Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.75 | 10.87 | 10.37 | 10.46 | 57,000 | -0.21(-1.97%) |
Nov 29, 2007 | 10.26 | 10.77 | 10.26 | 10.67 | 65,100 | +0.38(+3.69%) |
Nov 28, 2007 | 10.61 | 10.61 | 10.08 | 10.29 | 127,400 | -0.25(-2.37%) |
Nov 27, 2007 | 10.28 | 10.65 | 10.17 | 10.54 | 82,200 | +0.30(+2.93%) |
Nov 26, 2007 | 10.38 | 10.58 | 10.17 | 10.24 | 60,450 | -0.26(-2.48%) |
Nov 23, 2007 | 10.32 | 10.72 | 10.29 | 10.50 | 25,400 | +0.24(+2.34%) |
Nov 21, 2007 | 10.76 | 10.76 | 10.00 | 10.26 | 87,500 | -0.53(-4.91%) |
Nov 20, 2007 | 11.11 | 11.15 | 10.75 | 10.79 | 46,000 | -0.36(-3.23%) |
Nov 19, 2007 | 11.53 | 11.53 | 10.99 | 11.15 | 95,500 | -0.31(-2.71%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.39 | 11.46 | 59,300 | +0.16(+1.42%) |
Nov 15, 2007 | 11.40 | 11.74 | 11.19 | 11.30 | 53,800 | -0.05(-0.44%) |
Nov 14, 2007 | 11.43 | 11.52 | 11.34 | 11.35 | 59,600 | -0.12(-1.05%) |
Nov 13, 2007 | 11.24 | 11.53 | 11.11 | 11.47 | 293,800 | +0.22(+1.96%) |
Nov 12, 2007 | 11.30 | 11.46 | 11.01 | 11.25 | 104,900 | -0.21(-1.83%) |
Nov 09, 2007 | 11.70 | 11.96 | 11.35 | 11.46 | 104,400 | -0.23(-1.97%) |
Nov 08, 2007 | 11.50 | 11.90 | 11.50 | 11.69 | 220,900 | +0.04(+0.34%) |
Nov 07, 2007 | 11.72 | 11.88 | 11.59 | 11.65 | 78,400 | -0.17(-1.44%) |
Nov 06, 2007 | 11.43 | 11.91 | 11.17 | 11.82 | 138,900 | +0.72(+6.49%) |
Nov 05, 2007 | 12.03 | 12.03 | 11.02 | 11.10 | 172,000 | -0.92(-7.65%) |
Nov 02, 2007 | 11.90 | 12.08 | 11.86 | 12.02 | 65,600 | +0.07(+0.59%) |
Nov 01, 2007 | 12.40 | 12.40 | 11.85 | 11.95 | 111,200 | -0.50(-4.02%) |
Oct 31, 2007 | 12.77 | 12.93 | 12.00 | 12.45 | 278,300 | -0.27(-2.12%) |
Oct 30, 2007 | 12.70 | 13.13 | 12.22 | 12.72 | 204,500 | +0.52(+4.26%) |
Oct 29, 2007 | 13.25 | 13.25 | 12.05 | 12.20 | 114,600 | -0.80(-6.15%) |
Oct 26, 2007 | 12.43 | 13.30 | 12.35 | 13.00 | 264,000 | +0.54(+4.33%) |
Oct 25, 2007 | 11.95 | 12.49 | 11.82 | 12.46 | 184,600 | +0.57(+4.79%) |
Oct 24, 2007 | 11.88 | 12.00 | 11.68 | 11.89 | 59,700 | +0.07(+0.59%) |
Oct 23, 2007 | 11.43 | 11.89 | 11.43 | 11.82 | 106,100 | +0.42(+3.68%) |
Oct 22, 2007 | 11.06 | 11.75 | 11.00 | 11.40 | 137,200 | +0.34(+3.07%) |
Oct 19, 2007 | 11.65 | 11.68 | 11.05 | 11.06 | 51,400 | -0.62(-5.31%) |
Oct 18, 2007 | 11.70 | 11.75 | 11.49 | 11.68 | 54,600 | +0.06(+0.52%) |
Oct 17, 2007 | 11.15 | 11.73 | 11.15 | 11.62 | 65,600 | +0.55(+4.97%) |
Oct 16, 2007 | 11.15 | 11.15 | 10.94 | 11.07 | 77,500 | -0.06(-0.54%) |
Oct 15, 2007 | 11.75 | 11.75 | 11.02 | 11.13 | 63,000 | -0.61(-5.20%) |
Oct 12, 2007 | 10.98 | 11.74 | 10.97 | 11.74 | 93,100 | +0.77(+7.02%) |
Oct 11, 2007 | 11.13 | 11.26 | 10.92 | 10.97 | 24,500 | -0.22(-1.97%) |
Oct 10, 2007 | 11.47 | 11.47 | 10.84 | 11.19 | 67,900 | -0.28(-2.44%) |
Oct 09, 2007 | 11.32 | 11.80 | 11.31 | 11.47 | 73,900 | +0.09(+0.79%) |
Oct 08, 2007 | 10.94 | 11.38 | 10.92 | 11.38 | 51,700 | +0.33(+2.99%) |
Oct 05, 2007 | 11.05 | 11.23 | 10.78 | 11.05 | 50,800 | -0.09(-0.81%) |
Oct 04, 2007 | 11.14 | 11.18 | 11.00 | 11.14 | 37,700 | -0.11(-0.98%) |
Oct 03, 2007 | 11.30 | 11.38 | 11.22 | 11.25 | 31,400 | -0.09(-0.79%) |
Oct 02, 2007 | 11.10 | 11.55 | 11.00 | 11.34 | 111,300 | +0.17(+1.52%) |
Oct 01, 2007 | 11.42 | 11.71 | 11.07 | 11.17 | 173,400 | -0.16(-1.41%) |
Sep 28, 2007 | 11.25 | 11.75 | 11.07 | 11.33 | 115,300 | +0.06(+0.53%) |
Sep 27, 2007 | 11.16 | 11.29 | 11.06 | 11.27 | 122,400 | +0.07(+0.63%) |
Sep 26, 2007 | 10.80 | 11.40 | 10.78 | 11.20 | 74,900 | +0.46(+4.28%) |
Sep 25, 2007 | 10.52 | 10.94 | 10.52 | 10.74 | 58,000 | +0.25(+2.38%) |
Sep 24, 2007 | 10.69 | 10.69 | 10.39 | 10.49 | 61,700 | -0.16(-1.50%) |
Sep 21, 2007 | 10.56 | 10.90 | 10.56 | 10.65 | 66,000 | +0.05(+0.47%) |
Sep 20, 2007 | 10.55 | 10.79 | 10.44 | 10.60 | 65,500 | -0.02(-0.19%) |
Sep 19, 2007 | 10.07 | 10.70 | 10.07 | 10.62 | 104,700 | +0.62(+6.20%) |
Sep 18, 2007 | 9.980 | 10.05 | 9.860 | 10.00 | 52,900 | +0.04(+0.40%) |
Sep 17, 2007 | 10.00 | 10.00 | 9.870 | 9.960 | 56,300 | -0.03(-0.30%) |
Sep 14, 2007 | 10.40 | 10.40 | 9.890 | 9.990 | 43,800 | -0.44(-4.22%) |
Sep 13, 2007 | 10.34 | 10.54 | 10.26 | 10.43 | 26,100 | +0.09(+0.87%) |
Sep 12, 2007 | 10.30 | 10.64 | 10.30 | 10.34 | 68,200 | +0.03(+0.29%) |
Sep 11, 2007 | 10.35 | 10.39 | 10.09 | 10.31 | 37,200 | -0.04(-0.39%) |
Sep 10, 2007 | 10.29 | 10.36 | 9.990 | 10.35 | 78,800 | +0.07(+0.68%) |
Sep 07, 2007 | 10.14 | 10.30 | 9.930 | 10.28 | 92,800 | +0.10(+0.98%) |
Sep 06, 2007 | 10.30 | 10.51 | 10.16 | 10.18 | 126,500 | -0.07(-0.68%) |
Sep 05, 2007 | 10.53 | 10.53 | 10.20 | 10.25 | 54,300 | -0.26(-2.47%) |
Sep 04, 2007 | 10.50 | 10.76 | 10.38 | 10.51 | 174,400 | -0.02(-0.19%) |
Aug 31, 2007 | 10.62 | 10.70 | 10.53 | 10.53 | 118,100 | +0.01(+0.10%) |
Aug 30, 2007 | 10.61 | 10.66 | 10.45 | 10.52 | 87,700 | -0.11(-1.03%) |
Aug 29, 2007 | 10.60 | 10.65 | 10.48 | 10.63 | 188,500 | +0.05(+0.47%) |
Aug 28, 2007 | 10.63 | 10.76 | 10.50 | 10.58 | 184,900 | +0.02(+0.19%) |
Aug 27, 2007 | 10.59 | 10.77 | 10.49 | 10.56 | 165,000 | +0.06(+0.57%) |
Aug 24, 2007 | 10.59 | 10.70 | 10.46 | 10.50 | 125,500 | +0.00(+0.00%) |
Aug 23, 2007 | 10.80 | 10.80 | 10.48 | 10.50 | 413,200 | -0.19(-1.78%) |
Aug 22, 2007 | 10.54 | 10.80 | 10.07 | 10.69 | 327,500 | +0.10(+0.94%) |
Aug 21, 2007 | 10.35 | 11.10 | 10.30 | 10.59 | 246,000 | +0.37(+3.62%) |
Aug 20, 2007 | 9.500 | 10.48 | 9.499 | 10.22 | 211,900 | +0.81(+8.61%) |
Aug 17, 2007 | 9.490 | 9.590 | 9.190 | 9.410 | 102,500 | +0.11(+1.18%) |
Aug 16, 2007 | 9.650 | 9.700 | 9.040 | 9.300 | 136,800 | -0.30(-3.12%) |
Aug 15, 2007 | 9.930 | 9.930 | 9.550 | 9.600 | 78,700 | -0.36(-3.61%) |
Aug 14, 2007 | 10.03 | 10.15 | 9.840 | 9.960 | 165,900 | -0.10(-0.99%) |
Aug 13, 2007 | 9.750 | 10.12 | 9.750 | 10.06 | 151,500 | +0.51(+5.34%) |
Aug 10, 2007 | 9.000 | 9.650 | 8.610 | 9.550 | 239,000 | +0.55(+6.11%) |
Aug 09, 2007 | 9.440 | 9.600 | 8.830 | 9.000 | 501,100 | -0.51(-5.36%) |
Aug 08, 2007 | 10.17 | 10.17 | 9.500 | 9.510 | 277,200 | -0.72(-7.04%) |
Aug 07, 2007 | 10.65 | 10.65 | 10.15 | 10.23 | 134,200 | -0.46(-4.30%) |
Aug 06, 2007 | 10.70 | 10.81 | 10.40 | 10.69 | 243,800 | +0.00(+0.00%) |
Aug 03, 2007 | 10.69 | 10.73 | 10.68 | 10.69 | 181,700 | -0.04(-0.37%) |
Aug 02, 2007 | 10.57 | 10.82 | 10.56 | 10.73 | 136,600 | +0.24(+2.29%) |
Aug 01, 2007 | 10.67 | 10.70 | 10.40 | 10.49 | 164,800 | -0.24(-2.24%) |
Jul 31, 2007 | 10.99 | 11.22 | 10.63 | 10.73 | 123,900 | -0.06(-0.56%) |
Jul 30, 2007 | 11.05 | 11.05 | 10.70 | 10.79 | 51,600 | -0.08(-0.74%) |
Jul 27, 2007 | 11.09 | 11.14 | 10.87 | 10.87 | 64,200 | -0.18(-1.63%) |
Jul 26, 2007 | 11.20 | 11.20 | 10.90 | 11.05 | 71,000 | -0.18(-1.60%) |
Jul 25, 2007 | 11.26 | 11.38 | 11.20 | 11.23 | 64,600 | -0.08(-0.71%) |
Jul 24, 2007 | 11.70 | 11.70 | 11.18 | 11.31 | 49,400 | -0.37(-3.17%) |
Jul 23, 2007 | 11.33 | 11.84 | 11.33 | 11.68 | 71,400 | +0.27(+2.37%) |
Jul 20, 2007 | 11.68 | 11.71 | 11.37 | 11.41 | 98,600 | -0.32(-2.73%) |
Jul 19, 2007 | 11.25 | 11.81 | 11.22 | 11.73 | 101,200 | +0.61(+5.49%) |
Jul 18, 2007 | 11.20 | 11.33 | 11.01 | 11.12 | 89,300 | -0.07(-0.63%) |
Jul 17, 2007 | 10.93 | 11.32 | 10.93 | 11.19 | 53,200 | +0.18(+1.63%) |
Jul 16, 2007 | 11.35 | 11.42 | 10.95 | 11.01 | 68,500 | -0.27(-2.39%) |
Jul 13, 2007 | 11.25 | 11.33 | 10.96 | 11.28 | 34,500 | -0.02(-0.18%) |
Jul 12, 2007 | 10.76 | 11.36 | 10.75 | 11.30 | 44,600 | +0.51(+4.73%) |
Jul 11, 2007 | 10.80 | 10.83 | 10.61 | 10.79 | 104,400 | +0.00(+0.00%) |
Jul 10, 2007 | 10.50 | 11.00 | 10.50 | 10.79 | 53,400 | +0.19(+1.79%) |
Jul 09, 2007 | 10.90 | 10.93 | 10.55 | 10.60 | 34,400 | -0.30(-2.75%) |
Jul 06, 2007 | 10.80 | 10.95 | 10.78 | 10.90 | 52,700 | +0.07(+0.65%) |
Jul 05, 2007 | 10.78 | 10.85 | 10.65 | 10.83 | 90,700 | +0.09(+0.84%) |
Jul 03, 2007 | 10.70 | 10.78 | 10.62 | 10.74 | 27,800 | -0.04(-0.37%) |
Jul 02, 2007 | 10.80 | 10.87 | 10.65 | 10.78 | 61,700 | -0.02(-0.19%) |
Jun 29, 2007 | 10.75 | 10.85 | 10.69 | 10.80 | 66,000 | +0.11(+1.03%) |
Jun 28, 2007 | 10.70 | 10.80 | 10.60 | 10.69 | 107,800 | -0.10(-0.93%) |
Jun 27, 2007 | 10.56 | 10.87 | 10.56 | 10.79 | 68,600 | +0.25(+2.37%) |
Jun 26, 2007 | 10.48 | 10.62 | 10.48 | 10.54 | 106,100 | +0.11(+1.05%) |
Jun 25, 2007 | 10.52 | 10.52 | 10.34 | 10.43 | 101,100 | -0.10(-0.95%) |
Jun 22, 2007 | 10.50 | 10.73 | 10.43 | 10.53 | 118,000 | -0.02(-0.19%) |
Jun 21, 2007 | 10.99 | 10.99 | 10.50 | 10.55 | 103,900 | -0.44(-4.00%) |
Jun 20, 2007 | 11.05 | 11.10 | 10.98 | 10.99 | 95,400 | -0.01(-0.09%) |
Jun 19, 2007 | 10.92 | 11.01 | 10.92 | 11.00 | 145,700 | -0.02(-0.18%) |
Jun 18, 2007 | 10.99 | 11.19 | 10.97 | 11.02 | 130,200 | -0.03(-0.27%) |
Jun 15, 2007 | 11.05 | 11.05 | 10.92 | 11.05 | 158,500 | +0.12(+1.10%) |
Jun 14, 2007 | 11.27 | 11.31 | 10.88 | 10.93 | 130,800 | -0.31(-2.76%) |
Jun 13, 2007 | 11.29 | 11.48 | 11.06 | 11.24 | 40,500 | -0.06(-0.53%) |
Jun 12, 2007 | 11.56 | 11.61 | 11.14 | 11.30 | 79,000 | -0.28(-2.42%) |
Jun 11, 2007 | 11.40 | 11.68 | 11.26 | 11.58 | 91,300 | +0.29(+2.57%) |
Jun 08, 2007 | 11.55 | 11.63 | 11.26 | 11.29 | 45,700 | -0.27(-2.34%) |
Jun 07, 2007 | 11.59 | 11.84 | 11.51 | 11.56 | 47,300 | -0.12(-1.03%) |
Jun 06, 2007 | 11.81 | 11.81 | 11.50 | 11.68 | 53,600 | -0.10(-0.85%) |
Jun 05, 2007 | 11.60 | 11.78 | 11.53 | 11.78 | 65,000 | -0.02(-0.17%) |
Jun 04, 2007 | 11.74 | 11.96 | 11.74 | 11.80 | 36,800 | +0.01(+0.08%) |
Jun 01, 2007 | 11.44 | 11.95 | 11.52 | 11.79 | 77,500 | +0.35(+3.06%) |
May 31, 2007 | 11.50 | 11.64 | 11.41 | 11.44 | 77,800 | -0.06(-0.52%) |
May 30, 2007 | 11.79 | 11.93 | 11.47 | 11.50 | 43,500 | -0.30(-2.54%) |
May 29, 2007 | 11.89 | 11.89 | 11.64 | 11.80 | 61,400 | +0.02(+0.17%) |
May 25, 2007 | 11.30 | 11.94 | 11.30 | 11.78 | 38,500 | +0.38(+3.33%) |
May 24, 2007 | 11.78 | 11.78 | 11.26 | 11.40 | 43,000 | -0.43(-3.63%) |
May 23, 2007 | 11.65 | 11.99 | 11.54 | 11.83 | 55,000 | +0.25(+2.16%) |
May 22, 2007 | 11.39 | 11.62 | 11.33 | 11.58 | 129,170 | +0.20(+1.76%) |
May 21, 2007 | 11.41 | 11.41 | 11.06 | 11.38 | 136,740 | -0.05(-0.44%) |
May 18, 2007 | 11.32 | 11.46 | 11.24 | 11.43 | 32,900 | +0.13(+1.15%) |
May 17, 2007 | 11.30 | 11.37 | 11.20 | 11.30 | 47,400 | +0.00(+0.00%) |
May 16, 2007 | 11.40 | 11.42 | 11.20 | 11.30 | 43,100 | -0.08(-0.70%) |
May 15, 2007 | 11.00 | 11.41 | 11.00 | 11.38 | 69,000 | +0.35(+3.17%) |
May 14, 2007 | 11.15 | 11.32 | 10.99 | 11.03 | 501,400 | -0.03(-0.27%) |
May 11, 2007 | 10.65 | 11.08 | 10.51 | 11.06 | 179,300 | +0.35(+3.27%) |
May 10, 2007 | 10.74 | 10.83 | 10.64 | 10.71 | 102,900 | -0.23(-2.10%) |
May 09, 2007 | 10.93 | 11.12 | 10.80 | 10.94 | 135,700 | -0.06(-0.55%) |
May 08, 2007 | 10.69 | 11.40 | 9.520 | 11.00 | 543,380 | -0.83(-7.02%) |
May 07, 2007 | 11.79 | 11.88 | 11.74 | 11.83 | 89,702 | +0.08(+0.68%) |
May 04, 2007 | 11.85 | 11.90 | 11.73 | 11.75 | 21,500 | -0.05(-0.42%) |
May 03, 2007 | 11.85 | 11.85 | 11.80 | 11.80 | 37,400 | -0.05(-0.42%) |
May 02, 2007 | 11.64 | 11.90 | 11.64 | 11.85 | 104,000 | +0.14(+1.20%) |
May 01, 2007 | 11.99 | 12.08 | 11.67 | 11.71 | 55,900 | -0.21(-1.76%) |
Apr 30, 2007 | 12.04 | 12.13 | 11.86 | 11.92 | 62,000 | -0.13(-1.08%) |
Apr 27, 2007 | 12.03 | 12.06 | 11.92 | 12.05 | 82,349 | +0.02(+0.17%) |
Apr 26, 2007 | 11.88 | 12.13 | 11.88 | 12.03 | 31,800 | +0.12(+1.01%) |
Apr 25, 2007 | 12.18 | 12.18 | 11.86 | 11.91 | 57,300 | -0.21(-1.73%) |
Apr 24, 2007 | 12.18 | 12.30 | 12.09 | 12.12 | 37,144 | +0.00(+0.00%) |
Apr 23, 2007 | 12.25 | 12.25 | 12.11 | 12.12 | 42,800 | -0.04(-0.33%) |
Apr 20, 2007 | 11.96 | 12.17 | 11.94 | 12.16 | 32,600 | +0.20(+1.67%) |
Apr 19, 2007 | 12.00 | 12.10 | 11.87 | 11.96 | 50,100 | -0.17(-1.40%) |
Apr 18, 2007 | 12.12 | 12.20 | 12.09 | 12.13 | 57,300 | -0.02(-0.16%) |
Apr 17, 2007 | 12.20 | 12.25 | 12.11 | 12.15 | 79,400 | -0.06(-0.49%) |
Apr 16, 2007 | 12.15 | 12.34 | 12.03 | 12.21 | 111,500 | +0.02(+0.16%) |
Apr 13, 2007 | 12.18 | 12.28 | 12.11 | 12.19 | 34,300 | +0.01(+0.08%) |
Apr 12, 2007 | 12.25 | 12.30 | 12.13 | 12.18 | 67,400 | -0.05(-0.41%) |
Apr 11, 2007 | 12.17 | 12.25 | 11.95 | 12.23 | 60,200 | +0.08(+0.66%) |
Apr 10, 2007 | 12.12 | 12.37 | 12.12 | 12.15 | 121,600 | +0.03(+0.25%) |
Apr 09, 2007 | 12.16 | 12.40 | 12.09 | 12.12 | 107,800 | +0.02(+0.17%) |
Apr 05, 2007 | 11.87 | 12.11 | 11.45 | 12.10 | 140,700 | +0.23(+1.94%) |
Apr 04, 2007 | 11.78 | 12.25 | 11.74 | 11.87 | 177,122 | +0.09(+0.76%) |
Apr 03, 2007 | 11.89 | 12.00 | 11.73 | 11.78 | 225,800 | -0.03(-0.25%) |
Apr 02, 2007 | 11.75 | 12.17 | 11.46 | 11.81 | 335,000 | +0.14(+1.20%) |
Mar 30, 2007 | 11.46 | 11.68 | 11.33 | 11.67 | 367,200 | +0.26(+2.28%) |
Mar 29, 2007 | 11.40 | 11.52 | 11.17 | 11.41 | 55,400 | -0.08(-0.70%) |
Mar 28, 2007 | 11.38 | 11.52 | 11.25 | 11.49 | 50,800 | +0.11(+0.97%) |
Mar 27, 2007 | 11.40 | 11.50 | 11.17 | 11.38 | 71,900 | -0.12(-1.04%) |
Mar 26, 2007 | 11.48 | 11.60 | 11.45 | 11.50 | 194,500 | +0.02(+0.17%) |
Mar 23, 2007 | 11.46 | 11.50 | 11.40 | 11.48 | 56,500 | +0.03(+0.26%) |
Mar 22, 2007 | 11.53 | 11.59 | 11.35 | 11.45 | 41,000 | -0.07(-0.61%) |
Mar 21, 2007 | 11.49 | 11.60 | 11.49 | 11.52 | 51,900 | -0.04(-0.35%) |
Mar 20, 2007 | 11.49 | 11.57 | 11.40 | 11.56 | 152,000 | +0.08(+0.70%) |
Mar 19, 2007 | 11.37 | 11.50 | 11.21 | 11.48 | 80,300 | +0.00(+0.00%) |
Mar 16, 2007 | 11.47 | 11.49 | 11.39 | 11.48 | 47,700 | +0.00(+0.00%) |
Mar 15, 2007 | 11.35 | 11.50 | 11.26 | 11.48 | 66,200 | +0.13(+1.15%) |
Mar 14, 2007 | 11.25 | 11.38 | 11.10 | 11.35 | 52,200 | +0.00(+0.00%) |
Mar 13, 2007 | 11.35 | 11.60 | 11.33 | 11.35 | 105,400 | +0.00(+0.00%) |
Mar 12, 2007 | 11.35 | 11.39 | 11.08 | 11.35 | 73,100 | +0.02(+0.18%) |
Mar 09, 2007 | 11.17 | 11.33 | 10.95 | 11.33 | 102,000 | +0.16(+1.43%) |
Mar 08, 2007 | 11.35 | 11.45 | 11.06 | 11.17 | 47,100 | -0.13(-1.15%) |
Mar 07, 2007 | 11.09 | 11.30 | 11.06 | 11.30 | 92,600 | +0.22(+1.99%) |
Mar 06, 2007 | 10.89 | 11.15 | 10.76 | 11.08 | 111,700 | +0.17(+1.56%) |
Mar 05, 2007 | 11.01 | 11.10 | 10.51 | 10.91 | 139,802 | -0.29(-2.59%) |
Mar 02, 2007 | 11.02 | 11.22 | 11.00 | 11.20 | 57,400 | -0.07(-0.62%) |
Mar 01, 2007 | 11.60 | 11.60 | 11.01 | 11.27 | 64,800 | -0.40(-3.43%) |
Feb 28, 2007 | 11.25 | 11.74 | 11.19 | 11.67 | 161,000 | +0.37(+3.27%) |
Feb 27, 2007 | 11.75 | 11.77 | 10.86 | 11.30 | 135,700 | -0.55(-4.64%) |
Feb 26, 2007 | 11.82 | 12.05 | 11.75 | 11.85 | 110,100 | +0.12(+1.02%) |
Feb 23, 2007 | 11.63 | 11.82 | 11.63 | 11.73 | 42,400 | +0.11(+0.95%) |
Feb 22, 2007 | 11.82 | 11.82 | 11.49 | 11.62 | 77,600 | -0.22(-1.86%) |
Feb 21, 2007 | 11.29 | 12.12 | 11.29 | 11.84 | 106,300 | +0.06(+0.51%) |
Feb 20, 2007 | 11.00 | 12.00 | 10.90 | 11.78 | 208,500 | +0.49(+4.34%) |
Feb 16, 2007 | 11.09 | 11.40 | 11.00 | 11.29 | 108,700 | +0.10(+0.89%) |
Feb 15, 2007 | 11.25 | 11.50 | 11.11 | 11.19 | 274,800 | -0.15(-1.32%) |
Feb 14, 2007 | 10.50 | 11.60 | 10.32 | 11.34 | 545,221 | +1.03(+9.99%) |
Feb 13, 2007 | 10.30 | 10.52 | 10.25 | 10.31 | 78,800 | +0.01(+0.10%) |
Feb 12, 2007 | 10.60 | 10.60 | 10.25 | 10.30 | 105,892 | -0.27(-2.55%) |
Feb 09, 2007 | 10.24 | 10.59 | 10.20 | 10.57 | 64,800 | +0.33(+3.22%) |
Feb 08, 2007 | 10.05 | 10.30 | 10.00 | 10.24 | 60,700 | +0.00(+0.00%) |
Feb 07, 2007 | 10.24 | 10.30 | 10.18 | 10.24 | 91,900 | +0.01(+0.10%) |
Feb 06, 2007 | 10.41 | 10.41 | 10.17 | 10.23 | 138,000 | -0.21(-2.01%) |
Feb 05, 2007 | 10.03 | 10.60 | 10.03 | 10.44 | 357,700 | +0.44(+4.40%) |
Feb 02, 2007 | 9.200 | 10.08 | 9.200 | 10.00 | 297,400 | +0.84(+9.17%) |
Feb 01, 2007 | 8.950 | 9.160 | 8.900 | 9.160 | 538,800 | +0.21(+2.35%) |
Jan 31, 2007 | 9.020 | 9.060 | 8.930 | 8.950 | 191,000 | -0.07(-0.78%) |
Jan 30, 2007 | 8.950 | 9.220 | 8.890 | 9.020 | 132,800 | +0.12(+1.35%) |
Jan 29, 2007 | 8.700 | 8.940 | 8.700 | 8.900 | 80,800 | +0.14(+1.60%) |
Jan 26, 2007 | 8.950 | 8.950 | 8.750 | 8.760 | 47,700 | -0.07(-0.79%) |
Jan 25, 2007 | 9.190 | 9.190 | 8.700 | 8.830 | 58,000 | -0.32(-3.50%) |
Jan 24, 2007 | 8.780 | 9.190 | 8.700 | 9.150 | 602,400 | +0.37(+4.21%) |
Jan 23, 2007 | 8.800 | 9.100 | 8.500 | 8.780 | 173,500 | -0.06(-0.68%) |
Jan 22, 2007 | 8.000 | 8.860 | 7.970 | 8.840 | 469,000 | +1.10(+14.21%) |
Jan 19, 2007 | 7.680 | 7.800 | 7.630 | 7.740 | 18,600 | -0.02(-0.26%) |
Jan 18, 2007 | 7.730 | 7.770 | 7.510 | 7.760 | 22,200 | -0.06(-0.77%) |
Jan 17, 2007 | 7.890 | 7.890 | 7.720 | 7.820 | 36,400 | -0.01(-0.13%) |
Jan 16, 2007 | 7.600 | 7.830 | 7.600 | 7.830 | 64,100 | +0.23(+3.03%) |
Jan 12, 2007 | 7.410 | 7.600 | 7.400 | 7.600 | 137,600 | +0.15(+2.01%) |
Jan 11, 2007 | 7.550 | 7.640 | 7.430 | 7.450 | 58,300 | -0.07(-0.93%) |
Jan 10, 2007 | 7.500 | 7.640 | 7.430 | 7.520 | 41,400 | +0.01(+0.13%) |
Jan 09, 2007 | 7.370 | 7.530 | 7.310 | 7.510 | 52,000 | +0.07(+0.94%) |
Jan 08, 2007 | 7.370 | 7.470 | 7.270 | 7.440 | 237,600 | -0.08(-1.06%) |
Jan 05, 2007 | 7.250 | 7.600 | 7.250 | 7.520 | 27,600 | +0.19(+2.59%) |
Jan 04, 2007 | 7.250 | 7.330 | 7.210 | 7.330 | 20,300 | -0.07(-0.95%) |
Jan 03, 2007 | 7.400 | 7.500 | 7.360 | 7.400 | 41,100 | -0.13(-1.73%) |
Dec 29, 2006 | 7.580 | 7.580 | 7.500 | 7.530 | 17,000 | -0.05(-0.66%) |
Dec 28, 2006 | 7.420 | 7.710 | 7.420 | 7.580 | 60,500 | +0.10(+1.34%) |
Dec 27, 2006 | 7.500 | 7.550 | 7.450 | 7.480 | 26,800 | -0.02(-0.27%) |
Dec 26, 2006 | 7.540 | 7.590 | 7.470 | 7.500 | 31,000 | -0.05(-0.66%) |
Dec 22, 2006 | 7.470 | 7.570 | 7.420 | 7.550 | 50,400 | +0.07(+0.94%) |
Dec 21, 2006 | 7.530 | 7.550 | 7.430 | 7.480 | 15,400 | -0.07(-0.93%) |
Dec 20, 2006 | 7.450 | 7.560 | 7.400 | 7.550 | 75,600 | +0.05(+0.67%) |
Dec 19, 2006 | 7.500 | 7.500 | 7.410 | 7.500 | 33,800 | -0.01(-0.13%) |
Dec 18, 2006 | 7.500 | 7.560 | 7.470 | 7.510 | 65,200 | -0.05(-0.66%) |
Dec 15, 2006 | 7.550 | 7.610 | 7.470 | 7.560 | 41,600 | +0.00(+0.00%) |
Dec 14, 2006 | 7.500 | 7.600 | 7.500 | 7.560 | 16,400 | +0.03(+0.40%) |
Dec 13, 2006 | 7.650 | 7.700 | 7.500 | 7.530 | 79,400 | -0.12(-1.57%) |
Dec 12, 2006 | 7.520 | 7.660 | 7.520 | 7.650 | 29,800 | +0.08(+1.06%) |
Dec 11, 2006 | 7.550 | 7.580 | 7.500 | 7.570 | 87,600 | +0.05(+0.66%) |
Dec 08, 2006 | 7.400 | 7.530 | 7.400 | 7.520 | 23,100 | +0.16(+2.17%) |
Dec 07, 2006 | 7.290 | 7.400 | 7.250 | 7.360 | 32,300 | -0.03(-0.41%) |
Dec 06, 2006 | 7.380 | 7.390 | 7.260 | 7.390 | 20,800 | +0.05(+0.68%) |
Dec 05, 2006 | 7.330 | 7.350 | 7.210 | 7.340 | 50,700 | +0.03(+0.41%) |
Dec 04, 2006 | 7.150 | 7.340 | 7.110 | 7.310 | 35,800 | +0.21(+2.96%) |