 15.72 | 15.76 | 15.46 | 15.71 | 113,512 | +0.05(+0.32%) |
Jul 05, 2007 | 15.66 | 15.68 | 15.25 | 15.66 | 133,416 | +0.11(+0.69%) |
Jul 03, 2007 | 15.10 | 15.76 | 15.02 | 15.56 | 185,193 | +0.56(+3.71%) |
Jul 02, 2007 | 15.11 | 15.11 | 14.93 | 15.00 | 150,387 | +0.07(+0.50%) |
Jun 29, 2007 | 15.05 | 15.26 | 14.93 | 14.93 | 454,195 | -0.04(-0.28%) |
Jun 28, 2007 | 15.13 | 15.39 | 14.87 | 14.97 | 270,199 | -0.13(-0.88%) |
Jun 27, 2007 | 14.93 | 15.12 | 14.64 | 15.10 | 234,196 | +0.08(+0.55%) |
Jun 26, 2007 | 14.75 | 15.02 | 14.33 | 15.02 | 311,463 | +0.37(+2.55%) |
Jun 25, 2007 | 14.11 | 14.79 | 13.90 | 14.64 | 398,688 | +0.52(+3.70%) |
Jun 22, 2007 | 14.13 | 14.30 | 13.83 | 14.12 | 795,615 | -0.03(-0.23%) |
Jun 21, 2007 | 14.05 | 14.22 | 13.82 | 14.15 | 126,756 | +0.04(+0.29%) |
Jun 20, 2007 | 14.39 | 14.46 | 14.10 | 14.11 | 119,800 | -0.27(-1.85%) |
Jun 19, 2007 | 14.50 | 14.50 | 14.20 | 14.38 | 379,527 | -0.26(-1.76%) |
Jun 18, 2007 | 14.45 | 14.67 | 14.08 | 14.64 | 164,032 | +0.17(+1.15%) |
Jun 15, 2007 | 14.45 | 14.57 | 14.20 | 14.47 | 394,231 | +0.25(+1.75%) |
Jun 14, 2007 | 13.96 | 14.35 | 13.96 | 14.22 | 130,406 | +0.30(+2.15%) |
Jun 13, 2007 | 13.86 | 14.27 | 13.72 | 13.92 | 272,623 | +0.04(+0.30%) |
Jun 12, 2007 | 14.27 | 14.29 | 13.77 | 13.88 | 267,561 | -0.49(-3.41%) |
Jun 11, 2007 | 14.04 | 14.39 | 13.39 | 14.37 | 433,703 | -0.56(-3.78%) |
Jun 08, 2007 | 14.62 | 14.95 | 14.49 | 14.93 | 175,689 | +0.27(+1.81%) |
Jun 07, 2007 | 14.64 | 14.83 | 14.44 | 14.67 | 201,434 | -0.17(-1.17%) |
Jun 06, 2007 | 14.73 | 14.85 | 14.28 | 14.84 | 130,062 | +0.07(+0.51%) |
Jun 05, 2007 | 14.62 | 14.93 | 14.50 | 14.77 | 204,372 | +0.11(+0.74%) |
Jun 04, 2007 | 14.85 | 14.92 | 14.35 | 14.66 | 226,047 | -0.17(-1.12%) |
Jun 01, 2007 | 14.72 | 14.84 | 14.45 | 14.83 | 397,934 | +0.17(+1.13%) |
May 31, 2007 | 14.44 | 14.70 | 14.25 | 14.66 | 782,873 | +0.17(+1.20%) |
May 30, 2007 | 13.71 | 14.50 | 13.64 | 14.49 | 250,596 | +0.66(+4.80%) |
May 29, 2007 | 13.67 | 13.84 | 13.42 | 13.82 | 148,073 | +0.17(+1.28%) |
May 25, 2007 | 13.49 | 13.69 | 13.46 | 13.65 | 137,470 | +0.18(+1.36%) |
May 24, 2007 | 13.47 | 13.71 | 13.28 | 13.47 | 162,308 | +0.03(+0.25%) |
May 23, 2007 | 13.91 | 13.91 | 13.40 | 13.43 | 89,698 | -0.41(-2.94%) |
May 22, 2007 | 13.73 | 13.92 | 13.26 | 13.84 | 178,065 | +0.16(+1.15%) |
May 21, 2007 | 13.41 | 13.96 | 13.24 | 13.68 | 111,076 | +0.23(+1.73%) |
May 18, 2007 | 13.32 | 13.46 | 13.04 | 13.45 | 125,412 | +0.17(+1.25%) |
May 17, 2007 | 13.41 | 13.49 | 12.95 | 13.28 | 147,635 | -0.13(-0.99%) |
May 16, 2007 | 13.29 | 13.44 | 13.18 | 13.42 | 124,210 | +0.14(+1.06%) |
May 15, 2007 | 13.43 | 13.78 | 13.14 | 13.28 | 138,207 | -0.22(-1.66%) |
May 14, 2007 | 14.31 | 14.31 | 13.42 | 13.50 | 154,727 | -0.78(-5.46%) |
May 11, 2007 | 13.70 | 14.31 | 13.61 | 14.28 | 126,409 | +0.79(+5.84%) |
May 10, 2007 | 14.51 | 14.53 | 13.47 | 13.49 | 272,467 | -1.15(-7.82%) |
May 09, 2007 | 14.54 | 14.79 | 14.44 | 14.64 | 114,353 | +0.03(+0.23%) |
May 08, 2007 | 14.20 | 14.75 | 13.95 | 14.60 | 250,966 | +0.36(+2.50%) |
May 07, 2007 | 14.50 | 14.50 | 13.78 | 14.25 | 185,466 | -0.26(-1.77%) |
May 04, 2007 | 13.85 | 14.50 | 13.76 | 14.50 | 262,363 | +0.74(+5.36%) |
May 03, 2007 | 13.43 | 13.98 | 13.07 | 13.77 | 389,108 | +0.46(+3.43%) |
May 02, 2007 | 13.83 | 13.83 | 13.27 | 13.31 | 140,774 | -0.51(-3.66%) |
May 01, 2007 | 13.68 | 13.89 | 13.59 | 13.81 | 73,579 | +0.22(+1.65%) |
Apr 30, 2007 | 13.86 | 14.08 | 13.58 | 13.59 | 152,283 | -0.27(-1.97%) |
Apr 27, 2007 | 14.10 | 14.23 | 13.79 | 13.86 | 122,599 | -0.24(-1.71%) |
Apr 26, 2007 | 14.17 | 14.26 | 13.96 | 14.11 | 99,529 | -0.06(-0.41%) |
Apr 25, 2007 | 14.10 | 14.30 | 14.02 | 14.16 | 77,817 | +0.17(+1.19%) |
Apr 24, 2007 | 13.95 | 14.11 | 13.88 | 14.00 | 562,208 | +0.05(+0.36%) |
Apr 23, 2007 | 14.14 | 14.18 | 13.91 | 13.95 | 96,433 | -0.25(-1.75%) |
Apr 20, 2007 | 13.68 | 14.42 | 13.50 | 14.20 | 965,543 | +0.65(+4.78%) |
Apr 19, 2007 | 14.06 | 14.12 | 13.45 | 13.55 | 148,857 | -0.53(-3.77%) |
Apr 18, 2007 | 13.72 | 14.25 | 13.72 | 14.08 | 389,396 | +0.25(+1.80%) |
Apr 17, 2007 | 14.55 | 14.55 | 13.74 | 13.83 | 153,903 | -0.69(-4.74%) |
Apr 16, 2007 | 13.43 | 14.58 | 13.42 | 14.52 | 412,127 | +1.08(+8.02%) |
Apr 13, 2007 | 13.45 | 13.52 | 13.38 | 13.44 | 145,489 | -0.02(-0.18%) |
Apr 12, 2007 | 13.42 | 13.48 | 13.26 | 13.47 | 132,134 | -0.01(-0.06%) |
Apr 11, 2007 | 13.51 | 13.63 | 13.28 | 13.47 | 121,769 | +0.00(+0.00%) |
Apr 10, 2007 | 13.62 | 13.90 | 13.43 | 13.47 | 323,688 | -0.15(-1.10%) |
Apr 09, 2007 | 14.08 | 14.08 | 13.50 | 13.62 | 147,352 | -0.44(-3.13%) |
Apr 05, 2007 | 14.04 | 14.06 | 13.77 | 14.06 | 96,245 | +0.05(+0.36%) |
Apr 04, 2007 | 14.10 | 14.11 | 13.81 | 14.01 | 63,316 | -0.06(-0.41%) |
Apr 03, 2007 | 14.01 | 14.10 | 13.84 | 14.07 | 318,140 | +0.13(+0.95%) |
Apr 02, 2007 | 13.92 | 14.07 | 13.81 | 13.94 | 197,494 | +0.05(+0.36%) |
Mar 30, 2007 | 13.82 | 13.94 | 13.73 | 13.89 | 613,171 | +0.11(+0.78%) |
Mar 29, 2007 | 13.55 | 13.89 | 13.53 | 13.78 | 416,602 | +0.28(+2.09%) |
Mar 28, 2007 | 13.62 | 13.67 | 13.44 | 13.50 | 150,374 | -0.19(-1.39%) |
Mar 27, 2007 | 13.83 | 13.88 | 13.63 | 13.69 | 127,077 | -0.17(-1.20%) |
Mar 26, 2007 | 13.99 | 14.04 | 13.83 | 13.86 | 208,465 | -0.21(-1.48%) |
Mar 23, 2007 | 13.83 | 14.20 | 13.79 | 14.06 | 738,575 | +0.16(+1.13%) |
Mar 22, 2007 | 13.03 | 14.10 | 12.91 | 13.91 | 1,030,805 | +0.90(+6.89%) |
Mar 21, 2007 | 12.52 | 13.06 | 12.49 | 13.01 | 243,334 | +0.53(+4.26%) |
Mar 20, 2007 | 12.48 | 12.60 | 12.39 | 12.48 | 599,971 | +0.03(+0.27%) |
Mar 19, 2007 | 12.34 | 12.93 | 12.27 | 12.45 | 1,160,279 | +0.13(+1.08%) |
Mar 16, 2007 | 12.44 | 12.49 | 12.04 | 12.31 | 484,554 | -0.13(-1.07%) |
Mar 15, 2007 | 12.05 | 12.53 | 12.05 | 12.45 | 213,478 | +0.41(+3.45%) |
Mar 14, 2007 | 11.68 | 12.50 | 11.61 | 12.03 | 158,527 | +0.30(+2.55%) |
Mar 13, 2007 | 12.43 | 12.40 | 11.62 | 11.73 | 221,807 | -0.70(-5.61%) |
Mar 12, 2007 | 12.43 | 12.53 | 12.32 | 12.43 | 233,563 | +0.00(+0.00%) |
Mar 09, 2007 | 11.99 | 12.44 | 11.78 | 12.43 | 155,811 | +0.53(+4.46%) |
Mar 08, 2007 | 12.07 | 12.30 | 11.79 | 11.90 | 146,392 | -0.05(-0.42%) |
Mar 07, 2007 | 12.44 | 12.44 | 11.83 | 11.95 | 236,310 | -0.49(-3.94%) |
Mar 06, 2007 | 11.92 | 12.54 | 11.92 | 12.44 | 486,051 | +0.57(+4.83%) |
Mar 05, 2007 | 11.98 | 12.18 | 11.82 | 11.86 | 593,104 | -0.23(-1.92%) |
Mar 02, 2007 | 11.39 | 12.14 | 11.39 | 12.10 | 736,579 | +0.64(+5.57%) |
Mar 01, 2007 | 11.40 | 11.67 | 11.28 | 11.46 | 376,783 | -0.17(-1.50%) |
Feb 28, 2007 | 11.67 | 11.80 | 11.23 | 11.63 | 336,487 | +0.02(+0.21%) |
Feb 27, 2007 | 11.85 | 11.85 | 11.61 | 11.61 | 269,282 | -0.30(-2.51%) |
Feb 26, 2007 | 12.33 | 12.33 | 11.82 | 11.91 | 118,126 | -0.33(-2.71%) |
Feb 23, 2007 | 12.18 | 12.40 | 12.08 | 12.24 | 153,421 | +0.03(+0.27%) |
Feb 22, 2007 | 12.04 | 12.23 | 11.99 | 12.21 | 146,268 | +0.19(+1.59%) |
Feb 21, 2007 | 12.01 | 12.18 | 11.76 | 12.01 | 96,128 | -0.06(-0.48%) |
Feb 20, 2007 | 11.76 | 12.11 | 11.74 | 12.07 | 280,684 | +0.26(+2.18%) |
Feb 16, 2007 | 11.75 | 11.88 | 11.62 | 11.82 | 795,897 | +0.06(+0.49%) |
Feb 15, 2007 | 11.65 | 11.80 | 11.55 | 11.76 | 455,809 | +0.09(+0.78%) |
Feb 14, 2007 | 11.65 | 11.73 | 11.56 | 11.67 | 933,577 | +0.09(+0.79%) |
Feb 13, 2007 | 11.38 | 11.80 | 11.30 | 11.57 | 535,739 | +0.25(+2.20%) |
Feb 12, 2007 | 11.24 | 11.38 | 11.15 | 11.33 | 247,674 | +0.16(+1.41%) |
Feb 09, 2007 | 11.41 | 11.45 | 10.79 | 11.17 | 303,900 | -0.19(-1.68%) |
Feb 08, 2007 | 10.91 | 11.41 | 10.91 | 11.36 | 291,203 | +0.23(+2.09%) |
Feb 07, 2007 | 10.73 | 11.45 | 10.73 | 11.13 | 636,496 | +0.54(+5.09%) |
Feb 06, 2007 | 10.35 | 10.62 | 10.35 | 10.59 | 256,318 | +0.29(+2.82%) |
Feb 05, 2007 | 10.33 | 10.48 | 10.16 | 10.30 | 1,000,789 | -0.04(-0.40%) |
Feb 02, 2007 | 10.54 | 10.54 | 10.34 | 10.34 | 273,295 | -0.18(-1.73%) |
Feb 01, 2007 | 10.56 | 10.60 | 10.48 | 10.52 | 142,154 | +0.01(+0.08%) |
Jan 31, 2007 | 10.58 | 10.64 | 10.47 | 10.51 | 200,474 | -0.11(-1.02%) |
Jan 30, 2007 | 10.62 | 10.65 | 10.60 | 10.62 | 131,719 | +0.04(+0.39%) |
Jan 29, 2007 | 10.55 | 10.63 | 10.54 | 10.58 | 92,800 | -0.01(-0.08%) |
Jan 26, 2007 | 10.64 | 10.69 | 10.54 | 10.59 | 128,037 | -0.05(-0.47%) |
Jan 25, 2007 | 10.86 | 10.86 | 10.52 | 10.64 | 115,760 | -0.12(-1.16%) |
Jan 24, 2007 | 10.94 | 10.94 | 10.75 | 10.76 | 157,235 | -0.13(-1.22%) |
Jan 23, 2007 | 10.59 | 10.94 | 10.57 | 10.89 | 107,780 | +0.27(+2.58%) |
Jan 22, 2007 | 10.57 | 10.70 | 10.54 | 10.62 | 239,330 | +0.03(+0.31%) |
Jan 19, 2007 | 10.54 | 10.64 | 10.54 | 10.59 | 70,468 | +0.02(+0.16%) |
Jan 18, 2007 | 10.67 | 10.78 | 10.55 | 10.57 | 172,590 | -0.13(-1.24%) |
Jan 17, 2007 | 10.58 | 10.81 | 10.58 | 10.70 | 155,628 | +0.08(+0.78%) |
Jan 16, 2007 | 10.79 | 10.96 | 10.54 | 10.62 | 275,036 | -0.13(-1.23%) |
Jan 12, 2007 | 10.69 | 10.80 | 10.69 | 10.75 | 129,264 | +0.02(+0.15%) |
Jan 11, 2007 | 10.69 | 10.81 | 10.69 | 10.74 | 386,285 | +0.05(+0.47%) |
Jan 10, 2007 | 10.60 | 10.80 | 10.57 | 10.69 | 469,469 | -0.02(-0.16%) |
Jan 09, 2007 | 10.88 | 10.88 | 10.55 | 10.70 | 311,643 | -0.12(-1.07%) |
Jan 08, 2007 | 10.75 | 10.92 | 10.66 | 10.82 | 160,116 | +0.05(+0.46%) |
Jan 05, 2007 | 11.12 | 11.12 | 10.70 | 10.77 | 323,849 | -0.35(-3.13%) |
Jan 04, 2007 | 11.16 | 11.23 | 11.01 | 11.12 | 185,392 | -0.07(-0.59%) |
Jan 03, 2007 | 11.30 | 11.33 | 11.11 | 11.18 | 169,961 | -0.07(-0.66%) |
Dec 29, 2006 | 11.47 | 11.47 | 11.17 | 11.26 | 211,599 | -0.07(-0.66%) |
Dec 28, 2006 | 11.40 | 11.41 | 11.30 | 11.33 | 125,884 | -0.07(-0.65%) |
Dec 27, 2006 | 11.49 | 11.49 | 11.37 | 11.41 | 270,021 | -0.05(-0.43%) |
Dec 26, 2006 | 11.24 | 11.52 | 11.24 | 11.46 | 270,355 | +0.24(+2.15%) |
Dec 22, 2006 | 11.29 | 11.38 | 11.19 | 11.22 | 68,329 | -0.05(-0.44%) |
Dec 21, 2006 | 11.44 | 11.45 | 11.18 | 11.27 | 101,434 | -0.14(-1.24%) |
Dec 20, 2006 | 11.49 | 11.52 | 11.37 | 11.41 | 130,055 | +0.04(+0.37%) |
Dec 19, 2006 | 11.47 | 11.54 | 11.35 | 11.37 | 145,866 | -0.12(-1.01%) |
Dec 18, 2006 | 11.60 | 11.64 | 11.45 | 11.48 | 112,614 | -0.07(-0.57%) |
Dec 15, 2006 | 11.62 | 11.67 | 11.53 | 11.55 | 336,878 | -0.05(-0.43%) |
Dec 14, 2006 | 11.69 | 11.75 | 11.56 | 11.60 | 171,629 | -0.04(-0.36%) |
Dec 13, 2006 | 11.99 | 12.01 | 11.57 | 11.64 | 226,785 | -0.28(-2.37%) |
Dec 12, 2006 | 12.02 | 12.06 | 11.79 | 11.92 | 167,247 | -0.08(-0.69%) |
Dec 11, 2006 | 12.21 | 12.24 | 11.96 | 12.01 | 240,999 | -0.20(-1.63%) |
Dec 08, 2006 | 12.13 | 12.21 | 11.85 | 12.21 | 245,888 | +0.10(+0.82%) |
Dec 07, 2006 | 12.03 | 12.28 | 11.80 | 12.11 | 413,762 | +0.13(+1.11%) |
Dec 06, 2006 | 12.11 | 12.11 | 11.82 | 11.97 | 149,213 | -0.18(-1.50%) |
Dec 05, 2006 | 12.21 | 12.21 | 12.02 | 12.16 | 146,408 | -0.02(-0.20%) |
Dec 04, 2006 | 12.01 | 12.24 | 11.87 | 12.18 | 238,099 | +0.17(+1.45%) |