Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.449 | 8.811 | 8.443 | 8.624 | 8,954,174 | +0.18(+2.07%) |
Dec 28, 2007 | 8.648 | 8.781 | 8.316 | 8.449 | 1,106,475 | -0.25(-2.91%) |
Dec 27, 2007 | 8.793 | 8.865 | 8.666 | 8.702 | 845,087 | -0.13(-1.44%) |
Dec 26, 2007 | 8.817 | 8.920 | 8.769 | 8.829 | 443,422 | -0.01(-0.14%) |
Dec 24, 2007 | 8.702 | 8.871 | 8.636 | 8.841 | 408,541 | +0.22(+2.52%) |
Dec 21, 2007 | 8.557 | 8.702 | 8.473 | 8.624 | 2,595,742 | +0.32(+3.85%) |
Dec 20, 2007 | 8.298 | 8.328 | 8.123 | 8.304 | 1,020,566 | +0.07(+0.81%) |
Dec 19, 2007 | 8.220 | 8.304 | 8.117 | 8.238 | 1,080,882 | +0.04(+0.52%) |
Dec 18, 2007 | 8.032 | 8.280 | 7.948 | 8.195 | 1,273,595 | +0.26(+3.27%) |
Dec 17, 2007 | 8.020 | 8.075 | 7.906 | 7.936 | 629,507 | -0.12(-1.50%) |
Dec 14, 2007 | 8.280 | 8.425 | 8.051 | 8.057 | 672,258 | -0.33(-3.89%) |
Dec 13, 2007 | 8.358 | 8.443 | 8.171 | 8.382 | 684,354 | -0.06(-0.71%) |
Dec 12, 2007 | 8.775 | 8.895 | 8.340 | 8.443 | 750,470 | -0.24(-2.71%) |
Dec 11, 2007 | 9.173 | 9.264 | 8.654 | 8.678 | 731,580 | -0.46(-5.08%) |
Dec 10, 2007 | 8.932 | 9.149 | 8.732 | 9.143 | 480,771 | +0.25(+2.78%) |
Dec 07, 2007 | 8.829 | 8.932 | 8.739 | 8.895 | 443,886 | +0.10(+1.10%) |
Dec 06, 2007 | 8.551 | 8.799 | 8.503 | 8.799 | 689,160 | +0.25(+2.89%) |
Dec 05, 2007 | 8.521 | 8.726 | 8.485 | 8.551 | 596,863 | +0.16(+1.94%) |
Dec 04, 2007 | 8.527 | 8.551 | 8.376 | 8.388 | 412,435 | -0.20(-2.32%) |
Dec 03, 2007 | 8.606 | 8.654 | 8.370 | 8.588 | 366,701 | -0.02(-0.21%) |
Nov 30, 2007 | 8.509 | 8.678 | 8.491 | 8.606 | 1,162,243 | +0.15(+1.78%) |
Nov 29, 2007 | 8.509 | 8.594 | 8.364 | 8.455 | 660,659 | -0.05(-0.64%) |
Nov 28, 2007 | 8.449 | 8.594 | 8.407 | 8.509 | 1,057,187 | +0.19(+2.25%) |
Nov 27, 2007 | 8.304 | 8.395 | 8.201 | 8.322 | 988,254 | +0.10(+1.25%) |
Nov 26, 2007 | 8.642 | 8.660 | 8.207 | 8.220 | 1,098,116 | -0.45(-5.15%) |
Nov 23, 2007 | 8.582 | 8.739 | 8.533 | 8.666 | 353,610 | +0.17(+1.99%) |
Nov 21, 2007 | 8.588 | 8.654 | 8.401 | 8.497 | 1,144,015 | -0.12(-1.40%) |
Nov 20, 2007 | 8.763 | 8.901 | 8.449 | 8.618 | 1,058,512 | -0.18(-2.06%) |
Nov 19, 2007 | 8.799 | 8.901 | 8.642 | 8.799 | 602,994 | -0.11(-1.29%) |
Nov 16, 2007 | 9.089 | 9.089 | 8.732 | 8.914 | 717,329 | -0.16(-1.73%) |
Nov 15, 2007 | 9.016 | 9.095 | 8.835 | 9.070 | 941,857 | +0.04(+0.47%) |
Nov 14, 2007 | 9.197 | 9.239 | 8.914 | 9.028 | 936,555 | -0.14(-1.58%) |
Nov 13, 2007 | 8.907 | 9.264 | 8.847 | 9.173 | 1,153,958 | +0.33(+3.75%) |
Nov 12, 2007 | 8.636 | 8.968 | 8.636 | 8.841 | 759,749 | +0.18(+2.09%) |
Nov 09, 2007 | 8.455 | 8.702 | 8.407 | 8.660 | 1,267,133 | +0.07(+0.84%) |
Nov 08, 2007 | 8.684 | 8.745 | 8.401 | 8.588 | 1,600,031 | -0.05(-0.63%) |
Nov 07, 2007 | 8.829 | 8.907 | 8.618 | 8.642 | 982,123 | -0.31(-3.44%) |
Nov 06, 2007 | 9.022 | 9.022 | 8.533 | 8.950 | 1,276,909 | -0.02(-0.27%) |
Nov 05, 2007 | 8.968 | 9.149 | 8.811 | 8.974 | 782,451 | -0.13(-1.46%) |
Nov 02, 2007 | 9.300 | 9.408 | 8.956 | 9.107 | 1,537,064 | -0.07(-0.72%) |
Nov 01, 2007 | 9.251 | 9.493 | 9.149 | 9.173 | 1,299,114 | -0.31(-3.31%) |
Oct 31, 2007 | 9.179 | 9.541 | 9.173 | 9.487 | 789,079 | +0.31(+3.42%) |
Oct 30, 2007 | 8.901 | 9.209 | 8.901 | 9.173 | 995,545 | +0.15(+1.67%) |
Oct 29, 2007 | 9.028 | 9.089 | 8.859 | 9.022 | 859,006 | +0.07(+0.74%) |
Oct 26, 2007 | 9.125 | 9.125 | 8.817 | 8.956 | 643,260 | -0.01(-0.13%) |
Oct 25, 2007 | 9.034 | 9.209 | 8.847 | 8.968 | 570,185 | -0.02(-0.27%) |
Oct 24, 2007 | 9.004 | 9.064 | 8.889 | 8.992 | 883,364 | -0.06(-0.67%) |
Oct 23, 2007 | 9.185 | 9.191 | 9.028 | 9.052 | 893,638 | -0.04(-0.46%) |
Oct 22, 2007 | 8.901 | 9.185 | 8.853 | 9.095 | 1,378,154 | +0.11(+1.28%) |
Oct 19, 2007 | 9.433 | 9.433 | 8.944 | 8.980 | 1,227,033 | -0.48(-5.04%) |
Oct 18, 2007 | 9.493 | 9.511 | 9.318 | 9.457 | 735,225 | -0.07(-0.76%) |
Oct 17, 2007 | 9.710 | 9.710 | 9.161 | 9.529 | 604,982 | -0.05(-0.50%) |
Oct 16, 2007 | 9.758 | 9.758 | 9.571 | 9.577 | 509,372 | -0.19(-1.92%) |
Oct 15, 2007 | 9.897 | 9.952 | 9.650 | 9.764 | 880,381 | -0.14(-1.46%) |
Oct 12, 2007 | 9.885 | 9.909 | 9.795 | 9.909 | 462,312 | +0.04(+0.43%) |
Oct 11, 2007 | 9.994 | 10.01 | 9.740 | 9.867 | 547,980 | -0.10(-0.97%) |
Oct 10, 2007 | 9.958 | 10.000 | 9.855 | 9.964 | 360,901 | +0.01(+0.06%) |
Oct 09, 2007 | 9.915 | 10.04 | 9.813 | 9.958 | 649,888 | +0.07(+0.73%) |
Oct 08, 2007 | 10.04 | 10.04 | 9.777 | 9.885 | 284,512 | -0.13(-1.33%) |
Oct 05, 2007 | 9.656 | 10.02 | 9.656 | 10.02 | 726,609 | +0.42(+4.40%) |
Oct 04, 2007 | 9.583 | 9.614 | 9.499 | 9.595 | 249,052 | +0.08(+0.82%) |
Oct 03, 2007 | 9.523 | 9.595 | 9.457 | 9.517 | 980,798 | -0.06(-0.63%) |
Oct 02, 2007 | 9.505 | 9.638 | 9.414 | 9.577 | 864,971 | +0.10(+1.08%) |
Oct 01, 2007 | 9.324 | 9.505 | 9.318 | 9.475 | 967,707 | +0.19(+2.01%) |
Sep 28, 2007 | 9.463 | 9.463 | 9.185 | 9.288 | 539,695 | -0.14(-1.54%) |
Sep 27, 2007 | 9.589 | 9.632 | 9.408 | 9.433 | 774,000 | -0.10(-1.01%) |
Sep 26, 2007 | 9.559 | 9.638 | 9.463 | 9.529 | 346,982 | +0.05(+0.57%) |
Sep 25, 2007 | 9.529 | 9.577 | 9.342 | 9.475 | 583,441 | -0.13(-1.38%) |
Sep 24, 2007 | 9.541 | 9.692 | 9.505 | 9.608 | 279,210 | +0.08(+0.89%) |
Sep 21, 2007 | 9.475 | 9.595 | 9.402 | 9.523 | 925,121 | +0.14(+1.48%) |
Sep 20, 2007 | 9.469 | 9.469 | 9.318 | 9.384 | 373,329 | -0.07(-0.77%) |
Sep 19, 2007 | 9.481 | 9.722 | 9.300 | 9.457 | 1,182,127 | -0.02(-0.25%) |
Sep 18, 2007 | 9.251 | 9.565 | 9.179 | 9.481 | 576,813 | +0.29(+3.15%) |
Sep 17, 2007 | 9.095 | 9.227 | 8.980 | 9.191 | 1,074,917 | +0.05(+0.59%) |
Sep 14, 2007 | 8.853 | 9.143 | 8.781 | 9.137 | 459,826 | +0.14(+1.61%) |
Sep 13, 2007 | 8.781 | 9.082 | 8.714 | 8.992 | 927,938 | +0.22(+2.48%) |
Sep 12, 2007 | 8.745 | 8.871 | 8.708 | 8.775 | 532,570 | -0.06(-0.68%) |
Sep 11, 2007 | 8.889 | 8.907 | 8.769 | 8.835 | 844,092 | +0.03(+0.34%) |
Sep 10, 2007 | 8.980 | 8.980 | 8.654 | 8.805 | 608,628 | -0.11(-1.29%) |
Sep 07, 2007 | 8.907 | 8.992 | 8.835 | 8.920 | 738,042 | -0.18(-1.92%) |
Sep 06, 2007 | 9.258 | 9.342 | 9.004 | 9.095 | 942,686 | -0.16(-1.76%) |
Sep 05, 2007 | 9.481 | 9.903 | 9.173 | 9.258 | 631,992 | -0.22(-2.29%) |
Sep 04, 2007 | 9.251 | 9.553 | 9.215 | 9.475 | 572,836 | +0.20(+2.15%) |
Aug 31, 2007 | 9.221 | 9.408 | 9.076 | 9.276 | 490,813 | +0.22(+2.40%) |
Aug 30, 2007 | 9.052 | 9.173 | 8.877 | 9.058 | 343,171 | +0.01(+0.07%) |
Aug 29, 2007 | 8.787 | 9.076 | 8.696 | 9.052 | 322,293 | +0.33(+3.81%) |
Aug 28, 2007 | 8.980 | 8.980 | 8.720 | 8.720 | 516,497 | -0.30(-3.34%) |
Aug 27, 2007 | 9.282 | 9.288 | 9.022 | 9.022 | 285,175 | -0.27(-2.92%) |
Aug 24, 2007 | 9.185 | 9.300 | 9.089 | 9.294 | 462,146 | +0.10(+1.05%) |
Aug 23, 2007 | 9.288 | 9.324 | 9.064 | 9.197 | 913,191 | +0.02(+0.20%) |
Aug 22, 2007 | 9.203 | 9.342 | 9.064 | 9.179 | 758,258 | +0.00(+0.00%) |
Aug 21, 2007 | 9.149 | 9.245 | 9.040 | 9.179 | 852,543 | +0.02(+0.20%) |
Aug 20, 2007 | 9.203 | 9.312 | 9.016 | 9.161 | 744,008 | +0.01(+0.13%) |
Aug 17, 2007 | 8.920 | 9.849 | 8.920 | 9.149 | 1,444,601 | +0.23(+2.57%) |
Aug 16, 2007 | 8.835 | 9.149 | 8.678 | 8.920 | 1,298,120 | +0.29(+3.36%) |
Aug 15, 2007 | 8.835 | 9.179 | 8.563 | 8.630 | 898,112 | -0.21(-2.32%) |
Aug 14, 2007 | 9.070 | 9.215 | 8.835 | 8.835 | 711,530 | -0.32(-3.49%) |
Aug 13, 2007 | 9.203 | 9.318 | 9.070 | 9.155 | 769,360 | +0.07(+0.73%) |
Aug 10, 2007 | 9.191 | 9.638 | 9.010 | 9.089 | 1,528,281 | -0.27(-2.90%) |
Aug 09, 2007 | 9.233 | 9.372 | 8.871 | 9.360 | 2,158,783 | +0.13(+1.37%) |
Aug 08, 2007 | 9.119 | 9.366 | 9.064 | 9.233 | 1,648,748 | +0.18(+2.00%) |
Aug 07, 2007 | 9.052 | 9.167 | 8.739 | 9.052 | 996,374 | +0.00(+0.00%) |
Aug 06, 2007 | 8.678 | 9.119 | 8.485 | 9.052 | 1,410,301 | +0.51(+5.93%) |
Aug 03, 2007 | 8.594 | 8.745 | 8.521 | 8.545 | 1,038,131 | -0.20(-2.28%) |
Aug 02, 2007 | 8.660 | 8.901 | 8.570 | 8.745 | 724,786 | +0.08(+0.98%) |
Aug 01, 2007 | 8.419 | 8.739 | 8.207 | 8.660 | 1,050,890 | +0.19(+2.21%) |
Jul 31, 2007 | 8.437 | 8.708 | 8.419 | 8.473 | 1,722,651 | +0.12(+1.44%) |
Jul 30, 2007 | 8.376 | 8.515 | 8.256 | 8.352 | 985,272 | -0.02(-0.22%) |
Jul 27, 2007 | 8.419 | 8.751 | 8.352 | 8.370 | 1,372,520 | -0.34(-3.88%) |
Jul 26, 2007 | 8.829 | 8.871 | 8.515 | 8.708 | 1,311,873 | -0.27(-2.96%) |
Jul 25, 2007 | 9.221 | 9.221 | 8.895 | 8.974 | 1,226,536 | -0.13(-1.39%) |
Jul 24, 2007 | 9.354 | 9.390 | 9.028 | 9.101 | 798,855 | -0.26(-2.77%) |
Jul 23, 2007 | 9.511 | 9.553 | 9.354 | 9.360 | 539,861 | -0.13(-1.40%) |
Jul 20, 2007 | 9.746 | 9.764 | 9.384 | 9.493 | 1,062,986 | -0.28(-2.84%) |
Jul 19, 2007 | 9.770 | 9.855 | 9.752 | 9.770 | 602,165 | -0.01(-0.12%) |
Jul 18, 2007 | 9.728 | 9.831 | 9.577 | 9.783 | 810,952 | -0.04(-0.37%) |
Jul 17, 2007 | 9.849 | 9.903 | 9.734 | 9.819 | 504,069 | +0.02(+0.18%) |
Jul 16, 2007 | 9.891 | 10.000 | 9.801 | 9.801 | 538,701 | -0.13(-1.28%) |
Jul 13, 2007 | 9.933 | 9.964 | 9.825 | 9.927 | 476,728 | -0.01(-0.12%) |
Jul 12, 2007 | 9.927 | 9.976 | 9.807 | 9.939 | 532,570 | +0.11(+1.17%) |
Jul 11, 2007 | 9.837 | 9.879 | 9.770 | 9.825 | 843,430 | -0.01(-0.06%) |
Jul 10, 2007 | 9.879 | 9.958 | 9.813 | 9.831 | 856,354 | -0.11(-1.15%) |
Jul 09, 2007 | 10.06 | 10.06 | 9.843 | 9.945 | 731,248 | -0.13(-1.26%) |
Jul 06, 2007 | 9.921 | 10.10 | 9.819 | 10.07 | 716,004 | +0.13(+1.34%) |
Jul 05, 2007 | 9.873 | 10.06 | 9.873 | 9.939 | 970,690 | +0.04(+0.43%) |
Jul 03, 2007 | 10.15 | 10.15 | 9.891 | 9.897 | 687,834 | -0.20(-1.97%) |
Jul 02, 2007 | 10.05 | 10.16 | 10.02 | 10.10 | 836,801 | +0.14(+1.39%) |
Jun 29, 2007 | 10.14 | 10.21 | 9.903 | 9.958 | 1,716,686 | -0.17(-1.67%) |
Jun 28, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 1,406,655 | -0.15(-1.47%) |
Jun 27, 2007 | 10.08 | 10.31 | 9.988 | 10.28 | 718,323 | +0.11(+1.13%) |
Jun 26, 2007 | 10.08 | 10.26 | 9.982 | 10.16 | 1,245,923 | +0.08(+0.84%) |
Jun 25, 2007 | 10.08 | 10.20 | 9.952 | 10.08 | 1,391,576 | -0.01(-0.06%) |
Jun 22, 2007 | 9.982 | 10.11 | 9.927 | 10.08 | 1,394,062 | +0.07(+0.66%) |
Jun 21, 2007 | 9.885 | 10.02 | 9.813 | 10.02 | 1,089,830 | +0.13(+1.34%) |
Jun 20, 2007 | 10.18 | 10.18 | 9.885 | 9.885 | 803,329 | -0.30(-2.96%) |
Jun 19, 2007 | 10.17 | 10.19 | 9.976 | 10.19 | 1,126,451 | -0.02(-0.24%) |
Jun 18, 2007 | 10.24 | 10.34 | 10.07 | 10.21 | 1,078,728 | +0.05(+0.48%) |
Jun 15, 2007 | 10.28 | 10.28 | 10.07 | 10.16 | 953,954 | +0.15(+1.51%) |
Jun 14, 2007 | 10.09 | 10.16 | 9.976 | 10.01 | 309,699 | -0.09(-0.90%) |
Jun 13, 2007 | 10.09 | 10.14 | 9.964 | 10.10 | 344,828 | +0.02(+0.18%) |
Jun 12, 2007 | 10.26 | 10.36 | 10.04 | 10.08 | 956,771 | -0.22(-2.17%) |
Jun 11, 2007 | 10.41 | 10.42 | 10.27 | 10.31 | 414,755 | -0.10(-0.99%) |
Jun 08, 2007 | 10.38 | 10.54 | 10.27 | 10.41 | 735,557 | +0.03(+0.29%) |
Jun 07, 2007 | 10.48 | 10.53 | 10.27 | 10.38 | 930,258 | -0.16(-1.55%) |
Jun 06, 2007 | 10.58 | 10.60 | 10.45 | 10.54 | 981,958 | -0.10(-0.91%) |
Jun 05, 2007 | 10.84 | 10.91 | 10.60 | 10.64 | 878,227 | -0.27(-2.43%) |
Jun 04, 2007 | 10.88 | 11.06 | 10.86 | 10.90 | 432,593 | +0.02(+0.22%) |
Jun 01, 2007 | 10.89 | 10.95 | 10.76 | 10.88 | 1,122,971 | +0.07(+0.67%) |
May 31, 2007 | 10.86 | 10.98 | 10.73 | 10.81 | 1,273,761 | -0.02(-0.22%) |
May 30, 2007 | 10.56 | 10.86 | 10.53 | 10.83 | 834,150 | +0.25(+2.34%) |
May 29, 2007 | 10.45 | 10.64 | 10.45 | 10.59 | 535,387 | +0.22(+2.16%) |
May 25, 2007 | 10.39 | 10.50 | 10.36 | 10.36 | 410,778 | -0.01(-0.06%) |
May 24, 2007 | 10.51 | 10.86 | 10.28 | 10.37 | 798,524 | -0.10(-0.92%) |
May 23, 2007 | 10.71 | 10.80 | 10.46 | 10.46 | 1,133,907 | -0.20(-1.87%) |
May 22, 2007 | 10.64 | 10.81 | 10.61 | 10.66 | 1,127,942 | +0.09(+0.86%) |
May 21, 2007 | 10.63 | 10.78 | 10.49 | 10.57 | 1,966,393 | +0.31(+3.00%) |
May 18, 2007 | 10.37 | 10.38 | 10.21 | 10.27 | 1,191,738 | -0.10(-0.99%) |
May 17, 2007 | 10.62 | 10.62 | 10.34 | 10.37 | 653,699 | -0.26(-2.44%) |
May 16, 2007 | 10.68 | 10.68 | 10.55 | 10.63 | 537,707 | -0.01(-0.06%) |
May 15, 2007 | 10.72 | 10.84 | 10.62 | 10.63 | 1,956,459 | -0.08(-0.73%) |
May 14, 2007 | 10.83 | 10.93 | 10.64 | 10.71 | 584,601 | -0.06(-0.56%) |
May 11, 2007 | 10.75 | 10.86 | 10.71 | 10.77 | 753,784 | +0.12(+1.13%) |
May 10, 2007 | 10.81 | 10.83 | 10.65 | 10.65 | 620,559 | -0.24(-2.22%) |
May 09, 2007 | 10.83 | 10.92 | 10.74 | 10.89 | 845,584 | +0.07(+0.61%) |
May 08, 2007 | 10.98 | 10.98 | 10.81 | 10.83 | 1,235,484 | -0.16(-1.43%) |
May 07, 2007 | 11.06 | 11.12 | 10.96 | 10.98 | 479,379 | -0.11(-0.98%) |
May 04, 2007 | 11.16 | 11.21 | 10.92 | 11.09 | 1,329,935 | -0.09(-0.81%) |
May 03, 2007 | 11.44 | 11.44 | 11.16 | 11.18 | 939,703 | -0.09(-0.80%) |
May 02, 2007 | 11.11 | 11.31 | 11.10 | 11.27 | 370,678 | +0.01(+0.11%) |
May 01, 2007 | 11.32 | 11.35 | 11.12 | 11.26 | 602,331 | -0.03(-0.27%) |
Apr 30, 2007 | 11.56 | 11.57 | 11.27 | 11.29 | 650,717 | -0.28(-2.40%) |
Apr 27, 2007 | 11.64 | 11.65 | 11.51 | 11.57 | 663,144 | -0.07(-0.62%) |
Apr 26, 2007 | 11.73 | 11.79 | 11.52 | 11.64 | 1,534,910 | -0.07(-0.62%) |
Apr 25, 2007 | 11.59 | 11.74 | 11.56 | 11.71 | 872,925 | +0.09(+0.78%) |
Apr 24, 2007 | 11.67 | 11.67 | 11.47 | 11.62 | 542,512 | +0.01(+0.05%) |
Apr 23, 2007 | 11.51 | 11.64 | 11.51 | 11.62 | 599,017 | +0.04(+0.31%) |
Apr 20, 2007 | 11.69 | 11.71 | 11.52 | 11.58 | 490,316 | +0.08(+0.68%) |
Apr 19, 2007 | 11.48 | 11.56 | 11.38 | 11.50 | 492,801 | -0.07(-0.63%) |
Apr 18, 2007 | 11.67 | 11.77 | 11.56 | 11.57 | 725,780 | -0.09(-0.78%) |
Apr 17, 2007 | 11.51 | 11.75 | 11.45 | 11.67 | 1,035,977 | +0.16(+1.42%) |
Apr 16, 2007 | 12.06 | 12.06 | 11.42 | 11.50 | 593,549 | +0.05(+0.47%) |
Apr 13, 2007 | 11.35 | 11.47 | 11.29 | 11.45 | 639,117 | +0.12(+1.07%) |
Apr 12, 2007 | 11.35 | 11.35 | 11.21 | 11.33 | 642,431 | -0.04(-0.37%) |
Apr 11, 2007 | 11.54 | 11.55 | 11.33 | 11.37 | 1,769,877 | -0.16(-1.36%) |
Apr 10, 2007 | 11.50 | 11.59 | 11.47 | 11.53 | 1,066,135 | +0.05(+0.47%) |
Apr 09, 2007 | 11.56 | 11.59 | 11.45 | 11.47 | 483,356 | -0.10(-0.89%) |
Apr 05, 2007 | 11.56 | 11.57 | 11.53 | 11.57 | 479,545 | +0.05(+0.47%) |
Apr 04, 2007 | 11.55 | 11.60 | 11.44 | 11.52 | 812,774 | -0.02(-0.16%) |
Apr 03, 2007 | 11.44 | 11.62 | 11.43 | 11.54 | 758,589 | -0.04(-0.36%) |
Apr 02, 2007 | 11.47 | 11.62 | 11.38 | 11.58 | 1,458,023 | +0.15(+1.32%) |
Mar 30, 2007 | 11.32 | 11.44 | 11.25 | 11.43 | 1,201,183 | +0.14(+1.28%) |
Mar 29, 2007 | 11.54 | 11.54 | 11.24 | 11.29 | 1,041,611 | -0.13(-1.11%) |
Mar 28, 2007 | 11.47 | 11.47 | 11.27 | 11.41 | 1,766,066 | -0.13(-1.15%) |
Mar 27, 2007 | 11.65 | 11.65 | 11.48 | 11.54 | 1,897,468 | -0.10(-0.88%) |
Mar 26, 2007 | 11.76 | 11.81 | 11.53 | 11.65 | 1,396,216 | -0.09(-0.77%) |
Mar 23, 2007 | 11.79 | 11.83 | 11.71 | 11.74 | 1,199,857 | -0.05(-0.41%) |
Mar 22, 2007 | 11.81 | 11.83 | 11.70 | 11.79 | 4,302,487 | -0.02(-0.20%) |
Mar 21, 2007 | 12.05 | 12.05 | 11.56 | 11.81 | 5,276,657 | -0.27(-2.20%) |
Mar 20, 2007 | 12.14 | 12.14 | 12.06 | 12.08 | 461,483 | -0.07(-0.55%) |
Mar 19, 2007 | 12.12 | 12.21 | 12.06 | 12.14 | 359,410 | +0.11(+0.95%) |
Mar 16, 2007 | 12.11 | 12.11 | 11.96 | 12.03 | 1,260,008 | -0.07(-0.60%) |
Mar 15, 2007 | 12.03 | 12.17 | 12.02 | 12.10 | 413,264 | +0.09(+0.75%) |
Mar 14, 2007 | 11.98 | 12.03 | 11.85 | 12.01 | 2,463,014 | -0.01(-0.10%) |
Mar 13, 2007 | 12.34 | 12.17 | 11.86 | 12.02 | 1,102,755 | -0.31(-2.54%) |
Mar 12, 2007 | 12.11 | 12.40 | 11.95 | 12.34 | 1,320,821 | +0.25(+2.05%) |
Mar 09, 2007 | 11.87 | 12.18 | 11.85 | 12.09 | 1,029,680 | +0.29(+2.46%) |
Mar 08, 2007 | 11.65 | 11.82 | 11.60 | 11.80 | 598,851 | +0.38(+3.33%) |
Mar 07, 2007 | 10.24 | 11.56 | 11.26 | 11.42 | 544,169 | +0.09(+0.80%) |
Mar 06, 2007 | 11.09 | 11.39 | 11.04 | 11.33 | 741,853 | +0.35(+3.19%) |
Mar 05, 2007 | 11.38 | 11.48 | 10.98 | 10.98 | 864,641 | -0.40(-3.55%) |
Mar 02, 2007 | 11.22 | 11.59 | 11.21 | 11.38 | 992,728 | +0.01(+0.05%) |
Mar 01, 2007 | 11.30 | 11.54 | 11.09 | 11.38 | 1,437,459 | -0.09(-0.79%) |
Feb 28, 2007 | 11.25 | 11.64 | 11.12 | 11.47 | 1,012,281 | +0.22(+1.99%) |
Feb 27, 2007 | 11.74 | 11.74 | 11.18 | 11.24 | 1,041,611 | -0.27(-2.36%) |
Feb 26, 2007 | 11.65 | 11.69 | 11.35 | 11.51 | 546,615 | -0.13(-1.14%) |
Feb 23, 2007 | 11.89 | 11.89 | 11.58 | 11.65 | 753,950 | -0.24(-2.03%) |
Feb 22, 2007 | 11.97 | 12.00 | 11.85 | 11.89 | 480,871 | -0.10(-0.86%) |
Feb 21, 2007 | 12.10 | 12.11 | 11.96 | 11.99 | 222,870 | -0.09(-0.75%) |
Feb 20, 2007 | 11.97 | 12.15 | 11.85 | 12.08 | 204,809 | +0.05(+0.45%) |
Feb 16, 2007 | 11.97 | 12.04 | 11.70 | 12.03 | 350,131 | +0.05(+0.45%) |
Feb 15, 2007 | 11.97 | 12.20 | 11.88 | 11.97 | 455,684 | +0.00(+0.00%) |
Feb 14, 2007 | 12.01 | 12.12 | 11.86 | 11.97 | 269,433 | -0.07(-0.60%) |
Feb 13, 2007 | 11.71 | 12.07 | 11.71 | 12.05 | 252,150 | +0.33(+2.78%) |
Feb 12, 2007 | 11.92 | 11.99 | 11.62 | 11.72 | 449,453 | -0.17(-1.42%) |
Feb 09, 2007 | 12.12 | 12.12 | 11.64 | 11.89 | 975,329 | -0.25(-2.04%) |
Feb 08, 2007 | 12.17 | 12.30 | 11.97 | 12.14 | 1,598,705 | -0.04(-0.30%) |
Feb 07, 2007 | 11.96 | 12.17 | 11.74 | 12.17 | 446,901 | +0.28(+2.39%) |
Feb 06, 2007 | 11.88 | 11.91 | 11.72 | 11.89 | 272,250 | +0.02(+0.20%) |
Feb 05, 2007 | 11.92 | 11.92 | 11.70 | 11.86 | 919,984 | -0.18(-1.45%) |
Feb 02, 2007 | 11.91 | 12.37 | 11.91 | 12.04 | 376,975 | +0.11(+0.96%) |
Feb 01, 2007 | 11.97 | 12.02 | 11.85 | 11.92 | 389,899 | +0.01(+0.10%) |
Jan 31, 2007 | 11.68 | 12.05 | 11.62 | 11.91 | 528,925 | +0.18(+1.54%) |
Jan 30, 2007 | 11.56 | 11.74 | 11.41 | 11.73 | 282,689 | +0.16(+1.41%) |
Jan 29, 2007 | 11.39 | 11.61 | 11.39 | 11.57 | 205,472 | +0.14(+1.27%) |
Jan 26, 2007 | 11.36 | 11.45 | 11.22 | 11.42 | 334,886 | +0.04(+0.37%) |
Jan 25, 2007 | 11.34 | 11.40 | 11.25 | 11.38 | 346,651 | +0.04(+0.32%) |
Jan 24, 2007 | 11.32 | 11.39 | 11.29 | 11.35 | 201,992 | +0.03(+0.27%) |
Jan 23, 2007 | 11.35 | 11.44 | 11.29 | 11.32 | 193,707 | -0.10(-0.85%) |
Jan 22, 2007 | 11.27 | 11.42 | 11.17 | 11.41 | 343,337 | +0.09(+0.80%) |
Jan 19, 2007 | 11.19 | 11.32 | 11.10 | 11.32 | 350,296 | +0.13(+1.19%) |
Jan 18, 2007 | 11.35 | 11.36 | 11.13 | 11.19 | 450,713 | -0.13(-1.17%) |
Jan 17, 2007 | 11.16 | 11.36 | 11.14 | 11.32 | 258,000 | +0.04(+0.32%) |
Jan 16, 2007 | 11.39 | 11.42 | 11.20 | 11.29 | 489,653 | -0.02(-0.21%) |
Jan 12, 2007 | 11.18 | 11.31 | 11.15 | 11.31 | 113,672 | +0.16(+1.46%) |
Jan 11, 2007 | 11.13 | 11.32 | 11.09 | 11.15 | 320,801 | +0.07(+0.60%) |
Jan 10, 2007 | 10.90 | 11.14 | 10.90 | 11.08 | 620,890 | +0.10(+0.88%) |
Jan 09, 2007 | 10.90 | 11.04 | 10.84 | 10.98 | 320,138 | +0.10(+0.94%) |
Jan 08, 2007 | 10.97 | 10.97 | 10.77 | 10.88 | 301,911 | -0.11(-0.99%) |
Jan 05, 2007 | 11.24 | 11.26 | 10.95 | 10.99 | 320,635 | -0.32(-2.83%) |
Jan 04, 2007 | 11.19 | 11.32 | 11.12 | 11.31 | 636,135 | +0.13(+1.13%) |