Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.22 | 13.85 | 13.22 | 13.45 | 255,288 | -0.03(-0.22%) |
Jan 30, 2008 | 13.78 | 14.06 | 13.47 | 13.48 | 248,000 | -0.47(-3.37%) |
Jan 29, 2008 | 14.02 | 14.10 | 13.83 | 13.95 | 145,800 | -0.01(-0.07%) |
Jan 28, 2008 | 14.33 | 14.33 | 13.81 | 13.96 | 177,210 | -0.38(-2.65%) |
Jan 25, 2008 | 13.99 | 14.58 | 13.99 | 14.34 | 258,000 | +0.54(+3.91%) |
Jan 24, 2008 | 13.93 | 13.93 | 13.20 | 13.80 | 229,000 | -0.06(-0.43%) |
Jan 23, 2008 | 13.10 | 13.89 | 13.05 | 13.86 | 390,900 | +0.45(+3.36%) |
Jan 22, 2008 | 12.74 | 13.42 | 12.33 | 13.41 | 587,900 | +0.14(+1.06%) |
Jan 21, 2008 | 13.08 | 13.33 | 13.04 | 13.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.08 | 13.33 | 13.04 | 13.27 | 386,398 | +0.01(+0.08%) |
Jan 17, 2008 | 13.47 | 13.58 | 13.18 | 13.26 | 184,300 | -0.14(-1.04%) |
Jan 16, 2008 | 13.24 | 13.76 | 13.14 | 13.40 | 177,943 | +0.15(+1.13%) |
Jan 15, 2008 | 13.24 | 13.41 | 13.18 | 13.25 | 173,400 | +0.00(+0.00%) |
Jan 14, 2008 | 13.13 | 13.28 | 12.81 | 13.25 | 212,550 | +0.44(+3.43%) |
Jan 11, 2008 | 13.03 | 13.03 | 12.78 | 12.81 | 174,300 | -0.32(-2.44%) |
Jan 10, 2008 | 12.75 | 13.27 | 12.59 | 13.13 | 240,800 | +0.26(+2.02%) |
Jan 09, 2008 | 12.88 | 12.99 | 12.56 | 12.87 | 261,387 | -0.09(-0.69%) |
Jan 08, 2008 | 12.71 | 13.06 | 12.71 | 12.96 | 476,007 | +0.26(+2.05%) |
Jan 07, 2008 | 12.41 | 12.83 | 12.35 | 12.70 | 396,300 | +0.35(+2.83%) |
Jan 04, 2008 | 12.36 | 12.97 | 12.29 | 12.35 | 299,171 | -0.15(-1.20%) |
Jan 03, 2008 | 12.47 | 12.87 | 12.47 | 12.50 | 348,202 | +0.03(+0.24%) |
Jan 02, 2008 | 12.84 | 13.02 | 12.30 | 12.47 | 689,644 | -0.42(-3.26%) |
Jan 01, 2008 | 13.16 | 13.51 | 12.81 | 12.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.51 | 12.81 | 12.89 | 462,600 | -0.35(-2.64%) |
Dec 28, 2007 | 13.56 | 13.99 | 13.18 | 13.24 | 342,900 | -0.21(-1.56%) |
Dec 27, 2007 | 13.88 | 14.14 | 13.45 | 13.45 | 289,300 | -0.38(-2.75%) |
Dec 26, 2007 | 13.75 | 14.08 | 13.75 | 13.83 | 293,912 | +0.03(+0.22%) |
Dec 24, 2007 | 13.69 | 14.06 | 13.66 | 13.80 | 248,300 | +0.11(+0.80%) |
Dec 21, 2007 | 14.31 | 14.49 | 13.69 | 13.69 | 794,900 | -0.43(-3.05%) |
Dec 20, 2007 | 14.62 | 14.75 | 13.82 | 14.12 | 567,500 | -0.34(-2.35%) |
Dec 19, 2007 | 14.86 | 15.16 | 14.40 | 14.46 | 285,600 | -0.48(-3.21%) |
Dec 18, 2007 | 14.89 | 14.98 | 14.45 | 14.94 | 182,625 | +0.26(+1.77%) |
Dec 17, 2007 | 14.81 | 15.08 | 14.68 | 14.68 | 110,100 | -0.25(-1.67%) |
Dec 14, 2007 | 14.92 | 15.32 | 14.85 | 14.93 | 127,630 | -0.31(-2.03%) |
Dec 13, 2007 | 14.97 | 15.39 | 14.97 | 15.24 | 103,700 | +0.06(+0.40%) |
Dec 12, 2007 | 15.30 | 15.45 | 14.97 | 15.18 | 139,135 | +0.27(+1.81%) |
Dec 11, 2007 | 15.60 | 15.70 | 14.91 | 14.91 | 147,300 | -0.61(-3.93%) |
Dec 10, 2007 | 15.62 | 15.69 | 15.47 | 15.52 | 143,300 | -0.10(-0.64%) |
Dec 07, 2007 | 15.66 | 15.81 | 15.42 | 15.62 | 114,600 | +0.03(+0.19%) |
Dec 06, 2007 | 15.68 | 15.97 | 15.56 | 15.59 | 170,600 | -0.09(-0.57%) |
Dec 05, 2007 | 15.60 | 15.86 | 15.33 | 15.68 | 177,400 | +0.38(+2.48%) |
Dec 04, 2007 | 15.15 | 15.49 | 14.82 | 15.30 | 152,000 | +0.05(+0.33%) |
Dec 03, 2007 | 14.85 | 15.28 | 14.85 | 15.25 | 152,453 | +0.19(+1.26%) |
Nov 30, 2007 | 15.38 | 15.38 | 14.86 | 15.06 | 233,600 | -0.04(-0.26%) |
Nov 29, 2007 | 15.52 | 15.52 | 14.24 | 15.10 | 362,900 | -0.76(-4.79%) |
Nov 28, 2007 | 15.31 | 15.99 | 15.31 | 15.86 | 162,500 | +0.55(+3.59%) |
Nov 27, 2007 | 15.22 | 15.65 | 15.04 | 15.31 | 136,500 | +0.04(+0.26%) |
Nov 26, 2007 | 16.02 | 16.02 | 15.19 | 15.27 | 156,500 | -0.55(-3.48%) |
Nov 23, 2007 | 15.46 | 15.99 | 15.38 | 15.82 | 58,800 | +0.42(+2.73%) |
Nov 21, 2007 | 15.87 | 15.95 | 15.33 | 15.40 | 167,290 | -0.59(-3.69%) |
Nov 20, 2007 | 15.35 | 15.99 | 15.29 | 15.99 | 212,402 | +0.61(+3.97%) |
Nov 19, 2007 | 15.71 | 15.71 | 15.17 | 15.38 | 125,000 | -0.47(-2.97%) |
Nov 16, 2007 | 15.31 | 15.85 | 15.04 | 15.85 | 236,700 | +0.57(+3.73%) |
Nov 15, 2007 | 15.30 | 15.70 | 15.16 | 15.28 | 151,530 | -0.12(-0.78%) |
Nov 14, 2007 | 15.94 | 15.96 | 15.33 | 15.40 | 162,200 | -0.52(-3.27%) |
Nov 13, 2007 | 15.51 | 16.00 | 15.29 | 15.92 | 121,700 | +0.52(+3.38%) |
Nov 12, 2007 | 15.26 | 15.90 | 15.16 | 15.40 | 145,400 | +0.09(+0.59%) |
Nov 09, 2007 | 15.32 | 15.58 | 14.81 | 15.31 | 183,600 | -0.19(-1.23%) |
Nov 08, 2007 | 15.50 | 15.67 | 15.25 | 15.50 | 202,600 | +0.09(+0.58%) |
Nov 07, 2007 | 15.76 | 15.90 | 15.36 | 15.41 | 159,100 | -0.75(-4.64%) |
Nov 06, 2007 | 15.91 | 16.20 | 15.67 | 16.16 | 146,300 | +0.09(+0.56%) |
Nov 05, 2007 | 15.21 | 16.18 | 15.21 | 16.07 | 248,150 | +0.49(+3.15%) |
Nov 02, 2007 | 15.64 | 15.73 | 15.29 | 15.58 | 161,900 | +0.11(+0.71%) |
Nov 01, 2007 | 15.90 | 16.10 | 15.39 | 15.47 | 296,000 | -0.65(-4.03%) |
Oct 31, 2007 | 15.65 | 16.20 | 15.56 | 16.12 | 317,100 | +0.54(+3.47%) |
Oct 30, 2007 | 15.50 | 15.82 | 15.37 | 15.58 | 158,400 | +0.05(+0.32%) |
Oct 29, 2007 | 15.79 | 15.79 | 15.38 | 15.53 | 301,200 | -0.27(-1.71%) |
Oct 26, 2007 | 14.44 | 15.90 | 14.36 | 15.80 | 557,200 | +1.59(+11.19%) |
Oct 25, 2007 | 13.65 | 14.34 | 13.35 | 14.21 | 310,700 | +0.06(+0.42%) |
Oct 24, 2007 | 14.00 | 14.23 | 13.75 | 14.15 | 162,100 | +0.00(+0.00%) |
Oct 23, 2007 | 14.40 | 14.52 | 13.83 | 14.15 | 252,400 | -0.08(-0.56%) |
Oct 22, 2007 | 13.59 | 14.26 | 13.44 | 14.23 | 124,300 | +0.44(+3.19%) |
Oct 19, 2007 | 14.33 | 14.33 | 13.79 | 13.79 | 187,200 | -0.56(-3.90%) |
Oct 18, 2007 | 14.27 | 14.42 | 14.09 | 14.35 | 86,900 | +0.09(+0.63%) |
Oct 17, 2007 | 14.68 | 14.68 | 14.20 | 14.26 | 138,800 | -0.26(-1.79%) |
Oct 16, 2007 | 14.43 | 14.59 | 14.31 | 14.52 | 208,700 | +0.08(+0.55%) |
Oct 15, 2007 | 14.43 | 14.49 | 14.08 | 14.44 | 181,500 | -0.01(-0.07%) |
Oct 12, 2007 | 14.17 | 14.61 | 14.11 | 14.45 | 110,900 | +0.21(+1.47%) |
Oct 11, 2007 | 14.44 | 14.59 | 14.16 | 14.24 | 184,200 | -0.16(-1.11%) |
Oct 10, 2007 | 14.36 | 14.46 | 14.22 | 14.40 | 137,400 | -0.01(-0.07%) |
Oct 09, 2007 | 14.33 | 14.44 | 14.30 | 14.41 | 132,200 | +0.09(+0.63%) |
Oct 08, 2007 | 14.39 | 14.47 | 14.30 | 14.32 | 211,200 | -0.05(-0.35%) |
Oct 05, 2007 | 13.90 | 14.48 | 13.79 | 14.37 | 230,700 | +0.62(+4.51%) |
Oct 04, 2007 | 13.65 | 13.78 | 13.51 | 13.75 | 128,000 | +0.05(+0.36%) |
Oct 03, 2007 | 13.81 | 13.91 | 13.58 | 13.70 | 98,000 | -0.22(-1.58%) |
Oct 02, 2007 | 13.66 | 14.01 | 13.63 | 13.92 | 236,300 | +0.33(+2.43%) |
Oct 01, 2007 | 13.30 | 13.70 | 13.28 | 13.59 | 2,952,900 | +0.24(+1.80%) |
Sep 28, 2007 | 13.91 | 14.06 | 13.27 | 13.35 | 315,500 | -0.60(-4.30%) |
Sep 27, 2007 | 14.07 | 14.18 | 13.79 | 13.95 | 264,300 | -0.09(-0.64%) |
Sep 26, 2007 | 14.30 | 14.33 | 14.03 | 14.04 | 132,600 | -0.16(-1.13%) |
Sep 25, 2007 | 14.15 | 14.25 | 14.00 | 14.20 | 168,500 | -0.09(-0.63%) |
Sep 24, 2007 | 14.73 | 14.76 | 14.08 | 14.29 | 267,100 | -0.56(-3.77%) |
Sep 21, 2007 | 14.79 | 14.92 | 14.62 | 14.85 | 396,300 | +0.19(+1.30%) |
Sep 20, 2007 | 15.10 | 15.12 | 14.52 | 14.66 | 570,600 | -0.52(-3.43%) |
Sep 19, 2007 | 15.50 | 15.70 | 15.08 | 15.18 | 450,300 | -0.41(-2.63%) |
Sep 18, 2007 | 15.40 | 15.74 | 15.19 | 15.59 | 264,400 | +0.27(+1.76%) |
Sep 17, 2007 | 15.29 | 15.37 | 15.19 | 15.32 | 1,060,400 | +0.04(+0.26%) |
Sep 14, 2007 | 15.27 | 15.38 | 15.08 | 15.28 | 232,400 | +0.01(+0.07%) |
Sep 13, 2007 | 15.05 | 15.31 | 14.82 | 15.27 | 320,500 | +0.28(+1.87%) |
Sep 12, 2007 | 14.92 | 15.06 | 14.81 | 14.99 | 302,900 | -0.01(-0.07%) |
Sep 11, 2007 | 15.00 | 15.33 | 14.75 | 15.00 | 327,300 | +0.05(+0.33%) |
Sep 10, 2007 | 14.40 | 15.00 | 14.40 | 14.95 | 326,800 | +0.60(+4.18%) |
Sep 07, 2007 | 14.52 | 14.77 | 14.29 | 14.35 | 278,000 | -0.25(-1.71%) |
Sep 06, 2007 | 14.77 | 15.00 | 14.50 | 14.60 | 337,600 | -0.15(-1.02%) |
Sep 05, 2007 | 14.63 | 14.85 | 14.50 | 14.75 | 269,200 | +0.00(+0.00%) |
Sep 04, 2007 | 14.80 | 14.98 | 14.67 | 14.75 | 335,100 | -0.08(-0.54%) |
Aug 31, 2007 | 14.65 | 15.00 | 14.57 | 14.83 | 344,400 | +0.35(+2.42%) |
Aug 30, 2007 | 14.35 | 14.76 | 14.26 | 14.48 | 170,900 | -0.02(-0.14%) |
Aug 29, 2007 | 14.43 | 14.53 | 14.25 | 14.50 | 169,000 | +0.17(+1.19%) |
Aug 28, 2007 | 14.60 | 14.68 | 14.29 | 14.33 | 217,900 | -0.35(-2.38%) |
Aug 27, 2007 | 14.67 | 14.92 | 14.43 | 14.68 | 208,600 | -0.09(-0.61%) |
Aug 24, 2007 | 14.78 | 14.79 | 14.57 | 14.77 | 187,500 | -0.02(-0.14%) |
Aug 23, 2007 | 14.60 | 14.88 | 14.32 | 14.79 | 227,600 | +0.19(+1.30%) |
Aug 22, 2007 | 14.33 | 14.62 | 14.16 | 14.60 | 223,100 | +0.35(+2.46%) |
Aug 21, 2007 | 14.44 | 14.75 | 14.09 | 14.25 | 221,700 | -0.17(-1.18%) |
Aug 20, 2007 | 14.96 | 14.96 | 14.13 | 14.42 | 805,500 | -0.53(-3.55%) |
Aug 17, 2007 | 13.84 | 15.50 | 13.84 | 14.95 | 3,950,400 | +1.11(+8.02%) |
Aug 16, 2007 | 13.46 | 14.24 | 13.27 | 13.84 | 511,300 | +0.38(+2.82%) |
Aug 15, 2007 | 13.60 | 13.73 | 13.43 | 13.46 | 228,600 | -0.21(-1.54%) |
Aug 14, 2007 | 13.21 | 13.70 | 13.20 | 13.67 | 298,200 | +0.97(+7.64%) |
Aug 13, 2007 | 12.92 | 13.08 | 12.47 | 12.70 | 135,800 | -0.17(-1.32%) |
Aug 10, 2007 | 12.55 | 13.03 | 12.31 | 12.87 | 331,000 | +0.20(+1.58%) |
Aug 09, 2007 | 12.05 | 12.88 | 12.04 | 12.67 | 453,700 | +0.24(+1.93%) |
Aug 08, 2007 | 12.21 | 12.80 | 12.01 | 12.43 | 324,542 | +0.34(+2.81%) |
Aug 07, 2007 | 12.02 | 12.21 | 11.81 | 12.09 | 142,000 | +0.00(+0.00%) |
Aug 06, 2007 | 11.92 | 12.21 | 11.62 | 12.09 | 174,200 | +0.18(+1.51%) |
Aug 03, 2007 | 12.00 | 12.44 | 11.87 | 11.91 | 216,300 | -0.58(-4.64%) |
Aug 02, 2007 | 12.09 | 12.55 | 12.04 | 12.49 | 288,400 | +0.42(+3.48%) |
Aug 01, 2007 | 12.01 | 12.25 | 11.89 | 12.07 | 176,600 | +0.04(+0.33%) |
Jul 31, 2007 | 12.07 | 12.20 | 11.84 | 12.03 | 270,600 | +0.06(+0.50%) |
Jul 30, 2007 | 12.06 | 12.09 | 11.82 | 11.97 | 185,500 | -0.11(-0.91%) |
Jul 27, 2007 | 12.28 | 12.41 | 11.95 | 12.08 | 261,500 | -0.22(-1.79%) |
Jul 26, 2007 | 11.40 | 12.54 | 11.39 | 12.30 | 410,400 | +0.52(+4.41%) |
Jul 25, 2007 | 11.81 | 11.89 | 11.69 | 11.78 | 153,800 | +0.01(+0.08%) |
Jul 24, 2007 | 11.75 | 11.81 | 11.61 | 11.77 | 235,200 | -0.16(-1.34%) |
Jul 23, 2007 | 12.03 | 12.06 | 11.89 | 11.93 | 139,200 | -0.11(-0.91%) |
Jul 20, 2007 | 12.12 | 12.16 | 11.95 | 12.04 | 210,300 | -0.11(-0.91%) |
Jul 19, 2007 | 12.11 | 12.26 | 12.11 | 12.15 | 69,900 | +0.11(+0.91%) |
Jul 18, 2007 | 12.13 | 12.16 | 11.95 | 12.04 | 350,200 | -0.19(-1.55%) |
Jul 17, 2007 | 12.09 | 12.33 | 12.07 | 12.23 | 61,200 | +0.14(+1.16%) |
Jul 16, 2007 | 12.15 | 12.21 | 12.04 | 12.09 | 134,900 | -0.15(-1.23%) |
Jul 13, 2007 | 12.41 | 12.41 | 12.16 | 12.24 | 53,200 | -0.22(-1.77%) |
Jul 12, 2007 | 12.20 | 12.46 | 12.11 | 12.46 | 67,200 | +0.35(+2.89%) |
Jul 11, 2007 | 12.11 | 12.19 | 12.10 | 12.11 | 59,200 | -0.01(-0.08%) |
Jul 10, 2007 | 12.09 | 12.16 | 12.01 | 12.12 | 285,100 | -0.04(-0.33%) |
Jul 09, 2007 | 12.24 | 12.24 | 12.10 | 12.16 | 74,600 | -0.08(-0.65%) |
Jul 06, 2007 | 12.40 | 12.49 | 12.18 | 12.24 | 153,200 | -0.19(-1.53%) |
Jul 05, 2007 | 12.50 | 12.53 | 12.31 | 12.43 | 112,600 | -0.07(-0.56%) |
Jul 03, 2007 | 12.35 | 12.50 | 12.26 | 12.50 | 54,500 | +0.16(+1.30%) |
Jul 02, 2007 | 12.42 | 12.42 | 12.22 | 12.34 | 151,300 | -0.07(-0.56%) |
Jun 29, 2007 | 12.53 | 12.69 | 12.32 | 12.41 | 282,500 | -0.10(-0.80%) |
Jun 28, 2007 | 12.19 | 12.60 | 12.19 | 12.51 | 146,100 | +0.32(+2.63%) |
Jun 27, 2007 | 11.96 | 12.26 | 11.96 | 12.19 | 237,700 | +0.18(+1.50%) |
Jun 26, 2007 | 12.18 | 12.19 | 11.97 | 12.01 | 135,100 | -0.11(-0.91%) |
Jun 25, 2007 | 12.08 | 12.21 | 12.01 | 12.12 | 172,100 | +0.00(+0.00%) |
Jun 22, 2007 | 12.12 | 12.16 | 12.02 | 12.12 | 320,200 | +0.00(+0.00%) |
Jun 21, 2007 | 12.10 | 12.20 | 12.05 | 12.12 | 216,100 | +0.02(+0.17%) |
Jun 20, 2007 | 12.17 | 12.24 | 12.07 | 12.10 | 331,800 | -0.06(-0.49%) |
Jun 19, 2007 | 12.18 | 12.23 | 12.10 | 12.16 | 202,400 | -0.08(-0.65%) |
Jun 18, 2007 | 12.27 | 12.27 | 12.20 | 12.24 | 113,800 | -0.02(-0.16%) |
Jun 15, 2007 | 12.85 | 12.85 | 12.22 | 12.26 | 557,200 | -0.15(-1.21%) |
Jun 14, 2007 | 12.17 | 12.41 | 12.16 | 12.41 | 204,700 | +0.24(+1.97%) |
Jun 13, 2007 | 12.20 | 12.22 | 12.08 | 12.17 | 185,600 | +0.01(+0.08%) |
Jun 12, 2007 | 12.15 | 12.16 | 12.08 | 12.16 | 318,200 | -0.01(-0.08%) |
Jun 11, 2007 | 12.15 | 12.21 | 12.00 | 12.17 | 143,900 | +0.01(+0.08%) |
Jun 08, 2007 | 12.11 | 12.20 | 12.07 | 12.16 | 152,800 | +0.04(+0.33%) |
Jun 07, 2007 | 12.14 | 12.16 | 12.06 | 12.12 | 263,100 | -0.03(-0.25%) |
Jun 06, 2007 | 12.12 | 12.17 | 12.05 | 12.15 | 408,500 | +0.00(+0.00%) |
Jun 05, 2007 | 12.13 | 12.22 | 12.11 | 12.15 | 182,600 | -0.03(-0.25%) |
Jun 04, 2007 | 12.08 | 12.25 | 12.08 | 12.18 | 244,000 | +0.07(+0.58%) |
Jun 01, 2007 | 12.15 | 12.25 | 12.08 | 12.11 | 1,929,600 | -0.02(-0.16%) |
May 31, 2007 | 12.18 | 12.18 | 12.01 | 12.13 | 314,100 | -0.02(-0.16%) |
May 30, 2007 | 12.17 | 12.19 | 12.00 | 12.15 | 161,700 | -0.11(-0.90%) |
May 29, 2007 | 12.02 | 12.28 | 11.98 | 12.26 | 267,200 | +0.26(+2.17%) |
May 25, 2007 | 12.04 | 12.12 | 12.00 | 12.00 | 133,900 | +0.00(+0.00%) |
May 24, 2007 | 12.10 | 12.29 | 11.99 | 12.00 | 217,220 | -0.01(-0.08%) |
May 23, 2007 | 12.17 | 12.23 | 11.98 | 12.01 | 117,900 | -0.13(-1.07%) |
May 22, 2007 | 12.14 | 12.17 | 11.95 | 12.14 | 108,200 | -0.07(-0.57%) |
May 21, 2007 | 11.99 | 12.33 | 11.97 | 12.21 | 92,200 | +0.22(+1.83%) |
May 18, 2007 | 11.94 | 12.13 | 11.83 | 11.99 | 231,800 | +0.06(+0.50%) |
May 17, 2007 | 11.88 | 12.05 | 11.87 | 11.93 | 231,300 | +0.01(+0.08%) |
May 16, 2007 | 11.80 | 11.97 | 11.80 | 11.92 | 229,000 | +0.12(+1.02%) |
May 15, 2007 | 11.88 | 12.04 | 11.76 | 11.80 | 347,400 | -0.10(-0.84%) |
May 14, 2007 | 11.90 | 11.97 | 11.84 | 11.90 | 210,900 | -0.03(-0.25%) |
May 11, 2007 | 12.00 | 12.22 | 11.87 | 11.93 | 153,600 | -0.02(-0.17%) |
May 10, 2007 | 12.10 | 12.10 | 11.91 | 11.95 | 220,000 | -0.19(-1.57%) |
May 09, 2007 | 12.04 | 12.14 | 11.97 | 12.14 | 329,300 | +0.04(+0.33%) |
May 08, 2007 | 11.95 | 12.14 | 11.90 | 12.10 | 275,538 | +0.18(+1.51%) |
May 07, 2007 | 11.98 | 12.04 | 11.90 | 11.92 | 288,300 | -0.08(-0.67%) |
May 04, 2007 | 12.05 | 12.05 | 11.85 | 12.00 | 150,800 | -0.01(-0.08%) |
May 03, 2007 | 11.90 | 12.03 | 11.75 | 12.01 | 198,616 | +0.09(+0.76%) |
May 02, 2007 | 11.78 | 12.00 | 11.70 | 11.92 | 289,400 | +0.13(+1.10%) |
May 01, 2007 | 11.97 | 11.99 | 11.72 | 11.79 | 366,500 | -0.16(-1.34%) |
Apr 30, 2007 | 12.00 | 12.05 | 11.91 | 11.95 | 338,800 | +0.05(+0.42%) |
Apr 27, 2007 | 12.00 | 12.04 | 11.90 | 11.90 | 467,000 | -0.10(-0.83%) |
Apr 26, 2007 | 13.00 | 13.11 | 11.80 | 12.00 | 1,497,600 | -1.11(-8.47%) |
Apr 25, 2007 | 12.85 | 13.28 | 12.78 | 13.11 | 132,300 | +0.22(+1.71%) |
Apr 24, 2007 | 12.93 | 13.02 | 12.74 | 12.89 | 160,300 | -0.04(-0.31%) |
Apr 23, 2007 | 12.91 | 13.06 | 12.86 | 12.93 | 76,500 | -0.04(-0.31%) |
Apr 20, 2007 | 12.93 | 12.97 | 12.80 | 12.97 | 97,500 | +0.18(+1.41%) |
Apr 19, 2007 | 12.70 | 12.84 | 12.51 | 12.79 | 135,800 | +0.09(+0.71%) |
Apr 18, 2007 | 12.89 | 12.97 | 12.69 | 12.70 | 72,500 | -0.29(-2.23%) |
Apr 17, 2007 | 13.06 | 13.10 | 12.95 | 12.99 | 67,400 | -0.09(-0.69%) |
Apr 16, 2007 | 12.90 | 13.10 | 12.86 | 13.08 | 80,200 | +0.25(+1.95%) |
Apr 13, 2007 | 12.60 | 12.83 | 12.57 | 12.83 | 67,300 | +0.21(+1.66%) |
Apr 12, 2007 | 12.67 | 12.74 | 12.56 | 12.62 | 97,400 | -0.06(-0.47%) |
Apr 11, 2007 | 12.66 | 12.79 | 12.65 | 12.68 | 112,400 | +0.06(+0.48%) |
Apr 10, 2007 | 12.59 | 12.65 | 12.59 | 12.62 | 91,300 | +0.00(+0.00%) |
Apr 09, 2007 | 12.68 | 12.72 | 12.61 | 12.62 | 113,900 | -0.06(-0.47%) |
Apr 05, 2007 | 12.65 | 12.73 | 12.65 | 12.68 | 115,500 | +0.01(+0.08%) |
Apr 04, 2007 | 12.70 | 12.74 | 12.65 | 12.67 | 98,100 | +0.01(+0.08%) |
Apr 03, 2007 | 12.75 | 12.85 | 12.65 | 12.66 | 273,800 | -0.02(-0.16%) |
Apr 02, 2007 | 12.75 | 12.79 | 12.51 | 12.68 | 105,100 | -0.02(-0.16%) |
Mar 30, 2007 | 12.70 | 12.90 | 12.60 | 12.70 | 188,300 | +0.04(+0.32%) |
Mar 29, 2007 | 12.53 | 12.70 | 12.50 | 12.66 | 232,500 | +0.20(+1.61%) |
Mar 28, 2007 | 12.96 | 12.96 | 12.45 | 12.46 | 223,800 | -0.59(-4.52%) |
Mar 27, 2007 | 13.10 | 13.17 | 12.93 | 13.05 | 100,700 | -0.06(-0.46%) |
Mar 26, 2007 | 12.95 | 13.14 | 12.88 | 13.11 | 112,000 | +0.14(+1.08%) |
Mar 23, 2007 | 12.72 | 13.27 | 12.72 | 12.97 | 189,900 | -0.23(-1.74%) |
Mar 22, 2007 | 13.43 | 13.43 | 13.10 | 13.20 | 78,300 | -0.21(-1.57%) |
Mar 21, 2007 | 13.13 | 13.46 | 13.02 | 13.41 | 74,400 | +0.31(+2.37%) |
Mar 20, 2007 | 13.11 | 13.20 | 12.98 | 13.10 | 204,700 | -0.03(-0.23%) |
Mar 19, 2007 | 12.89 | 13.13 | 12.89 | 13.13 | 128,800 | +0.30(+2.34%) |
Mar 16, 2007 | 13.07 | 13.05 | 12.77 | 12.83 | 279,400 | -0.23(-1.76%) |
Mar 15, 2007 | 13.31 | 13.35 | 13.00 | 13.06 | 127,500 | -0.27(-2.03%) |
Mar 14, 2007 | 12.86 | 13.36 | 12.86 | 13.33 | 285,500 | +0.41(+3.17%) |
Mar 13, 2007 | 13.30 | 13.29 | 12.90 | 12.92 | 166,800 | -0.38(-2.86%) |
Mar 12, 2007 | 13.25 | 13.34 | 13.17 | 13.30 | 121,500 | +0.08(+0.61%) |
Mar 09, 2007 | 13.15 | 13.40 | 13.00 | 13.22 | 169,200 | +0.11(+0.84%) |
Mar 08, 2007 | 13.23 | 13.32 | 13.00 | 13.11 | 337,500 | +0.00(+0.00%) |
Mar 07, 2007 | 13.60 | 13.71 | 13.08 | 13.11 | 285,200 | -0.49(-3.60%) |
Mar 06, 2007 | 12.87 | 13.63 | 12.73 | 13.60 | 490,800 | +0.73(+5.67%) |
Mar 05, 2007 | 13.30 | 13.50 | 12.82 | 12.87 | 305,400 | -0.42(-3.16%) |
Mar 02, 2007 | 13.45 | 13.60 | 12.99 | 13.29 | 266,800 | -0.22(-1.63%) |
Mar 01, 2007 | 13.53 | 13.71 | 12.03 | 13.51 | 304,310 | -0.12(-0.88%) |
Feb 28, 2007 | 13.59 | 13.71 | 13.11 | 13.63 | 209,000 | +0.02(+0.15%) |
Feb 27, 2007 | 13.41 | 13.77 | 13.03 | 13.61 | 256,200 | -0.02(-0.15%) |
Feb 26, 2007 | 14.00 | 14.00 | 13.57 | 13.63 | 111,720 | -0.34(-2.43%) |
Feb 23, 2007 | 14.14 | 14.14 | 13.89 | 13.97 | 82,800 | -0.17(-1.20%) |
Feb 22, 2007 | 14.11 | 14.16 | 13.86 | 14.14 | 113,700 | +0.07(+0.50%) |
Feb 21, 2007 | 14.06 | 14.16 | 14.02 | 14.07 | 84,800 | -0.09(-0.64%) |
Feb 20, 2007 | 13.64 | 14.20 | 13.58 | 14.16 | 154,800 | +0.47(+3.43%) |
Feb 16, 2007 | 13.61 | 13.78 | 13.50 | 13.69 | 302,500 | +0.08(+0.59%) |
Feb 15, 2007 | 13.63 | 13.63 | 13.48 | 13.61 | 331,100 | +0.00(+0.00%) |
Feb 14, 2007 | 14.04 | 14.05 | 13.57 | 13.61 | 149,800 | -0.45(-3.20%) |
Feb 13, 2007 | 14.10 | 14.14 | 13.90 | 14.06 | 117,719 | -0.02(-0.14%) |
Feb 12, 2007 | 14.13 | 14.13 | 14.00 | 14.08 | 124,600 | +0.05(+0.36%) |
Feb 09, 2007 | 14.14 | 14.14 | 13.99 | 14.03 | 107,600 | -0.11(-0.78%) |
Feb 08, 2007 | 13.85 | 14.18 | 13.78 | 14.14 | 199,600 | +0.29(+2.09%) |
Feb 07, 2007 | 13.67 | 13.87 | 13.65 | 13.85 | 189,700 | +0.23(+1.69%) |
Feb 06, 2007 | 13.59 | 13.79 | 13.47 | 13.62 | 134,200 | +0.09(+0.67%) |
Feb 05, 2007 | 13.84 | 13.84 | 13.51 | 13.53 | 243,800 | -0.30(-2.17%) |
Feb 02, 2007 | 14.01 | 14.11 | 13.78 | 13.83 | 75,100 | -0.17(-1.21%) |