Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.600 | 5.850 | 5.450 | 5.760 | 448,955 | +0.10(+1.77%) |
Dec 28, 2007 | 5.740 | 5.830 | 5.620 | 5.660 | 268,285 | -0.07(-1.22%) |
Dec 27, 2007 | 5.910 | 5.910 | 5.730 | 5.730 | 196,193 | -0.18(-3.05%) |
Dec 26, 2007 | 5.980 | 5.980 | 5.790 | 5.910 | 279,369 | -0.04(-0.67%) |
Dec 24, 2007 | 5.970 | 5.990 | 5.840 | 5.950 | 168,890 | +0.02(+0.34%) |
Dec 21, 2007 | 5.750 | 6.000 | 5.730 | 5.930 | 305,399 | +0.19(+3.31%) |
Dec 20, 2007 | 5.800 | 5.800 | 5.590 | 5.740 | 297,045 | +0.03(+0.53%) |
Dec 19, 2007 | 5.710 | 5.840 | 5.610 | 5.710 | 490,827 | -0.03(-0.52%) |
Dec 18, 2007 | 5.710 | 5.770 | 5.560 | 5.740 | 309,258 | +0.07(+1.23%) |
Dec 17, 2007 | 6.120 | 6.160 | 5.570 | 5.670 | 613,034 | -0.50(-8.10%) |
Dec 14, 2007 | 6.250 | 6.330 | 6.120 | 6.170 | 295,053 | -0.15(-2.37%) |
Dec 13, 2007 | 6.070 | 6.580 | 6.060 | 6.320 | 512,572 | -0.13(-2.02%) |
Dec 12, 2007 | 6.690 | 6.830 | 6.310 | 6.450 | 463,379 | -0.08(-1.23%) |
Dec 11, 2007 | 6.580 | 6.720 | 6.370 | 6.530 | 804,016 | +0.00(+0.00%) |
Dec 10, 2007 | 5.970 | 6.690 | 5.970 | 6.530 | 954,853 | +0.57(+9.56%) |
Dec 07, 2007 | 5.860 | 6.120 | 5.850 | 5.960 | 624,641 | +0.18(+3.11%) |
Dec 06, 2007 | 5.650 | 5.910 | 5.620 | 5.780 | 462,091 | +0.08(+1.40%) |
Dec 05, 2007 | 5.590 | 5.830 | 5.590 | 5.700 | 1,991,207 | +0.16(+2.89%) |
Dec 04, 2007 | 5.810 | 5.850 | 5.470 | 5.540 | 1,280,872 | +0.08(+1.47%) |
Dec 03, 2007 | 5.370 | 5.620 | 5.210 | 5.460 | 1,378,972 | +0.09(+1.68%) |
Nov 30, 2007 | 5.000 | 5.370 | 4.990 | 5.370 | 1,652,017 | +0.38(+7.62%) |
Nov 29, 2007 | 4.310 | 5.190 | 4.130 | 4.990 | 1,997,190 | +0.65(+14.98%) |
Nov 28, 2007 | 5.460 | 5.550 | 4.230 | 4.340 | 1,971,917 | -2.09(-32.50%) |
Nov 27, 2007 | 6.550 | 6.550 | 6.290 | 6.430 | 534,900 | +0.03(+0.47%) |
Nov 26, 2007 | 6.490 | 6.580 | 6.310 | 6.400 | 360,972 | +0.02(+0.31%) |
Nov 23, 2007 | 6.000 | 6.470 | 6.000 | 6.380 | 123,961 | +0.34(+5.63%) |
Nov 21, 2007 | 6.130 | 6.240 | 6.030 | 6.040 | 397,951 | -0.20(-3.21%) |
Nov 20, 2007 | 6.370 | 6.470 | 5.970 | 6.240 | 563,978 | -0.09(-1.42%) |
Nov 19, 2007 | 6.560 | 6.690 | 6.260 | 6.330 | 785,977 | -0.26(-3.95%) |
Nov 16, 2007 | 7.200 | 7.210 | 6.590 | 6.590 | 448,338 | -0.60(-8.34%) |
Nov 15, 2007 | 7.240 | 7.350 | 7.130 | 7.190 | 343,692 | -0.10(-1.37%) |
Nov 14, 2007 | 7.260 | 7.400 | 7.220 | 7.290 | 575,331 | +0.07(+0.97%) |
Nov 13, 2007 | 7.160 | 7.290 | 7.090 | 7.220 | 692,859 | +0.12(+1.69%) |
Nov 12, 2007 | 7.010 | 7.280 | 7.000 | 7.100 | 644,533 | +0.13(+1.87%) |
Nov 09, 2007 | 7.140 | 7.250 | 6.900 | 6.970 | 268,224 | -0.22(-3.06%) |
Nov 08, 2007 | 7.310 | 7.450 | 7.160 | 7.190 | 176,998 | -0.08(-1.10%) |
Nov 07, 2007 | 7.430 | 7.780 | 7.240 | 7.270 | 248,537 | -0.23(-3.07%) |
Nov 06, 2007 | 7.680 | 7.700 | 7.370 | 7.500 | 307,492 | -0.18(-2.34%) |
Nov 05, 2007 | 7.690 | 7.740 | 7.590 | 7.680 | 142,389 | -0.07(-0.90%) |
Nov 02, 2007 | 7.950 | 8.040 | 7.707 | 7.750 | 155,766 | -0.14(-1.77%) |
Nov 01, 2007 | 8.160 | 8.230 | 7.860 | 7.890 | 264,285 | -0.40(-4.83%) |
Oct 31, 2007 | 8.290 | 8.500 | 8.170 | 8.290 | 430,038 | +0.09(+1.10%) |
Oct 30, 2007 | 8.030 | 8.260 | 7.960 | 8.200 | 196,574 | +0.16(+1.99%) |
Oct 29, 2007 | 8.410 | 8.440 | 8.030 | 8.040 | 402,972 | -0.31(-3.71%) |
Oct 26, 2007 | 8.390 | 8.480 | 8.230 | 8.350 | 251,851 | +0.04(+0.48%) |
Oct 25, 2007 | 8.390 | 8.700 | 8.280 | 8.310 | 346,234 | -0.08(-0.95%) |
Oct 24, 2007 | 8.450 | 8.540 | 8.140 | 8.390 | 607,724 | -0.10(-1.18%) |
Oct 23, 2007 | 8.520 | 8.630 | 8.470 | 8.490 | 721,993 | +0.00(+0.00%) |
Oct 22, 2007 | 8.180 | 8.630 | 8.170 | 8.490 | 1,062,800 | +0.18(+2.17%) |
Oct 19, 2007 | 8.570 | 8.570 | 8.270 | 8.310 | 302,142 | -0.31(-3.60%) |
Oct 18, 2007 | 8.720 | 8.750 | 8.600 | 8.620 | 220,259 | -0.10(-1.15%) |
Oct 17, 2007 | 8.750 | 8.860 | 8.650 | 8.720 | 249,146 | +0.04(+0.46%) |
Oct 16, 2007 | 8.850 | 8.890 | 8.640 | 8.680 | 182,442 | -0.17(-1.92%) |
Oct 15, 2007 | 8.910 | 9.000 | 8.780 | 8.850 | 198,465 | -0.08(-0.90%) |
Oct 12, 2007 | 8.960 | 9.020 | 8.870 | 8.930 | 158,738 | -0.02(-0.22%) |
Oct 11, 2007 | 8.990 | 9.090 | 8.850 | 8.950 | 444,590 | +0.01(+0.11%) |
Oct 10, 2007 | 8.970 | 9.040 | 8.860 | 8.940 | 285,073 | -0.07(-0.78%) |
Oct 09, 2007 | 9.010 | 9.030 | 8.950 | 9.010 | 156,155 | +0.07(+0.78%) |
Oct 08, 2007 | 9.060 | 9.130 | 8.930 | 8.940 | 133,533 | -0.10(-1.11%) |
Oct 05, 2007 | 9.120 | 9.360 | 9.000 | 9.040 | 451,656 | +0.04(+0.44%) |
Oct 04, 2007 | 9.060 | 9.190 | 8.960 | 9.000 | 257,778 | +0.00(+0.00%) |
Oct 03, 2007 | 9.250 | 9.330 | 8.960 | 9.000 | 323,594 | -0.26(-2.76%) |
Oct 02, 2007 | 9.450 | 9.480 | 9.170 | 9.255 | 471,647 | -0.18(-1.96%) |
Oct 01, 2007 | 8.950 | 9.520 | 8.950 | 9.440 | 628,321 | +0.54(+6.07%) |
Sep 28, 2007 | 8.970 | 9.170 | 8.890 | 8.900 | 723,639 | -0.07(-0.78%) |
Sep 27, 2007 | 9.320 | 9.350 | 8.920 | 8.970 | 565,976 | -0.34(-3.65%) |
Sep 26, 2007 | 9.470 | 9.650 | 9.240 | 9.310 | 479,368 | -0.09(-0.96%) |
Sep 25, 2007 | 9.590 | 9.730 | 9.340 | 9.400 | 373,564 | -0.25(-2.59%) |
Sep 24, 2007 | 9.660 | 9.770 | 9.600 | 9.650 | 266,554 | -0.12(-1.23%) |
Sep 21, 2007 | 9.930 | 10.02 | 9.760 | 9.770 | 482,834 | -0.14(-1.41%) |
Sep 20, 2007 | 9.980 | 10.02 | 9.890 | 9.910 | 379,361 | -0.07(-0.70%) |
Sep 19, 2007 | 10.00 | 10.10 | 9.930 | 9.980 | 830,678 | -0.01(-0.10%) |
Sep 18, 2007 | 9.770 | 10.03 | 9.550 | 9.990 | 1,125,977 | +0.22(+2.25%) |
Sep 17, 2007 | 10.66 | 10.66 | 9.260 | 9.770 | 3,066,868 | -0.94(-8.78%) |
Sep 14, 2007 | 10.51 | 10.71 | 10.51 | 10.71 | 594,697 | +0.11(+1.04%) |
Sep 13, 2007 | 10.62 | 10.72 | 10.45 | 10.60 | 837,071 | +0.03(+0.28%) |
Sep 12, 2007 | 10.97 | 10.99 | 10.53 | 10.57 | 364,709 | -0.41(-3.73%) |
Sep 11, 2007 | 11.10 | 11.19 | 10.90 | 10.98 | 485,436 | -0.09(-0.81%) |
Sep 10, 2007 | 11.15 | 11.46 | 10.85 | 11.07 | 978,527 | -1.13(-9.26%) |
Sep 07, 2007 | 12.21 | 12.40 | 12.12 | 12.20 | 201,266 | -0.21(-1.69%) |
Sep 06, 2007 | 12.36 | 12.56 | 12.35 | 12.41 | 157,619 | -0.03(-0.24%) |
Sep 05, 2007 | 12.67 | 12.80 | 12.31 | 12.44 | 238,144 | -0.34(-2.66%) |
Sep 04, 2007 | 12.79 | 12.98 | 12.64 | 12.78 | 304,102 | -0.02(-0.16%) |
Aug 31, 2007 | 12.53 | 12.83 | 12.27 | 12.80 | 219,278 | +0.44(+3.56%) |
Aug 30, 2007 | 12.27 | 12.44 | 12.05 | 12.36 | 209,156 | +0.01(+0.08%) |
Aug 29, 2007 | 12.22 | 12.72 | 11.93 | 12.35 | 331,562 | +0.16(+1.31%) |
Aug 28, 2007 | 12.46 | 12.52 | 12.14 | 12.19 | 136,349 | -0.39(-3.10%) |
Aug 27, 2007 | 12.71 | 12.73 | 12.34 | 12.58 | 128,139 | -0.16(-1.26%) |
Aug 24, 2007 | 12.49 | 12.76 | 12.35 | 12.74 | 183,361 | +0.15(+1.19%) |
Aug 23, 2007 | 12.82 | 12.83 | 12.47 | 12.59 | 199,612 | -0.25(-1.95%) |
Aug 22, 2007 | 12.66 | 13.00 | 12.25 | 12.84 | 219,234 | +0.26(+2.07%) |
Aug 21, 2007 | 12.79 | 12.87 | 12.44 | 12.58 | 195,351 | -0.25(-1.95%) |
Aug 20, 2007 | 12.93 | 13.00 | 12.57 | 12.83 | 399,657 | -0.05(-0.39%) |
Aug 17, 2007 | 12.87 | 12.93 | 12.50 | 12.88 | 415,717 | +0.21(+1.66%) |
Aug 16, 2007 | 12.40 | 12.82 | 12.19 | 12.67 | 790,312 | +0.15(+1.20%) |
Aug 15, 2007 | 12.01 | 12.86 | 11.97 | 12.52 | 484,043 | +0.43(+3.56%) |
Aug 14, 2007 | 12.60 | 12.69 | 11.94 | 12.09 | 554,483 | -0.53(-4.20%) |
Aug 13, 2007 | 12.85 | 12.95 | 12.50 | 12.62 | 516,868 | -0.23(-1.79%) |
Aug 10, 2007 | 13.25 | 14.17 | 12.33 | 12.85 | 1,447,956 | -0.61(-4.53%) |
Aug 09, 2007 | 12.54 | 13.85 | 12.34 | 13.46 | 1,720,888 | -0.49(-3.51%) |
Aug 08, 2007 | 13.18 | 14.15 | 12.92 | 13.95 | 1,232,483 | +0.78(+5.92%) |
Aug 07, 2007 | 12.80 | 13.37 | 12.80 | 13.17 | 830,540 | +0.37(+2.89%) |
Aug 06, 2007 | 12.53 | 12.86 | 12.35 | 12.80 | 869,302 | +0.26(+2.07%) |
Aug 03, 2007 | 12.61 | 13.59 | 12.50 | 12.54 | 756,199 | -0.40(-3.09%) |
Aug 02, 2007 | 12.54 | 13.12 | 12.54 | 12.94 | 719,142 | +0.37(+2.94%) |
Aug 01, 2007 | 12.62 | 12.90 | 12.43 | 12.57 | 671,507 | -0.01(-0.08%) |
Jul 31, 2007 | 12.13 | 12.66 | 12.00 | 12.58 | 482,200 | +0.49(+4.05%) |
Jul 30, 2007 | 12.18 | 12.18 | 11.78 | 12.09 | 345,937 | -0.06(-0.49%) |
Jul 27, 2007 | 12.17 | 12.43 | 12.07 | 12.15 | 333,892 | -0.17(-1.38%) |
Jul 26, 2007 | 12.47 | 12.80 | 12.10 | 12.32 | 509,911 | -0.19(-1.52%) |
Jul 25, 2007 | 12.58 | 12.95 | 12.48 | 12.51 | 276,697 | -0.04(-0.32%) |
Jul 24, 2007 | 12.68 | 12.90 | 12.40 | 12.55 | 368,453 | -0.20(-1.57%) |
Jul 23, 2007 | 12.79 | 12.85 | 12.40 | 12.75 | 285,629 | +0.05(+0.39%) |
Jul 20, 2007 | 12.99 | 13.12 | 12.53 | 12.70 | 319,879 | -0.29(-2.23%) |
Jul 19, 2007 | 13.01 | 13.29 | 12.83 | 12.99 | 319,299 | +0.01(+0.08%) |
Jul 18, 2007 | 13.03 | 13.03 | 12.69 | 12.98 | 313,403 | -0.05(-0.38%) |
Jul 17, 2007 | 13.03 | 13.21 | 12.93 | 13.03 | 403,046 | +0.01(+0.08%) |
Jul 16, 2007 | 12.85 | 13.04 | 12.85 | 13.02 | 364,059 | +0.17(+1.32%) |
Jul 13, 2007 | 12.72 | 13.11 | 12.71 | 12.85 | 539,443 | +0.21(+1.66%) |
Jul 12, 2007 | 12.55 | 12.76 | 12.53 | 12.64 | 243,144 | +0.12(+0.96%) |
Jul 11, 2007 | 12.56 | 12.66 | 12.47 | 12.52 | 297,716 | -0.03(-0.24%) |
Jul 10, 2007 | 12.65 | 12.66 | 12.28 | 12.55 | 726,170 | -0.18(-1.41%) |
Jul 09, 2007 | 13.57 | 13.57 | 12.62 | 12.73 | 582,304 | +0.18(+1.43%) |
Jul 06, 2007 | 12.45 | 12.62 | 12.38 | 12.55 | 201,140 | +0.14(+1.13%) |
Jul 05, 2007 | 12.21 | 12.52 | 12.19 | 12.41 | 646,932 | +0.21(+1.72%) |
Jul 03, 2007 | 12.14 | 12.63 | 12.12 | 12.20 | 274,219 | +0.05(+0.41%) |
Jul 02, 2007 | 12.28 | 12.34 | 12.07 | 12.15 | 483,475 | -0.11(-0.90%) |
Jun 29, 2007 | 12.31 | 12.34 | 12.17 | 12.26 | 385,158 | -0.03(-0.24%) |
Jun 28, 2007 | 12.49 | 12.50 | 12.21 | 12.29 | 507,097 | -0.21(-1.68%) |
Jun 27, 2007 | 12.43 | 12.53 | 12.23 | 12.50 | 606,521 | +0.05(+0.40%) |
Jun 26, 2007 | 12.56 | 12.60 | 12.22 | 12.45 | 310,352 | -0.09(-0.72%) |
Jun 25, 2007 | 12.72 | 12.72 | 12.38 | 12.54 | 716,221 | -0.12(-0.95%) |
Jun 22, 2007 | 12.78 | 12.97 | 12.51 | 12.66 | 734,875 | -0.19(-1.48%) |
Jun 21, 2007 | 12.77 | 12.99 | 12.72 | 12.85 | 476,349 | +0.05(+0.39%) |
Jun 20, 2007 | 12.77 | 12.90 | 12.55 | 12.80 | 416,700 | -0.02(-0.16%) |
Jun 19, 2007 | 12.91 | 12.93 | 12.69 | 12.82 | 380,900 | -0.12(-0.93%) |
Jun 18, 2007 | 12.98 | 13.06 | 12.78 | 12.94 | 400,800 | -0.04(-0.31%) |
Jun 15, 2007 | 13.16 | 13.21 | 12.95 | 12.98 | 278,700 | -0.10(-0.76%) |
Jun 14, 2007 | 12.90 | 13.19 | 12.86 | 13.08 | 441,300 | +0.15(+1.16%) |
Jun 13, 2007 | 12.72 | 12.98 | 12.67 | 12.93 | 533,000 | +0.16(+1.25%) |
Jun 12, 2007 | 12.57 | 12.95 | 12.45 | 12.77 | 671,000 | +0.11(+0.87%) |
Jun 11, 2007 | 12.80 | 12.81 | 12.55 | 12.66 | 392,630 | -0.14(-1.09%) |
Jun 08, 2007 | 12.56 | 12.82 | 12.44 | 12.80 | 530,027 | +0.23(+1.83%) |
Jun 07, 2007 | 12.66 | 12.91 | 12.56 | 12.57 | 728,368 | -0.47(-3.60%) |
Jun 06, 2007 | 12.75 | 13.30 | 12.52 | 13.04 | 1,423,269 | -0.40(-2.98%) |
Jun 05, 2007 | 13.55 | 14.29 | 13.37 | 13.44 | 615,173 | -0.11(-0.81%) |
Jun 04, 2007 | 13.83 | 13.95 | 13.46 | 13.55 | 563,877 | -0.30(-2.17%) |
Jun 01, 2007 | 14.45 | 14.45 | 13.75 | 13.85 | 701,206 | -0.50(-3.48%) |
May 31, 2007 | 14.25 | 14.52 | 14.25 | 14.35 | 345,164 | +0.08(+0.56%) |
May 30, 2007 | 14.18 | 14.35 | 14.10 | 14.27 | 522,020 | +0.08(+0.56%) |
May 29, 2007 | 14.28 | 14.46 | 14.18 | 14.19 | 307,676 | -0.03(-0.21%) |
May 25, 2007 | 14.34 | 14.50 | 14.14 | 14.22 | 302,299 | -0.03(-0.21%) |
May 24, 2007 | 14.61 | 14.72 | 14.21 | 14.25 | 331,593 | -0.41(-2.80%) |
May 23, 2007 | 14.88 | 14.93 | 14.65 | 14.66 | 255,657 | -0.08(-0.54%) |
May 22, 2007 | 14.26 | 14.85 | 14.26 | 14.74 | 337,442 | +0.39(+2.72%) |
May 21, 2007 | 14.19 | 14.51 | 14.06 | 14.35 | 293,109 | +0.11(+0.77%) |
May 18, 2007 | 14.42 | 14.42 | 14.22 | 14.24 | 524,892 | -0.18(-1.25%) |
May 17, 2007 | 14.53 | 14.53 | 14.09 | 14.42 | 562,925 | -0.18(-1.23%) |
May 16, 2007 | 14.61 | 14.69 | 14.26 | 14.60 | 143,005 | +0.05(+0.34%) |
May 15, 2007 | 14.73 | 14.75 | 14.42 | 14.55 | 286,335 | -0.14(-0.95%) |
May 14, 2007 | 14.48 | 14.86 | 14.47 | 14.69 | 308,288 | +0.24(+1.66%) |
May 11, 2007 | 14.43 | 15.02 | 14.25 | 14.45 | 421,411 | +0.03(+0.21%) |
May 10, 2007 | 15.00 | 15.02 | 14.38 | 14.42 | 628,049 | -0.61(-4.06%) |
May 09, 2007 | 14.89 | 15.41 | 14.89 | 15.03 | 466,037 | +0.05(+0.33%) |
May 08, 2007 | 15.48 | 15.48 | 14.69 | 14.98 | 796,447 | -0.60(-3.85%) |
May 07, 2007 | 15.39 | 16.15 | 15.39 | 15.58 | 487,403 | +0.19(+1.23%) |
May 04, 2007 | 15.34 | 15.42 | 15.15 | 15.39 | 267,122 | +0.14(+0.92%) |
May 03, 2007 | 15.35 | 15.57 | 15.21 | 15.25 | 189,281 | -0.17(-1.10%) |
May 02, 2007 | 15.31 | 15.60 | 15.03 | 15.42 | 279,865 | +0.14(+0.92%) |
May 01, 2007 | 14.81 | 15.32 | 14.77 | 15.28 | 232,782 | +0.47(+3.17%) |
Apr 30, 2007 | 14.89 | 15.07 | 14.78 | 14.81 | 293,062 | -0.08(-0.54%) |
Apr 27, 2007 | 15.23 | 15.23 | 14.88 | 14.89 | 170,821 | -0.33(-2.17%) |
Apr 26, 2007 | 14.98 | 15.28 | 14.93 | 15.22 | 203,541 | +0.23(+1.53%) |
Apr 25, 2007 | 15.15 | 15.18 | 14.88 | 14.99 | 295,510 | -0.11(-0.73%) |
Apr 24, 2007 | 14.93 | 15.34 | 14.90 | 15.10 | 290,226 | +0.15(+1.00%) |
Apr 23, 2007 | 14.73 | 14.99 | 14.67 | 14.95 | 172,047 | +0.16(+1.08%) |
Apr 20, 2007 | 14.70 | 14.80 | 14.63 | 14.79 | 325,698 | +0.13(+0.89%) |
Apr 19, 2007 | 14.81 | 14.96 | 14.64 | 14.66 | 291,365 | -0.19(-1.28%) |
Apr 18, 2007 | 15.03 | 15.03 | 14.85 | 14.85 | 135,148 | -0.19(-1.26%) |
Apr 17, 2007 | 14.92 | 15.05 | 14.80 | 15.04 | 215,827 | +0.14(+0.94%) |
Apr 16, 2007 | 14.94 | 15.00 | 14.78 | 14.90 | 247,976 | +0.00(+0.00%) |
Apr 13, 2007 | 14.92 | 15.00 | 14.83 | 14.90 | 184,988 | -0.05(-0.33%) |
Apr 12, 2007 | 14.97 | 14.99 | 14.74 | 14.95 | 236,259 | -0.02(-0.13%) |
Apr 11, 2007 | 15.15 | 15.15 | 14.89 | 14.97 | 273,683 | -0.07(-0.47%) |
Apr 10, 2007 | 14.89 | 15.15 | 14.82 | 15.04 | 246,266 | +0.03(+0.20%) |
Apr 09, 2007 | 14.77 | 15.09 | 14.58 | 15.01 | 361,352 | +0.31(+2.11%) |
Apr 05, 2007 | 14.78 | 14.78 | 14.48 | 14.70 | 367,058 | -0.03(-0.20%) |
Apr 04, 2007 | 14.71 | 14.84 | 14.56 | 14.73 | 277,255 | +0.02(+0.14%) |
Apr 03, 2007 | 14.65 | 14.74 | 14.47 | 14.71 | 482,879 | +0.07(+0.48%) |
Apr 02, 2007 | 14.86 | 14.86 | 14.48 | 14.64 | 481,415 | -0.13(-0.88%) |
Mar 30, 2007 | 14.70 | 14.86 | 14.60 | 14.77 | 200,027 | +0.07(+0.48%) |
Mar 29, 2007 | 14.95 | 14.95 | 14.47 | 14.70 | 414,772 | -0.08(-0.54%) |
Mar 28, 2007 | 14.61 | 14.98 | 14.60 | 14.78 | 302,431 | +0.05(+0.34%) |
Mar 27, 2007 | 15.05 | 15.15 | 14.62 | 14.73 | 612,568 | -0.42(-2.77%) |
Mar 26, 2007 | 15.33 | 15.45 | 15.01 | 15.15 | 339,830 | -0.13(-0.85%) |
Mar 23, 2007 | 14.93 | 15.37 | 14.91 | 15.28 | 452,970 | +0.40(+2.69%) |
Mar 22, 2007 | 14.75 | 14.96 | 14.68 | 14.88 | 431,985 | +0.13(+0.88%) |
Mar 21, 2007 | 14.48 | 14.75 | 14.45 | 14.75 | 385,041 | +0.23(+1.58%) |
Mar 20, 2007 | 14.45 | 14.54 | 14.19 | 14.52 | 307,457 | +0.15(+1.04%) |
Mar 19, 2007 | 14.24 | 14.64 | 14.24 | 14.37 | 403,233 | +0.26(+1.84%) |
Mar 16, 2007 | 13.89 | 14.38 | 13.84 | 14.11 | 417,627 | +0.21(+1.51%) |
Mar 15, 2007 | 13.66 | 14.00 | 13.66 | 13.90 | 426,252 | +0.19(+1.39%) |
Mar 14, 2007 | 13.43 | 13.74 | 13.39 | 13.71 | 310,141 | +0.32(+2.39%) |
Mar 13, 2007 | 13.57 | 13.95 | 13.38 | 13.39 | 635,419 | -0.18(-1.33%) |
Mar 12, 2007 | 13.76 | 13.98 | 13.48 | 13.57 | 517,747 | -0.22(-1.60%) |
Mar 09, 2007 | 13.62 | 14.12 | 13.50 | 13.79 | 647,998 | +0.22(+1.62%) |
Mar 08, 2007 | 13.67 | 13.72 | 13.49 | 13.57 | 523,569 | -0.02(-0.15%) |
Mar 07, 2007 | 13.90 | 13.90 | 13.51 | 13.59 | 534,080 | -0.22(-1.59%) |
Mar 06, 2007 | 13.69 | 13.85 | 13.64 | 13.81 | 358,557 | +0.17(+1.25%) |
Mar 05, 2007 | 13.81 | 13.97 | 13.61 | 13.64 | 591,753 | -0.26(-1.87%) |
Mar 02, 2007 | 14.06 | 14.19 | 13.83 | 13.90 | 788,169 | -0.19(-1.35%) |
Mar 01, 2007 | 13.85 | 14.12 | 13.64 | 14.09 | 472,471 | +0.14(+1.00%) |
Feb 28, 2007 | 13.86 | 14.12 | 13.67 | 13.95 | 500,845 | +0.05(+0.36%) |
Feb 27, 2007 | 13.90 | 14.14 | 13.74 | 13.90 | 565,192 | -0.29(-2.04%) |
Feb 26, 2007 | 14.26 | 14.32 | 14.11 | 14.19 | 634,782 | +0.00(+0.00%) |
Feb 23, 2007 | 13.98 | 14.30 | 13.81 | 14.19 | 775,318 | +0.22(+1.57%) |
Feb 22, 2007 | 13.92 | 14.04 | 13.82 | 13.97 | 715,629 | +0.12(+0.87%) |
Feb 21, 2007 | 13.66 | 13.94 | 13.63 | 13.85 | 765,488 | +0.11(+0.80%) |
Feb 20, 2007 | 13.33 | 13.75 | 13.19 | 13.74 | 716,997 | +0.37(+2.77%) |
Feb 16, 2007 | 13.46 | 13.58 | 13.36 | 13.37 | 684,399 | -0.08(-0.59%) |
Feb 15, 2007 | 13.15 | 13.69 | 13.15 | 13.45 | 1,599,180 | +0.27(+2.05%) |
Feb 14, 2007 | 13.22 | 13.42 | 13.12 | 13.18 | 1,316,356 | +0.05(+0.38%) |
Feb 13, 2007 | 13.26 | 13.31 | 12.95 | 13.13 | 1,204,213 | -0.02(-0.15%) |
Feb 12, 2007 | 13.49 | 13.49 | 12.95 | 13.15 | 1,543,318 | -0.08(-0.60%) |
Feb 09, 2007 | 13.74 | 13.74 | 13.08 | 13.23 | 3,513,500 | -0.43(-3.15%) |
Feb 08, 2007 | 12.34 | 13.78 | 12.20 | 13.66 | 7,312,364 | -1.09(-7.39%) |
Feb 07, 2007 | 14.73 | 14.99 | 14.61 | 14.75 | 1,834,394 | +0.06(+0.41%) |
Feb 06, 2007 | 14.90 | 15.99 | 14.59 | 14.69 | 4,054,604 | -29.36(-66.65%) |
Feb 05, 2007 | 43.93 | 44.21 | 43.05 | 44.05 | 578,700 | +0.16(+0.36%) |
Feb 02, 2007 | 44.72 | 44.92 | 43.62 | 43.89 | 493,020 | -0.63(-1.42%) |
Feb 01, 2007 | 45.00 | 45.07 | 43.98 | 44.52 | 306,428 | -0.27(-0.60%) |
Jan 31, 2007 | 44.30 | 45.73 | 43.84 | 44.79 | 330,414 | +0.29(+0.65%) |
Jan 30, 2007 | 44.10 | 44.75 | 43.79 | 44.50 | 274,515 | +0.31(+0.70%) |
Jan 29, 2007 | 43.82 | 44.83 | 43.30 | 44.19 | 555,908 | +0.54(+1.24%) |
Jan 26, 2007 | 42.86 | 44.01 | 42.53 | 43.65 | 391,229 | +0.75(+1.75%) |
Jan 25, 2007 | 42.60 | 43.21 | 42.50 | 42.90 | 461,471 | +0.33(+0.78%) |
Jan 24, 2007 | 42.49 | 42.70 | 42.10 | 42.57 | 443,022 | +0.27(+0.64%) |
Jan 23, 2007 | 42.68 | 42.83 | 42.09 | 42.30 | 458,015 | -0.60(-1.40%) |
Jan 22, 2007 | 44.59 | 46.71 | 42.58 | 42.90 | 1,591,634 | -5.89(-12.07%) |
Jan 19, 2007 | 48.58 | 48.95 | 48.13 | 48.79 | 169,196 | +0.08(+0.16%) |
Jan 18, 2007 | 48.84 | 49.10 | 48.28 | 48.71 | 183,764 | -0.10(-0.20%) |
Jan 17, 2007 | 48.63 | 49.13 | 48.54 | 48.81 | 134,406 | +0.06(+0.12%) |
Jan 16, 2007 | 48.21 | 49.13 | 48.21 | 48.75 | 211,787 | +0.63(+1.31%) |
Jan 12, 2007 | 47.81 | 48.22 | 47.49 | 48.12 | 154,662 | +0.28(+0.59%) |
Jan 11, 2007 | 47.79 | 48.27 | 47.60 | 47.84 | 163,141 | +0.11(+0.23%) |
Jan 10, 2007 | 46.81 | 48.02 | 46.81 | 47.73 | 303,876 | +0.66(+1.40%) |
Jan 09, 2007 | 46.92 | 47.10 | 45.99 | 47.07 | 382,648 | +0.15(+0.32%) |
Jan 08, 2007 | 46.91 | 47.66 | 46.05 | 46.92 | 364,608 | +0.12(+0.26%) |
Jan 05, 2007 | 46.93 | 47.32 | 46.28 | 46.80 | 428,201 | -0.25(-0.53%) |
Jan 04, 2007 | 48.01 | 48.13 | 46.40 | 47.05 | 400,532 | -0.85(-1.77%) |