Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.07 | 11.33 | 10.96 | 11.00 | 1,116,760 | -0.07(-0.63%) |
Oct 30, 2007 | 11.15 | 11.28 | 11.03 | 11.07 | 504,162 | -0.17(-1.51%) |
Oct 29, 2007 | 11.21 | 11.27 | 11.00 | 11.24 | 318,595 | +0.07(+0.63%) |
Oct 26, 2007 | 11.04 | 11.26 | 11.00 | 11.17 | 521,374 | +0.20(+1.82%) |
Oct 25, 2007 | 11.26 | 11.30 | 10.81 | 10.97 | 629,000 | -0.27(-2.40%) |
Oct 24, 2007 | 11.31 | 11.42 | 10.95 | 11.24 | 752,678 | -0.14(-1.23%) |
Oct 23, 2007 | 11.09 | 11.40 | 11.01 | 11.38 | 1,100,201 | +0.40(+3.64%) |
Oct 22, 2007 | 10.74 | 999.99 | 10.61 | 10.98 | 650,300 | +0.25(+2.33%) |
Oct 19, 2007 | 10.88 | 10.98 | 10.68 | 10.73 | 769,025 | -0.17(-1.56%) |
Oct 18, 2007 | 11.29 | 11.29 | 10.88 | 10.90 | 640,850 | -0.48(-4.22%) |
Oct 17, 2007 | 11.00 | 11.49 | 10.93 | 11.38 | 829,545 | +0.59(+5.47%) |
Oct 16, 2007 | 11.25 | 11.25 | 10.68 | 10.79 | 1,631,867 | -1.18(-9.86%) |
Oct 15, 2007 | 11.96 | 12.29 | 11.83 | 11.97 | 662,999 | +0.07(+0.59%) |
Oct 12, 2007 | 11.71 | 12.09 | 11.65 | 11.90 | 550,050 | +0.25(+2.15%) |
Oct 11, 2007 | 11.76 | 12.24 | 11.52 | 11.65 | 839,478 | -0.04(-0.34%) |
Oct 10, 2007 | 11.46 | 11.75 | 11.29 | 11.69 | 604,735 | +0.23(+2.01%) |
Oct 09, 2007 | 11.21 | 11.52 | 11.19 | 11.46 | 491,494 | +0.30(+2.69%) |
Oct 08, 2007 | 11.10 | 11.19 | 10.95 | 11.16 | 333,734 | +0.01(+0.09%) |
Oct 05, 2007 | 10.80 | 11.17 | 10.75 | 11.15 | 635,000 | +0.47(+4.40%) |
Oct 04, 2007 | 10.82 | 11.00 | 10.65 | 10.68 | 788,352 | -0.09(-0.84%) |
Oct 03, 2007 | 10.77 | 10.95 | 10.70 | 10.77 | 366,673 | -0.04(-0.37%) |
Oct 02, 2007 | 10.95 | 11.19 | 10.79 | 10.81 | 525,715 | -0.11(-1.01%) |
Oct 01, 2007 | 10.59 | 11.01 | 10.57 | 10.92 | 689,577 | +0.33(+3.12%) |
Sep 28, 2007 | 10.77 | 10.92 | 10.54 | 10.59 | 533,129 | -0.21(-1.94%) |
Sep 27, 2007 | 11.00 | 11.04 | 10.74 | 10.80 | 264,134 | -0.06(-0.55%) |
Sep 26, 2007 | 10.83 | 11.04 | 10.78 | 10.86 | 351,318 | +0.08(+0.74%) |
Sep 25, 2007 | 10.74 | 10.87 | 10.73 | 10.78 | 310,343 | -0.06(-0.55%) |
Sep 24, 2007 | 11.13 | 11.13 | 10.70 | 10.84 | 479,680 | -0.25(-2.25%) |
Sep 21, 2007 | 11.19 | 11.28 | 11.04 | 11.09 | 825,291 | +0.01(+0.09%) |
Sep 20, 2007 | 10.91 | 11.23 | 10.79 | 11.08 | 718,716 | +0.18(+1.65%) |
Sep 19, 2007 | 10.83 | 11.08 | 10.74 | 10.90 | 1,102,792 | +0.18(+1.68%) |
Sep 18, 2007 | 10.35 | 10.76 | 10.34 | 10.72 | 958,754 | +0.43(+4.18%) |
Sep 17, 2007 | 10.48 | 10.71 | 10.26 | 10.29 | 1,007,929 | -0.18(-1.72%) |
Sep 14, 2007 | 10.47 | 10.60 | 10.36 | 10.47 | 1,111,872 | +0.14(+1.36%) |
Sep 13, 2007 | 10.44 | 10.50 | 10.22 | 10.33 | 708,369 | -0.03(-0.29%) |
Sep 12, 2007 | 10.10 | 10.55 | 10.07 | 10.36 | 1,291,139 | +0.21(+2.07%) |
Sep 11, 2007 | 10.30 | 10.50 | 10.04 | 10.15 | 2,299,128 | -1.01(-9.05%) |
Sep 10, 2007 | 11.40 | 11.50 | 11.05 | 11.16 | 664,241 | -0.19(-1.67%) |
Sep 07, 2007 | 11.42 | 11.71 | 11.30 | 11.35 | 531,738 | -0.27(-2.32%) |
Sep 06, 2007 | 11.72 | 11.80 | 11.51 | 11.62 | 799,786 | -0.08(-0.68%) |
Sep 05, 2007 | 11.50 | 11.99 | 11.40 | 11.70 | 1,412,306 | +0.30(+2.63%) |
Sep 04, 2007 | 10.93 | 11.47 | 10.82 | 11.40 | 1,158,821 | +0.15(+1.33%) |
Aug 31, 2007 | 11.13 | 11.35 | 10.98 | 11.25 | 513,978 | +0.19(+1.72%) |
Aug 30, 2007 | 11.03 | 11.38 | 10.91 | 11.06 | 905,771 | -0.12(-1.07%) |
Aug 29, 2007 | 11.04 | 11.19 | 10.84 | 11.18 | 512,053 | +0.23(+2.10%) |
Aug 28, 2007 | 11.09 | 11.35 | 10.95 | 10.95 | 621,905 | -0.24(-2.14%) |
Aug 27, 2007 | 11.63 | 11.63 | 11.16 | 11.19 | 402,594 | -0.28(-2.44%) |
Aug 24, 2007 | 11.44 | 11.58 | 11.25 | 11.47 | 499,671 | +0.02(+0.17%) |
Aug 23, 2007 | 11.02 | 11.47 | 10.93 | 11.45 | 1,118,236 | +0.62(+5.72%) |
Aug 22, 2007 | 10.75 | 10.93 | 10.62 | 10.83 | 526,667 | +0.22(+2.07%) |
Aug 21, 2007 | 10.47 | 10.81 | 10.43 | 10.61 | 400,087 | +0.11(+1.05%) |
Aug 20, 2007 | 10.59 | 10.65 | 10.25 | 10.50 | 763,342 | -0.03(-0.28%) |
Aug 17, 2007 | 10.58 | 10.68 | 10.13 | 10.53 | 989,086 | +0.43(+4.26%) |
Aug 16, 2007 | 10.00 | 10.30 | 9.750 | 10.10 | 1,269,405 | -0.03(-0.30%) |
Aug 15, 2007 | 9.900 | 10.65 | 9.760 | 10.13 | 979,268 | +0.24(+2.43%) |
Aug 14, 2007 | 10.04 | 10.23 | 9.810 | 9.890 | 534,529 | -0.12(-1.20%) |
Aug 13, 2007 | 10.24 | 10.43 | 9.880 | 10.01 | 751,839 | +0.00(+0.00%) |
Aug 10, 2007 | 10.52 | 10.66 | 9.745 | 10.01 | 1,557,685 | -0.49(-4.67%) |
Aug 09, 2007 | 10.90 | 11.48 | 10.48 | 10.50 | 1,925,268 | -0.67(-6.00%) |
Aug 08, 2007 | 10.23 | 11.50 | 10.14 | 11.17 | 2,352,019 | +0.96(+9.40%) |
Aug 07, 2007 | 10.28 | 10.38 | 10.10 | 10.21 | 1,309,840 | -0.14(-1.35%) |
Aug 06, 2007 | 9.700 | 10.57 | 9.550 | 10.35 | 1,734,520 | +0.70(+7.25%) |
Aug 03, 2007 | 9.710 | 10.01 | 9.620 | 9.650 | 1,323,484 | -0.03(-0.31%) |
Aug 02, 2007 | 9.500 | 9.690 | 9.400 | 9.680 | 876,885 | +0.15(+1.57%) |
Aug 01, 2007 | 9.710 | 9.930 | 9.430 | 9.530 | 1,642,301 | -0.16(-1.65%) |
Jul 31, 2007 | 10.27 | 10.35 | 9.690 | 9.690 | 1,370,302 | -0.46(-4.53%) |
Jul 30, 2007 | 10.09 | 10.21 | 9.780 | 10.15 | 1,430,444 | +0.01(+0.10%) |
Jul 27, 2007 | 10.03 | 10.34 | 9.980 | 10.14 | 1,270,471 | +0.07(+0.70%) |
Jul 26, 2007 | 10.50 | 10.61 | 9.940 | 10.07 | 4,481,061 | -0.96(-8.70%) |
Jul 25, 2007 | 10.97 | 11.10 | 10.70 | 11.03 | 1,116,647 | +0.16(+1.47%) |
Jul 24, 2007 | 11.25 | 11.30 | 10.85 | 10.87 | 1,010,476 | -0.43(-3.81%) |
Jul 23, 2007 | 11.35 | 11.45 | 11.25 | 11.30 | 609,150 | +0.01(+0.09%) |
Jul 20, 2007 | 11.66 | 11.69 | 11.25 | 11.29 | 747,228 | -0.40(-3.42%) |
Jul 19, 2007 | 11.40 | 11.72 | 11.40 | 11.69 | 430,003 | +0.38(+3.36%) |
Jul 18, 2007 | 11.39 | 11.40 | 11.15 | 11.31 | 590,994 | -0.09(-0.79%) |
Jul 17, 2007 | 11.58 | 11.62 | 11.39 | 11.40 | 444,565 | -0.16(-1.38%) |
Jul 16, 2007 | 11.69 | 11.86 | 11.47 | 11.56 | 840,771 | -0.19(-1.62%) |
Jul 13, 2007 | 11.73 | 11.75 | 11.45 | 11.75 | 703,011 | +0.01(+0.09%) |
Jul 12, 2007 | 11.67 | 11.77 | 11.54 | 11.74 | 732,105 | +0.17(+1.47%) |
Jul 11, 2007 | 11.43 | 11.64 | 11.39 | 11.57 | 1,345,871 | +0.11(+0.96%) |
Jul 10, 2007 | 11.82 | 11.90 | 11.44 | 11.46 | 648,837 | -0.47(-3.94%) |
Jul 09, 2007 | 11.95 | 12.00 | 11.69 | 11.93 | 914,223 | +0.03(+0.25%) |
Jul 06, 2007 | 11.72 | 11.95 | 11.68 | 11.90 | 1,043,507 | +0.23(+1.97%) |
Jul 05, 2007 | 12.01 | 12.05 | 11.58 | 11.67 | 1,369,602 | -0.33(-2.75%) |
Jul 03, 2007 | 12.32 | 12.35 | 11.91 | 12.00 | 501,340 | -0.31(-2.52%) |
Jul 02, 2007 | 12.21 | 12.37 | 12.09 | 12.31 | 686,235 | +0.21(+1.74%) |
Jun 29, 2007 | 12.13 | 12.42 | 11.98 | 12.10 | 1,386,974 | +0.10(+0.83%) |
Jun 28, 2007 | 12.33 | 12.43 | 11.99 | 12.00 | 1,191,615 | -0.38(-3.07%) |
Jun 27, 2007 | 12.23 | 12.41 | 12.21 | 12.38 | 981,908 | +0.03(+0.24%) |
Jun 26, 2007 | 11.92 | 12.77 | 11.86 | 12.35 | 1,609,603 | +0.52(+4.40%) |
Jun 25, 2007 | 11.88 | 12.72 | 11.69 | 11.83 | 1,427,306 | -0.04(-0.34%) |
Jun 22, 2007 | 12.03 | 12.07 | 11.74 | 11.87 | 1,297,196 | -0.16(-1.33%) |
Jun 21, 2007 | 11.55 | 12.09 | 11.44 | 12.03 | 1,431,346 | +0.48(+4.16%) |
Jun 20, 2007 | 11.72 | 11.80 | 11.51 | 11.55 | 684,000 | -0.12(-1.03%) |
Jun 19, 2007 | 11.87 | 11.89 | 11.57 | 11.67 | 636,800 | -0.14(-1.19%) |
Jun 18, 2007 | 11.73 | 11.89 | 11.41 | 11.81 | 700,600 | +0.09(+0.77%) |
Jun 15, 2007 | 11.61 | 11.82 | 11.49 | 11.72 | 1,230,000 | +0.30(+2.63%) |
Jun 14, 2007 | 11.21 | 11.50 | 11.12 | 11.42 | 931,400 | +0.19(+1.69%) |
Jun 13, 2007 | 10.87 | 11.27 | 10.73 | 11.23 | 986,900 | +0.40(+3.69%) |
Jun 12, 2007 | 10.85 | 11.01 | 10.75 | 10.83 | 746,900 | -0.10(-0.91%) |
Jun 11, 2007 | 10.79 | 11.05 | 10.77 | 10.93 | 451,952 | +0.07(+0.64%) |
Jun 08, 2007 | 10.75 | 10.93 | 10.60 | 10.86 | 923,956 | +0.12(+1.12%) |
Jun 07, 2007 | 11.09 | 11.20 | 10.61 | 10.74 | 1,023,191 | -0.42(-3.76%) |
Jun 06, 2007 | 10.98 | 11.31 | 10.88 | 11.16 | 965,521 | +0.16(+1.45%) |
Jun 05, 2007 | 10.98 | 11.09 | 10.86 | 11.00 | 598,897 | -0.01(-0.09%) |
Jun 04, 2007 | 11.06 | 11.28 | 10.78 | 11.01 | 1,008,971 | -0.05(-0.45%) |
Jun 01, 2007 | 11.18 | 11.27 | 10.91 | 11.06 | 1,449,075 | -0.02(-0.18%) |
May 31, 2007 | 11.52 | 11.52 | 11.02 | 11.08 | 1,446,028 | -0.29(-2.55%) |
May 30, 2007 | 11.42 | 11.47 | 11.20 | 11.37 | 527,775 | -0.02(-0.18%) |
May 29, 2007 | 11.50 | 11.58 | 11.30 | 11.39 | 472,318 | -0.04(-0.35%) |
May 25, 2007 | 11.26 | 11.50 | 11.15 | 11.43 | 440,658 | +0.24(+2.14%) |
May 24, 2007 | 11.50 | 11.90 | 11.06 | 11.19 | 881,222 | -0.14(-1.24%) |
May 23, 2007 | 11.41 | 11.60 | 11.25 | 11.33 | 804,917 | -0.05(-0.44%) |
May 22, 2007 | 11.16 | 11.40 | 11.07 | 11.38 | 702,476 | +0.26(+2.34%) |
May 21, 2007 | 10.87 | 11.23 | 10.75 | 11.12 | 617,191 | +0.28(+2.58%) |
May 18, 2007 | 10.94 | 11.00 | 10.80 | 10.84 | 724,495 | -0.04(-0.37%) |
May 17, 2007 | 11.05 | 11.12 | 10.88 | 10.88 | 715,866 | -0.18(-1.63%) |
May 16, 2007 | 11.11 | 11.24 | 10.86 | 11.06 | 755,309 | -0.02(-0.18%) |
May 15, 2007 | 11.15 | 11.55 | 11.04 | 11.08 | 651,034 | -0.10(-0.89%) |
May 14, 2007 | 11.50 | 11.61 | 11.13 | 11.18 | 634,763 | -0.36(-3.12%) |
May 11, 2007 | 11.28 | 11.56 | 10.93 | 11.54 | 953,752 | +0.65(+5.97%) |
May 10, 2007 | 11.51 | 11.52 | 10.88 | 10.89 | 1,091,963 | -0.62(-5.39%) |
May 09, 2007 | 11.55 | 11.73 | 11.40 | 11.51 | 689,701 | -0.09(-0.78%) |
May 08, 2007 | 11.69 | 11.69 | 11.32 | 11.60 | 450,942 | -0.09(-0.77%) |
May 07, 2007 | 11.85 | 11.94 | 11.57 | 11.69 | 636,917 | -0.11(-0.93%) |
May 04, 2007 | 11.11 | 11.80 | 11.04 | 11.80 | 1,660,106 | +0.94(+8.66%) |
May 03, 2007 | 10.81 | 11.25 | 10.72 | 10.86 | 1,136,555 | +0.00(+0.00%) |
May 02, 2007 | 10.60 | 10.88 | 10.57 | 10.86 | 654,449 | +0.33(+3.13%) |
May 01, 2007 | 10.71 | 10.74 | 10.21 | 10.53 | 952,283 | -0.21(-1.96%) |
Apr 30, 2007 | 11.04 | 11.14 | 10.72 | 10.74 | 1,121,553 | -0.29(-2.63%) |
Apr 27, 2007 | 11.08 | 11.20 | 10.96 | 11.03 | 443,772 | -0.09(-0.81%) |
Apr 26, 2007 | 11.42 | 11.48 | 11.02 | 11.12 | 676,321 | -0.26(-2.28%) |
Apr 25, 2007 | 11.20 | 11.51 | 11.17 | 11.38 | 846,101 | +0.27(+2.43%) |
Apr 24, 2007 | 11.10 | 11.18 | 10.87 | 11.11 | 526,707 | +0.12(+1.09%) |
Apr 23, 2007 | 11.01 | 11.10 | 10.85 | 10.99 | 591,721 | -0.02(-0.18%) |
Apr 20, 2007 | 10.59 | 11.09 | 10.59 | 11.01 | 683,616 | +0.37(+3.48%) |
Apr 19, 2007 | 10.63 | 10.85 | 10.46 | 10.64 | 362,873 | -0.08(-0.75%) |
Apr 18, 2007 | 10.74 | 10.92 | 10.65 | 10.72 | 441,253 | -0.06(-0.56%) |
Apr 17, 2007 | 11.00 | 11.04 | 10.76 | 10.78 | 508,335 | -0.21(-1.91%) |
Apr 16, 2007 | 10.98 | 11.01 | 10.91 | 10.99 | 489,499 | +0.11(+1.01%) |
Apr 13, 2007 | 10.92 | 11.00 | 10.72 | 10.88 | 997,897 | -0.04(-0.37%) |
Apr 12, 2007 | 10.67 | 10.95 | 10.61 | 10.92 | 671,207 | +0.23(+2.15%) |
Apr 11, 2007 | 10.89 | 11.00 | 10.41 | 10.69 | 864,064 | -0.14(-1.29%) |
Apr 10, 2007 | 10.94 | 11.22 | 10.77 | 10.83 | 971,017 | -0.16(-1.46%) |
Apr 09, 2007 | 10.59 | 11.18 | 10.53 | 10.99 | 1,241,524 | +0.41(+3.88%) |
Apr 05, 2007 | 10.06 | 10.64 | 10.05 | 10.58 | 843,158 | +0.56(+5.59%) |
Apr 04, 2007 | 10.17 | 10.38 | 9.990 | 10.02 | 758,441 | -0.13(-1.28%) |
Apr 03, 2007 | 10.09 | 10.27 | 10.05 | 10.15 | 762,055 | +0.10(+1.00%) |
Apr 02, 2007 | 9.979 | 10.25 | 9.920 | 10.05 | 860,269 | +0.11(+1.11%) |
Mar 30, 2007 | 9.660 | 10.06 | 9.610 | 9.940 | 902,675 | +0.33(+3.43%) |
Mar 29, 2007 | 9.800 | 9.880 | 9.440 | 9.610 | 755,481 | -0.10(-1.03%) |
Mar 28, 2007 | 9.820 | 9.880 | 9.650 | 9.710 | 997,352 | -0.18(-1.82%) |
Mar 27, 2007 | 10.06 | 10.10 | 9.760 | 9.890 | 536,686 | -0.19(-1.88%) |
Mar 26, 2007 | 10.15 | 10.24 | 9.920 | 10.08 | 449,352 | -0.05(-0.49%) |
Mar 23, 2007 | 10.19 | 10.26 | 10.07 | 10.13 | 398,974 | -0.02(-0.20%) |
Mar 22, 2007 | 10.20 | 10.32 | 10.06 | 10.15 | 936,574 | +0.15(+1.50%) |
Mar 21, 2007 | 9.990 | 10.12 | 9.690 | 10.00 | 824,480 | +0.01(+0.10%) |
Mar 20, 2007 | 9.510 | 9.990 | 9.510 | 9.990 | 506,090 | +0.44(+4.61%) |
Mar 19, 2007 | 9.530 | 9.680 | 9.310 | 9.550 | 811,930 | +0.06(+0.63%) |
Mar 16, 2007 | 9.540 | 9.740 | 9.350 | 9.490 | 1,237,378 | -0.06(-0.63%) |
Mar 15, 2007 | 9.090 | 9.610 | 8.960 | 9.550 | 932,612 | +0.46(+5.06%) |
Mar 14, 2007 | 9.010 | 9.120 | 8.670 | 9.090 | 1,044,164 | +0.13(+1.45%) |
Mar 13, 2007 | 9.290 | 9.351 | 8.910 | 8.960 | 710,547 | -0.33(-3.55%) |
Mar 12, 2007 | 9.070 | 9.300 | 9.050 | 9.290 | 492,137 | +0.04(+0.43%) |
Mar 09, 2007 | 9.400 | 9.420 | 9.190 | 9.250 | 427,783 | -0.07(-0.75%) |
Mar 08, 2007 | 9.340 | 9.470 | 9.250 | 9.320 | 528,403 | +0.09(+0.98%) |
Mar 07, 2007 | 9.420 | 9.470 | 9.180 | 9.230 | 434,863 | -0.22(-2.33%) |
Mar 06, 2007 | 9.270 | 9.470 | 9.190 | 9.450 | 685,536 | +0.34(+3.73%) |
Mar 05, 2007 | 9.150 | 9.470 | 9.000 | 9.110 | 1,165,465 | -0.11(-1.19%) |
Mar 02, 2007 | 9.570 | 9.610 | 9.190 | 9.220 | 1,123,393 | -0.38(-3.96%) |
Mar 01, 2007 | 9.840 | 9.910 | 9.570 | 9.600 | 1,172,574 | -0.46(-4.57%) |
Feb 28, 2007 | 9.950 | 10.13 | 9.680 | 10.06 | 1,292,785 | +0.21(+2.13%) |
Feb 27, 2007 | 10.62 | 10.65 | 9.790 | 9.850 | 2,151,823 | -0.83(-7.77%) |
Feb 26, 2007 | 11.16 | 11.16 | 10.59 | 10.68 | 1,064,239 | -0.47(-4.22%) |
Feb 23, 2007 | 11.20 | 11.21 | 10.90 | 11.15 | 443,930 | -0.05(-0.45%) |
Feb 22, 2007 | 11.44 | 11.45 | 11.02 | 11.20 | 420,134 | -0.18(-1.58%) |
Feb 21, 2007 | 11.33 | 11.42 | 11.20 | 11.38 | 547,408 | +0.05(+0.44%) |
Feb 20, 2007 | 11.28 | 11.33 | 11.09 | 11.33 | 778,567 | +0.05(+0.44%) |
Feb 16, 2007 | 11.25 | 11.45 | 11.11 | 11.28 | 739,878 | +0.02(+0.18%) |
Feb 15, 2007 | 10.78 | 11.74 | 10.78 | 11.26 | 1,624,066 | +0.48(+4.45%) |
Feb 14, 2007 | 10.87 | 10.92 | 10.71 | 10.78 | 916,476 | -0.16(-1.46%) |
Feb 13, 2007 | 11.19 | 11.19 | 10.81 | 10.94 | 978,213 | -0.15(-1.35%) |
Feb 12, 2007 | 11.11 | 11.20 | 10.80 | 11.09 | 1,500,480 | +0.39(+3.64%) |
Feb 09, 2007 | 10.54 | 10.86 | 10.48 | 10.70 | 978,315 | +0.18(+1.71%) |
Feb 08, 2007 | 10.35 | 10.54 | 10.25 | 10.52 | 546,584 | +0.11(+1.06%) |
Feb 07, 2007 | 10.18 | 10.49 | 10.10 | 10.41 | 766,819 | +0.24(+2.36%) |
Feb 06, 2007 | 10.05 | 10.18 | 10.00 | 10.17 | 416,415 | +0.16(+1.60%) |
Feb 05, 2007 | 10.01 | 10.06 | 9.970 | 10.01 | 325,230 | -0.04(-0.40%) |
Feb 02, 2007 | 10.10 | 10.25 | 10.00 | 10.05 | 474,552 | +0.00(+0.00%) |
Feb 01, 2007 | 9.800 | 10.14 | 9.770 | 10.05 | 990,195 | +0.25(+2.55%) |
Jan 31, 2007 | 9.840 | 9.990 | 9.750 | 9.800 | 711,449 | -0.04(-0.41%) |
Jan 30, 2007 | 9.740 | 9.860 | 9.650 | 9.840 | 462,749 | +0.13(+1.34%) |
Jan 29, 2007 | 9.530 | 9.770 | 9.500 | 9.710 | 516,962 | +0.03(+0.31%) |
Jan 26, 2007 | 9.750 | 9.770 | 9.430 | 9.680 | 756,099 | -0.06(-0.62%) |
Jan 25, 2007 | 10.04 | 10.04 | 9.671 | 9.740 | 776,897 | -0.22(-2.21%) |
Jan 24, 2007 | 10.03 | 10.05 | 9.870 | 9.960 | 545,726 | +0.04(+0.40%) |
Jan 23, 2007 | 10.05 | 10.05 | 9.880 | 9.920 | 418,831 | -0.07(-0.70%) |
Jan 22, 2007 | 9.900 | 10.05 | 9.720 | 9.990 | 779,347 | +0.14(+1.42%) |
Jan 19, 2007 | 9.870 | 10.00 | 9.800 | 9.850 | 1,009,603 | -0.06(-0.61%) |
Jan 18, 2007 | 10.14 | 10.24 | 9.850 | 9.910 | 1,034,319 | -0.26(-2.56%) |
Jan 17, 2007 | 10.02 | 10.23 | 9.950 | 10.17 | 801,859 | +0.12(+1.19%) |
Jan 16, 2007 | 10.13 | 10.26 | 9.940 | 10.05 | 800,613 | -0.05(-0.50%) |
Jan 12, 2007 | 9.990 | 10.28 | 9.970 | 10.10 | 760,610 | +0.06(+0.60%) |
Jan 11, 2007 | 9.870 | 10.09 | 9.860 | 10.04 | 1,008,391 | +0.18(+1.83%) |
Jan 10, 2007 | 9.470 | 9.950 | 9.430 | 9.860 | 793,757 | +0.31(+3.25%) |
Jan 09, 2007 | 9.550 | 9.570 | 9.390 | 9.550 | 505,316 | -0.01(-0.10%) |
Jan 08, 2007 | 9.480 | 9.610 | 9.310 | 9.560 | 731,190 | +0.06(+0.63%) |
Jan 05, 2007 | 9.700 | 9.780 | 9.440 | 9.500 | 836,688 | -0.21(-2.16%) |
Jan 04, 2007 | 9.490 | 9.730 | 9.380 | 9.710 | 988,642 | +0.24(+2.53%) |
Jan 03, 2007 | 9.250 | 9.550 | 9.130 | 9.470 | 1,881,279 | +0.47(+5.22%) |
Dec 29, 2006 | 9.020 | 9.070 | 8.900 | 9.000 | 869,671 | -0.02(-0.22%) |
Dec 28, 2006 | 9.250 | 9.260 | 8.990 | 9.020 | 507,433 | -0.25(-2.70%) |
Dec 27, 2006 | 9.300 | 9.370 | 9.120 | 9.270 | 468,334 | +0.03(+0.32%) |
Dec 26, 2006 | 9.140 | 9.300 | 9.110 | 9.240 | 541,691 | +0.13(+1.43%) |
Dec 22, 2006 | 9.060 | 9.200 | 9.010 | 9.110 | 441,332 | +0.01(+0.11%) |
Dec 21, 2006 | 9.230 | 9.290 | 9.040 | 9.100 | 618,503 | -0.10(-1.09%) |
Dec 20, 2006 | 9.180 | 9.280 | 9.090 | 9.200 | 512,879 | +0.12(+1.32%) |
Dec 19, 2006 | 9.140 | 9.190 | 9.030 | 9.080 | 545,463 | -0.09(-0.98%) |
Dec 18, 2006 | 9.530 | 9.600 | 9.070 | 9.170 | 817,595 | +0.16(+1.78%) |
Dec 15, 2006 | 8.870 | 9.250 | 8.850 | 9.010 | 866,826 | +0.16(+1.81%) |
Dec 14, 2006 | 9.090 | 9.260 | 8.830 | 8.850 | 705,662 | -0.15(-1.67%) |
Dec 13, 2006 | 9.090 | 9.200 | 8.970 | 9.000 | 628,633 | -0.05(-0.55%) |
Dec 12, 2006 | 9.070 | 9.100 | 9.000 | 9.050 | 1,291,486 | +0.00(+0.00%) |
Dec 11, 2006 | 9.000 | 9.090 | 8.940 | 9.050 | 844,809 | +0.06(+0.67%) |
Dec 08, 2006 | 9.000 | 9.030 | 8.740 | 8.990 | 719,420 | -0.02(-0.22%) |
Dec 07, 2006 | 8.990 | 9.070 | 8.900 | 9.010 | 928,208 | +0.01(+0.11%) |
Dec 06, 2006 | 9.000 | 9.030 | 8.900 | 9.000 | 801,846 | -0.04(-0.44%) |
Dec 05, 2006 | 8.950 | 9.090 | 8.720 | 9.040 | 1,223,688 | +0.17(+1.92%) |
Dec 04, 2006 | 8.660 | 8.920 | 8.450 | 8.870 | 782,303 | +0.21(+2.42%) |
Dec 01, 2006 | 8.680 | 8.710 | 8.330 | 8.660 | 748,229 | +0.04(+0.46%) |
Nov 30, 2006 | 8.700 | 8.790 | 8.450 | 8.620 | 569,800 | -0.04(-0.46%) |
Nov 29, 2006 | 8.730 | 8.770 | 8.550 | 8.660 | 594,340 | -0.03(-0.35%) |
Nov 28, 2006 | 8.400 | 8.740 | 8.280 | 8.690 | 802,982 | +0.29(+3.45%) |
Nov 27, 2006 | 8.760 | 8.840 | 8.390 | 8.400 | 942,799 | -0.43(-4.87%) |
Nov 24, 2006 | 9.000 | 9.000 | 8.700 | 8.830 | 194,813 | -0.15(-1.67%) |
Nov 22, 2006 | 9.100 | 9.170 | 8.970 | 8.980 | 909,732 | -0.11(-1.21%) |
Nov 21, 2006 | 9.080 | 9.130 | 9.000 | 9.090 | 1,157,712 | +0.01(+0.11%) |
Nov 20, 2006 | 9.270 | 9.270 | 9.000 | 9.080 | 1,431,288 | -0.18(-1.94%) |
Nov 17, 2006 | 8.790 | 9.260 | 8.710 | 9.260 | 1,401,491 | +0.44(+4.99%) |
Nov 16, 2006 | 8.970 | 9.000 | 8.770 | 8.820 | 465,782 | -0.12(-1.34%) |
Nov 15, 2006 | 8.830 | 9.000 | 8.760 | 8.940 | 1,426,314 | +0.12(+1.36%) |
Nov 14, 2006 | 8.800 | 8.830 | 8.530 | 8.820 | 843,721 | +0.07(+0.80%) |
Nov 13, 2006 | 8.620 | 8.840 | 8.490 | 8.750 | 1,203,736 | +0.10(+1.16%) |
Nov 10, 2006 | 8.580 | 8.680 | 8.380 | 8.650 | 1,097,555 | +0.06(+0.70%) |
Nov 09, 2006 | 9.000 | 9.050 | 8.500 | 8.590 | 679,692 | -0.31(-3.48%) |
Nov 08, 2006 | 9.190 | 9.250 | 8.850 | 8.900 | 1,052,489 | -0.24(-2.63%) |
Nov 07, 2006 | 9.140 | 9.480 | 9.090 | 9.140 | 791,198 | +0.02(+0.22%) |
Nov 06, 2006 | 8.620 | 9.240 | 8.600 | 9.120 | 1,720,816 | +0.56(+6.54%) |
Nov 03, 2006 | 8.200 | 8.580 | 8.030 | 8.560 | 1,282,288 | +0.35(+4.26%) |
Nov 02, 2006 | 8.320 | 8.650 | 7.810 | 8.210 | 4,229,412 | -1.13(-12.10%) |