Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.12 | 14.12 | 13.65 | 13.77 | 613,493 | -0.20(-1.45%) |
Nov 29, 2007 | 13.90 | 13.97 | 13.80 | 13.97 | 696,611 | +0.11(+0.82%) |
Nov 28, 2007 | 13.55 | 13.91 | 13.55 | 13.86 | 537,738 | +0.43(+3.24%) |
Nov 27, 2007 | 13.26 | 13.49 | 13.26 | 13.42 | 917,833 | +0.16(+1.19%) |
Nov 26, 2007 | 13.46 | 13.66 | 13.24 | 13.26 | 537,738 | -0.27(-1.98%) |
Nov 23, 2007 | 13.61 | 13.61 | 13.42 | 13.53 | 255,603 | +0.12(+0.91%) |
Nov 21, 2007 | 13.45 | 13.62 | 13.31 | 13.41 | 454,678 | -0.20(-1.49%) |
Nov 20, 2007 | 13.64 | 13.78 | 13.36 | 13.61 | 1,139,162 | +0.07(+0.51%) |
Nov 19, 2007 | 13.68 | 13.80 | 13.52 | 13.54 | 1,548,633 | -0.18(-1.33%) |
Nov 16, 2007 | 13.70 | 13.76 | 13.52 | 13.73 | 627,885 | +0.11(+0.84%) |
Nov 15, 2007 | 13.62 | 13.76 | 13.51 | 13.61 | 884,124 | -0.12(-0.88%) |
Nov 14, 2007 | 14.04 | 14.04 | 13.64 | 13.73 | 1,227,066 | -0.13(-0.93%) |
Nov 13, 2007 | 13.44 | 13.89 | 13.44 | 13.86 | 1,232,964 | +0.53(+4.00%) |
Nov 12, 2007 | 13.34 | 13.66 | 13.33 | 13.33 | 1,505,206 | -0.23(-1.71%) |
Nov 09, 2007 | 13.94 | 13.94 | 13.56 | 13.56 | 1,903,388 | -0.45(-3.24%) |
Nov 08, 2007 | 14.62 | 14.62 | 13.80 | 14.02 | 2,256,461 | -0.55(-3.77%) |
Nov 07, 2007 | 14.90 | 14.90 | 14.56 | 14.56 | 916,801 | -0.39(-2.62%) |
Nov 06, 2007 | 14.99 | 14.99 | 14.74 | 14.96 | 1,139,678 | +0.16(+1.09%) |
Nov 05, 2007 | 14.58 | 14.88 | 14.58 | 14.80 | 831,274 | -0.06(-0.39%) |
Nov 02, 2007 | 14.89 | 14.89 | 14.67 | 14.85 | 1,187,599 | +0.09(+0.59%) |
Nov 01, 2007 | 14.92 | 14.95 | 14.72 | 14.77 | 932,857 | -0.19(-1.28%) |
Oct 31, 2007 | 14.81 | 14.99 | 14.76 | 14.96 | 1,455,796 | +0.25(+1.73%) |
Oct 30, 2007 | 14.62 | 14.78 | 14.61 | 14.70 | 1,100,144 | +0.03(+0.20%) |
Oct 29, 2007 | 14.70 | 14.72 | 14.62 | 14.68 | 2,386,411 | +0.07(+0.49%) |
Oct 26, 2007 | 14.66 | 14.70 | 14.50 | 14.60 | 1,183,114 | +0.23(+1.60%) |
Oct 25, 2007 | 14.36 | 14.45 | 14.18 | 14.37 | 1,530,693 | +0.02(+0.17%) |
Oct 24, 2007 | 14.38 | 14.39 | 14.05 | 14.35 | 5,338,368 | -0.13(-0.92%) |
Oct 23, 2007 | 14.43 | 14.51 | 14.33 | 14.48 | 915,366 | +0.15(+1.06%) |
Oct 22, 2007 | 14.04 | 14.33 | 14.04 | 14.33 | 1,145,890 | +0.18(+1.24%) |
Oct 19, 2007 | 14.52 | 14.52 | 14.15 | 14.16 | 1,332,013 | -0.35(-2.44%) |
Oct 18, 2007 | 14.46 | 14.56 | 14.40 | 14.51 | 381,215 | +0.01(+0.06%) |
Oct 17, 2007 | 14.50 | 14.53 | 14.31 | 14.50 | 926,130 | +0.20(+1.42%) |
Oct 16, 2007 | 14.31 | 14.38 | 14.26 | 14.30 | 3,112,515 | -0.04(-0.31%) |
Oct 15, 2007 | 14.42 | 14.47 | 14.25 | 14.34 | 583,933 | -0.11(-0.79%) |
Oct 12, 2007 | 14.33 | 14.46 | 14.30 | 14.46 | 643,133 | +0.16(+1.11%) |
Oct 11, 2007 | 14.56 | 14.60 | 14.17 | 14.30 | 1,806,963 | -0.16(-1.11%) |
Oct 10, 2007 | 14.43 | 14.48 | 14.39 | 14.46 | 489,301 | +0.05(+0.32%) |
Oct 09, 2007 | 14.42 | 14.43 | 14.30 | 14.41 | 850,784 | +0.09(+0.60%) |
Oct 08, 2007 | 14.22 | 14.34 | 14.22 | 14.33 | 279,408 | +0.09(+0.66%) |
Oct 05, 2007 | 14.18 | 14.27 | 14.13 | 14.23 | 435,034 | +0.19(+1.37%) |
Oct 04, 2007 | 14.08 | 14.08 | 13.97 | 14.04 | 423,373 | -0.03(-0.21%) |
Oct 03, 2007 | 14.14 | 14.15 | 14.00 | 14.07 | 672,285 | -0.14(-0.99%) |
Oct 02, 2007 | 14.18 | 14.22 | 14.14 | 14.21 | 420,234 | +0.02(+0.17%) |
Oct 01, 2007 | 14.07 | 14.22 | 14.07 | 14.19 | 524,283 | +0.19(+1.32%) |
Sep 28, 2007 | 14.02 | 14.06 | 13.95 | 14.00 | 265,057 | -0.02(-0.14%) |
Sep 27, 2007 | 14.05 | 14.07 | 14.00 | 14.02 | 4,318,503 | +0.04(+0.30%) |
Sep 26, 2007 | 14.06 | 14.07 | 13.96 | 13.98 | 658,830 | +0.02(+0.11%) |
Sep 25, 2007 | 13.76 | 13.96 | 13.76 | 13.96 | 558,817 | +0.14(+1.02%) |
Sep 24, 2007 | 13.86 | 13.95 | 13.79 | 13.82 | 625,194 | +0.03(+0.24%) |
Sep 21, 2007 | 13.79 | 13.85 | 13.77 | 13.79 | 661,073 | +0.11(+0.80%) |
Sep 20, 2007 | 13.67 | 13.74 | 13.66 | 13.68 | 526,526 | +0.00(+0.02%) |
Sep 19, 2007 | 13.72 | 13.77 | 13.62 | 13.68 | 973,221 | +0.06(+0.46%) |
Sep 18, 2007 | 13.46 | 13.63 | 13.37 | 13.62 | 1,287,612 | +0.25(+1.85%) |
Sep 17, 2007 | 13.34 | 13.40 | 13.32 | 13.37 | 2,490,012 | -0.04(-0.33%) |
Sep 14, 2007 | 13.36 | 13.44 | 13.34 | 13.41 | 1,456,693 | -0.05(-0.36%) |
Sep 13, 2007 | 13.56 | 13.56 | 13.44 | 13.46 | 656,588 | +0.02(+0.12%) |
Sep 12, 2007 | 13.52 | 13.61 | 13.44 | 13.45 | 1,290,752 | -0.10(-0.74%) |
Sep 11, 2007 | 13.45 | 13.57 | 13.43 | 13.55 | 593,351 | +0.17(+1.23%) |
Sep 10, 2007 | 13.52 | 13.52 | 13.26 | 13.38 | 1,094,313 | +0.00(+0.00%) |
Sep 07, 2007 | 13.39 | 13.45 | 13.29 | 13.38 | 1,040,046 | -0.25(-1.82%) |
Sep 06, 2007 | 13.62 | 13.65 | 13.50 | 13.63 | 587,969 | +0.02(+0.13%) |
Sep 05, 2007 | 13.65 | 13.69 | 13.53 | 13.61 | 690,225 | -0.09(-0.67%) |
Sep 04, 2007 | 13.52 | 13.82 | 13.51 | 13.70 | 2,322,277 | +0.20(+1.47%) |
Aug 31, 2007 | 13.47 | 13.54 | 13.41 | 13.51 | 596,939 | +0.17(+1.30%) |
Aug 30, 2007 | 13.22 | 13.47 | 13.19 | 13.33 | 727,898 | +0.04(+0.34%) |
Aug 29, 2007 | 13.03 | 13.31 | 13.03 | 13.29 | 600,527 | +0.36(+2.76%) |
Aug 28, 2007 | 13.14 | 13.16 | 12.91 | 12.93 | 457,907 | -0.29(-2.19%) |
Aug 27, 2007 | 13.27 | 13.28 | 13.21 | 13.22 | 319,324 | -0.06(-0.49%) |
Aug 24, 2007 | 13.10 | 13.31 | 13.07 | 13.28 | 567,338 | +0.18(+1.37%) |
Aug 23, 2007 | 13.16 | 13.16 | 13.01 | 13.11 | 603,666 | +0.02(+0.16%) |
Aug 22, 2007 | 13.06 | 13.10 | 12.99 | 13.08 | 935,548 | +0.14(+1.08%) |
Aug 21, 2007 | 12.88 | 12.99 | 12.83 | 12.94 | 197,783 | +0.08(+0.64%) |
Aug 20, 2007 | 12.91 | 12.96 | 12.81 | 12.86 | 818,492 | -0.02(-0.12%) |
Aug 17, 2007 | 12.91 | 12.98 | 12.68 | 12.88 | 858,857 | +0.26(+2.03%) |
Aug 16, 2007 | 12.65 | 12.71 | 12.29 | 12.62 | 2,195,803 | -0.11(-0.89%) |
Aug 15, 2007 | 12.89 | 13.04 | 12.70 | 12.73 | 1,624,876 | -0.23(-1.79%) |
Aug 14, 2007 | 13.25 | 13.25 | 12.96 | 12.97 | 631,921 | -0.22(-1.64%) |
Aug 13, 2007 | 13.25 | 13.29 | 13.17 | 13.18 | 413,507 | +0.05(+0.39%) |
Aug 10, 2007 | 12.95 | 13.23 | 12.89 | 13.13 | 1,288,509 | +0.03(+0.24%) |
Aug 09, 2007 | 13.34 | 13.47 | 13.10 | 13.10 | 572,720 | -0.35(-2.57%) |
Aug 08, 2007 | 13.33 | 13.51 | 13.33 | 13.45 | 1,583,167 | +0.26(+1.96%) |
Aug 07, 2007 | 13.17 | 13.30 | 13.01 | 13.19 | 697,849 | -0.01(-0.05%) |
Aug 06, 2007 | 13.16 | 13.20 | 13.00 | 13.19 | 896,530 | +0.05(+0.37%) |
Aug 03, 2007 | 13.23 | 13.38 | 13.14 | 13.14 | 355,652 | -0.24(-1.77%) |
Aug 02, 2007 | 13.32 | 13.42 | 13.26 | 13.38 | 891,596 | +0.10(+0.77%) |
Aug 01, 2007 | 13.22 | 13.40 | 13.03 | 13.28 | 854,820 | +0.15(+1.12%) |
Jul 31, 2007 | 13.49 | 13.50 | 13.12 | 13.13 | 839,123 | -0.26(-1.92%) |
Jul 30, 2007 | 13.34 | 13.43 | 13.24 | 13.39 | 585,727 | +0.15(+1.11%) |
Jul 27, 2007 | 13.51 | 13.57 | 13.24 | 13.24 | 757,946 | -0.31(-2.27%) |
Jul 26, 2007 | 13.58 | 13.70 | 13.32 | 13.55 | 1,450,862 | -0.14(-1.03%) |
Jul 25, 2007 | 13.77 | 13.77 | 13.62 | 13.69 | 2,611,553 | -0.06(-0.45%) |
Jul 24, 2007 | 13.80 | 13.94 | 13.68 | 13.75 | 648,067 | -0.17(-1.20%) |
Jul 23, 2007 | 13.93 | 14.01 | 13.91 | 13.92 | 775,886 | +0.02(+0.18%) |
Jul 20, 2007 | 13.99 | 13.99 | 13.83 | 13.89 | 888,008 | -0.10(-0.70%) |
Jul 19, 2007 | 13.99 | 14.08 | 13.99 | 13.99 | 1,059,331 | +0.14(+1.05%) |
Jul 18, 2007 | 13.83 | 13.85 | 13.71 | 13.85 | 452,077 | -0.11(-0.77%) |
Jul 17, 2007 | 13.86 | 14.00 | 13.86 | 13.95 | 916,712 | +0.12(+0.84%) |
Jul 16, 2007 | 13.82 | 13.89 | 13.81 | 13.84 | 557,472 | +0.02(+0.15%) |
Jul 13, 2007 | 13.82 | 13.83 | 13.76 | 13.82 | 688,431 | -0.01(-0.06%) |
Jul 12, 2007 | 13.60 | 13.83 | 13.58 | 13.83 | 631,024 | +0.30(+2.23%) |
Jul 11, 2007 | 13.49 | 13.53 | 13.41 | 13.53 | 393,325 | +0.06(+0.43%) |
Jul 10, 2007 | 13.52 | 13.57 | 13.46 | 13.47 | 335,021 | -0.10(-0.74%) |
Jul 09, 2007 | 13.55 | 13.58 | 13.52 | 13.57 | 627,436 | +0.00(+0.02%) |
Jul 06, 2007 | 13.53 | 13.58 | 13.49 | 13.57 | 344,439 | +0.07(+0.54%) |
Jul 05, 2007 | 13.43 | 13.53 | 13.43 | 13.49 | 1,359,371 | +0.06(+0.42%) |
Jul 03, 2007 | 13.34 | 13.44 | 13.34 | 13.44 | 240,838 | +0.10(+0.79%) |
Jul 02, 2007 | 13.28 | 13.33 | 13.28 | 13.33 | 491,992 | +0.06(+0.45%) |
Jun 29, 2007 | 13.31 | 13.34 | 13.14 | 13.27 | 602,321 | +0.01(+0.05%) |
Jun 28, 2007 | 13.29 | 13.36 | 13.26 | 13.26 | 288,378 | -0.01(-0.07%) |
Jun 27, 2007 | 13.07 | 13.29 | 13.07 | 13.27 | 2,932,671 | +0.18(+1.38%) |
Jun 26, 2007 | 13.20 | 13.21 | 13.07 | 13.09 | 243,081 | -0.04(-0.27%) |
Jun 25, 2007 | 13.22 | 13.28 | 13.10 | 13.13 | 227,384 | -0.08(-0.59%) |
Jun 22, 2007 | 13.30 | 13.32 | 13.16 | 13.21 | 456,113 | -0.13(-0.95%) |
Jun 21, 2007 | 13.20 | 13.36 | 13.17 | 13.33 | 588,417 | +0.14(+1.05%) |
Jun 20, 2007 | 13.33 | 13.36 | 13.19 | 13.20 | 648,964 | -0.14(-1.04%) |
Jun 19, 2007 | 13.29 | 13.35 | 13.25 | 13.33 | 333,676 | +0.01(+0.08%) |
Jun 18, 2007 | 13.33 | 13.34 | 13.28 | 13.32 | 514,417 | +0.03(+0.23%) |
Jun 15, 2007 | 13.30 | 13.30 | 13.25 | 13.29 | 163,698 | +0.12(+0.95%) |
Jun 14, 2007 | 13.08 | 13.20 | 13.08 | 13.17 | 124,680 | +0.12(+0.92%) |
Jun 13, 2007 | 12.97 | 13.05 | 12.92 | 13.05 | 106,291 | +0.14(+1.09%) |
Jun 12, 2007 | 12.96 | 13.04 | 12.90 | 12.91 | 364,621 | -0.10(-0.81%) |
Jun 11, 2007 | 13.01 | 13.09 | 12.99 | 13.01 | 405,882 | -0.02(-0.14%) |
Jun 08, 2007 | 12.85 | 13.04 | 12.85 | 13.03 | 670,491 | +0.19(+1.48%) |
Jun 07, 2007 | 13.02 | 13.05 | 12.83 | 12.84 | 693,364 | -0.22(-1.67%) |
Jun 06, 2007 | 13.13 | 13.13 | 13.03 | 13.06 | 627,436 | -0.13(-1.00%) |
Jun 05, 2007 | 13.15 | 13.19 | 13.10 | 13.19 | 439,519 | -0.01(-0.10%) |
Jun 04, 2007 | 13.11 | 13.21 | 13.11 | 13.20 | 228,729 | +0.04(+0.30%) |
Jun 01, 2007 | 13.21 | 13.25 | 13.16 | 13.16 | 489,750 | -0.00(-0.02%) |
May 31, 2007 | 13.12 | 13.16 | 13.08 | 13.16 | 566,890 | +0.09(+0.72%) |
May 30, 2007 | 12.86 | 13.07 | 12.84 | 13.07 | 149,795 | +0.11(+0.84%) |
May 29, 2007 | 12.92 | 13.00 | 12.88 | 12.96 | 328,742 | +0.09(+0.68%) |
May 25, 2007 | 12.79 | 12.89 | 12.79 | 12.87 | 269,990 | +0.11(+0.87%) |
May 24, 2007 | 12.94 | 13.00 | 12.71 | 12.76 | 423,373 | -0.21(-1.62%) |
May 23, 2007 | 13.11 | 13.12 | 12.97 | 12.97 | 678,564 | -0.12(-0.94%) |
May 22, 2007 | 13.07 | 13.13 | 13.02 | 13.10 | 243,978 | +0.06(+0.44%) |
May 21, 2007 | 12.98 | 13.12 | 12.98 | 13.04 | 761,534 | +0.05(+0.41%) |
May 18, 2007 | 12.96 | 12.99 | 12.91 | 12.98 | 256,087 | +0.09(+0.67%) |
May 17, 2007 | 12.92 | 12.98 | 12.88 | 12.90 | 176,704 | -0.05(-0.40%) |
May 16, 2007 | 12.88 | 12.95 | 12.79 | 12.95 | 309,009 | +0.13(+1.03%) |
May 15, 2007 | 12.91 | 12.98 | 12.81 | 12.82 | 673,630 | -0.10(-0.76%) |
May 14, 2007 | 13.00 | 13.01 | 12.87 | 12.91 | 117,504 | -0.10(-0.79%) |
May 11, 2007 | 12.87 | 13.02 | 12.86 | 13.02 | 159,213 | +0.20(+1.58%) |
May 10, 2007 | 12.96 | 12.98 | 12.80 | 12.81 | 305,869 | -0.14(-1.10%) |
May 09, 2007 | 12.87 | 13.00 | 12.86 | 12.96 | 157,868 | +0.01(+0.07%) |
May 08, 2007 | 12.85 | 12.95 | 12.83 | 12.95 | 727,449 | +0.07(+0.52%) |
May 07, 2007 | 12.89 | 12.91 | 12.88 | 12.88 | 106,740 | +0.00(+0.03%) |
May 04, 2007 | 12.87 | 12.91 | 12.84 | 12.88 | 282,548 | +0.05(+0.38%) |
May 03, 2007 | 12.81 | 12.87 | 12.79 | 12.83 | 132,304 | +0.07(+0.54%) |
May 02, 2007 | 12.69 | 12.80 | 12.69 | 12.76 | 251,602 | +0.09(+0.70%) |
May 01, 2007 | 12.67 | 12.68 | 12.57 | 12.67 | 1,082,204 | +0.04(+0.35%) |
Apr 30, 2007 | 12.74 | 12.80 | 12.62 | 12.62 | 240,390 | -0.15(-1.19%) |
Apr 27, 2007 | 12.75 | 12.83 | 12.75 | 12.78 | 172,219 | +0.03(+0.21%) |
Apr 26, 2007 | 12.74 | 12.79 | 12.71 | 12.75 | 223,347 | +0.03(+0.23%) |
Apr 25, 2007 | 12.62 | 12.72 | 12.59 | 12.72 | 182,535 | +0.14(+1.12%) |
Apr 24, 2007 | 12.55 | 12.63 | 12.50 | 12.58 | 399,155 | +0.10(+0.82%) |
Apr 23, 2007 | 12.50 | 12.52 | 12.46 | 12.48 | 127,370 | -0.04(-0.36%) |
Apr 20, 2007 | 12.56 | 12.56 | 12.46 | 12.52 | 532,356 | +0.09(+0.72%) |
Apr 19, 2007 | 12.33 | 12.48 | 12.33 | 12.43 | 409,919 | +0.01(+0.05%) |
Apr 18, 2007 | 12.41 | 12.48 | 12.34 | 12.43 | 285,687 | -0.04(-0.30%) |
Apr 17, 2007 | 12.42 | 12.47 | 12.42 | 12.46 | 659,279 | +0.05(+0.38%) |
Apr 16, 2007 | 12.37 | 12.43 | 12.37 | 12.42 | 355,203 | +0.09(+0.74%) |
Apr 13, 2007 | 12.26 | 12.34 | 12.18 | 12.33 | 232,317 | +0.03(+0.25%) |
Apr 12, 2007 | 12.17 | 12.31 | 12.14 | 12.29 | 152,486 | +0.10(+0.84%) |
Apr 11, 2007 | 12.30 | 12.30 | 12.17 | 12.19 | 204,511 | -0.11(-0.87%) |
Apr 10, 2007 | 12.29 | 12.31 | 12.24 | 12.30 | 228,281 | +0.02(+0.16%) |
Apr 09, 2007 | 12.32 | 12.34 | 12.25 | 12.28 | 197,335 | -0.01(-0.11%) |
Apr 05, 2007 | 12.21 | 12.30 | 12.21 | 12.29 | 215,274 | +0.06(+0.49%) |
Apr 04, 2007 | 12.14 | 12.26 | 12.14 | 12.23 | 175,359 | +0.06(+0.51%) |
Apr 03, 2007 | 12.10 | 12.20 | 12.10 | 12.17 | 172,668 | +0.14(+1.15%) |
Apr 02, 2007 | 12.05 | 12.06 | 11.96 | 12.03 | 211,238 | +0.00(+0.02%) |
Mar 30, 2007 | 12.02 | 12.08 | 11.89 | 12.03 | 590,211 | +0.01(+0.06%) |
Mar 29, 2007 | 12.13 | 12.13 | 11.92 | 12.02 | 261,469 | -0.03(-0.26%) |
Mar 28, 2007 | 12.11 | 12.15 | 12.05 | 12.05 | 415,301 | -0.11(-0.93%) |
Mar 27, 2007 | 12.20 | 12.21 | 12.15 | 12.17 | 364,173 | -0.08(-0.69%) |
Mar 26, 2007 | 12.19 | 12.25 | 12.08 | 12.25 | 235,008 | +0.06(+0.51%) |
Mar 23, 2007 | 12.22 | 12.25 | 12.18 | 12.19 | 152,934 | -0.04(-0.36%) |
Mar 22, 2007 | 12.24 | 12.25 | 12.16 | 12.23 | 179,395 | -0.05(-0.42%) |
Mar 21, 2007 | 12.11 | 12.30 | 12.04 | 12.29 | 374,937 | +0.21(+1.70%) |
Mar 20, 2007 | 12.00 | 12.09 | 12.00 | 12.08 | 435,034 | +0.08(+0.71%) |
Mar 19, 2007 | 11.99 | 12.03 | 11.94 | 12.00 | 198,680 | +0.09(+0.75%) |
Mar 16, 2007 | 11.92 | 11.97 | 11.86 | 11.91 | 351,615 | -0.02(-0.19%) |
Mar 15, 2007 | 11.92 | 11.95 | 11.87 | 11.93 | 397,810 | -0.02(-0.13%) |
Mar 14, 2007 | 11.82 | 11.94 | 11.71 | 11.94 | 421,131 | +0.18(+1.52%) |
Mar 13, 2007 | 12.01 | 12.00 | 11.77 | 11.77 | 283,893 | -0.24(-2.02%) |
Mar 12, 2007 | 11.94 | 12.04 | 11.93 | 12.01 | 144,862 | +0.10(+0.82%) |
Mar 09, 2007 | 12.02 | 12.02 | 11.84 | 11.91 | 459,701 | -0.01(-0.11%) |
Mar 08, 2007 | 12.00 | 12.01 | 11.88 | 11.92 | 740,904 | +0.07(+0.56%) |
Mar 07, 2007 | 11.90 | 11.95 | 11.86 | 11.86 | 286,584 | -0.06(-0.54%) |
Mar 06, 2007 | 11.89 | 11.94 | 11.83 | 11.92 | 3,143,909 | +0.25(+2.12%) |
Mar 05, 2007 | 11.73 | 11.87 | 11.66 | 11.67 | 979,500 | -0.09(-0.78%) |
Mar 02, 2007 | 11.91 | 11.94 | 11.77 | 11.77 | 1,068,301 | -0.18(-1.47%) |
Mar 01, 2007 | 11.76 | 12.05 | 11.72 | 11.94 | 1,065,870 | -0.06(-0.48%) |
Feb 28, 2007 | 11.98 | 12.10 | 11.89 | 12.00 | 1,041,392 | +0.11(+0.90%) |
Feb 27, 2007 | 12.17 | 12.29 | 11.84 | 11.89 | 2,914,283 | -0.56(-4.48%) |
Feb 26, 2007 | 12.54 | 12.54 | 12.39 | 12.45 | 1,244,660 | -0.05(-0.43%) |
Feb 23, 2007 | 12.51 | 12.54 | 12.47 | 12.50 | 429,652 | -0.03(-0.21%) |
Feb 22, 2007 | 12.54 | 12.59 | 12.46 | 12.53 | 561,957 | +0.06(+0.48%) |
Feb 21, 2007 | 12.41 | 12.48 | 12.41 | 12.47 | 318,875 | -0.03(-0.25%) |
Feb 20, 2007 | 12.40 | 12.51 | 12.35 | 12.50 | 463,289 | +0.07(+0.54%) |
Feb 16, 2007 | 12.41 | 12.45 | 12.38 | 12.44 | 254,293 | -0.04(-0.29%) |
Feb 15, 2007 | 12.43 | 12.50 | 12.41 | 12.47 | 1,067,853 | +0.04(+0.34%) |
Feb 14, 2007 | 12.28 | 12.45 | 12.28 | 12.43 | 501,724 | +0.16(+1.33%) |
Feb 13, 2007 | 12.25 | 12.30 | 12.21 | 12.27 | 300,680 | +0.06(+0.46%) |
Feb 12, 2007 | 12.24 | 12.26 | 12.20 | 12.21 | 323,706 | -0.06(-0.45%) |
Feb 09, 2007 | 12.48 | 12.48 | 12.23 | 12.27 | 396,464 | -0.17(-1.40%) |
Feb 08, 2007 | 12.40 | 12.46 | 12.37 | 12.44 | 370,452 | +0.01(+0.05%) |
Feb 07, 2007 | 12.43 | 12.48 | 12.36 | 12.43 | 371,797 | +0.11(+0.90%) |
Feb 06, 2007 | 12.35 | 12.38 | 12.23 | 12.32 | 512,174 | -0.04(-0.31%) |
Feb 05, 2007 | 12.35 | 12.39 | 12.32 | 12.36 | 457,459 | +0.02(+0.18%) |
Feb 02, 2007 | 12.34 | 12.39 | 12.31 | 12.34 | 396,913 | +0.01(+0.11%) |
Feb 01, 2007 | 12.38 | 12.43 | 12.27 | 12.32 | 358,342 | -0.01(-0.11%) |
Jan 31, 2007 | 12.26 | 12.41 | 12.20 | 12.34 | 363,724 | +0.05(+0.38%) |
Jan 30, 2007 | 12.27 | 12.31 | 12.22 | 12.29 | 296,899 | +0.05(+0.44%) |
Jan 29, 2007 | 12.24 | 12.31 | 12.20 | 12.24 | 231,420 | +0.03(+0.24%) |
Jan 26, 2007 | 12.26 | 12.29 | 12.14 | 12.21 | 477,641 | +0.01(+0.07%) |
Jan 25, 2007 | 12.37 | 12.42 | 12.19 | 12.20 | 550,744 | -0.13(-1.03%) |
Jan 24, 2007 | 12.24 | 12.35 | 12.20 | 12.33 | 321,118 | +0.20(+1.67%) |
Jan 23, 2007 | 12.11 | 12.21 | 12.09 | 12.12 | 895,184 | +0.00(+0.02%) |
Jan 22, 2007 | 12.23 | 12.23 | 12.06 | 12.12 | 584,830 | -0.12(-0.97%) |
Jan 19, 2007 | 12.19 | 12.26 | 12.15 | 12.24 | 716,237 | +0.04(+0.37%) |
Jan 18, 2007 | 12.39 | 12.40 | 12.19 | 12.19 | 1,196,569 | -0.29(-2.30%) |
Jan 17, 2007 | 12.58 | 12.62 | 12.44 | 12.48 | 540,429 | -0.15(-1.20%) |
Jan 16, 2007 | 12.68 | 12.68 | 12.61 | 12.63 | 1,198,811 | -0.05(-0.39%) |
Jan 12, 2007 | 12.62 | 12.69 | 12.56 | 12.68 | 3,834,134 | +0.05(+0.41%) |
Jan 11, 2007 | 12.53 | 12.66 | 12.53 | 12.63 | 3,267,244 | +0.11(+0.89%) |
Jan 10, 2007 | 12.38 | 12.53 | 12.32 | 12.52 | 1,271,467 | +0.11(+0.90%) |
Jan 09, 2007 | 12.39 | 12.46 | 12.31 | 12.41 | 868,723 | +0.07(+0.60%) |
Jan 08, 2007 | 12.34 | 12.41 | 12.29 | 12.33 | 382,561 | +0.04(+0.36%) |
Jan 05, 2007 | 12.29 | 12.31 | 12.19 | 12.29 | 304,075 | -0.10(-0.81%) |
Jan 04, 2007 | 12.19 | 12.41 | 12.14 | 12.39 | 339,954 | +0.20(+1.65%) |
Jan 03, 2007 | 12.19 | 12.35 | 12.04 | 12.19 | 518,005 | +0.05(+0.40%) |
Dec 29, 2006 | 12.16 | 12.25 | 12.14 | 12.14 | 232,765 | -0.04(-0.29%) |
Dec 28, 2006 | 12.19 | 12.20 | 12.15 | 12.18 | 337,712 | -0.01(-0.11%) |
Dec 27, 2006 | 12.15 | 12.22 | 12.15 | 12.19 | 321,566 | +0.08(+0.64%) |
Dec 26, 2006 | 12.04 | 12.12 | 11.97 | 12.11 | 169,080 | +0.08(+0.63%) |
Dec 22, 2006 | 12.13 | 12.15 | 12.03 | 12.04 | 239,044 | -0.07(-0.59%) |
Dec 21, 2006 | 12.21 | 12.23 | 12.09 | 12.11 | 649,412 | -0.12(-0.95%) |
Dec 20, 2006 | 12.18 | 12.31 | 12.18 | 12.22 | 181,189 | +0.02(+0.13%) |
Dec 19, 2006 | 12.13 | 12.26 | 12.11 | 12.21 | 194,195 | -0.04(-0.35%) |
Dec 18, 2006 | 12.37 | 12.42 | 12.22 | 12.25 | 160,559 | -0.08(-0.65%) |
Dec 15, 2006 | 12.41 | 12.41 | 12.33 | 12.33 | 217,068 | +0.00(+0.02%) |
Dec 14, 2006 | 12.20 | 12.36 | 12.20 | 12.33 | 12,133,878 | +0.14(+1.17%) |
Dec 13, 2006 | 12.26 | 12.27 | 12.15 | 12.19 | 4,750,398 | +0.00(+0.02%) |
Dec 12, 2006 | 12.26 | 12.28 | 12.12 | 12.18 | 5,221,312 | -0.07(-0.56%) |
Dec 11, 2006 | 12.21 | 12.33 | 12.17 | 12.25 | 877,245 | +0.04(+0.37%) |
Dec 08, 2006 | 12.15 | 12.28 | 12.14 | 12.21 | 284,342 | +0.01(+0.11%) |
Dec 07, 2006 | 12.34 | 12.36 | 12.18 | 12.19 | 152,934 | -0.12(-0.94%) |
Dec 06, 2006 | 12.26 | 12.37 | 12.26 | 12.31 | 335,918 | -0.03(-0.27%) |
Dec 05, 2006 | 12.38 | 12.41 | 12.34 | 12.34 | 529,217 | -0.01(-0.07%) |
Dec 04, 2006 | 12.24 | 12.41 | 12.23 | 12.35 | 1,076,374 | +0.19(+1.54%) |