Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.106 | 8.106 | 7.729 | 7.951 | 2,013,261 | +0.12(+1.48%) |
Nov 29, 2007 | 8.029 | 8.183 | 7.778 | 7.836 | 2,070,617 | -0.24(-2.99%) |
Nov 28, 2007 | 7.942 | 8.270 | 7.778 | 8.077 | 2,750,228 | +0.30(+3.85%) |
Nov 27, 2007 | 7.527 | 7.874 | 7.488 | 7.778 | 2,362,364 | +0.27(+3.60%) |
Nov 26, 2007 | 7.643 | 7.826 | 7.479 | 7.508 | 1,995,078 | -0.15(-2.02%) |
Nov 23, 2007 | 7.556 | 7.778 | 7.537 | 7.662 | 495,941 | +0.21(+2.85%) |
Nov 21, 2007 | 7.440 | 7.594 | 7.334 | 7.450 | 2,157,494 | -0.12(-1.53%) |
Nov 20, 2007 | 7.903 | 8.000 | 7.421 | 7.565 | 3,253,007 | -0.31(-3.92%) |
Nov 19, 2007 | 8.318 | 8.328 | 7.827 | 7.874 | 3,204,155 | -0.52(-6.21%) |
Nov 16, 2007 | 8.501 | 8.530 | 8.212 | 8.395 | 3,147,504 | +0.02(+0.23%) |
Nov 15, 2007 | 8.328 | 8.694 | 8.251 | 8.376 | 2,317,923 | -0.08(-0.91%) |
Nov 14, 2007 | 8.164 | 8.675 | 8.125 | 8.453 | 2,667,986 | +0.33(+4.04%) |
Nov 13, 2007 | 8.270 | 8.473 | 8.125 | 8.125 | 3,682,003 | -0.13(-1.52%) |
Nov 12, 2007 | 8.637 | 8.637 | 8.164 | 8.251 | 3,600,315 | -0.37(-4.26%) |
Nov 09, 2007 | 8.608 | 8.820 | 8.492 | 8.617 | 4,599,649 | -0.13(-1.43%) |
Nov 08, 2007 | 9.032 | 9.254 | 8.077 | 8.743 | 10,034,821 | -1.30(-12.97%) |
Nov 07, 2007 | 9.988 | 10.37 | 9.756 | 10.05 | 3,236,431 | -0.08(-0.76%) |
Nov 06, 2007 | 10.37 | 10.54 | 9.997 | 10.12 | 3,644,575 | -0.15(-1.50%) |
Nov 05, 2007 | 10.59 | 10.87 | 10.28 | 10.28 | 3,538,961 | -0.47(-4.40%) |
Nov 02, 2007 | 10.69 | 10.88 | 10.38 | 10.75 | 1,799,291 | +0.19(+1.83%) |
Nov 01, 2007 | 10.81 | 10.93 | 10.33 | 10.56 | 2,501,219 | -0.38(-3.44%) |
Oct 31, 2007 | 11.16 | 11.23 | 10.57 | 10.93 | 2,876,501 | -0.01(-0.09%) |
Oct 30, 2007 | 10.90 | 11.26 | 10.90 | 10.94 | 1,787,950 | +0.04(+0.35%) |
Oct 29, 2007 | 10.63 | 11.02 | 10.62 | 10.90 | 1,890,286 | +0.31(+2.91%) |
Oct 26, 2007 | 10.48 | 10.61 | 10.33 | 10.60 | 1,304,184 | +0.21(+2.04%) |
Oct 25, 2007 | 10.49 | 10.61 | 10.07 | 10.38 | 2,160,974 | -0.11(-1.01%) |
Oct 24, 2007 | 10.64 | 10.74 | 10.09 | 10.49 | 2,945,298 | -0.25(-2.34%) |
Oct 23, 2007 | 10.66 | 10.79 | 10.37 | 10.74 | 2,204,069 | +0.22(+2.11%) |
Oct 22, 2007 | 10.87 | 10.87 | 10.17 | 10.52 | 4,234,599 | -0.44(-4.05%) |
Oct 19, 2007 | 11.70 | 11.70 | 10.93 | 10.96 | 2,303,231 | -0.73(-6.27%) |
Oct 18, 2007 | 11.44 | 11.84 | 11.40 | 11.70 | 1,747,934 | +0.20(+1.76%) |
Oct 17, 2007 | 11.56 | 11.61 | 11.24 | 11.49 | 1,420,300 | +0.19(+1.71%) |
Oct 16, 2007 | 11.19 | 11.45 | 11.10 | 11.30 | 1,236,861 | +0.09(+0.77%) |
Oct 15, 2007 | 11.43 | 11.46 | 11.03 | 11.21 | 1,196,990 | -0.21(-1.86%) |
Oct 12, 2007 | 11.06 | 11.53 | 10.99 | 11.43 | 1,537,631 | +0.35(+3.14%) |
Oct 11, 2007 | 11.44 | 11.52 | 10.87 | 11.08 | 2,339,009 | -0.25(-2.21%) |
Oct 10, 2007 | 11.58 | 11.71 | 11.14 | 11.33 | 1,939,428 | -0.32(-2.73%) |
Oct 09, 2007 | 11.73 | 11.82 | 11.46 | 11.65 | 1,291,701 | -0.03(-0.25%) |
Oct 08, 2007 | 11.81 | 11.96 | 11.48 | 11.68 | 1,176,468 | -0.16(-1.39%) |
Oct 05, 2007 | 11.59 | 12.04 | 11.53 | 11.84 | 2,280,967 | +0.42(+3.72%) |
Oct 04, 2007 | 11.42 | 11.58 | 11.29 | 11.42 | 1,572,752 | +0.02(+0.17%) |
Oct 03, 2007 | 11.36 | 11.63 | 11.25 | 11.40 | 1,971,720 | -0.05(-0.42%) |
Oct 02, 2007 | 11.32 | 11.50 | 11.28 | 11.44 | 1,257,235 | +0.12(+1.02%) |
Oct 01, 2007 | 11.28 | 11.46 | 11.12 | 11.33 | 1,448,071 | +0.21(+1.91%) |
Sep 28, 2007 | 11.50 | 11.57 | 11.02 | 11.12 | 1,886,529 | -0.41(-3.60%) |
Sep 27, 2007 | 11.24 | 11.56 | 11.24 | 11.53 | 2,337,033 | +0.38(+3.37%) |
Sep 26, 2007 | 11.33 | 11.46 | 11.01 | 11.16 | 1,656,060 | -0.07(-0.60%) |
Sep 25, 2007 | 10.52 | 11.44 | 10.47 | 11.22 | 3,237,177 | +0.57(+5.34%) |
Sep 24, 2007 | 10.76 | 10.86 | 10.49 | 10.65 | 1,406,235 | -0.06(-0.54%) |
Sep 21, 2007 | 10.61 | 10.83 | 10.32 | 10.71 | 3,215,253 | +0.22(+2.12%) |
Sep 20, 2007 | 10.36 | 10.71 | 10.23 | 10.49 | 1,920,974 | +0.08(+0.74%) |
Sep 19, 2007 | 10.61 | 10.85 | 10.18 | 10.41 | 2,999,104 | -0.09(-0.83%) |
Sep 18, 2007 | 9.621 | 10.53 | 9.573 | 10.50 | 3,448,257 | +0.96(+10.01%) |
Sep 17, 2007 | 9.698 | 9.843 | 9.409 | 9.544 | 4,059,127 | -0.19(-1.98%) |
Sep 14, 2007 | 9.872 | 10.01 | 9.650 | 9.737 | 2,163,236 | -0.27(-2.70%) |
Sep 13, 2007 | 10.10 | 10.22 | 9.881 | 10.01 | 1,357,660 | -0.01(-0.10%) |
Sep 12, 2007 | 10.25 | 10.42 | 10.02 | 10.02 | 1,659,096 | -0.33(-3.17%) |
Sep 11, 2007 | 10.10 | 10.49 | 9.881 | 10.34 | 2,359,407 | +0.30(+2.98%) |
Sep 10, 2007 | 10.55 | 10.55 | 9.843 | 10.05 | 3,898,435 | -0.36(-3.43%) |
Sep 07, 2007 | 10.66 | 10.71 | 10.27 | 10.40 | 2,469,539 | -0.40(-3.66%) |
Sep 06, 2007 | 11.16 | 11.16 | 10.75 | 10.80 | 3,912,729 | -0.26(-2.36%) |
Sep 05, 2007 | 11.36 | 11.53 | 10.93 | 11.06 | 4,136,119 | -0.40(-3.45%) |
Sep 04, 2007 | 11.12 | 11.64 | 11.12 | 11.45 | 2,495,685 | +0.34(+3.04%) |
Aug 31, 2007 | 11.03 | 11.23 | 10.88 | 11.12 | 1,397,378 | +0.27(+2.49%) |
Aug 30, 2007 | 11.08 | 11.22 | 10.73 | 10.85 | 1,928,628 | -0.30(-2.68%) |
Aug 29, 2007 | 11.07 | 11.33 | 10.88 | 11.15 | 2,726,655 | +0.18(+1.67%) |
Aug 28, 2007 | 11.16 | 11.27 | 10.76 | 10.96 | 2,757,196 | -0.29(-2.57%) |
Aug 27, 2007 | 11.58 | 11.59 | 11.14 | 11.25 | 2,326,535 | -0.40(-3.40%) |
Aug 24, 2007 | 11.28 | 11.66 | 11.09 | 11.65 | 2,240,064 | +0.33(+2.90%) |
Aug 23, 2007 | 11.47 | 11.47 | 11.15 | 11.32 | 3,059,669 | -0.04(-0.34%) |
Aug 22, 2007 | 10.71 | 11.56 | 10.70 | 11.36 | 4,673,080 | +0.77(+7.29%) |
Aug 21, 2007 | 10.15 | 11.22 | 10.05 | 10.59 | 3,002,046 | +0.44(+4.38%) |
Aug 20, 2007 | 10.33 | 10.59 | 9.959 | 10.14 | 2,222,019 | -0.17(-1.68%) |
Aug 17, 2007 | 10.76 | 10.91 | 10.13 | 10.32 | 2,993,749 | -0.01(-0.09%) |
Aug 16, 2007 | 9.833 | 10.41 | 9.505 | 10.33 | 4,742,925 | +0.22(+2.20%) |
Aug 15, 2007 | 10.41 | 10.71 | 10.05 | 10.10 | 2,958,140 | -0.41(-3.95%) |
Aug 14, 2007 | 10.98 | 11.35 | 10.43 | 10.52 | 2,625,903 | -0.36(-3.28%) |
Aug 13, 2007 | 10.75 | 11.44 | 10.75 | 10.88 | 4,077,318 | +0.23(+2.18%) |
Aug 10, 2007 | 9.254 | 10.74 | 8.965 | 10.64 | 5,762,820 | +1.19(+12.55%) |
Aug 09, 2007 | 9.727 | 10.06 | 9.312 | 9.457 | 7,427,591 | -0.44(-4.48%) |
Aug 08, 2007 | 10.53 | 10.55 | 9.688 | 9.901 | 10,295,802 | -0.46(-4.47%) |
Aug 07, 2007 | 10.55 | 10.77 | 10.10 | 10.36 | 6,252,888 | -0.22(-2.10%) |
Aug 06, 2007 | 10.06 | 10.62 | 9.582 | 10.59 | 8,049,255 | +0.51(+5.08%) |
Aug 03, 2007 | 10.19 | 10.89 | 10.04 | 10.07 | 4,068,847 | -0.63(-5.86%) |
Aug 02, 2007 | 10.63 | 11.01 | 10.36 | 10.70 | 4,928,402 | -0.13(-1.16%) |
Aug 01, 2007 | 11.35 | 11.51 | 10.29 | 10.83 | 11,310,900 | -1.10(-9.22%) |
Jul 31, 2007 | 13.37 | 13.37 | 11.84 | 11.93 | 6,273,072 | -0.96(-7.42%) |
Jul 30, 2007 | 12.68 | 13.18 | 12.54 | 12.88 | 3,168,860 | +0.37(+2.93%) |
Jul 27, 2007 | 12.48 | 12.88 | 12.45 | 12.52 | 4,656,974 | -0.08(-0.61%) |
Jul 26, 2007 | 13.59 | 13.64 | 12.26 | 12.59 | 8,472,481 | -1.30(-9.37%) |
Jul 25, 2007 | 14.03 | 14.23 | 13.70 | 13.90 | 2,469,345 | -0.09(-0.62%) |
Jul 24, 2007 | 14.16 | 14.34 | 13.87 | 13.98 | 2,611,289 | -0.30(-2.09%) |
Jul 23, 2007 | 14.33 | 14.36 | 14.11 | 14.28 | 2,293,817 | +0.07(+0.48%) |
Jul 20, 2007 | 14.45 | 14.47 | 14.10 | 14.21 | 2,962,948 | -0.26(-1.80%) |
Jul 19, 2007 | 14.84 | 14.96 | 14.46 | 14.47 | 2,889,141 | -0.28(-1.90%) |
Jul 18, 2007 | 14.93 | 14.93 | 14.42 | 14.75 | 2,057,024 | -0.26(-1.74%) |
Jul 17, 2007 | 14.85 | 15.12 | 14.72 | 15.02 | 2,135,864 | +0.22(+1.50%) |
Jul 16, 2007 | 14.79 | 15.01 | 14.71 | 14.79 | 1,688,302 | -0.20(-1.35%) |
Jul 13, 2007 | 15.33 | 15.42 | 14.96 | 15.00 | 2,110,543 | -0.35(-2.26%) |
Jul 12, 2007 | 14.83 | 15.35 | 14.74 | 15.34 | 1,584,789 | +0.51(+3.45%) |
Jul 11, 2007 | 14.96 | 15.08 | 14.56 | 14.83 | 3,536,709 | -0.16(-1.09%) |
Jul 10, 2007 | 15.43 | 15.47 | 15.00 | 15.00 | 3,034,461 | -0.50(-3.24%) |
Jul 09, 2007 | 15.39 | 15.50 | 15.28 | 15.50 | 1,672,045 | +0.09(+0.56%) |
Jul 06, 2007 | 15.38 | 15.45 | 15.22 | 15.41 | 1,679,693 | +0.06(+0.38%) |
Jul 05, 2007 | 15.37 | 15.40 | 15.15 | 15.35 | 1,761,912 | -0.26(-1.67%) |
Jul 03, 2007 | 15.58 | 15.72 | 15.49 | 15.61 | 929,960 | +0.03(+0.19%) |
Jul 02, 2007 | 15.24 | 15.62 | 15.22 | 15.58 | 3,299,298 | +0.39(+2.54%) |
Jun 29, 2007 | 15.15 | 15.38 | 15.05 | 15.20 | 2,761,290 | +0.00(+0.00%) |
Jun 28, 2007 | 15.04 | 15.29 | 14.78 | 15.20 | 2,733,301 | +0.30(+2.01%) |
Jun 27, 2007 | 14.19 | 14.96 | 14.10 | 14.90 | 4,184,516 | +0.65(+4.54%) |
Jun 26, 2007 | 14.42 | 14.59 | 14.19 | 14.25 | 2,633,050 | -0.12(-0.81%) |
Jun 25, 2007 | 14.15 | 14.61 | 14.15 | 14.37 | 3,571,622 | +0.21(+1.50%) |
Jun 22, 2007 | 14.28 | 14.32 | 14.04 | 14.16 | 2,104,771 | -0.16(-1.15%) |
Jun 21, 2007 | 13.77 | 14.34 | 13.70 | 14.32 | 1,945,047 | +0.48(+3.49%) |
Jun 20, 2007 | 14.36 | 14.36 | 13.84 | 13.84 | 2,454,871 | -0.45(-3.17%) |
Jun 19, 2007 | 14.36 | 14.38 | 13.99 | 14.29 | 2,302,743 | -0.15(-1.07%) |
Jun 18, 2007 | 14.46 | 14.49 | 14.26 | 14.45 | 1,594,127 | -0.01(-0.07%) |
Jun 15, 2007 | 14.47 | 14.55 | 14.40 | 14.46 | 3,442,457 | +0.12(+0.81%) |
Jun 14, 2007 | 13.85 | 14.38 | 13.83 | 14.34 | 2,207,508 | +0.49(+3.55%) |
Jun 13, 2007 | 13.74 | 13.92 | 13.59 | 13.85 | 1,760,245 | +0.27(+1.99%) |
Jun 12, 2007 | 13.55 | 13.80 | 13.39 | 13.58 | 2,517,360 | +0.02(+0.14%) |
Jun 11, 2007 | 13.55 | 13.72 | 13.35 | 13.56 | 1,613,936 | -0.02(-0.14%) |
Jun 08, 2007 | 13.37 | 13.61 | 13.13 | 13.58 | 2,025,101 | +0.20(+1.52%) |
Jun 07, 2007 | 13.72 | 13.76 | 13.34 | 13.37 | 2,858,431 | -0.39(-2.81%) |
Jun 06, 2007 | 13.80 | 14.14 | 13.64 | 13.76 | 2,139,785 | -0.09(-0.63%) |
Jun 05, 2007 | 13.70 | 13.98 | 13.56 | 13.85 | 2,673,646 | +0.03(+0.21%) |
Jun 04, 2007 | 13.90 | 13.94 | 13.68 | 13.82 | 1,845,822 | -0.14(-1.04%) |
Jun 01, 2007 | 13.83 | 14.04 | 13.76 | 13.96 | 2,587,987 | +0.24(+1.76%) |
May 31, 2007 | 13.77 | 13.93 | 13.64 | 13.72 | 2,071,903 | -0.04(-0.28%) |
May 30, 2007 | 13.67 | 13.79 | 13.42 | 13.76 | 2,683,434 | -0.07(-0.49%) |
May 29, 2007 | 13.54 | 13.96 | 13.53 | 13.83 | 1,652,126 | +0.24(+1.78%) |
May 25, 2007 | 13.55 | 13.70 | 13.45 | 13.59 | 1,172,177 | +0.10(+0.72%) |
May 24, 2007 | 13.62 | 13.92 | 13.41 | 13.49 | 2,643,185 | -0.19(-1.41%) |
May 23, 2007 | 13.85 | 13.99 | 13.66 | 13.68 | 1,782,834 | -0.11(-0.77%) |
May 22, 2007 | 13.63 | 13.81 | 13.59 | 13.79 | 2,151,147 | +0.17(+1.28%) |
May 21, 2007 | 13.37 | 13.84 | 13.37 | 13.62 | 1,940,904 | +0.14(+1.07%) |
May 18, 2007 | 13.47 | 13.57 | 13.30 | 13.47 | 2,112,344 | +0.06(+0.43%) |
May 17, 2007 | 13.37 | 13.49 | 13.21 | 13.41 | 1,525,925 | -0.01(-0.07%) |
May 16, 2007 | 13.29 | 13.51 | 13.02 | 13.42 | 3,139,123 | +0.10(+0.72%) |
May 15, 2007 | 13.41 | 13.66 | 13.28 | 13.33 | 2,612,843 | -0.07(-0.50%) |
May 14, 2007 | 13.57 | 13.69 | 13.38 | 13.39 | 2,396,368 | -0.31(-2.25%) |
May 11, 2007 | 13.37 | 13.74 | 13.35 | 13.70 | 2,781,136 | +0.39(+2.90%) |
May 10, 2007 | 13.66 | 13.67 | 13.26 | 13.32 | 3,893,364 | -0.35(-2.54%) |
May 09, 2007 | 13.29 | 13.71 | 13.09 | 13.66 | 3,529,090 | +0.33(+2.46%) |
May 08, 2007 | 13.04 | 13.41 | 12.78 | 13.34 | 3,420,699 | +0.20(+1.54%) |
May 07, 2007 | 13.16 | 13.31 | 13.02 | 13.13 | 2,440,955 | -0.07(-0.51%) |
May 04, 2007 | 13.37 | 13.42 | 13.01 | 13.20 | 3,207,383 | -0.07(-0.51%) |
May 03, 2007 | 13.22 | 13.42 | 13.04 | 13.27 | 3,992,975 | +0.02(+0.15%) |
May 02, 2007 | 13.23 | 13.49 | 12.74 | 13.25 | 5,552,894 | -0.01(-0.05%) |
May 01, 2007 | 13.51 | 13.67 | 13.20 | 13.26 | 3,933,218 | -0.24(-1.81%) |
Apr 30, 2007 | 14.07 | 14.10 | 13.46 | 13.50 | 3,945,075 | -0.61(-4.31%) |
Apr 27, 2007 | 14.02 | 14.19 | 13.94 | 14.11 | 2,711,185 | +0.00(+0.00%) |
Apr 26, 2007 | 13.99 | 14.11 | 13.75 | 14.11 | 3,212,980 | +0.07(+0.48%) |
Apr 25, 2007 | 13.77 | 14.09 | 13.65 | 14.04 | 4,155,109 | +0.37(+2.68%) |
Apr 24, 2007 | 13.63 | 13.96 | 13.51 | 13.67 | 6,617,148 | +0.08(+0.57%) |
Apr 23, 2007 | 13.37 | 13.62 | 13.34 | 13.60 | 3,057,159 | +0.26(+1.95%) |
Apr 20, 2007 | 13.43 | 13.56 | 13.23 | 13.34 | 2,598,537 | +0.05(+0.36%) |
Apr 19, 2007 | 12.92 | 13.45 | 12.90 | 13.29 | 4,640,763 | +0.13(+0.95%) |
Apr 18, 2007 | 13.01 | 13.33 | 12.69 | 13.16 | 5,272,938 | +0.03(+0.22%) |
Apr 17, 2007 | 13.64 | 13.64 | 12.96 | 13.13 | 5,465,726 | -0.49(-3.61%) |
Apr 16, 2007 | 13.44 | 13.64 | 13.38 | 13.63 | 2,646,531 | +0.26(+1.95%) |
Apr 13, 2007 | 13.45 | 13.45 | 12.77 | 13.37 | 5,053,475 | -0.09(-0.65%) |
Apr 12, 2007 | 13.45 | 13.56 | 13.25 | 13.45 | 4,944,662 | -0.09(-0.64%) |
Apr 11, 2007 | 13.37 | 13.80 | 13.33 | 13.54 | 5,051,364 | +0.12(+0.86%) |
Apr 10, 2007 | 13.09 | 13.46 | 13.03 | 13.42 | 2,715,849 | -0.04(-0.29%) |
Apr 09, 2007 | 13.58 | 13.59 | 13.20 | 13.46 | 2,577,782 | -0.13(-0.92%) |
Apr 05, 2007 | 13.22 | 13.74 | 13.22 | 13.59 | 3,386,386 | +0.32(+2.40%) |
Apr 04, 2007 | 13.06 | 13.32 | 12.96 | 13.27 | 3,602,653 | +0.19(+1.48%) |
Apr 03, 2007 | 12.52 | 13.16 | 12.48 | 13.08 | 5,610,491 | +0.70(+5.69%) |
Apr 02, 2007 | 12.54 | 12.54 | 12.23 | 12.37 | 3,938,397 | +0.33(+2.72%) |
Mar 30, 2007 | 11.80 | 12.06 | 11.74 | 12.04 | 3,915,808 | +0.30(+2.55%) |
Mar 29, 2007 | 12.17 | 12.22 | 11.35 | 11.74 | 4,687,831 | -0.32(-2.64%) |
Mar 28, 2007 | 12.20 | 12.26 | 12.02 | 12.06 | 3,557,535 | -0.16(-1.34%) |
Mar 27, 2007 | 12.54 | 12.54 | 12.22 | 12.23 | 2,777,667 | -0.30(-2.39%) |
Mar 26, 2007 | 12.39 | 12.55 | 12.21 | 12.53 | 2,722,674 | +0.13(+1.01%) |
Mar 23, 2007 | 12.22 | 12.44 | 12.13 | 12.40 | 2,556,888 | +0.14(+1.10%) |
Mar 22, 2007 | 12.21 | 12.33 | 11.94 | 12.26 | 4,070,344 | +0.09(+0.71%) |
Mar 21, 2007 | 11.67 | 12.21 | 11.62 | 12.18 | 4,272,064 | +0.53(+4.56%) |
Mar 20, 2007 | 11.42 | 11.68 | 11.32 | 11.65 | 3,245,597 | +0.16(+1.43%) |
Mar 19, 2007 | 11.40 | 11.52 | 11.30 | 11.48 | 2,296,473 | +0.16(+1.45%) |
Mar 16, 2007 | 11.43 | 11.58 | 11.24 | 11.32 | 2,320,017 | -0.12(-1.01%) |
Mar 15, 2007 | 11.27 | 11.44 | 11.27 | 11.44 | 1,924,226 | +0.14(+1.20%) |
Mar 14, 2007 | 11.10 | 11.37 | 10.94 | 11.30 | 2,556,438 | +0.15(+1.39%) |
Mar 13, 2007 | 11.60 | 11.67 | 11.14 | 11.15 | 2,889,673 | -0.45(-3.91%) |
Mar 12, 2007 | 11.58 | 11.77 | 11.46 | 11.60 | 2,832,318 | +0.02(+0.17%) |
Mar 09, 2007 | 11.62 | 11.72 | 11.36 | 11.58 | 2,228,482 | +0.03(+0.25%) |
Mar 08, 2007 | 11.40 | 11.71 | 11.29 | 11.55 | 3,271,225 | +0.33(+2.92%) |
Mar 07, 2007 | 11.34 | 11.43 | 11.17 | 11.22 | 2,941,665 | -0.14(-1.19%) |
Mar 06, 2007 | 11.15 | 11.50 | 11.05 | 11.36 | 3,575,894 | +0.63(+5.84%) |
Mar 05, 2007 | 10.74 | 11.16 | 10.70 | 10.73 | 4,309,863 | -0.19(-1.77%) |
Mar 02, 2007 | 11.31 | 11.42 | 10.91 | 10.92 | 3,179,689 | -0.46(-4.07%) |
Mar 01, 2007 | 10.90 | 11.60 | 10.72 | 11.39 | 5,007,539 | +0.26(+2.34%) |
Feb 28, 2007 | 10.79 | 11.18 | 10.42 | 11.13 | 3,136,743 | +0.43(+4.06%) |
Feb 27, 2007 | 11.14 | 11.19 | 10.69 | 10.69 | 3,694,951 | -0.92(-7.90%) |
Feb 26, 2007 | 11.70 | 11.72 | 11.54 | 11.61 | 2,773,455 | -0.02(-0.17%) |
Feb 23, 2007 | 11.68 | 11.71 | 11.54 | 11.63 | 2,958,742 | -0.02(-0.17%) |
Feb 22, 2007 | 11.58 | 11.72 | 11.41 | 11.65 | 2,459,528 | +0.08(+0.67%) |
Feb 21, 2007 | 11.50 | 11.58 | 11.32 | 11.57 | 1,620,609 | -0.01(-0.08%) |
Feb 20, 2007 | 11.34 | 11.58 | 11.18 | 11.58 | 2,553,488 | +0.17(+1.52%) |
Feb 16, 2007 | 11.43 | 11.43 | 11.23 | 11.41 | 1,763,340 | -0.02(-0.17%) |
Feb 15, 2007 | 11.30 | 11.51 | 11.29 | 11.43 | 2,576,616 | +0.08(+0.68%) |
Feb 14, 2007 | 11.01 | 11.56 | 10.92 | 11.35 | 4,744,278 | +0.39(+3.52%) |
Feb 13, 2007 | 10.68 | 11.02 | 10.63 | 10.96 | 2,376,311 | +0.35(+3.27%) |
Feb 12, 2007 | 10.82 | 10.89 | 10.60 | 10.61 | 4,914,781 | -0.16(-1.52%) |
Feb 09, 2007 | 10.84 | 11.10 | 10.56 | 10.78 | 3,955,101 | -0.06(-0.53%) |
Feb 08, 2007 | 11.36 | 11.39 | 10.33 | 10.84 | 9,134,431 | -0.70(-6.10%) |
Feb 07, 2007 | 11.05 | 11.62 | 11.00 | 11.54 | 6,827,245 | +0.61(+5.56%) |
Feb 06, 2007 | 11.23 | 11.23 | 10.66 | 10.93 | 4,410,755 | -0.11(-0.96%) |
Feb 05, 2007 | 10.62 | 11.17 | 10.61 | 11.04 | 4,463,517 | +0.38(+3.53%) |
Feb 02, 2007 | 10.45 | 10.79 | 10.26 | 10.66 | 3,321,706 | +0.21(+2.03%) |
Feb 01, 2007 | 10.23 | 10.50 | 10.22 | 10.45 | 2,054,545 | +0.29(+2.85%) |
Jan 31, 2007 | 10.15 | 10.25 | 10.02 | 10.16 | 2,722,770 | -0.05(-0.47%) |
Jan 30, 2007 | 10.16 | 10.28 | 10.08 | 10.21 | 1,471,083 | +0.05(+0.48%) |
Jan 29, 2007 | 10.16 | 10.26 | 10.04 | 10.16 | 2,980,189 | -0.03(-0.28%) |
Jan 26, 2007 | 10.08 | 10.33 | 9.910 | 10.19 | 2,438,018 | +0.12(+1.15%) |
Jan 25, 2007 | 10.23 | 10.53 | 9.939 | 10.07 | 2,652,398 | -0.10(-0.95%) |
Jan 24, 2007 | 9.891 | 10.27 | 9.862 | 10.17 | 2,638,232 | +0.32(+3.23%) |
Jan 23, 2007 | 9.881 | 10.11 | 9.746 | 9.852 | 1,727,548 | -0.06(-0.58%) |
Jan 22, 2007 | 9.997 | 10.11 | 9.795 | 9.910 | 2,280,694 | -0.02(-0.19%) |
Jan 19, 2007 | 9.949 | 10.13 | 9.775 | 9.930 | 2,514,795 | -0.05(-0.48%) |
Jan 18, 2007 | 10.38 | 10.38 | 9.823 | 9.978 | 4,305,979 | -0.43(-4.17%) |
Jan 17, 2007 | 10.73 | 10.78 | 10.39 | 10.41 | 3,477,366 | -0.39(-3.57%) |
Jan 16, 2007 | 10.88 | 11.00 | 10.71 | 10.80 | 2,670,590 | -0.09(-0.80%) |
Jan 12, 2007 | 10.90 | 10.98 | 10.71 | 10.88 | 3,635,727 | -0.02(-0.18%) |
Jan 11, 2007 | 10.33 | 11.58 | 10.16 | 10.90 | 12,300,147 | +0.68(+6.60%) |
Jan 10, 2007 | 9.988 | 10.23 | 9.891 | 10.23 | 3,057,377 | +0.17(+1.73%) |
Jan 09, 2007 | 9.843 | 10.13 | 9.737 | 10.06 | 3,029,688 | +0.19(+1.96%) |
Jan 08, 2007 | 9.486 | 9.930 | 9.409 | 9.862 | 3,475,704 | +0.40(+4.18%) |
Jan 05, 2007 | 9.582 | 9.602 | 9.254 | 9.466 | 3,165,200 | -0.16(-1.70%) |
Jan 04, 2007 | 9.553 | 9.679 | 9.380 | 9.630 | 2,302,178 | +0.09(+0.91%) |
Jan 03, 2007 | 9.052 | 9.717 | 9.052 | 9.544 | 4,202,743 | +0.53(+5.89%) |
Dec 29, 2006 | 9.225 | 9.331 | 8.965 | 9.013 | 1,478,791 | -0.17(-1.89%) |
Dec 28, 2006 | 9.167 | 9.302 | 9.167 | 9.187 | 826,856 | -0.04(-0.42%) |
Dec 27, 2006 | 9.206 | 9.312 | 9.138 | 9.225 | 753,849 | +0.10(+1.06%) |
Dec 26, 2006 | 8.974 | 9.196 | 8.974 | 9.129 | 945,539 | +0.09(+0.96%) |
Dec 22, 2006 | 9.052 | 9.196 | 8.994 | 9.042 | 883,792 | -0.02(-0.21%) |
Dec 21, 2006 | 9.457 | 9.495 | 8.984 | 9.061 | 1,811,879 | -0.37(-3.89%) |
Dec 20, 2006 | 9.389 | 9.582 | 9.341 | 9.428 | 1,433,566 | +0.03(+0.31%) |
Dec 19, 2006 | 9.245 | 9.544 | 8.965 | 9.399 | 3,165,965 | +0.14(+1.56%) |
Dec 18, 2006 | 9.505 | 9.659 | 9.214 | 9.254 | 2,124,510 | -0.23(-2.44%) |
Dec 15, 2006 | 9.515 | 9.621 | 9.457 | 9.486 | 2,571,455 | +0.02(+0.20%) |
Dec 14, 2006 | 9.167 | 9.553 | 9.167 | 9.466 | 2,985,155 | +0.29(+3.15%) |
Dec 13, 2006 | 9.486 | 9.544 | 9.109 | 9.177 | 3,416,134 | -0.20(-2.16%) |
Dec 12, 2006 | 9.592 | 9.727 | 9.235 | 9.380 | 4,397,089 | -0.27(-2.80%) |
Dec 11, 2006 | 9.939 | 9.988 | 9.563 | 9.650 | 3,257,455 | -0.32(-3.19%) |
Dec 08, 2006 | 9.901 | 10.04 | 9.592 | 9.968 | 4,193,529 | +0.02(+0.19%) |
Dec 07, 2006 | 10.11 | 10.31 | 9.833 | 9.949 | 3,751,215 | -0.12(-1.15%) |
Dec 06, 2006 | 9.843 | 10.11 | 9.795 | 10.06 | 2,647,528 | +0.22(+2.25%) |
Dec 05, 2006 | 9.804 | 10.04 | 9.727 | 9.843 | 3,187,354 | +0.10(+0.99%) |
Dec 04, 2006 | 9.524 | 9.881 | 9.466 | 9.746 | 3,714,977 | +0.22(+2.33%) |