Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.100 | 5.230 | 5.010 | 5.060 | 127,026 | -0.11(-2.13%) |
Dec 28, 2007 | 5.240 | 5.380 | 5.060 | 5.170 | 73,800 | -0.11(-2.08%) |
Dec 27, 2007 | 5.350 | 5.400 | 5.200 | 5.280 | 64,300 | -0.14(-2.58%) |
Dec 26, 2007 | 5.290 | 5.430 | 5.290 | 5.420 | 61,600 | +0.03(+0.56%) |
Dec 24, 2007 | 4.770 | 5.390 | 4.770 | 5.390 | 101,920 | +0.54(+11.13%) |
Dec 21, 2007 | 4.730 | 4.880 | 4.660 | 4.850 | 205,700 | +0.14(+2.97%) |
Dec 20, 2007 | 4.810 | 4.910 | 4.640 | 4.710 | 137,500 | -0.10(-2.08%) |
Dec 19, 2007 | 5.020 | 5.030 | 4.790 | 4.810 | 171,200 | -0.13(-2.63%) |
Dec 18, 2007 | 4.870 | 5.030 | 4.810 | 4.940 | 125,000 | +0.07(+1.44%) |
Dec 17, 2007 | 5.050 | 5.070 | 4.780 | 4.870 | 300,400 | -0.13(-2.60%) |
Dec 14, 2007 | 5.050 | 5.150 | 4.990 | 5.000 | 85,800 | -0.15(-2.91%) |
Dec 13, 2007 | 5.200 | 5.240 | 5.060 | 5.150 | 80,300 | -0.11(-2.09%) |
Dec 12, 2007 | 5.360 | 5.490 | 5.210 | 5.260 | 63,000 | +0.01(+0.19%) |
Dec 11, 2007 | 5.380 | 5.590 | 5.150 | 5.250 | 87,000 | -0.13(-2.42%) |
Dec 10, 2007 | 5.350 | 5.590 | 5.310 | 5.380 | 94,900 | -0.02(-0.37%) |
Dec 07, 2007 | 5.310 | 5.430 | 5.230 | 5.400 | 99,900 | +0.10(+1.89%) |
Dec 06, 2007 | 5.060 | 5.300 | 5.060 | 5.300 | 47,600 | +0.20(+3.92%) |
Dec 05, 2007 | 5.280 | 5.300 | 5.070 | 5.100 | 74,300 | -0.19(-3.59%) |
Dec 04, 2007 | 5.470 | 5.470 | 5.110 | 5.290 | 93,500 | -0.22(-3.99%) |
Dec 03, 2007 | 5.690 | 5.690 | 5.400 | 5.510 | 195,820 | -0.08(-1.43%) |
Nov 30, 2007 | 5.210 | 5.650 | 4.990 | 5.590 | 264,800 | +0.61(+12.25%) |
Nov 29, 2007 | 5.060 | 5.060 | 4.970 | 4.980 | 112,800 | -0.07(-1.39%) |
Nov 28, 2007 | 5.000 | 5.270 | 5.000 | 5.050 | 184,280 | +0.05(+1.00%) |
Nov 27, 2007 | 4.810 | 5.020 | 4.640 | 5.000 | 171,200 | +0.24(+5.04%) |
Nov 26, 2007 | 5.320 | 5.400 | 4.760 | 4.760 | 172,250 | -0.54(-10.19%) |
Nov 23, 2007 | 5.250 | 5.650 | 5.110 | 5.300 | 167,100 | +0.20(+3.92%) |
Nov 21, 2007 | 4.940 | 5.320 | 4.940 | 5.100 | 292,700 | +0.20(+4.08%) |
Nov 20, 2007 | 5.020 | 5.240 | 4.800 | 4.900 | 231,685 | -0.15(-2.97%) |
Nov 19, 2007 | 5.000 | 5.170 | 4.950 | 5.050 | 221,200 | -0.02(-0.39%) |
Nov 16, 2007 | 4.790 | 5.190 | 4.790 | 5.070 | 318,700 | +0.29(+6.07%) |
Nov 15, 2007 | 5.240 | 5.240 | 4.400 | 4.780 | 622,340 | -0.45(-8.60%) |
Nov 14, 2007 | 6.080 | 6.080 | 5.170 | 5.230 | 316,500 | -0.81(-13.41%) |
Nov 13, 2007 | 6.250 | 6.340 | 6.000 | 6.040 | 181,900 | -0.08(-1.31%) |
Nov 12, 2007 | 6.230 | 6.520 | 6.120 | 6.120 | 219,516 | -0.18(-2.86%) |
Nov 09, 2007 | 6.940 | 6.940 | 6.090 | 6.300 | 316,600 | -0.61(-8.83%) |
Nov 08, 2007 | 8.300 | 8.300 | 6.550 | 6.910 | 296,900 | -1.29(-15.73%) |
Nov 07, 2007 | 8.350 | 8.740 | 8.150 | 8.200 | 223,300 | -0.22(-2.61%) |
Nov 06, 2007 | 8.920 | 8.920 | 8.320 | 8.420 | 271,500 | -0.50(-5.61%) |
Nov 05, 2007 | 9.750 | 9.750 | 8.700 | 8.920 | 220,000 | -0.93(-9.44%) |
Nov 02, 2007 | 10.48 | 10.49 | 9.720 | 9.850 | 281,800 | -0.29(-2.86%) |
Nov 01, 2007 | 10.00 | 10.29 | 9.860 | 10.14 | 151,400 | +0.06(+0.60%) |
Oct 31, 2007 | 9.970 | 10.08 | 9.840 | 10.08 | 61,300 | +0.16(+1.61%) |
Oct 30, 2007 | 9.980 | 10.000 | 9.710 | 9.920 | 68,300 | -0.06(-0.60%) |
Oct 29, 2007 | 9.980 | 10.07 | 9.820 | 9.980 | 68,100 | +0.08(+0.81%) |
Oct 26, 2007 | 10.02 | 10.13 | 9.810 | 9.900 | 37,000 | -0.02(-0.20%) |
Oct 25, 2007 | 9.990 | 9.990 | 9.900 | 9.920 | 62,500 | -0.06(-0.60%) |
Oct 24, 2007 | 10.22 | 10.28 | 9.910 | 9.980 | 63,300 | -0.24(-2.35%) |
Oct 23, 2007 | 10.30 | 10.45 | 10.10 | 10.22 | 109,200 | +0.03(+0.29%) |
Oct 22, 2007 | 10.05 | 10.25 | 9.980 | 10.19 | 69,300 | +0.05(+0.49%) |
Oct 19, 2007 | 10.32 | 10.32 | 10.00 | 10.14 | 108,800 | -0.24(-2.31%) |
Oct 18, 2007 | 10.03 | 10.47 | 10.01 | 10.38 | 100,700 | +0.35(+3.49%) |
Oct 17, 2007 | 9.870 | 10.05 | 9.810 | 10.03 | 124,100 | +0.17(+1.72%) |
Oct 16, 2007 | 9.820 | 10.05 | 9.810 | 9.860 | 180,200 | +0.02(+0.20%) |
Oct 15, 2007 | 10.01 | 10.11 | 9.800 | 9.840 | 131,200 | -0.17(-1.70%) |
Oct 12, 2007 | 9.840 | 10.38 | 9.720 | 10.01 | 320,900 | +0.17(+1.73%) |
Oct 11, 2007 | 10.00 | 10.70 | 9.830 | 9.840 | 499,700 | -0.04(-0.40%) |
Oct 10, 2007 | 9.150 | 9.960 | 9.150 | 9.880 | 351,100 | +0.58(+6.24%) |
Oct 09, 2007 | 8.900 | 9.350 | 8.750 | 9.300 | 177,800 | +0.34(+3.79%) |
Oct 08, 2007 | 9.000 | 9.000 | 8.670 | 8.960 | 116,600 | -0.02(-0.22%) |
Oct 05, 2007 | 9.000 | 9.100 | 8.950 | 8.980 | 156,200 | -0.02(-0.22%) |
Oct 04, 2007 | 8.900 | 9.080 | 8.820 | 9.000 | 257,300 | +0.19(+2.16%) |
Oct 03, 2007 | 8.500 | 8.880 | 8.440 | 8.810 | 118,000 | +0.24(+2.80%) |
Oct 02, 2007 | 8.770 | 8.940 | 8.560 | 8.570 | 209,900 | -0.17(-1.95%) |
Oct 01, 2007 | 8.850 | 9.000 | 8.680 | 8.740 | 105,200 | -0.14(-1.58%) |
Sep 28, 2007 | 8.840 | 9.020 | 8.710 | 8.880 | 209,400 | +0.08(+0.91%) |
Sep 27, 2007 | 9.420 | 9.420 | 8.510 | 8.800 | 495,200 | -0.42(-4.56%) |
Sep 26, 2007 | 10.00 | 10.10 | 9.010 | 9.220 | 1,469,100 | +1.43(+18.36%) |
Sep 25, 2007 | 7.770 | 7.890 | 7.670 | 7.790 | 28,400 | +0.07(+0.91%) |
Sep 24, 2007 | 7.750 | 7.850 | 7.700 | 7.720 | 96,600 | -0.05(-0.64%) |
Sep 21, 2007 | 7.800 | 7.800 | 7.700 | 7.770 | 68,200 | -0.02(-0.26%) |
Sep 20, 2007 | 7.920 | 7.920 | 7.780 | 7.790 | 21,200 | -0.13(-1.64%) |
Sep 19, 2007 | 8.000 | 8.000 | 7.850 | 7.920 | 65,000 | -0.04(-0.50%) |
Sep 18, 2007 | 8.000 | 8.000 | 7.770 | 7.960 | 57,800 | -0.04(-0.50%) |
Sep 17, 2007 | 7.960 | 8.050 | 7.820 | 8.000 | 62,100 | +0.00(+0.00%) |
Sep 14, 2007 | 8.100 | 8.140 | 7.920 | 8.000 | 83,700 | -0.10(-1.23%) |
Sep 13, 2007 | 8.530 | 8.610 | 8.090 | 8.100 | 57,000 | -0.43(-5.04%) |
Sep 12, 2007 | 8.690 | 8.720 | 8.490 | 8.530 | 55,500 | -0.18(-2.07%) |
Sep 11, 2007 | 8.350 | 8.960 | 8.288 | 8.710 | 55,900 | +0.42(+5.07%) |
Sep 10, 2007 | 8.350 | 8.910 | 8.200 | 8.290 | 151,900 | -0.16(-1.89%) |
Sep 07, 2007 | 8.300 | 8.780 | 8.080 | 8.450 | 85,600 | -0.15(-1.74%) |
Sep 06, 2007 | 8.550 | 8.780 | 8.550 | 8.600 | 30,200 | -0.04(-0.46%) |
Sep 05, 2007 | 8.940 | 9.030 | 8.600 | 8.640 | 52,000 | -0.18(-2.04%) |
Sep 04, 2007 | 8.830 | 8.830 | 8.600 | 8.820 | 49,900 | -0.11(-1.23%) |
Aug 31, 2007 | 9.100 | 9.100 | 8.750 | 8.930 | 66,600 | -0.06(-0.67%) |
Aug 30, 2007 | 8.810 | 9.140 | 8.810 | 8.990 | 37,600 | +0.10(+1.12%) |
Aug 29, 2007 | 8.920 | 8.950 | 8.710 | 8.890 | 24,300 | -0.04(-0.45%) |
Aug 28, 2007 | 8.600 | 9.130 | 8.590 | 8.930 | 65,500 | +0.26(+3.00%) |
Aug 27, 2007 | 9.050 | 9.140 | 8.450 | 8.670 | 32,600 | -0.32(-3.56%) |
Aug 24, 2007 | 8.450 | 9.140 | 8.340 | 8.990 | 47,300 | +0.46(+5.39%) |
Aug 23, 2007 | 9.000 | 9.000 | 8.420 | 8.530 | 39,900 | -0.43(-4.80%) |
Aug 22, 2007 | 8.720 | 9.020 | 8.720 | 8.960 | 33,100 | +0.31(+3.58%) |
Aug 21, 2007 | 8.490 | 8.780 | 8.420 | 8.650 | 42,600 | +0.24(+2.85%) |
Aug 20, 2007 | 8.610 | 8.800 | 8.360 | 8.410 | 27,300 | -0.12(-1.41%) |
Aug 17, 2007 | 8.500 | 8.890 | 8.320 | 8.530 | 75,600 | +0.46(+5.70%) |
Aug 16, 2007 | 8.760 | 8.900 | 7.880 | 8.070 | 163,200 | -0.83(-9.33%) |
Aug 15, 2007 | 9.370 | 9.440 | 8.890 | 8.900 | 52,300 | -0.56(-5.92%) |
Aug 14, 2007 | 9.600 | 9.830 | 9.150 | 9.460 | 62,200 | -0.01(-0.11%) |
Aug 13, 2007 | 10.03 | 10.44 | 9.410 | 9.470 | 106,800 | -0.41(-4.15%) |
Aug 10, 2007 | 9.250 | 10.00 | 9.100 | 9.880 | 113,000 | +0.45(+4.77%) |
Aug 09, 2007 | 9.130 | 10.03 | 9.120 | 9.430 | 119,600 | +0.40(+4.43%) |
Aug 08, 2007 | 9.240 | 9.380 | 8.470 | 9.030 | 138,300 | -0.26(-2.80%) |
Aug 07, 2007 | 8.980 | 9.380 | 8.120 | 9.290 | 302,200 | +0.54(+6.17%) |
Aug 06, 2007 | 8.880 | 9.170 | 8.180 | 8.750 | 134,300 | -0.10(-1.13%) |
Aug 03, 2007 | 8.900 | 9.090 | 8.780 | 8.850 | 89,000 | -0.24(-2.64%) |
Aug 02, 2007 | 9.130 | 9.300 | 8.900 | 9.090 | 78,500 | -0.06(-0.66%) |
Aug 01, 2007 | 9.330 | 9.390 | 8.760 | 9.150 | 110,100 | -0.14(-1.51%) |
Jul 31, 2007 | 10.00 | 10.16 | 9.260 | 9.290 | 164,700 | -0.56(-5.69%) |
Jul 30, 2007 | 10.55 | 10.55 | 9.850 | 9.850 | 102,700 | -0.70(-6.64%) |
Jul 27, 2007 | 11.57 | 11.57 | 10.40 | 10.55 | 98,500 | -1.17(-9.98%) |
Jul 26, 2007 | 11.55 | 11.81 | 11.37 | 11.72 | 85,500 | -0.03(-0.26%) |
Jul 25, 2007 | 11.35 | 11.81 | 11.25 | 11.75 | 91,000 | +0.46(+4.07%) |
Jul 24, 2007 | 12.22 | 12.22 | 11.17 | 11.29 | 143,400 | -1.06(-8.58%) |
Jul 23, 2007 | 11.75 | 12.67 | 11.75 | 12.35 | 141,000 | +0.52(+4.40%) |
Jul 20, 2007 | 11.97 | 12.22 | 11.42 | 11.83 | 92,200 | -0.17(-1.42%) |
Jul 19, 2007 | 11.69 | 12.01 | 11.38 | 12.00 | 143,300 | +0.52(+4.53%) |
Jul 18, 2007 | 11.09 | 11.50 | 10.87 | 11.48 | 104,100 | +0.25(+2.23%) |
Jul 17, 2007 | 11.12 | 11.39 | 10.98 | 11.23 | 76,000 | +0.22(+2.00%) |
Jul 16, 2007 | 10.95 | 11.39 | 10.87 | 11.01 | 148,200 | -0.09(-0.81%) |
Jul 13, 2007 | 10.97 | 11.11 | 10.87 | 11.10 | 127,000 | +0.15(+1.37%) |
Jul 12, 2007 | 10.74 | 10.95 | 10.64 | 10.95 | 118,400 | +0.25(+2.34%) |
Jul 11, 2007 | 10.21 | 10.70 | 10.11 | 10.70 | 101,300 | +0.44(+4.29%) |
Jul 10, 2007 | 10.44 | 10.49 | 10.16 | 10.26 | 61,900 | -0.13(-1.25%) |
Jul 09, 2007 | 10.01 | 10.40 | 9.950 | 10.39 | 73,900 | +0.34(+3.38%) |
Jul 06, 2007 | 10.32 | 10.32 | 10.00 | 10.05 | 70,200 | -0.26(-2.52%) |
Jul 05, 2007 | 10.98 | 11.00 | 10.10 | 10.31 | 87,200 | -0.65(-5.93%) |
Jul 03, 2007 | 10.78 | 10.96 | 10.54 | 10.96 | 62,900 | +0.17(+1.58%) |
Jul 02, 2007 | 10.40 | 10.80 | 10.40 | 10.79 | 195,000 | +0.49(+4.76%) |
Jun 29, 2007 | 9.780 | 10.30 | 9.780 | 10.30 | 173,400 | +0.51(+5.21%) |
Jun 28, 2007 | 9.780 | 9.850 | 9.560 | 9.790 | 101,900 | -0.03(-0.31%) |
Jun 27, 2007 | 9.400 | 9.860 | 9.390 | 9.820 | 92,400 | +0.43(+4.58%) |
Jun 26, 2007 | 9.300 | 9.500 | 9.210 | 9.390 | 79,800 | +0.18(+1.96%) |
Jun 25, 2007 | 9.050 | 9.310 | 9.050 | 9.210 | 93,900 | +0.31(+3.48%) |
Jun 22, 2007 | 8.930 | 9.070 | 8.810 | 8.900 | 158,900 | -0.06(-0.67%) |
Jun 21, 2007 | 9.190 | 9.190 | 8.900 | 8.960 | 114,700 | -0.24(-2.61%) |
Jun 20, 2007 | 9.750 | 9.750 | 9.190 | 9.200 | 53,800 | -0.56(-5.74%) |
Jun 19, 2007 | 10.06 | 10.11 | 9.650 | 9.760 | 89,900 | -0.30(-2.98%) |
Jun 18, 2007 | 9.750 | 10.36 | 9.730 | 10.06 | 202,900 | +0.57(+6.01%) |
Jun 15, 2007 | 8.860 | 9.660 | 8.860 | 9.490 | 160,800 | +0.65(+7.35%) |
Jun 14, 2007 | 8.380 | 8.840 | 8.380 | 8.840 | 86,000 | +0.41(+4.86%) |
Jun 13, 2007 | 8.640 | 8.710 | 8.380 | 8.430 | 139,900 | -0.21(-2.43%) |
Jun 12, 2007 | 8.720 | 8.800 | 8.560 | 8.640 | 68,200 | -0.14(-1.59%) |
Jun 11, 2007 | 8.800 | 8.900 | 8.700 | 8.780 | 130,400 | +0.11(+1.27%) |
Jun 08, 2007 | 8.580 | 8.680 | 8.330 | 8.670 | 103,400 | +0.09(+1.05%) |
Jun 07, 2007 | 8.970 | 9.000 | 8.530 | 8.580 | 159,300 | -0.49(-5.40%) |
Jun 06, 2007 | 9.140 | 9.430 | 9.020 | 9.070 | 114,900 | -0.16(-1.73%) |
Jun 05, 2007 | 9.580 | 9.680 | 9.210 | 9.230 | 161,000 | -0.34(-3.55%) |
Jun 04, 2007 | 10.08 | 10.09 | 9.480 | 9.570 | 206,100 | -0.50(-4.97%) |
Jun 01, 2007 | 10.01 | 10.22 | 9.980 | 10.07 | 74,800 | +0.06(+0.60%) |
May 31, 2007 | 10.10 | 10.26 | 10.00 | 10.01 | 114,700 | -0.11(-1.09%) |
May 30, 2007 | 10.40 | 10.45 | 10.10 | 10.12 | 98,900 | -0.35(-3.34%) |
May 29, 2007 | 11.25 | 11.29 | 10.40 | 10.47 | 103,100 | -0.78(-6.93%) |
May 25, 2007 | 10.94 | 11.28 | 10.89 | 11.25 | 39,400 | +0.33(+3.02%) |
May 24, 2007 | 11.25 | 11.30 | 10.87 | 10.92 | 62,000 | -0.25(-2.24%) |
May 23, 2007 | 11.45 | 11.87 | 11.16 | 11.17 | 41,700 | -0.24(-2.10%) |
May 22, 2007 | 10.80 | 11.46 | 10.75 | 11.41 | 33,200 | +0.69(+6.44%) |
May 21, 2007 | 10.54 | 10.75 | 10.45 | 10.72 | 27,400 | +0.22(+2.10%) |
May 18, 2007 | 10.48 | 10.59 | 10.24 | 10.50 | 48,900 | +0.00(+0.00%) |
May 17, 2007 | 10.39 | 10.75 | 10.31 | 10.50 | 53,200 | +0.21(+2.04%) |
May 16, 2007 | 10.55 | 10.62 | 10.19 | 10.29 | 82,200 | -0.36(-3.38%) |
May 15, 2007 | 11.25 | 11.45 | 10.57 | 10.65 | 59,300 | -0.56(-5.00%) |
May 14, 2007 | 10.77 | 11.31 | 10.62 | 11.21 | 64,700 | +0.54(+5.06%) |
May 11, 2007 | 11.10 | 11.20 | 10.43 | 10.67 | 113,800 | -0.63(-5.58%) |
May 10, 2007 | 12.30 | 12.30 | 11.01 | 11.30 | 102,600 | -1.01(-8.20%) |
May 09, 2007 | 11.50 | 12.49 | 11.36 | 12.31 | 85,600 | -0.71(-5.45%) |
May 08, 2007 | 13.05 | 13.15 | 12.90 | 13.02 | 54,200 | -0.10(-0.76%) |
May 07, 2007 | 13.50 | 13.50 | 13.11 | 13.12 | 122,400 | -0.38(-2.81%) |
May 04, 2007 | 13.39 | 13.68 | 13.39 | 13.50 | 43,200 | +0.19(+1.43%) |
May 03, 2007 | 13.60 | 13.68 | 13.28 | 13.31 | 71,800 | -0.23(-1.70%) |
May 02, 2007 | 13.67 | 13.68 | 13.41 | 13.54 | 54,500 | -0.05(-0.37%) |
May 01, 2007 | 13.11 | 13.76 | 13.11 | 13.59 | 67,600 | +0.45(+3.42%) |
Apr 30, 2007 | 13.64 | 13.64 | 13.13 | 13.14 | 50,800 | -0.54(-3.95%) |
Apr 27, 2007 | 14.11 | 14.30 | 13.50 | 13.68 | 62,800 | -0.53(-3.73%) |
Apr 26, 2007 | 14.33 | 14.33 | 13.92 | 14.21 | 56,800 | -0.16(-1.11%) |
Apr 25, 2007 | 14.20 | 14.45 | 13.95 | 14.37 | 28,100 | +0.27(+1.91%) |
Apr 24, 2007 | 13.61 | 14.15 | 13.61 | 14.10 | 58,400 | +0.50(+3.68%) |
Apr 23, 2007 | 14.01 | 14.05 | 13.45 | 13.60 | 56,600 | -0.48(-3.41%) |
Apr 20, 2007 | 14.14 | 14.35 | 13.51 | 14.08 | 81,700 | +0.12(+0.86%) |
Apr 19, 2007 | 14.85 | 14.85 | 13.94 | 13.96 | 159,800 | +0.61(+4.57%) |
Apr 18, 2007 | 13.39 | 13.53 | 13.35 | 13.35 | 16,000 | -0.04(-0.30%) |
Apr 17, 2007 | 13.14 | 13.63 | 13.14 | 13.39 | 52,200 | +0.31(+2.37%) |
Apr 16, 2007 | 14.21 | 14.33 | 13.00 | 13.08 | 116,400 | -1.14(-8.02%) |
Apr 13, 2007 | 14.34 | 14.39 | 14.04 | 14.22 | 43,400 | -0.14(-0.97%) |
Apr 12, 2007 | 13.76 | 14.39 | 13.76 | 14.36 | 57,200 | +0.63(+4.59%) |
Apr 11, 2007 | 13.35 | 13.76 | 13.35 | 13.73 | 59,100 | +0.36(+2.69%) |
Apr 10, 2007 | 13.01 | 13.44 | 13.01 | 13.37 | 72,800 | +0.36(+2.77%) |
Apr 09, 2007 | 13.05 | 13.25 | 12.92 | 13.01 | 169,300 | -0.27(-2.03%) |
Apr 05, 2007 | 13.03 | 13.34 | 13.03 | 13.28 | 21,000 | +0.21(+1.61%) |
Apr 04, 2007 | 13.30 | 13.37 | 13.00 | 13.07 | 64,800 | -0.24(-1.80%) |
Apr 03, 2007 | 13.01 | 13.45 | 13.01 | 13.31 | 95,900 | +0.36(+2.78%) |
Apr 02, 2007 | 13.39 | 13.56 | 12.87 | 12.95 | 82,000 | -0.47(-3.50%) |
Mar 30, 2007 | 13.44 | 13.50 | 13.15 | 13.42 | 71,500 | +0.02(+0.15%) |
Mar 29, 2007 | 13.66 | 13.72 | 13.15 | 13.40 | 55,400 | -0.20(-1.47%) |
Mar 28, 2007 | 14.33 | 14.33 | 13.50 | 13.60 | 61,000 | -0.82(-5.69%) |
Mar 27, 2007 | 13.58 | 14.81 | 13.51 | 14.42 | 117,700 | +0.74(+5.41%) |
Mar 26, 2007 | 15.02 | 15.02 | 13.50 | 13.68 | 131,700 | -1.39(-9.22%) |
Mar 23, 2007 | 14.20 | 15.49 | 14.17 | 15.07 | 120,300 | +0.87(+6.13%) |
Mar 22, 2007 | 14.19 | 14.68 | 14.00 | 14.20 | 88,600 | +0.74(+5.50%) |
Mar 21, 2007 | 12.70 | 13.67 | 12.63 | 13.46 | 111,500 | +1.14(+9.25%) |
Mar 20, 2007 | 12.12 | 12.37 | 12.10 | 12.32 | 232,300 | +0.18(+1.48%) |
Mar 19, 2007 | 12.00 | 12.14 | 11.95 | 12.14 | 91,600 | +0.22(+1.85%) |
Mar 16, 2007 | 11.83 | 11.98 | 11.86 | 11.92 | 178,900 | +0.10(+0.85%) |
Mar 15, 2007 | 12.00 | 12.01 | 11.81 | 11.82 | 34,600 | -0.17(-1.42%) |
Mar 14, 2007 | 11.88 | 12.05 | 11.76 | 11.99 | 69,900 | +0.11(+0.93%) |
Mar 13, 2007 | 11.95 | 11.99 | 11.86 | 11.88 | 42,500 | -0.07(-0.59%) |
Mar 12, 2007 | 11.90 | 12.06 | 11.74 | 11.95 | 72,400 | -0.05(-0.42%) |
Mar 09, 2007 | 12.17 | 12.17 | 11.98 | 12.00 | 172,400 | +0.01(+0.08%) |
Mar 08, 2007 | 11.89 | 12.24 | 11.72 | 11.99 | 119,600 | +0.42(+3.63%) |
Mar 07, 2007 | 10.66 | 11.87 | 10.65 | 11.57 | 220,300 | +0.91(+8.54%) |
Mar 06, 2007 | 10.85 | 10.85 | 10.50 | 10.66 | 328,400 | -0.17(-1.57%) |
Mar 05, 2007 | 11.43 | 11.45 | 10.74 | 10.83 | 115,300 | -0.68(-5.91%) |
Mar 02, 2007 | 11.99 | 11.99 | 11.17 | 11.51 | 87,500 | -0.48(-4.00%) |
Mar 01, 2007 | 12.50 | 12.50 | 11.91 | 11.99 | 48,591 | -0.58(-4.61%) |
Feb 28, 2007 | 12.90 | 13.00 | 12.56 | 12.57 | 77,400 | -0.14(-1.10%) |
Feb 27, 2007 | 13.60 | 13.61 | 12.50 | 12.71 | 85,800 | -1.09(-7.90%) |
Feb 26, 2007 | 13.97 | 13.97 | 13.69 | 13.80 | 34,300 | -0.22(-1.57%) |
Feb 23, 2007 | 13.99 | 14.06 | 13.66 | 14.02 | 41,800 | -0.04(-0.28%) |
Feb 22, 2007 | 14.60 | 14.60 | 12.06 | 14.06 | 515,400 | -0.97(-6.45%) |
Feb 21, 2007 | 14.96 | 15.17 | 14.96 | 15.03 | 58,400 | +0.03(+0.20%) |
Feb 20, 2007 | 14.88 | 15.23 | 14.88 | 15.00 | 112,900 | +0.04(+0.27%) |
Feb 16, 2007 | 14.92 | 15.12 | 14.82 | 14.96 | 28,900 | +0.05(+0.34%) |
Feb 15, 2007 | 15.00 | 15.00 | 14.69 | 14.91 | 40,800 | +0.24(+1.64%) |
Feb 14, 2007 | 15.02 | 15.10 | 14.58 | 14.67 | 49,100 | -0.36(-2.40%) |
Feb 13, 2007 | 15.00 | 15.20 | 14.86 | 15.03 | 47,000 | -0.03(-0.20%) |
Feb 12, 2007 | 15.80 | 15.90 | 14.86 | 15.06 | 113,850 | +0.17(+1.14%) |
Feb 09, 2007 | 14.90 | 14.92 | 14.72 | 14.89 | 30,900 | +0.05(+0.34%) |
Feb 08, 2007 | 15.07 | 15.07 | 14.66 | 14.84 | 23,900 | -0.16(-1.07%) |
Feb 07, 2007 | 15.05 | 15.53 | 14.83 | 15.00 | 79,300 | +0.05(+0.33%) |
Feb 06, 2007 | 14.72 | 15.07 | 14.69 | 14.95 | 45,000 | +0.13(+0.88%) |
Feb 05, 2007 | 14.97 | 15.08 | 14.40 | 14.82 | 79,900 | -0.05(-0.34%) |
Feb 02, 2007 | 15.08 | 15.10 | 14.70 | 14.87 | 40,600 | -0.20(-1.33%) |
Feb 01, 2007 | 14.99 | 15.12 | 14.84 | 15.07 | 55,200 | -0.02(-0.13%) |
Jan 31, 2007 | 15.42 | 15.42 | 14.59 | 15.09 | 136,200 | -0.33(-2.14%) |
Jan 30, 2007 | 15.70 | 15.70 | 15.38 | 15.42 | 131,600 | -0.32(-2.03%) |
Jan 29, 2007 | 15.68 | 16.02 | 15.15 | 15.74 | 208,800 | -0.10(-0.63%) |
Jan 26, 2007 | 16.99 | 16.99 | 15.37 | 15.84 | 192,300 | -1.07(-6.33%) |
Jan 25, 2007 | 17.40 | 17.75 | 16.50 | 16.91 | 198,200 | -0.07(-0.41%) |
Jan 24, 2007 | 16.05 | 17.50 | 15.99 | 16.98 | 269,400 | +0.98(+6.13%) |
Jan 23, 2007 | 15.76 | 16.06 | 15.75 | 16.00 | 108,200 | +0.24(+1.52%) |
Jan 22, 2007 | 15.55 | 16.93 | 15.33 | 15.76 | 264,000 | +0.57(+3.75%) |
Jan 19, 2007 | 13.99 | 15.33 | 13.90 | 15.19 | 125,700 | +1.28(+9.20%) |
Jan 18, 2007 | 13.81 | 14.03 | 13.50 | 13.91 | 95,500 | +0.09(+0.65%) |
Jan 17, 2007 | 13.75 | 13.89 | 13.30 | 13.82 | 226,300 | +0.40(+2.98%) |
Jan 16, 2007 | 13.20 | 13.50 | 13.09 | 13.42 | 234,400 | +0.61(+4.76%) |
Jan 12, 2007 | 11.94 | 12.87 | 11.84 | 12.81 | 255,800 | +0.88(+7.38%) |
Jan 11, 2007 | 11.85 | 12.00 | 11.72 | 11.93 | 96,300 | +0.16(+1.36%) |
Jan 10, 2007 | 11.93 | 12.04 | 11.60 | 11.77 | 79,700 | -0.16(-1.34%) |
Jan 09, 2007 | 11.36 | 11.99 | 11.36 | 11.93 | 177,000 | +0.51(+4.47%) |
Jan 08, 2007 | 11.10 | 11.62 | 10.90 | 11.42 | 199,000 | +0.39(+3.54%) |
Jan 05, 2007 | 11.30 | 12.47 | 10.85 | 11.03 | 98,200 | -0.37(-3.25%) |
Jan 04, 2007 | 11.48 | 11.59 | 11.13 | 11.40 | 122,800 | +0.10(+0.88%) |