Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.43 | 10.86 | 10.43 | 10.80 | 2,023,253 | +0.23(+2.21%) |
Jan 30, 2008 | 10.56 | 10.75 | 10.50 | 10.57 | 1,119,461 | -0.01(-0.11%) |
Jan 29, 2008 | 10.65 | 10.70 | 10.45 | 10.58 | 1,811,989 | +0.06(+0.56%) |
Jan 28, 2008 | 10.49 | 10.64 | 10.33 | 10.52 | 3,344,073 | +0.01(+0.12%) |
Jan 25, 2008 | 10.51 | 10.62 | 10.42 | 10.51 | 1,923,852 | +0.07(+0.66%) |
Jan 24, 2008 | 10.71 | 10.72 | 10.35 | 10.44 | 3,592,636 | -0.24(-2.21%) |
Jan 23, 2008 | 10.62 | 10.81 | 10.15 | 10.67 | 4,381,643 | -0.19(-1.72%) |
Jan 22, 2008 | 10.69 | 11.06 | 10.66 | 10.86 | 3,532,452 | -0.26(-2.30%) |
Jan 21, 2008 | 11.23 | 11.41 | 11.10 | 11.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.23 | 11.41 | 11.10 | 11.12 | 2,953,364 | -0.10(-0.87%) |
Jan 17, 2008 | 11.31 | 11.31 | 11.13 | 11.21 | 2,512,736 | -0.08(-0.67%) |
Jan 16, 2008 | 11.13 | 11.43 | 11.07 | 11.29 | 2,863,223 | +0.14(+1.22%) |
Jan 15, 2008 | 11.13 | 11.26 | 11.05 | 11.15 | 1,885,414 | -0.07(-0.65%) |
Jan 14, 2008 | 11.27 | 11.27 | 11.10 | 11.23 | 1,868,201 | +0.01(+0.05%) |
Jan 11, 2008 | 11.36 | 11.42 | 11.19 | 11.22 | 2,724,636 | -0.19(-1.71%) |
Jan 10, 2008 | 11.25 | 11.50 | 11.22 | 11.41 | 3,256,721 | +0.12(+1.10%) |
Jan 09, 2008 | 10.95 | 11.36 | 10.95 | 11.29 | 3,882,200 | +0.29(+2.62%) |
Jan 08, 2008 | 10.85 | 11.10 | 10.80 | 11.00 | 3,155,827 | +0.19(+1.76%) |
Jan 07, 2008 | 10.74 | 10.84 | 10.62 | 10.81 | 4,358,235 | +0.10(+0.91%) |
Jan 04, 2008 | 10.73 | 10.88 | 10.68 | 10.71 | 2,476,462 | -0.14(-1.25%) |
Jan 03, 2008 | 10.83 | 11.02 | 10.78 | 10.85 | 2,308,228 | +0.02(+0.23%) |
Jan 02, 2008 | 10.95 | 10.95 | 10.70 | 10.83 | 4,148,799 | -0.15(-1.33%) |
Jan 01, 2008 | 11.06 | 11.12 | 10.95 | 10.97 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.06 | 11.12 | 10.95 | 10.97 | 1,789,301 | -0.13(-1.19%) |
Dec 28, 2007 | 11.11 | 11.17 | 11.07 | 11.10 | 1,193,897 | +0.00(+0.00%) |
Dec 27, 2007 | 11.21 | 11.28 | 11.02 | 11.10 | 1,862,549 | -0.15(-1.37%) |
Dec 26, 2007 | 11.24 | 11.34 | 11.14 | 11.26 | 1,679,734 | -0.02(-0.22%) |
Dec 24, 2007 | 11.26 | 11.38 | 11.22 | 11.28 | 455,111 | +0.02(+0.22%) |
Dec 21, 2007 | 11.42 | 11.47 | 11.21 | 11.26 | 5,105,797 | -0.11(-0.93%) |
Dec 20, 2007 | 11.35 | 11.41 | 11.21 | 11.36 | 2,263,286 | +0.10(+0.90%) |
Dec 19, 2007 | 11.36 | 11.44 | 11.24 | 11.26 | 2,420,092 | -0.10(-0.86%) |
Dec 18, 2007 | 11.55 | 11.56 | 11.25 | 11.36 | 1,862,253 | -0.06(-0.57%) |
Dec 17, 2007 | 11.53 | 11.54 | 11.35 | 11.42 | 1,385,848 | -0.09(-0.74%) |
Dec 14, 2007 | 11.55 | 11.60 | 11.50 | 11.51 | 1,968,696 | -0.04(-0.37%) |
Dec 13, 2007 | 11.35 | 11.61 | 11.35 | 11.55 | 3,481,197 | +0.18(+1.57%) |
Dec 12, 2007 | 11.50 | 11.50 | 11.26 | 11.37 | 1,483,790 | +0.10(+0.92%) |
Dec 11, 2007 | 11.43 | 11.45 | 11.23 | 11.27 | 2,376,356 | -0.11(-1.00%) |
Dec 10, 2007 | 11.40 | 11.42 | 11.31 | 11.38 | 1,469,992 | -0.01(-0.07%) |
Dec 07, 2007 | 11.40 | 11.45 | 11.32 | 11.39 | 1,449,911 | -0.02(-0.20%) |
Dec 06, 2007 | 11.39 | 11.47 | 11.14 | 11.41 | 3,435,732 | +0.05(+0.45%) |
Dec 05, 2007 | 11.42 | 11.58 | 11.33 | 11.36 | 3,762,944 | +0.05(+0.48%) |
Dec 04, 2007 | 11.31 | 11.38 | 11.22 | 11.31 | 2,707,708 | -0.08(-0.66%) |
Dec 03, 2007 | 11.34 | 11.54 | 11.33 | 11.38 | 2,447,604 | -0.00(-0.04%) |
Nov 30, 2007 | 11.42 | 11.45 | 11.33 | 11.39 | 2,269,791 | +0.06(+0.57%) |
Nov 29, 2007 | 11.26 | 11.38 | 11.17 | 11.32 | 2,965,610 | +0.02(+0.22%) |
Nov 28, 2007 | 11.26 | 11.36 | 11.16 | 11.30 | 4,235,580 | +0.15(+1.33%) |
Nov 27, 2007 | 10.86 | 11.20 | 10.80 | 11.15 | 3,585,786 | +0.32(+2.96%) |
Nov 26, 2007 | 10.68 | 10.86 | 10.66 | 10.83 | 1,519,518 | +0.14(+1.31%) |
Nov 23, 2007 | 10.76 | 10.81 | 10.68 | 10.69 | 344,923 | -0.03(-0.25%) |
Nov 21, 2007 | 10.75 | 10.95 | 10.69 | 10.72 | 2,409,694 | -0.08(-0.75%) |
Nov 20, 2007 | 10.46 | 10.83 | 10.45 | 10.80 | 3,696,418 | +0.34(+3.26%) |
Nov 19, 2007 | 10.35 | 10.57 | 10.33 | 10.46 | 1,932,131 | +0.03(+0.29%) |
Nov 16, 2007 | 10.62 | 10.71 | 10.38 | 10.43 | 2,247,615 | -0.14(-1.31%) |
Nov 15, 2007 | 10.46 | 10.74 | 10.40 | 10.56 | 2,063,312 | +0.05(+0.52%) |
Nov 14, 2007 | 10.75 | 10.75 | 10.50 | 10.51 | 1,297,516 | -0.18(-1.71%) |
Nov 13, 2007 | 10.55 | 10.71 | 10.42 | 10.69 | 2,299,358 | +0.19(+1.80%) |
Nov 12, 2007 | 10.30 | 10.66 | 10.28 | 10.50 | 1,754,702 | +0.17(+1.65%) |
Nov 09, 2007 | 10.35 | 10.46 | 10.26 | 10.33 | 2,287,285 | -0.12(-1.13%) |
Nov 08, 2007 | 10.32 | 10.55 | 10.29 | 10.45 | 3,226,296 | +0.23(+2.20%) |
Nov 07, 2007 | 10.28 | 10.43 | 10.21 | 10.23 | 2,692,112 | -0.13(-1.25%) |
Nov 06, 2007 | 10.14 | 10.42 | 9.740 | 10.36 | 7,804,020 | +0.95(+10.10%) |
Nov 05, 2007 | 9.448 | 9.645 | 9.406 | 9.406 | 2,376,002 | -0.17(-1.74%) |
Nov 02, 2007 | 9.602 | 9.623 | 9.471 | 9.572 | 1,747,926 | -0.01(-0.08%) |
Nov 01, 2007 | 9.527 | 9.740 | 9.505 | 9.580 | 2,258,949 | -0.02(-0.21%) |
Oct 31, 2007 | 9.505 | 9.696 | 9.479 | 9.600 | 2,040,150 | +0.13(+1.37%) |
Oct 30, 2007 | 9.598 | 9.678 | 9.460 | 9.471 | 1,911,039 | -0.15(-1.60%) |
Oct 29, 2007 | 9.673 | 9.730 | 9.566 | 9.625 | 1,158,056 | -0.03(-0.29%) |
Oct 26, 2007 | 9.712 | 9.712 | 9.629 | 9.653 | 715,038 | +0.03(+0.36%) |
Oct 25, 2007 | 9.629 | 9.684 | 9.570 | 9.619 | 715,038 | +0.01(+0.13%) |
Oct 24, 2007 | 9.548 | 9.607 | 9.454 | 9.607 | 1,199,451 | +0.02(+0.19%) |
Oct 23, 2007 | 9.596 | 9.712 | 9.572 | 9.588 | 1,189,595 | +0.03(+0.28%) |
Oct 22, 2007 | 9.446 | 9.562 | 9.422 | 9.562 | 1,565,101 | +0.04(+0.40%) |
Oct 19, 2007 | 9.483 | 9.639 | 9.456 | 9.523 | 2,358,000 | +0.04(+0.41%) |
Oct 18, 2007 | 9.339 | 9.485 | 9.331 | 9.485 | 1,043,729 | +0.12(+1.23%) |
Oct 17, 2007 | 9.349 | 9.377 | 9.296 | 9.369 | 676,600 | +0.05(+0.59%) |
Oct 16, 2007 | 9.373 | 9.434 | 9.294 | 9.314 | 813,596 | -0.06(-0.63%) |
Oct 15, 2007 | 9.452 | 9.452 | 9.326 | 9.373 | 1,062,948 | -0.10(-1.01%) |
Oct 12, 2007 | 9.501 | 9.560 | 9.412 | 9.469 | 1,503,009 | -0.04(-0.43%) |
Oct 11, 2007 | 9.548 | 9.586 | 9.454 | 9.509 | 1,144,258 | +0.01(+0.09%) |
Oct 10, 2007 | 9.540 | 9.584 | 9.489 | 9.501 | 945,171 | -0.06(-0.64%) |
Oct 09, 2007 | 9.609 | 9.637 | 9.475 | 9.562 | 1,113,212 | -0.02(-0.19%) |
Oct 08, 2007 | 9.607 | 9.661 | 9.556 | 9.580 | 713,560 | -0.05(-0.48%) |
Oct 05, 2007 | 9.629 | 9.645 | 9.574 | 9.627 | 1,144,751 | +0.05(+0.49%) |
Oct 04, 2007 | 9.544 | 9.623 | 9.532 | 9.580 | 1,336,446 | +0.08(+0.88%) |
Oct 03, 2007 | 9.410 | 9.513 | 9.410 | 9.497 | 894,906 | +0.05(+0.49%) |
Oct 02, 2007 | 9.497 | 9.523 | 9.408 | 9.450 | 828,872 | -0.03(-0.36%) |
Oct 01, 2007 | 9.546 | 9.602 | 9.430 | 9.485 | 1,559,680 | -0.06(-0.64%) |
Sep 28, 2007 | 9.538 | 9.586 | 9.489 | 9.546 | 2,036,701 | +0.01(+0.09%) |
Sep 27, 2007 | 9.385 | 9.538 | 9.375 | 9.538 | 2,590,597 | +0.19(+2.09%) |
Sep 26, 2007 | 9.176 | 9.379 | 9.176 | 9.343 | 3,324,854 | +0.17(+1.81%) |
Sep 25, 2007 | 9.132 | 9.203 | 9.132 | 9.176 | 870,760 | +0.01(+0.15%) |
Sep 24, 2007 | 9.152 | 9.174 | 9.105 | 9.162 | 2,043,600 | -0.02(-0.18%) |
Sep 21, 2007 | 9.186 | 9.186 | 9.132 | 9.178 | 1,751,375 | +0.05(+0.51%) |
Sep 20, 2007 | 9.193 | 9.249 | 9.115 | 9.132 | 778,115 | -0.04(-0.49%) |
Sep 19, 2007 | 9.184 | 9.302 | 9.152 | 9.176 | 1,602,060 | -0.00(-0.02%) |
Sep 18, 2007 | 9.051 | 9.262 | 9.051 | 9.178 | 1,750,883 | +0.19(+2.08%) |
Sep 17, 2007 | 8.957 | 9.038 | 8.925 | 8.992 | 1,738,070 | +0.00(+0.05%) |
Sep 14, 2007 | 8.766 | 9.004 | 8.728 | 8.988 | 1,870,138 | +0.18(+2.03%) |
Sep 13, 2007 | 8.837 | 8.882 | 8.795 | 8.809 | 1,645,918 | +0.03(+0.37%) |
Sep 12, 2007 | 8.858 | 8.868 | 8.728 | 8.777 | 3,268,183 | -0.15(-1.70%) |
Sep 11, 2007 | 8.811 | 8.939 | 8.797 | 8.929 | 3,531,826 | +0.11(+1.27%) |
Sep 10, 2007 | 8.860 | 8.868 | 8.596 | 8.817 | 4,043,835 | -0.14(-1.59%) |
Sep 07, 2007 | 9.026 | 9.071 | 8.919 | 8.959 | 2,389,539 | -0.15(-1.65%) |
Sep 06, 2007 | 9.130 | 9.146 | 9.020 | 9.109 | 1,497,096 | -0.03(-0.29%) |
Sep 05, 2007 | 9.182 | 9.219 | 9.099 | 9.136 | 1,695,690 | -0.09(-1.01%) |
Sep 04, 2007 | 9.107 | 9.274 | 9.073 | 9.229 | 1,535,041 | +0.11(+1.22%) |
Aug 31, 2007 | 9.122 | 9.160 | 9.028 | 9.117 | 2,095,836 | +0.06(+0.65%) |
Aug 30, 2007 | 9.071 | 9.140 | 9.006 | 9.059 | 1,881,965 | -0.10(-1.06%) |
Aug 29, 2007 | 9.162 | 9.237 | 9.097 | 9.156 | 1,770,594 | +0.03(+0.36%) |
Aug 28, 2007 | 9.221 | 9.245 | 8.949 | 9.124 | 3,088,808 | -0.20(-2.11%) |
Aug 27, 2007 | 9.393 | 9.420 | 9.320 | 9.320 | 1,311,807 | -0.10(-1.10%) |
Aug 24, 2007 | 9.347 | 9.436 | 9.335 | 9.424 | 1,653,310 | +0.08(+0.87%) |
Aug 23, 2007 | 9.477 | 9.477 | 9.304 | 9.343 | 1,738,070 | -0.12(-1.29%) |
Aug 22, 2007 | 9.294 | 9.489 | 9.294 | 9.464 | 2,750,754 | +0.24(+2.57%) |
Aug 21, 2007 | 9.211 | 9.239 | 9.065 | 9.227 | 1,840,078 | +0.02(+0.18%) |
Aug 20, 2007 | 9.276 | 9.333 | 9.097 | 9.211 | 3,388,917 | -0.02(-0.26%) |
Aug 17, 2007 | 9.345 | 9.521 | 9.107 | 9.235 | 2,198,829 | +0.09(+0.98%) |
Aug 16, 2007 | 9.191 | 9.207 | 8.929 | 9.146 | 2,223,468 | -0.04(-0.49%) |
Aug 15, 2007 | 9.247 | 9.438 | 9.176 | 9.191 | 1,775,522 | -0.08(-0.81%) |
Aug 14, 2007 | 9.434 | 9.454 | 9.132 | 9.266 | 2,890,213 | -0.20(-2.14%) |
Aug 13, 2007 | 9.436 | 9.598 | 9.389 | 9.469 | 2,218,048 | +0.03(+0.34%) |
Aug 10, 2007 | 9.730 | 9.775 | 9.391 | 9.436 | 3,646,153 | -0.26(-2.64%) |
Aug 09, 2007 | 9.720 | 9.785 | 9.554 | 9.692 | 3,971,887 | -0.04(-0.46%) |
Aug 08, 2007 | 9.781 | 10.03 | 9.479 | 9.736 | 4,663,272 | +0.04(+0.38%) |
Aug 07, 2007 | 9.893 | 9.980 | 9.349 | 9.700 | 6,584,660 | -0.45(-4.42%) |
Aug 06, 2007 | 10.07 | 10.32 | 10.07 | 10.15 | 4,612,515 | +0.09(+0.89%) |
Aug 03, 2007 | 10.11 | 10.23 | 10.04 | 10.06 | 2,222,483 | -0.17(-1.63%) |
Aug 02, 2007 | 10.11 | 10.28 | 10.01 | 10.23 | 2,010,090 | +0.15(+1.49%) |
Aug 01, 2007 | 9.901 | 10.10 | 9.856 | 10.08 | 1,828,251 | +0.12(+1.20%) |
Jul 31, 2007 | 9.980 | 10.09 | 9.901 | 9.956 | 2,114,069 | +0.02(+0.18%) |
Jul 30, 2007 | 9.868 | 9.964 | 9.704 | 9.937 | 1,808,046 | +0.06(+0.60%) |
Jul 27, 2007 | 10.02 | 10.02 | 9.868 | 9.878 | 2,261,413 | -0.13(-1.34%) |
Jul 26, 2007 | 9.947 | 10.04 | 9.893 | 10.01 | 2,846,355 | -0.03(-0.34%) |
Jul 25, 2007 | 10.08 | 10.13 | 9.974 | 10.05 | 2,237,759 | +0.02(+0.24%) |
Jul 24, 2007 | 9.978 | 10.10 | 9.943 | 10.02 | 1,948,491 | -0.03(-0.26%) |
Jul 23, 2007 | 9.933 | 10.08 | 9.903 | 10.05 | 1,838,599 | +0.17(+1.77%) |
Jul 20, 2007 | 10.01 | 10.03 | 9.866 | 9.874 | 3,246,486 | -0.17(-1.70%) |
Jul 19, 2007 | 10.06 | 10.14 | 10.04 | 10.04 | 1,447,817 | +0.03(+0.28%) |
Jul 18, 2007 | 10.03 | 10.11 | 9.933 | 10.02 | 3,622,499 | -0.03(-0.32%) |
Jul 17, 2007 | 10.12 | 10.17 | 10.05 | 10.05 | 5,238,851 | -0.04(-0.42%) |
Jul 16, 2007 | 10.22 | 10.24 | 10.08 | 10.09 | 2,657,616 | -0.12(-1.13%) |
Jul 13, 2007 | 10.18 | 10.25 | 10.17 | 10.21 | 2,575,320 | +0.05(+0.54%) |
Jul 12, 2007 | 10.03 | 10.15 | 10.01 | 10.15 | 5,962,267 | +0.17(+1.67%) |
Jul 11, 2007 | 9.943 | 10.00 | 9.939 | 9.986 | 3,410,107 | +0.02(+0.24%) |
Jul 10, 2007 | 9.994 | 10.01 | 9.954 | 9.962 | 1,922,374 | -0.09(-0.93%) |
Jul 09, 2007 | 9.974 | 10.05 | 9.958 | 10.05 | 1,779,957 | +0.08(+0.81%) |
Jul 06, 2007 | 9.917 | 10.01 | 9.878 | 9.974 | 1,295,052 | +0.07(+0.70%) |
Jul 05, 2007 | 9.947 | 9.984 | 9.834 | 9.905 | 1,232,467 | -0.04(-0.43%) |
Jul 03, 2007 | 9.901 | 9.968 | 9.889 | 9.947 | 403,595 | +0.05(+0.49%) |
Jul 02, 2007 | 9.876 | 9.903 | 9.842 | 9.899 | 1,120,111 | +0.06(+0.66%) |
Jun 29, 2007 | 9.917 | 9.959 | 9.769 | 9.834 | 1,081,181 | -0.06(-0.57%) |
Jun 28, 2007 | 9.883 | 9.970 | 9.854 | 9.891 | 1,853,876 | +0.01(+0.06%) |
Jun 27, 2007 | 9.941 | 9.941 | 9.818 | 9.885 | 1,209,799 | -0.07(-0.69%) |
Jun 26, 2007 | 9.947 | 9.990 | 9.893 | 9.954 | 831,336 | +0.01(+0.06%) |
Jun 25, 2007 | 9.909 | 10.02 | 9.901 | 9.947 | 1,019,582 | +0.00(+0.00%) |
Jun 22, 2007 | 10.02 | 10.02 | 9.883 | 9.947 | 1,806,075 | -0.08(-0.83%) |
Jun 21, 2007 | 10.15 | 10.04 | 9.945 | 10.03 | 1,278,790 | +0.01(+0.14%) |
Jun 20, 2007 | 9.994 | 10.12 | 9.994 | 10.02 | 1,554,259 | +0.04(+0.43%) |
Jun 19, 2007 | 9.870 | 10.04 | 9.870 | 9.974 | 2,432,904 | +0.14(+1.40%) |
Jun 18, 2007 | 9.951 | 9.972 | 9.834 | 9.836 | 1,368,478 | -0.09(-0.92%) |
Jun 15, 2007 | 9.943 | 10.03 | 9.876 | 9.927 | 1,516,315 | +0.05(+0.51%) |
Jun 14, 2007 | 9.931 | 10.00 | 9.816 | 9.876 | 1,385,232 | -0.09(-0.94%) |
Jun 13, 2007 | 9.964 | 10.06 | 9.929 | 9.970 | 3,053,327 | +0.01(+0.06%) |
Jun 12, 2007 | 9.988 | 10.02 | 9.911 | 9.964 | 1,052,599 | -0.04(-0.37%) |
Jun 11, 2007 | 10.00 | 10.05 | 9.980 | 10.00 | 558,823 | -0.03(-0.28%) |
Jun 08, 2007 | 9.939 | 10.03 | 9.903 | 10.03 | 786,000 | +0.10(+0.96%) |
Jun 07, 2007 | 10.03 | 10.03 | 9.905 | 9.933 | 1,863,732 | -0.14(-1.39%) |
Jun 06, 2007 | 10.17 | 10.21 | 10.07 | 10.07 | 2,313,649 | -0.15(-1.47%) |
Jun 05, 2007 | 10.21 | 10.25 | 10.16 | 10.22 | 910,183 | -0.02(-0.18%) |
Jun 04, 2007 | 10.20 | 10.24 | 10.14 | 10.24 | 873,716 | +0.03(+0.28%) |
Jun 01, 2007 | 10.19 | 10.28 | 10.16 | 10.21 | 1,408,398 | +0.06(+0.64%) |
May 31, 2007 | 10.15 | 10.22 | 10.12 | 10.15 | 1,923,877 | +0.01(+0.12%) |
May 30, 2007 | 9.980 | 10.14 | 9.966 | 10.14 | 1,559,187 | +0.09(+0.89%) |
May 29, 2007 | 9.866 | 10.08 | 9.866 | 10.05 | 1,666,581 | +0.18(+1.87%) |
May 25, 2007 | 9.807 | 9.893 | 9.807 | 9.862 | 1,407,408 | +0.05(+0.56%) |
May 24, 2007 | 9.911 | 9.943 | 9.785 | 9.807 | 1,386,711 | -0.13(-1.27%) |
May 23, 2007 | 9.895 | 9.976 | 9.844 | 9.933 | 1,724,380 | +0.03(+0.29%) |
May 22, 2007 | 9.933 | 9.949 | 9.781 | 9.905 | 2,003,206 | -0.03(-0.29%) |
May 21, 2007 | 9.832 | 9.978 | 9.789 | 9.933 | 2,106,687 | +0.05(+0.51%) |
May 18, 2007 | 9.982 | 9.998 | 9.842 | 9.883 | 2,482,183 | -0.09(-0.86%) |
May 17, 2007 | 10.09 | 10.09 | 9.968 | 9.968 | 1,731,664 | -0.16(-1.54%) |
May 16, 2007 | 10.02 | 10.14 | 9.986 | 10.12 | 1,070,832 | +0.12(+1.20%) |
May 15, 2007 | 10.09 | 10.14 | 9.994 | 10.00 | 1,550,810 | -0.04(-0.44%) |
May 14, 2007 | 10.05 | 10.11 | 9.956 | 10.05 | 1,434,304 | -0.00(-0.04%) |
May 11, 2007 | 10.08 | 10.10 | 10.01 | 10.05 | 2,006,936 | -0.01(-0.10%) |
May 10, 2007 | 10.18 | 10.18 | 9.978 | 10.06 | 2,795,598 | -0.17(-1.70%) |
May 09, 2007 | 10.29 | 10.34 | 10.16 | 10.24 | 2,342,231 | -0.10(-0.98%) |
May 08, 2007 | 10.39 | 10.42 | 9.816 | 10.34 | 5,666,593 | -0.22(-2.11%) |
May 07, 2007 | 10.61 | 10.70 | 10.53 | 10.56 | 1,261,049 | +0.03(+0.29%) |
May 04, 2007 | 10.45 | 10.55 | 10.42 | 10.53 | 1,412,336 | +0.10(+0.91%) |
May 03, 2007 | 10.47 | 10.51 | 10.41 | 10.44 | 956,012 | -0.03(-0.33%) |
May 02, 2007 | 10.41 | 10.50 | 10.41 | 10.47 | 1,395,088 | +0.04(+0.41%) |
May 01, 2007 | 10.29 | 10.53 | 10.22 | 10.43 | 1,293,081 | +0.13(+1.30%) |
Apr 30, 2007 | 10.33 | 10.44 | 10.29 | 10.29 | 1,134,895 | -0.05(-0.53%) |
Apr 27, 2007 | 10.33 | 10.39 | 10.25 | 10.35 | 1,632,120 | +0.00(+0.02%) |
Apr 26, 2007 | 10.40 | 10.44 | 10.29 | 10.35 | 1,924,838 | -0.06(-0.55%) |
Apr 25, 2007 | 10.44 | 10.46 | 10.35 | 10.40 | 1,746,940 | -0.01(-0.08%) |
Apr 24, 2007 | 10.47 | 10.47 | 10.38 | 10.41 | 1,506,952 | -0.06(-0.62%) |
Apr 23, 2007 | 10.46 | 10.51 | 10.41 | 10.48 | 926,445 | +0.04(+0.37%) |
Apr 20, 2007 | 10.50 | 10.54 | 10.35 | 10.44 | 2,258,456 | -0.01(-0.10%) |
Apr 19, 2007 | 10.45 | 10.47 | 10.25 | 10.45 | 1,041,758 | -0.01(-0.12%) |
Apr 18, 2007 | 10.54 | 10.55 | 10.45 | 10.46 | 1,378,333 | -0.10(-0.90%) |
Apr 17, 2007 | 10.56 | 10.62 | 10.51 | 10.56 | 1,230,496 | +0.02(+0.19%) |
Apr 16, 2007 | 10.56 | 10.62 | 10.48 | 10.54 | 1,443,382 | +0.02(+0.23%) |
Apr 13, 2007 | 10.51 | 10.53 | 10.40 | 10.51 | 1,457,673 | +0.01(+0.12%) |
Apr 12, 2007 | 10.48 | 10.51 | 10.43 | 10.50 | 1,474,920 | -0.00(-0.02%) |
Apr 11, 2007 | 10.51 | 10.53 | 10.43 | 10.50 | 896,385 | -0.03(-0.27%) |
Apr 10, 2007 | 10.53 | 10.60 | 10.47 | 10.53 | 670,687 | -0.00(-0.02%) |
Apr 09, 2007 | 10.45 | 10.54 | 10.45 | 10.53 | 2,175,668 | +0.10(+0.99%) |
Apr 05, 2007 | 10.40 | 10.47 | 10.40 | 10.43 | 1,234,931 | +0.04(+0.41%) |
Apr 04, 2007 | 10.37 | 10.46 | 10.35 | 10.39 | 1,146,722 | +0.02(+0.24%) |
Apr 03, 2007 | 10.39 | 10.43 | 10.33 | 10.36 | 1,372,420 | -0.01(-0.12%) |
Apr 02, 2007 | 10.55 | 10.74 | 10.33 | 10.37 | 3,181,975 | +0.16(+1.53%) |
Mar 30, 2007 | 10.15 | 10.22 | 10.08 | 10.22 | 1,314,763 | +0.09(+0.88%) |
Mar 29, 2007 | 10.15 | 10.15 | 10.06 | 10.13 | 891,950 | +0.03(+0.26%) |
Mar 28, 2007 | 10.09 | 10.14 | 10.03 | 10.10 | 931,373 | +0.02(+0.16%) |
Mar 27, 2007 | 10.11 | 10.14 | 10.02 | 10.09 | 1,809,525 | -0.05(-0.50%) |
Mar 26, 2007 | 10.11 | 10.14 | 9.974 | 10.14 | 2,955,754 | +0.01(+0.14%) |
Mar 23, 2007 | 10.13 | 10.15 | 10.09 | 10.12 | 1,314,763 | -0.00(-0.04%) |
Mar 22, 2007 | 10.13 | 10.14 | 10.02 | 10.13 | 2,017,482 | +0.03(+0.32%) |
Mar 21, 2007 | 9.966 | 10.10 | 9.943 | 10.09 | 1,230,989 | +0.13(+1.28%) |
Mar 20, 2007 | 9.860 | 9.966 | 9.836 | 9.966 | 2,387,075 | +0.11(+1.07%) |
Mar 19, 2007 | 9.809 | 9.874 | 9.765 | 9.860 | 1,246,266 | +0.13(+1.31%) |
Mar 16, 2007 | 9.771 | 9.811 | 9.698 | 9.732 | 1,271,891 | -0.03(-0.31%) |
Mar 15, 2007 | 9.651 | 9.763 | 9.615 | 9.763 | 2,030,295 | +0.11(+1.16%) |
Mar 14, 2007 | 9.645 | 9.730 | 9.578 | 9.651 | 2,807,917 | +0.01(+0.06%) |
Mar 13, 2007 | 9.698 | 9.700 | 9.615 | 9.645 | 2,227,903 | -0.05(-0.54%) |
Mar 12, 2007 | 9.659 | 9.722 | 9.643 | 9.698 | 2,430,933 | +0.02(+0.19%) |
Mar 09, 2007 | 9.669 | 9.710 | 9.596 | 9.680 | 2,084,994 | +0.05(+0.55%) |
Mar 08, 2007 | 9.576 | 9.631 | 9.538 | 9.627 | 1,096,950 | +0.08(+0.87%) |
Mar 07, 2007 | 9.570 | 9.641 | 9.513 | 9.544 | 2,018,468 | -0.01(-0.13%) |
Mar 06, 2007 | 9.588 | 9.676 | 9.477 | 9.556 | 2,124,418 | +0.05(+0.51%) |
Mar 05, 2007 | 9.548 | 9.635 | 9.507 | 9.507 | 1,756,796 | -0.08(-0.87%) |
Mar 02, 2007 | 9.710 | 9.732 | 9.576 | 9.590 | 1,742,012 | -0.12(-1.23%) |
Mar 01, 2007 | 9.728 | 9.785 | 9.607 | 9.710 | 2,257,850 | -0.02(-0.21%) |
Feb 28, 2007 | 9.639 | 9.795 | 9.596 | 9.730 | 3,553,509 | +0.17(+1.80%) |
Feb 27, 2007 | 9.617 | 9.659 | 9.444 | 9.558 | 2,379,683 | -0.06(-0.59%) |
Feb 26, 2007 | 9.574 | 9.617 | 9.519 | 9.615 | 1,100,400 | +0.07(+0.74%) |
Feb 23, 2007 | 9.554 | 9.566 | 9.493 | 9.544 | 568,679 | +0.00(+0.02%) |
Feb 22, 2007 | 9.554 | 9.582 | 9.471 | 9.542 | 1,324,619 | -0.02(-0.17%) |
Feb 21, 2007 | 9.519 | 9.584 | 9.517 | 9.558 | 1,315,256 | -0.01(-0.08%) |
Feb 20, 2007 | 9.558 | 9.627 | 9.503 | 9.566 | 1,513,358 | -0.04(-0.42%) |
Feb 16, 2007 | 9.521 | 9.619 | 9.493 | 9.607 | 1,217,684 | +0.11(+1.15%) |
Feb 15, 2007 | 9.538 | 9.538 | 9.467 | 9.497 | 1,385,725 | -0.04(-0.47%) |
Feb 14, 2007 | 9.550 | 9.615 | 9.521 | 9.542 | 939,233 | -0.01(-0.09%) |
Feb 13, 2007 | 9.440 | 9.550 | 9.428 | 9.550 | 1,666,616 | +0.11(+1.16%) |
Feb 12, 2007 | 9.420 | 9.444 | 9.398 | 9.440 | 1,004,306 | +0.02(+0.22%) |
Feb 09, 2007 | 9.450 | 9.475 | 9.375 | 9.420 | 1,512,865 | -0.03(-0.34%) |
Feb 08, 2007 | 9.513 | 9.550 | 9.436 | 9.452 | 1,162,491 | -0.10(-1.06%) |
Feb 07, 2007 | 9.414 | 9.639 | 9.414 | 9.554 | 2,065,775 | +0.18(+1.93%) |
Feb 06, 2007 | 9.314 | 9.475 | 8.900 | 9.373 | 7,223,316 | +0.33(+3.61%) |
Feb 05, 2007 | 9.091 | 9.099 | 8.923 | 9.046 | 1,836,135 | -0.05(-0.60%) |
Feb 02, 2007 | 9.172 | 9.201 | 9.097 | 9.101 | 1,116,169 | -0.09(-0.93%) |