Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.375 | 9.536 | 9.375 | 9.438 | 236,425 | +0.13(+1.34%) |
Nov 29, 2007 | 9.447 | 9.473 | 9.304 | 9.313 | 185,018 | -0.11(-1.14%) |
Nov 28, 2007 | 9.384 | 9.420 | 9.304 | 9.420 | 434,099 | +0.12(+1.25%) |
Nov 27, 2007 | 9.411 | 9.509 | 9.295 | 9.304 | 248,632 | -0.10(-1.04%) |
Nov 26, 2007 | 9.884 | 10.00 | 9.384 | 9.402 | 185,354 | -0.42(-4.27%) |
Nov 23, 2007 | 9.759 | 9.920 | 9.697 | 9.822 | 103,933 | +0.13(+1.38%) |
Nov 21, 2007 | 9.804 | 9.884 | 9.688 | 9.688 | 177,850 | -0.15(-1.54%) |
Nov 20, 2007 | 9.920 | 10.04 | 9.688 | 9.840 | 261,624 | -0.12(-1.17%) |
Nov 19, 2007 | 9.920 | 10.05 | 9.822 | 9.956 | 170,123 | -0.04(-0.45%) |
Nov 16, 2007 | 10.10 | 10.16 | 9.902 | 10.00 | 182,330 | -0.19(-1.84%) |
Nov 15, 2007 | 10.05 | 10.19 | 9.982 | 10.19 | 230,601 | +0.10(+0.97%) |
Nov 14, 2007 | 10.31 | 10.31 | 10.08 | 10.09 | 180,426 | -0.18(-1.74%) |
Nov 13, 2007 | 10.17 | 10.28 | 10.05 | 10.27 | 279,656 | +0.16(+1.59%) |
Nov 12, 2007 | 9.956 | 10.14 | 9.938 | 10.11 | 291,527 | +0.16(+1.62%) |
Nov 09, 2007 | 10.15 | 10.19 | 9.875 | 9.947 | 283,575 | -0.37(-3.55%) |
Nov 08, 2007 | 10.31 | 10.44 | 10.23 | 10.31 | 254,316 | +0.06(+0.61%) |
Nov 07, 2007 | 10.63 | 10.70 | 10.25 | 10.25 | 290,519 | -0.45(-4.17%) |
Nov 06, 2007 | 10.58 | 10.71 | 10.41 | 10.70 | 217,050 | +0.05(+0.50%) |
Nov 05, 2007 | 10.71 | 10.83 | 10.63 | 10.64 | 197,114 | -0.12(-1.16%) |
Nov 02, 2007 | 10.84 | 10.84 | 10.64 | 10.77 | 267,448 | -0.01(-0.08%) |
Nov 01, 2007 | 10.96 | 11.00 | 10.71 | 10.78 | 331,062 | -0.25(-2.27%) |
Oct 31, 2007 | 11.21 | 11.21 | 10.92 | 11.03 | 323,334 | -0.13(-1.20%) |
Oct 30, 2007 | 11.15 | 11.27 | 11.06 | 11.16 | 224,105 | -0.04(-0.32%) |
Oct 29, 2007 | 11.12 | 11.20 | 10.96 | 11.20 | 300,599 | +0.17(+1.54%) |
Oct 26, 2007 | 10.94 | 11.05 | 10.93 | 11.03 | 250,872 | +0.04(+0.32%) |
Oct 25, 2007 | 10.95 | 11.07 | 10.85 | 10.99 | 839,976 | -0.02(-0.16%) |
Oct 24, 2007 | 11.88 | 11.95 | 10.95 | 11.01 | 670,525 | -1.00(-8.33%) |
Oct 23, 2007 | 12.13 | 12.13 | 11.88 | 12.01 | 183,338 | -0.06(-0.52%) |
Oct 22, 2007 | 11.61 | 12.14 | 11.29 | 12.07 | 211,226 | +0.29(+2.42%) |
Oct 19, 2007 | 12.17 | 12.21 | 11.79 | 11.79 | 228,585 | -0.38(-3.16%) |
Oct 18, 2007 | 11.97 | 12.25 | 11.97 | 12.17 | 128,348 | +0.14(+1.19%) |
Oct 17, 2007 | 12.22 | 12.36 | 12.03 | 12.03 | 352,118 | -0.13(-1.10%) |
Oct 16, 2007 | 12.14 | 12.27 | 12.10 | 12.16 | 114,124 | +0.00(+0.00%) |
Oct 15, 2007 | 12.21 | 12.23 | 12.05 | 12.16 | 262,632 | +0.06(+0.52%) |
Oct 12, 2007 | 11.98 | 12.14 | 11.98 | 12.10 | 225,001 | +0.17(+1.42%) |
Oct 11, 2007 | 11.91 | 11.98 | 11.86 | 11.93 | 1,684,208 | +0.09(+0.75%) |
Oct 10, 2007 | 11.80 | 11.92 | 11.79 | 11.84 | 229,369 | +0.04(+0.38%) |
Oct 09, 2007 | 11.61 | 11.92 | 11.53 | 11.79 | 603,438 | +0.25(+2.17%) |
Oct 08, 2007 | 11.86 | 11.92 | 11.54 | 11.54 | 162,955 | -0.31(-2.64%) |
Oct 05, 2007 | 11.85 | 11.96 | 11.80 | 11.86 | 338,902 | +0.05(+0.45%) |
Oct 04, 2007 | 11.72 | 11.88 | 11.70 | 11.80 | 178,410 | +0.14(+1.23%) |
Oct 03, 2007 | 11.74 | 11.92 | 11.63 | 11.66 | 225,113 | -0.14(-1.21%) |
Oct 02, 2007 | 11.85 | 11.92 | 11.80 | 11.80 | 205,514 | +0.01(+0.08%) |
Oct 01, 2007 | 11.50 | 11.88 | 11.48 | 11.79 | 262,072 | +0.28(+2.40%) |
Sep 28, 2007 | 11.84 | 11.94 | 11.52 | 11.52 | 195,210 | -0.36(-3.01%) |
Sep 27, 2007 | 12.00 | 12.00 | 11.85 | 11.88 | 170,235 | -0.06(-0.52%) |
Sep 26, 2007 | 11.88 | 11.96 | 11.81 | 11.94 | 138,540 | +0.12(+1.06%) |
Sep 25, 2007 | 11.78 | 11.92 | 11.78 | 11.81 | 126,108 | -0.02(-0.15%) |
Sep 24, 2007 | 12.16 | 12.16 | 11.78 | 11.83 | 248,408 | -0.29(-2.36%) |
Sep 21, 2007 | 11.95 | 12.12 | 11.88 | 12.12 | 303,847 | +0.27(+2.26%) |
Sep 20, 2007 | 11.94 | 11.98 | 11.82 | 11.85 | 240,121 | -0.11(-0.90%) |
Sep 19, 2007 | 11.65 | 12.05 | 11.65 | 11.96 | 584,175 | +0.32(+2.76%) |
Sep 18, 2007 | 11.28 | 11.64 | 11.20 | 11.63 | 256,472 | +0.38(+3.33%) |
Sep 17, 2007 | 11.44 | 11.55 | 11.19 | 11.26 | 210,890 | -0.23(-2.02%) |
Sep 14, 2007 | 11.21 | 11.49 | 11.21 | 11.49 | 109,980 | +0.21(+1.82%) |
Sep 13, 2007 | 11.24 | 11.38 | 11.15 | 11.29 | 99,229 | +0.08(+0.72%) |
Sep 12, 2007 | 11.35 | 11.44 | 11.18 | 11.21 | 111,436 | -0.18(-1.57%) |
Sep 11, 2007 | 11.23 | 11.40 | 11.14 | 11.38 | 149,403 | +0.19(+1.68%) |
Sep 10, 2007 | 11.42 | 11.42 | 11.08 | 11.20 | 202,826 | -0.16(-1.42%) |
Sep 07, 2007 | 11.58 | 11.67 | 11.23 | 11.36 | 183,562 | -0.29(-2.53%) |
Sep 06, 2007 | 11.65 | 11.66 | 11.54 | 11.65 | 81,421 | +0.06(+0.54%) |
Sep 05, 2007 | 11.63 | 11.74 | 11.48 | 11.59 | 146,827 | -0.10(-0.84%) |
Sep 04, 2007 | 11.61 | 11.79 | 11.54 | 11.69 | 184,234 | +0.09(+0.77%) |
Aug 31, 2007 | 11.61 | 11.72 | 11.48 | 11.60 | 121,740 | +0.12(+1.01%) |
Aug 30, 2007 | 11.84 | 11.87 | 11.39 | 11.48 | 281,672 | -0.36(-3.02%) |
Aug 29, 2007 | 11.46 | 11.87 | 11.45 | 11.84 | 183,786 | +0.45(+3.92%) |
Aug 28, 2007 | 11.80 | 11.87 | 11.37 | 11.39 | 270,808 | -0.46(-3.92%) |
Aug 27, 2007 | 11.74 | 11.97 | 11.73 | 11.86 | 231,049 | +0.04(+0.38%) |
Aug 24, 2007 | 11.77 | 11.86 | 11.73 | 11.81 | 262,856 | +0.10(+0.84%) |
Aug 23, 2007 | 11.73 | 11.89 | 11.63 | 11.71 | 207,754 | -0.02(-0.15%) |
Aug 22, 2007 | 11.63 | 11.75 | 11.62 | 11.73 | 298,919 | +0.18(+1.55%) |
Aug 21, 2007 | 11.67 | 11.76 | 11.51 | 11.55 | 162,507 | -0.12(-0.99%) |
Aug 20, 2007 | 11.71 | 11.81 | 11.39 | 11.67 | 217,273 | -0.01(-0.08%) |
Aug 17, 2007 | 11.67 | 11.96 | 11.65 | 11.68 | 378,773 | +0.01(+0.08%) |
Aug 16, 2007 | 11.46 | 11.82 | 11.41 | 11.67 | 481,698 | +0.21(+1.87%) |
Aug 15, 2007 | 11.52 | 11.76 | 11.42 | 11.46 | 236,649 | -0.11(-0.93%) |
Aug 14, 2007 | 11.65 | 11.96 | 11.56 | 11.56 | 209,210 | -0.12(-0.99%) |
Aug 13, 2007 | 11.77 | 12.41 | 11.66 | 11.68 | 433,875 | -0.09(-0.76%) |
Aug 10, 2007 | 11.12 | 11.88 | 11.07 | 11.77 | 666,381 | +0.65(+5.86%) |
Aug 09, 2007 | 11.47 | 11.55 | 10.81 | 11.12 | 574,095 | -0.44(-3.79%) |
Aug 08, 2007 | 11.79 | 12.06 | 11.29 | 11.55 | 525,601 | -0.14(-1.22%) |
Aug 07, 2007 | 11.55 | 11.81 | 11.43 | 11.70 | 408,116 | +0.14(+1.24%) |
Aug 06, 2007 | 11.96 | 11.96 | 11.14 | 11.55 | 337,670 | +0.22(+1.97%) |
Aug 03, 2007 | 11.36 | 11.71 | 11.32 | 11.33 | 235,529 | -0.38(-3.20%) |
Aug 02, 2007 | 11.61 | 11.90 | 11.61 | 11.71 | 230,153 | +0.06(+0.54%) |
Aug 01, 2007 | 11.35 | 11.82 | 11.35 | 11.64 | 393,108 | +0.27(+2.36%) |
Jul 31, 2007 | 11.29 | 11.62 | 11.28 | 11.38 | 341,254 | -0.01(-0.08%) |
Jul 30, 2007 | 11.21 | 11.42 | 11.13 | 11.38 | 187,930 | +0.16(+1.43%) |
Jul 27, 2007 | 11.29 | 11.52 | 11.14 | 11.22 | 450,899 | -0.04(-0.40%) |
Jul 26, 2007 | 11.30 | 11.43 | 11.17 | 11.27 | 250,760 | -0.22(-1.94%) |
Jul 25, 2007 | 11.46 | 11.53 | 11.34 | 11.49 | 205,066 | +0.09(+0.78%) |
Jul 24, 2007 | 11.57 | 11.61 | 11.36 | 11.40 | 206,858 | -0.29(-2.52%) |
Jul 23, 2007 | 11.79 | 11.82 | 11.70 | 11.70 | 108,188 | -0.04(-0.30%) |
Jul 20, 2007 | 11.77 | 11.79 | 11.61 | 11.73 | 264,760 | -0.05(-0.45%) |
Jul 19, 2007 | 11.69 | 11.79 | 11.59 | 11.79 | 149,403 | +0.13(+1.15%) |
Jul 18, 2007 | 11.56 | 11.68 | 11.48 | 11.65 | 177,402 | +0.04(+0.31%) |
Jul 17, 2007 | 11.61 | 11.65 | 11.54 | 11.62 | 214,025 | +0.00(+0.00%) |
Jul 16, 2007 | 11.54 | 11.62 | 11.46 | 11.62 | 181,434 | +0.00(+0.00%) |
Jul 13, 2007 | 11.63 | 11.66 | 11.55 | 11.62 | 113,564 | -0.08(-0.69%) |
Jul 12, 2007 | 11.38 | 11.70 | 11.31 | 11.70 | 159,259 | +0.38(+3.39%) |
Jul 11, 2007 | 11.22 | 11.33 | 11.21 | 11.31 | 136,636 | +0.04(+0.40%) |
Jul 10, 2007 | 11.47 | 11.53 | 11.17 | 11.27 | 268,680 | -0.28(-2.40%) |
Jul 09, 2007 | 11.51 | 11.57 | 11.41 | 11.54 | 152,203 | +0.04(+0.31%) |
Jul 06, 2007 | 11.38 | 11.62 | 11.31 | 11.51 | 221,081 | +0.09(+0.78%) |
Jul 05, 2007 | 11.59 | 11.63 | 11.34 | 11.42 | 193,866 | -0.21(-1.77%) |
Jul 03, 2007 | 11.71 | 11.78 | 11.57 | 11.63 | 294,999 | -0.08(-0.69%) |
Jul 02, 2007 | 11.30 | 11.75 | 11.27 | 11.71 | 280,776 | +0.40(+3.55%) |
Jun 29, 2007 | 11.51 | 11.61 | 11.28 | 11.30 | 290,071 | -0.21(-1.78%) |
Jun 28, 2007 | 11.51 | 11.61 | 11.49 | 11.51 | 154,443 | +0.00(+0.00%) |
Jun 27, 2007 | 11.29 | 11.52 | 11.29 | 11.51 | 184,346 | +0.12(+1.10%) |
Jun 26, 2007 | 11.48 | 11.50 | 11.34 | 11.38 | 210,218 | -0.06(-0.55%) |
Jun 25, 2007 | 11.51 | 11.68 | 11.41 | 11.45 | 321,206 | -0.12(-1.08%) |
Jun 22, 2007 | 11.53 | 11.59 | 11.46 | 11.57 | 694,380 | -0.02(-0.15%) |
Jun 21, 2007 | 11.34 | 11.59 | 11.34 | 11.59 | 259,944 | +0.19(+1.64%) |
Jun 20, 2007 | 11.61 | 11.64 | 11.39 | 11.40 | 443,507 | -0.16(-1.39%) |
Jun 19, 2007 | 11.24 | 11.63 | 11.24 | 11.56 | 208,090 | +0.25(+2.21%) |
Jun 18, 2007 | 11.37 | 11.37 | 11.24 | 11.31 | 315,047 | -0.06(-0.55%) |
Jun 15, 2007 | 11.29 | 11.41 | 11.16 | 11.38 | 484,162 | +0.28(+2.49%) |
Jun 14, 2007 | 11.14 | 11.24 | 11.03 | 11.10 | 345,398 | -0.06(-0.56%) |
Jun 13, 2007 | 11.05 | 11.20 | 10.99 | 11.16 | 787,449 | +0.11(+0.97%) |
Jun 12, 2007 | 10.93 | 11.11 | 10.93 | 11.05 | 443,731 | +0.04(+0.32%) |
Jun 11, 2007 | 10.85 | 11.04 | 10.78 | 11.02 | 467,474 | +0.20(+1.82%) |
Jun 08, 2007 | 10.64 | 10.85 | 10.63 | 10.82 | 328,374 | +0.14(+1.34%) |
Jun 07, 2007 | 10.72 | 10.72 | 10.48 | 10.68 | 386,949 | +0.04(+0.42%) |
Jun 06, 2007 | 10.65 | 10.68 | 10.54 | 10.63 | 355,589 | -0.10(-0.91%) |
Jun 05, 2007 | 10.65 | 10.85 | 10.65 | 10.73 | 570,735 | +0.03(+0.25%) |
Jun 04, 2007 | 10.80 | 10.86 | 10.64 | 10.71 | 308,103 | -0.17(-1.56%) |
Jun 01, 2007 | 10.76 | 11.16 | 10.72 | 10.88 | 477,554 | +0.14(+1.33%) |
May 31, 2007 | 10.87 | 10.88 | 10.70 | 10.73 | 550,624 | -0.02(-0.17%) |
May 30, 2007 | 10.76 | 10.80 | 10.69 | 10.75 | 452,131 | -0.04(-0.33%) |
May 29, 2007 | 10.89 | 10.89 | 10.53 | 10.79 | 322,438 | -0.06(-0.58%) |
May 25, 2007 | 10.93 | 10.93 | 10.71 | 10.85 | 308,775 | -0.10(-0.90%) |
May 24, 2007 | 11.34 | 11.34 | 10.51 | 10.95 | 1,007,333 | -1.11(-9.19%) |
May 23, 2007 | 12.04 | 12.13 | 11.96 | 12.05 | 286,151 | -0.04(-0.37%) |
May 22, 2007 | 12.03 | 12.11 | 11.95 | 12.10 | 173,707 | +0.03(+0.22%) |
May 21, 2007 | 11.85 | 12.12 | 11.85 | 12.07 | 120,844 | -0.03(-0.22%) |
May 18, 2007 | 12.02 | 12.14 | 11.88 | 12.10 | 108,412 | +0.13(+1.12%) |
May 17, 2007 | 12.10 | 12.10 | 11.84 | 11.96 | 217,609 | -0.14(-1.18%) |
May 16, 2007 | 11.94 | 12.17 | 11.86 | 12.11 | 199,690 | +0.13(+1.12%) |
May 15, 2007 | 12.16 | 12.20 | 11.85 | 11.97 | 427,715 | -0.26(-2.12%) |
May 14, 2007 | 12.10 | 12.33 | 12.10 | 12.23 | 245,273 | +0.10(+0.81%) |
May 11, 2007 | 11.51 | 12.15 | 11.49 | 12.13 | 201,706 | +0.69(+6.01%) |
May 10, 2007 | 12.01 | 12.01 | 11.39 | 11.45 | 133,724 | -0.56(-4.68%) |
May 09, 2007 | 11.88 | 12.04 | 11.83 | 12.01 | 122,972 | +0.06(+0.52%) |
May 08, 2007 | 11.93 | 11.96 | 11.67 | 11.95 | 134,172 | -0.07(-0.59%) |
May 07, 2007 | 12.13 | 12.17 | 11.99 | 12.02 | 60,926 | -0.11(-0.88%) |
May 04, 2007 | 12.00 | 12.14 | 11.84 | 12.13 | 186,250 | +0.18(+1.49%) |
May 03, 2007 | 11.63 | 12.05 | 11.63 | 11.95 | 135,628 | +0.34(+2.92%) |
May 02, 2007 | 11.81 | 11.96 | 11.60 | 11.61 | 322,662 | -0.23(-1.96%) |
May 01, 2007 | 11.88 | 12.18 | 11.62 | 11.84 | 214,249 | +0.16(+1.38%) |
Apr 30, 2007 | 11.76 | 11.85 | 11.45 | 11.68 | 269,128 | -0.13(-1.13%) |
Apr 27, 2007 | 12.06 | 12.10 | 11.63 | 11.81 | 114,124 | -0.26(-2.15%) |
Apr 26, 2007 | 12.05 | 12.20 | 11.88 | 12.07 | 82,765 | -0.12(-1.02%) |
Apr 25, 2007 | 12.40 | 12.42 | 12.05 | 12.20 | 156,011 | -0.16(-1.30%) |
Apr 24, 2007 | 12.42 | 12.44 | 12.12 | 12.36 | 127,116 | -0.12(-0.93%) |
Apr 23, 2007 | 12.12 | 12.48 | 12.07 | 12.47 | 112,892 | +0.27(+2.19%) |
Apr 20, 2007 | 12.40 | 12.40 | 12.14 | 12.21 | 135,628 | -0.03(-0.22%) |
Apr 19, 2007 | 12.03 | 12.29 | 11.98 | 12.23 | 129,356 | +0.05(+0.44%) |
Apr 18, 2007 | 12.15 | 12.21 | 12.09 | 12.18 | 114,796 | -0.06(-0.51%) |
Apr 17, 2007 | 12.24 | 12.29 | 12.09 | 12.24 | 116,588 | -0.05(-0.44%) |
Apr 16, 2007 | 12.03 | 12.30 | 12.03 | 12.29 | 85,789 | +0.33(+2.76%) |
Apr 13, 2007 | 11.72 | 11.97 | 11.71 | 11.96 | 80,077 | +0.25(+2.13%) |
Apr 12, 2007 | 11.56 | 11.75 | 11.49 | 11.71 | 281,224 | +0.11(+0.92%) |
Apr 11, 2007 | 11.86 | 11.86 | 11.54 | 11.61 | 258,376 | -0.22(-1.89%) |
Apr 10, 2007 | 11.54 | 11.88 | 11.51 | 11.83 | 179,418 | +0.21(+1.77%) |
Apr 09, 2007 | 12.05 | 12.05 | 11.52 | 11.63 | 459,186 | -0.44(-3.63%) |
Apr 05, 2007 | 12.19 | 12.31 | 12.03 | 12.06 | 82,093 | -0.16(-1.32%) |
Apr 04, 2007 | 12.21 | 12.29 | 12.09 | 12.22 | 170,795 | -0.04(-0.36%) |
Apr 03, 2007 | 12.21 | 12.32 | 12.14 | 12.27 | 168,219 | +0.08(+0.66%) |
Apr 02, 2007 | 12.39 | 12.39 | 12.08 | 12.19 | 148,731 | -0.15(-1.23%) |
Mar 30, 2007 | 12.32 | 12.36 | 12.11 | 12.34 | 188,714 | +0.03(+0.22%) |
Mar 29, 2007 | 12.16 | 12.31 | 12.06 | 12.31 | 180,874 | +0.24(+2.00%) |
Mar 28, 2007 | 11.86 | 12.16 | 11.86 | 12.07 | 377,765 | +0.15(+1.27%) |
Mar 27, 2007 | 12.02 | 12.05 | 11.84 | 11.92 | 214,137 | -0.18(-1.48%) |
Mar 26, 2007 | 12.03 | 12.16 | 11.92 | 12.10 | 87,805 | +0.05(+0.44%) |
Mar 23, 2007 | 12.10 | 12.13 | 11.97 | 12.04 | 121,516 | -0.06(-0.52%) |
Mar 22, 2007 | 12.01 | 12.14 | 11.98 | 12.11 | 136,972 | +0.04(+0.37%) |
Mar 21, 2007 | 11.87 | 12.13 | 11.68 | 12.06 | 224,665 | +0.24(+2.04%) |
Mar 20, 2007 | 11.73 | 11.82 | 11.59 | 11.82 | 385,157 | +0.11(+0.92%) |
Mar 19, 2007 | 11.64 | 11.79 | 11.60 | 11.71 | 270,136 | +0.12(+1.08%) |
Mar 16, 2007 | 11.68 | 11.68 | 11.44 | 11.59 | 446,643 | -0.08(-0.69%) |
Mar 15, 2007 | 11.61 | 11.76 | 11.59 | 11.67 | 335,878 | +0.02(+0.15%) |
Mar 14, 2007 | 11.71 | 11.80 | 11.36 | 11.65 | 318,630 | -0.06(-0.53%) |
Mar 13, 2007 | 12.15 | 12.06 | 11.66 | 11.71 | 192,522 | -0.44(-3.60%) |
Mar 12, 2007 | 12.08 | 12.17 | 12.02 | 12.15 | 92,621 | +0.11(+0.89%) |
Mar 09, 2007 | 12.07 | 12.21 | 11.95 | 12.04 | 136,860 | +0.06(+0.52%) |
Mar 08, 2007 | 12.04 | 12.18 | 11.95 | 11.98 | 100,461 | +0.04(+0.30%) |
Mar 07, 2007 | 12.14 | 12.16 | 11.92 | 11.95 | 146,939 | -0.29(-2.34%) |
Mar 06, 2007 | 11.79 | 12.32 | 11.72 | 12.23 | 189,498 | +0.53(+4.50%) |
Mar 05, 2007 | 11.74 | 12.21 | 11.68 | 11.71 | 248,968 | -0.12(-1.06%) |
Mar 02, 2007 | 12.04 | 12.09 | 11.81 | 11.83 | 246,281 | -0.29(-2.43%) |
Mar 01, 2007 | 11.92 | 12.21 | 11.84 | 12.13 | 159,160 | +0.07(+0.59%) |
Feb 28, 2007 | 12.16 | 12.29 | 12.04 | 12.05 | 223,881 | -0.22(-1.82%) |
Feb 27, 2007 | 11.69 | 12.49 | 11.23 | 12.28 | 296,791 | -0.12(-1.01%) |
Feb 26, 2007 | 12.68 | 12.70 | 12.38 | 12.40 | 125,733 | -0.28(-2.18%) |
Feb 23, 2007 | 12.47 | 12.71 | 12.44 | 12.68 | 163,963 | +0.18(+1.43%) |
Feb 22, 2007 | 12.54 | 12.59 | 12.38 | 12.50 | 180,090 | +0.00(+0.00%) |
Feb 21, 2007 | 12.50 | 12.61 | 12.37 | 12.50 | 192,298 | -0.01(-0.07%) |
Feb 20, 2007 | 12.28 | 12.57 | 12.16 | 12.51 | 188,042 | +0.18(+1.45%) |
Feb 16, 2007 | 12.48 | 12.48 | 12.19 | 12.33 | 149,067 | -0.16(-1.29%) |
Feb 15, 2007 | 12.25 | 12.51 | 12.17 | 12.49 | 331,510 | +0.25(+2.04%) |
Feb 14, 2007 | 12.50 | 12.54 | 12.14 | 12.24 | 144,987 | -0.27(-2.14%) |
Feb 13, 2007 | 12.32 | 12.57 | 12.32 | 12.51 | 190,625 | +0.18(+1.45%) |
Feb 12, 2007 | 12.43 | 12.64 | 12.30 | 12.33 | 348,213 | -0.20(-1.57%) |
Feb 09, 2007 | 13.37 | 13.43 | 11.94 | 12.53 | 966,308 | -1.64(-11.59%) |
Feb 08, 2007 | 14.04 | 14.17 | 13.81 | 14.17 | 203,834 | +0.11(+0.76%) |
Feb 07, 2007 | 13.67 | 14.07 | 13.67 | 14.06 | 173,147 | +0.38(+2.74%) |
Feb 06, 2007 | 14.08 | 14.09 | 13.66 | 13.69 | 192,410 | -0.29(-2.04%) |
Feb 05, 2007 | 14.10 | 14.16 | 13.85 | 13.97 | 164,187 | -0.11(-0.76%) |
Feb 02, 2007 | 14.11 | 14.21 | 14.02 | 14.08 | 143,803 | +0.02(+0.13%) |
Feb 01, 2007 | 13.91 | 14.07 | 13.88 | 14.06 | 68,990 | +0.22(+1.61%) |
Jan 31, 2007 | 13.97 | 14.04 | 13.39 | 13.84 | 291,415 | -0.27(-1.90%) |
Jan 30, 2007 | 13.52 | 14.11 | 13.52 | 14.11 | 294,439 | +0.66(+4.91%) |
Jan 29, 2007 | 13.78 | 13.81 | 13.34 | 13.45 | 276,520 | -0.39(-2.84%) |
Jan 26, 2007 | 13.88 | 14.01 | 13.81 | 13.84 | 137,644 | +0.02(+0.13%) |
Jan 25, 2007 | 14.38 | 14.43 | 13.74 | 13.82 | 127,900 | -0.48(-3.37%) |
Jan 24, 2007 | 14.02 | 14.30 | 13.97 | 14.30 | 90,269 | +0.29(+2.04%) |
Jan 23, 2007 | 13.93 | 14.22 | 13.82 | 14.02 | 150,075 | +0.04(+0.32%) |
Jan 22, 2007 | 14.02 | 14.02 | 13.77 | 13.97 | 127,228 | -0.05(-0.38%) |
Jan 19, 2007 | 14.06 | 14.28 | 13.90 | 14.03 | 172,251 | +0.04(+0.26%) |
Jan 18, 2007 | 14.40 | 14.46 | 13.91 | 13.99 | 195,994 | -0.46(-3.15%) |
Jan 17, 2007 | 14.33 | 14.58 | 14.33 | 14.45 | 101,917 | +0.06(+0.43%) |
Jan 16, 2007 | 14.38 | 14.51 | 14.31 | 14.38 | 572,751 | +0.14(+1.00%) |
Jan 12, 2007 | 14.23 | 14.46 | 14.15 | 14.24 | 139,996 | +0.04(+0.31%) |
Jan 11, 2007 | 14.02 | 14.28 | 13.97 | 14.20 | 214,585 | +0.24(+1.73%) |
Jan 10, 2007 | 13.79 | 14.01 | 13.79 | 13.96 | 149,067 | +0.08(+0.58%) |
Jan 09, 2007 | 13.66 | 13.95 | 13.56 | 13.88 | 775,578 | +0.14(+1.04%) |
Jan 08, 2007 | 13.83 | 13.94 | 13.69 | 13.73 | 278,872 | -0.09(-0.65%) |
Jan 05, 2007 | 13.61 | 14.11 | 13.61 | 13.82 | 214,249 | -0.21(-1.53%) |
Jan 04, 2007 | 13.95 | 14.21 | 13.95 | 14.04 | 898,662 | +0.04(+0.25%) |
Jan 03, 2007 | 14.09 | 14.38 | 13.96 | 14.00 | 288,391 | -0.02(-0.13%) |
Dec 29, 2006 | 14.40 | 14.40 | 14.02 | 14.02 | 135,404 | -0.32(-2.24%) |
Dec 28, 2006 | 14.31 | 14.49 | 14.29 | 14.34 | 86,237 | +0.00(+0.00%) |
Dec 27, 2006 | 14.15 | 14.45 | 14.15 | 14.34 | 170,011 | +0.10(+0.69%) |
Dec 26, 2006 | 13.74 | 14.29 | 13.74 | 14.24 | 142,123 | +0.50(+3.64%) |
Dec 22, 2006 | 13.71 | 13.84 | 13.63 | 13.74 | 68,430 | +0.05(+0.39%) |
Dec 21, 2006 | 13.99 | 14.20 | 13.67 | 13.69 | 216,937 | -0.31(-2.23%) |
Dec 20, 2006 | 13.75 | 14.05 | 13.75 | 14.00 | 138,204 | +0.24(+1.75%) |
Dec 19, 2006 | 13.57 | 13.85 | 13.55 | 13.76 | 111,884 | +0.12(+0.92%) |
Dec 18, 2006 | 13.79 | 13.80 | 13.61 | 13.63 | 97,437 | -0.11(-0.78%) |
Dec 15, 2006 | 13.75 | 13.86 | 13.66 | 13.74 | 247,736 | +0.04(+0.33%) |
Dec 14, 2006 | 13.61 | 13.87 | 13.54 | 13.70 | 241,801 | +0.10(+0.72%) |
Dec 13, 2006 | 13.53 | 13.60 | 13.46 | 13.60 | 94,413 | +0.08(+0.59%) |
Dec 12, 2006 | 13.32 | 13.52 | 13.30 | 13.52 | 177,626 | +0.21(+1.61%) |
Dec 11, 2006 | 13.35 | 13.44 | 13.26 | 13.30 | 127,340 | -0.10(-0.73%) |
Dec 08, 2006 | 13.55 | 13.64 | 13.39 | 13.40 | 82,093 | -0.21(-1.57%) |
Dec 07, 2006 | 13.71 | 13.71 | 13.54 | 13.62 | 71,229 | -0.06(-0.46%) |
Dec 06, 2006 | 13.51 | 13.71 | 13.45 | 13.68 | 87,133 | +0.10(+0.72%) |
Dec 05, 2006 | 13.72 | 13.79 | 13.54 | 13.58 | 78,285 | -0.14(-1.04%) |
Dec 04, 2006 | 13.39 | 13.75 | 13.39 | 13.72 | 136,188 | +0.38(+2.81%) |