Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.75 | 21.85 | 17.69 | 21.22 | 7,325,033 | +4.21(+24.75%) |
Feb 28, 2008 | 16.95 | 17.74 | 16.50 | 17.01 | 1,166,175 | +0.05(+0.29%) |
Feb 27, 2008 | 16.80 | 18.37 | 16.65 | 16.96 | 1,513,638 | -0.02(-0.12%) |
Feb 26, 2008 | 16.56 | 17.30 | 16.00 | 16.98 | 794,672 | +0.42(+2.54%) |
Feb 25, 2008 | 16.07 | 16.85 | 15.61 | 16.56 | 493,327 | +0.32(+1.97%) |
Feb 22, 2008 | 16.71 | 16.80 | 15.50 | 16.24 | 781,883 | -0.54(-3.22%) |
Feb 21, 2008 | 15.34 | 17.65 | 15.24 | 16.78 | 2,788,214 | +1.72(+11.42%) |
Feb 20, 2008 | 15.15 | 15.20 | 14.60 | 15.06 | 420,150 | -0.18(-1.18%) |
Feb 19, 2008 | 15.70 | 15.73 | 14.90 | 15.24 | 532,075 | +0.10(+0.66%) |
Feb 18, 2008 | 15.15 | 15.60 | 14.95 | 15.14 | 411,418 | +0.00(+0.00%) |
Feb 15, 2008 | 15.15 | 15.60 | 14.95 | 15.14 | 410,418 | -0.32(-2.07%) |
Feb 14, 2008 | 16.10 | 16.50 | 15.20 | 15.46 | 867,782 | -0.34(-2.15%) |
Feb 13, 2008 | 15.50 | 15.90 | 15.16 | 15.80 | 607,525 | +0.52(+3.40%) |
Feb 12, 2008 | 15.13 | 16.09 | 14.85 | 15.28 | 1,206,012 | +0.45(+3.03%) |
Feb 11, 2008 | 15.29 | 15.77 | 14.73 | 14.83 | 784,255 | -0.57(-3.70%) |
Feb 08, 2008 | 15.41 | 15.88 | 15.04 | 15.40 | 554,542 | +0.08(+0.52%) |
Feb 07, 2008 | 15.08 | 16.10 | 15.03 | 15.32 | 1,338,135 | -0.37(-2.36%) |
Feb 06, 2008 | 16.28 | 16.90 | 15.50 | 15.69 | 1,126,811 | -0.43(-2.66%) |
Feb 05, 2008 | 17.50 | 17.69 | 16.01 | 16.12 | 1,565,407 | -1.99(-10.99%) |
Feb 04, 2008 | 17.87 | 19.88 | 17.66 | 18.11 | 3,208,040 | +0.85(+4.92%) |
Feb 01, 2008 | 17.30 | 17.80 | 16.64 | 17.26 | 1,057,155 | +0.11(+0.64%) |
Jan 31, 2008 | 15.96 | 17.54 | 15.50 | 17.15 | 1,538,716 | +0.90(+5.54%) |
Jan 30, 2008 | 15.71 | 17.93 | 15.71 | 16.25 | 2,729,213 | +0.54(+3.44%) |
Jan 29, 2008 | 17.15 | 17.78 | 15.59 | 15.71 | 1,165,572 | -0.73(-4.44%) |
Jan 28, 2008 | 17.40 | 17.45 | 15.39 | 16.44 | 1,802,676 | -1.56(-8.67%) |
Jan 25, 2008 | 16.40 | 18.38 | 16.01 | 18.00 | 3,423,701 | +3.01(+20.08%) |
Jan 24, 2008 | 12.27 | 15.29 | 11.96 | 14.99 | 2,417,881 | +3.32(+28.45%) |
Jan 23, 2008 | 11.20 | 12.00 | 10.50 | 11.67 | 1,545,187 | -0.53(-4.34%) |
Jan 22, 2008 | 10.61 | 12.64 | 10.02 | 12.20 | 1,052,513 | -0.48(-3.79%) |
Jan 21, 2008 | 13.75 | 13.75 | 12.33 | 12.68 | 879,018 | +0.00(+0.00%) |
Jan 18, 2008 | 13.75 | 13.75 | 12.33 | 12.68 | 878,674 | -0.26(-2.01%) |
Jan 17, 2008 | 14.50 | 15.07 | 12.86 | 12.94 | 662,881 | -1.51(-10.45%) |
Jan 16, 2008 | 15.50 | 15.64 | 13.80 | 14.45 | 1,130,295 | -1.77(-10.91%) |
Jan 15, 2008 | 17.33 | 17.50 | 16.00 | 16.22 | 892,281 | -1.78(-9.89%) |
Jan 14, 2008 | 18.66 | 18.70 | 17.61 | 18.00 | 413,611 | -0.13(-0.72%) |
Jan 11, 2008 | 18.82 | 18.84 | 17.60 | 18.13 | 704,269 | -1.22(-6.30%) |
Jan 10, 2008 | 18.25 | 19.97 | 17.60 | 19.35 | 1,207,530 | +1.36(+7.56%) |
Jan 09, 2008 | 18.29 | 18.89 | 17.52 | 17.99 | 691,093 | +0.38(+2.17%) |
Jan 08, 2008 | 18.21 | 19.50 | 17.50 | 17.61 | 846,149 | -0.54(-2.99%) |
Jan 07, 2008 | 19.50 | 19.50 | 17.11 | 18.15 | 869,273 | -0.45(-2.42%) |
Jan 04, 2008 | 19.65 | 19.70 | 18.52 | 18.60 | 824,896 | -1.74(-8.55%) |
Jan 03, 2008 | 20.75 | 21.19 | 20.11 | 20.34 | 525,009 | -0.31(-1.50%) |
Jan 02, 2008 | 22.25 | 22.43 | 20.25 | 20.65 | 691,641 | -1.25(-5.71%) |
Jan 01, 2008 | 22.28 | 22.91 | 21.82 | 21.90 | 548,989 | +0.00(+0.00%) |
Dec 31, 2007 | 22.28 | 22.91 | 21.82 | 21.90 | 548,989 | -1.26(-5.44%) |
Dec 28, 2007 | 24.14 | 24.70 | 22.83 | 23.16 | 614,067 | -0.24(-1.03%) |
Dec 27, 2007 | 23.87 | 26.00 | 23.10 | 23.40 | 1,671,689 | -0.35(-1.47%) |
Dec 26, 2007 | 22.00 | 23.98 | 21.51 | 23.75 | 819,300 | +1.96(+8.99%) |
Dec 24, 2007 | 21.72 | 21.88 | 21.20 | 21.79 | 277,370 | +0.79(+3.76%) |
Dec 21, 2007 | 20.79 | 21.38 | 20.27 | 21.00 | 523,325 | +0.50(+2.44%) |
Dec 20, 2007 | 20.80 | 20.96 | 19.65 | 20.50 | 513,167 | -0.10(-0.49%) |
Dec 19, 2007 | 19.83 | 21.79 | 19.61 | 20.60 | 898,524 | +0.44(+2.18%) |
Dec 18, 2007 | 20.17 | 20.73 | 19.30 | 20.16 | 446,412 | -0.01(-0.05%) |
Dec 17, 2007 | 22.42 | 22.42 | 19.62 | 20.17 | 762,861 | -1.63(-7.48%) |
Dec 14, 2007 | 21.23 | 23.00 | 20.91 | 21.80 | 716,483 | +0.37(+1.73%) |
Dec 13, 2007 | 21.81 | 22.35 | 20.96 | 21.43 | 910,747 | -1.62(-7.03%) |
Dec 12, 2007 | 24.20 | 24.49 | 22.14 | 23.05 | 981,165 | +0.20(+0.88%) |
Dec 11, 2007 | 24.95 | 26.44 | 22.06 | 22.85 | 1,154,770 | -2.85(-11.09%) |
Dec 10, 2007 | 25.94 | 26.79 | 25.21 | 25.70 | 927,536 | +0.27(+1.06%) |
Dec 07, 2007 | 26.20 | 26.50 | 25.01 | 25.43 | 981,767 | -0.26(-1.01%) |
Dec 06, 2007 | 26.53 | 27.74 | 24.76 | 25.69 | 1,841,358 | -0.31(-1.19%) |
Dec 05, 2007 | 25.32 | 27.09 | 24.52 | 26.00 | 2,417,593 | +2.62(+11.21%) |
Dec 04, 2007 | 23.75 | 24.61 | 22.50 | 23.38 | 1,087,251 | -0.66(-2.75%) |
Dec 03, 2007 | 23.51 | 26.26 | 22.05 | 24.04 | 3,216,611 | +0.60(+2.56%) |
Nov 30, 2007 | 20.80 | 23.45 | 20.30 | 23.44 | 3,198,299 | +4.36(+22.85%) |
Nov 29, 2007 | 20.25 | 20.35 | 18.56 | 19.08 | 1,717,983 | -1.28(-6.29%) |
Nov 28, 2007 | 19.10 | 21.21 | 18.16 | 20.36 | 3,519,826 | +3.37(+19.84%) |
Nov 27, 2007 | 19.90 | 19.92 | 16.55 | 16.99 | 2,693,718 | -2.25(-11.69%) |
Nov 26, 2007 | 21.67 | 22.60 | 19.06 | 19.24 | 1,871,682 | -2.74(-12.47%) |
Nov 23, 2007 | 23.55 | 24.74 | 21.54 | 21.98 | 534,862 | -1.31(-5.62%) |
Nov 21, 2007 | 23.14 | 26.52 | 22.22 | 23.29 | 3,334,195 | -6.31(-21.32%) |
Nov 20, 2007 | 28.50 | 30.15 | 27.31 | 29.60 | 993,650 | +2.35(+8.62%) |
Nov 19, 2007 | 28.60 | 28.80 | 26.90 | 27.25 | 492,642 | -1.55(-5.38%) |
Nov 16, 2007 | 28.25 | 29.15 | 27.32 | 28.80 | 509,968 | +0.80(+2.86%) |
Nov 15, 2007 | 29.25 | 29.89 | 27.20 | 28.00 | 737,128 | -2.30(-7.59%) |
Nov 14, 2007 | 32.00 | 32.50 | 29.05 | 30.30 | 1,419,833 | +1.10(+3.77%) |
Nov 13, 2007 | 26.75 | 29.25 | 25.31 | 29.20 | 1,955,049 | +4.33(+17.41%) |
Nov 12, 2007 | 31.05 | 32.92 | 23.53 | 24.87 | 2,238,752 | -7.58(-23.36%) |
Nov 09, 2007 | 31.26 | 33.79 | 31.00 | 32.45 | 868,900 | -0.95(-2.84%) |
Nov 08, 2007 | 38.20 | 39.25 | 30.75 | 33.40 | 2,085,467 | -3.89(-10.43%) |
Nov 07, 2007 | 35.78 | 39.99 | 34.95 | 37.29 | 3,545,887 | +3.25(+9.55%) |
Nov 06, 2007 | 33.93 | 34.25 | 32.51 | 34.04 | 549,060 | +0.92(+2.78%) |
Nov 05, 2007 | 31.55 | 34.15 | 30.42 | 33.12 | 662,144 | -0.53(-1.58%) |
Nov 02, 2007 | 34.69 | 35.22 | 32.80 | 33.65 | 743,753 | -1.04(-3.00%) |
Nov 01, 2007 | 34.00 | 35.78 | 33.30 | 34.69 | 748,107 | -0.11(-0.32%) |
Oct 31, 2007 | 32.79 | 35.37 | 32.75 | 34.80 | 804,998 | +1.60(+4.82%) |
Oct 30, 2007 | 33.50 | 35.18 | 32.80 | 33.20 | 768,863 | -0.84(-2.47%) |
Oct 29, 2007 | 35.75 | 36.49 | 33.66 | 34.04 | 962,556 | -1.15(-3.27%) |
Oct 26, 2007 | 33.32 | 36.07 | 32.30 | 35.19 | 1,397,161 | +2.07(+6.25%) |
Oct 25, 2007 | 34.07 | 34.70 | 32.10 | 33.12 | 863,367 | -1.51(-4.36%) |
Oct 24, 2007 | 34.41 | 35.40 | 32.91 | 34.63 | 750,385 | -0.84(-2.37%) |
Oct 23, 2007 | 36.45 | 36.92 | 34.92 | 35.47 | 1,323,214 | +0.34(+0.97%) |
Oct 22, 2007 | 31.48 | 35.89 | 30.48 | 35.13 | 3,059,200 | +1.01(+2.96%) |
Oct 19, 2007 | 37.60 | 39.28 | 33.75 | 34.12 | 1,879,680 | -3.63(-9.62%) |
Oct 18, 2007 | 37.01 | 38.51 | 37.00 | 37.75 | 864,785 | -0.85(-2.20%) |
Oct 17, 2007 | 40.69 | 40.75 | 37.03 | 38.60 | 1,533,408 | -0.24(-0.62%) |
Oct 16, 2007 | 38.69 | 41.75 | 37.15 | 38.84 | 2,907,800 | +1.16(+3.08%) |
Oct 15, 2007 | 38.02 | 39.80 | 36.25 | 37.68 | 1,015,625 | +0.11(+0.29%) |
Oct 12, 2007 | 37.62 | 39.00 | 36.90 | 37.57 | 1,426,408 | +0.87(+2.37%) |
Oct 11, 2007 | 41.75 | 41.97 | 35.70 | 36.70 | 3,032,190 | -4.38(-10.66%) |
Oct 10, 2007 | 40.56 | 42.00 | 38.37 | 41.08 | 2,705,099 | +0.84(+2.09%) |
Oct 09, 2007 | 35.80 | 40.85 | 35.78 | 40.24 | 4,047,874 | +5.19(+14.81%) |
Oct 08, 2007 | 37.63 | 39.81 | 34.81 | 35.05 | 2,539,511 | -4.05(-10.36%) |
Oct 05, 2007 | 42.00 | 42.50 | 37.50 | 39.10 | 3,723,592 | -1.80(-4.40%) |
Oct 04, 2007 | 43.82 | 44.00 | 39.25 | 40.90 | 4,128,071 | -2.35(-5.43%) |
Oct 03, 2007 | 40.77 | 47.68 | 39.00 | 43.25 | 9,582,782 | -0.25(-0.57%) |
Oct 02, 2007 | 40.18 | 43.78 | 38.10 | 43.50 | 8,653,585 | +6.22(+16.68%) |
Oct 01, 2007 | 33.88 | 39.49 | 32.61 | 37.28 | 6,995,717 | +4.93(+15.24%) |
Sep 28, 2007 | 36.68 | 36.68 | 31.50 | 32.35 | 6,744,413 | -2.98(-8.44%) |
Sep 27, 2007 | 38.34 | 44.48 | 33.76 | 35.33 | 17,082,672 | +1.40(+4.13%) |
Sep 26, 2007 | 31.19 | 35.10 | 30.21 | 33.93 | 6,756,770 | +4.41(+14.94%) |
Sep 25, 2007 | 26.06 | 30.47 | 24.62 | 29.52 | 6,930,784 | +3.29(+12.54%) |
Sep 24, 2007 | 24.25 | 26.29 | 23.25 | 26.23 | 3,637,624 | +3.00(+12.91%) |
Sep 21, 2007 | 24.00 | 24.04 | 22.12 | 23.23 | 3,203,513 | +1.13(+5.11%) |
Sep 20, 2007 | 20.00 | 23.30 | 19.65 | 22.10 | 5,497,386 | +3.10(+16.32%) |
Sep 19, 2007 | 15.56 | 19.00 | 15.52 | 19.00 | 1,904,581 | +3.88(+25.66%) |
Sep 18, 2007 | 15.43 | 15.99 | 14.95 | 15.12 | 690,322 | +0.17(+1.14%) |
Sep 17, 2007 | 14.90 | 15.95 | 14.78 | 14.95 | 909,829 | -0.04(-0.27%) |
Sep 14, 2007 | 13.90 | 15.11 | 13.32 | 14.99 | 971,431 | +1.37(+10.06%) |
Sep 13, 2007 | 13.80 | 14.37 | 13.55 | 13.62 | 407,798 | -0.14(-1.02%) |
Sep 12, 2007 | 13.88 | 14.20 | 13.41 | 13.76 | 768,948 | +0.16(+1.18%) |
Sep 11, 2007 | 12.45 | 13.64 | 12.35 | 13.60 | 628,974 | +1.24(+10.05%) |
Sep 10, 2007 | 12.84 | 13.32 | 12.19 | 12.36 | 174,052 | -0.34(-2.69%) |
Sep 07, 2007 | 12.87 | 12.90 | 12.25 | 12.70 | 257,018 | -0.22(-1.70%) |
Sep 06, 2007 | 12.15 | 13.00 | 12.15 | 12.92 | 349,906 | +0.93(+7.76%) |
Sep 05, 2007 | 11.00 | 12.00 | 10.55 | 11.99 | 244,246 | +1.05(+9.60%) |
Sep 04, 2007 | 10.80 | 11.28 | 10.70 | 10.94 | 180,838 | +0.24(+2.24%) |
Aug 31, 2007 | 10.21 | 10.89 | 10.21 | 10.70 | 125,984 | +0.54(+5.32%) |
Aug 30, 2007 | 9.920 | 10.29 | 9.760 | 10.16 | 44,327 | +0.24(+2.42%) |
Aug 29, 2007 | 9.500 | 9.980 | 9.500 | 9.920 | 50,098 | +0.40(+4.20%) |
Aug 28, 2007 | 10.22 | 10.22 | 9.490 | 9.520 | 60,179 | -0.63(-6.21%) |
Aug 27, 2007 | 10.33 | 10.75 | 9.790 | 10.15 | 261,678 | -0.30(-2.87%) |
Aug 24, 2007 | 10.18 | 10.48 | 10.00 | 10.45 | 70,456 | +0.20(+1.95%) |
Aug 23, 2007 | 10.58 | 10.88 | 10.08 | 10.25 | 108,838 | -0.10(-0.97%) |
Aug 22, 2007 | 9.310 | 10.50 | 9.310 | 10.35 | 184,215 | +1.05(+11.29%) |
Aug 21, 2007 | 9.180 | 9.500 | 9.020 | 9.300 | 49,483 | +0.00(+0.00%) |
Aug 20, 2007 | 9.850 | 9.940 | 9.060 | 9.300 | 68,951 | -0.32(-3.33%) |
Aug 17, 2007 | 9.300 | 10.20 | 9.000 | 9.620 | 147,076 | +0.65(+7.25%) |
Aug 16, 2007 | 10.25 | 10.26 | 8.390 | 8.970 | 221,550 | -1.50(-14.33%) |
Aug 15, 2007 | 10.50 | 11.69 | 10.13 | 10.47 | 368,794 | +0.08(+0.77%) |
Aug 14, 2007 | 9.800 | 10.40 | 9.800 | 10.39 | 136,843 | +0.84(+8.80%) |
Aug 13, 2007 | 9.400 | 9.990 | 9.280 | 9.550 | 86,951 | +0.20(+2.14%) |
Aug 10, 2007 | 9.600 | 9.770 | 9.280 | 9.350 | 133,678 | -0.50(-5.08%) |
Aug 09, 2007 | 10.40 | 10.99 | 9.750 | 9.850 | 98,840 | -0.23(-2.28%) |
Aug 08, 2007 | 9.790 | 10.99 | 9.790 | 10.08 | 126,287 | +0.36(+3.70%) |
Aug 07, 2007 | 9.780 | 9.900 | 9.270 | 9.720 | 68,002 | -0.20(-2.02%) |
Aug 06, 2007 | 10.47 | 10.47 | 8.170 | 9.920 | 359,564 | -0.30(-2.94%) |
Aug 03, 2007 | 10.25 | 10.69 | 10.20 | 10.22 | 118,295 | -0.26(-2.48%) |
Aug 02, 2007 | 10.70 | 10.70 | 10.25 | 10.48 | 78,662 | +0.19(+1.85%) |
Aug 01, 2007 | 10.77 | 10.77 | 10.05 | 10.29 | 103,607 | -0.39(-3.65%) |
Jul 31, 2007 | 11.00 | 11.00 | 10.42 | 10.68 | 85,416 | +0.46(+4.50%) |
Jul 30, 2007 | 10.15 | 10.35 | 10.04 | 10.22 | 73,666 | +0.18(+1.79%) |
Jul 27, 2007 | 10.27 | 10.68 | 10.01 | 10.04 | 220,843 | -0.35(-3.37%) |
Jul 26, 2007 | 10.50 | 10.96 | 10.25 | 10.39 | 200,951 | -0.29(-2.72%) |
Jul 25, 2007 | 10.78 | 11.00 | 10.40 | 10.68 | 114,660 | +0.02(+0.19%) |
Jul 24, 2007 | 11.46 | 11.62 | 10.57 | 10.66 | 164,470 | -0.82(-7.14%) |
Jul 23, 2007 | 10.85 | 12.10 | 10.85 | 11.48 | 450,078 | +0.45(+4.08%) |
Jul 20, 2007 | 11.11 | 11.12 | 10.78 | 11.03 | 99,479 | +0.01(+0.09%) |
Jul 19, 2007 | 11.02 | 11.16 | 10.80 | 11.02 | 138,015 | -0.06(-0.54%) |
Jul 18, 2007 | 11.96 | 11.96 | 10.80 | 11.08 | 210,119 | -0.59(-5.06%) |
Jul 17, 2007 | 11.50 | 12.19 | 11.50 | 11.67 | 171,713 | +0.11(+0.95%) |
Jul 16, 2007 | 12.44 | 12.63 | 11.55 | 11.56 | 143,988 | -0.88(-7.07%) |
Jul 13, 2007 | 12.56 | 12.69 | 11.89 | 12.44 | 190,999 | -0.12(-0.96%) |
Jul 12, 2007 | 12.49 | 13.18 | 11.80 | 12.56 | 623,766 | +0.11(+0.88%) |
Jul 11, 2007 | 11.00 | 12.48 | 11.00 | 12.45 | 572,320 | +1.43(+12.98%) |
Jul 10, 2007 | 11.40 | 11.52 | 10.71 | 11.02 | 266,728 | -0.38(-3.33%) |
Jul 09, 2007 | 10.47 | 11.40 | 10.34 | 11.40 | 662,479 | +1.24(+12.20%) |
Jul 06, 2007 | 9.180 | 10.40 | 9.150 | 10.16 | 476,700 | +0.93(+10.08%) |
Jul 05, 2007 | 9.280 | 9.430 | 9.040 | 9.230 | 94,634 | -0.05(-0.54%) |
Jul 03, 2007 | 9.400 | 9.600 | 9.110 | 9.280 | 56,811 | +0.08(+0.87%) |
Jul 02, 2007 | 8.490 | 9.420 | 8.490 | 9.200 | 82,640 | +0.73(+8.62%) |
Jun 29, 2007 | 8.450 | 8.470 | 8.300 | 8.470 | 31,194 | +0.15(+1.80%) |
Jun 28, 2007 | 8.650 | 8.690 | 8.300 | 8.320 | 99,440 | -0.33(-3.82%) |
Jun 27, 2007 | 8.990 | 9.160 | 8.600 | 8.650 | 80,678 | -0.33(-3.67%) |
Jun 26, 2007 | 9.060 | 9.160 | 8.970 | 8.980 | 29,235 | +0.06(+0.67%) |
Jun 25, 2007 | 8.950 | 9.160 | 8.900 | 8.920 | 26,782 | -0.03(-0.34%) |
Jun 22, 2007 | 8.900 | 9.030 | 8.900 | 8.950 | 22,204 | -0.01(-0.11%) |
Jun 21, 2007 | 9.210 | 9.230 | 8.950 | 8.960 | 52,194 | -0.24(-2.61%) |
Jun 20, 2007 | 9.700 | 9.700 | 9.170 | 9.200 | 77,600 | -0.41(-4.27%) |
Jun 19, 2007 | 9.750 | 9.750 | 9.410 | 9.610 | 76,700 | -0.13(-1.33%) |
Jun 18, 2007 | 9.700 | 9.750 | 9.570 | 9.740 | 132,000 | +0.20(+2.10%) |
Jun 15, 2007 | 9.500 | 9.640 | 9.325 | 9.540 | 64,900 | +0.04(+0.42%) |
Jun 14, 2007 | 9.150 | 9.550 | 9.070 | 9.500 | 122,800 | +0.40(+4.35%) |
Jun 13, 2007 | 9.280 | 9.360 | 9.000 | 9.104 | 99,100 | +0.11(+1.27%) |
Jun 12, 2007 | 9.000 | 9.300 | 8.950 | 8.990 | 209,900 | -0.01(-0.11%) |
Jun 11, 2007 | 8.600 | 9.120 | 8.600 | 9.000 | 177,398 | +0.41(+4.77%) |
Jun 08, 2007 | 8.540 | 8.960 | 8.540 | 8.590 | 49,211 | +0.05(+0.59%) |
Jun 07, 2007 | 8.430 | 8.740 | 8.430 | 8.540 | 60,567 | +0.13(+1.55%) |
Jun 06, 2007 | 8.660 | 8.660 | 8.280 | 8.410 | 108,235 | -0.17(-1.98%) |
Jun 05, 2007 | 8.560 | 8.870 | 8.530 | 8.580 | 97,462 | +0.05(+0.59%) |
Jun 04, 2007 | 8.830 | 8.880 | 8.320 | 8.530 | 131,459 | -0.55(-6.06%) |
Jun 01, 2007 | 9.480 | 9.560 | 9.000 | 9.080 | 263,712 | -0.06(-0.66%) |
May 31, 2007 | 9.900 | 9.940 | 8.680 | 9.140 | 350,285 | -0.39(-4.09%) |
May 30, 2007 | 9.000 | 9.650 | 8.930 | 9.530 | 352,316 | +0.18(+1.93%) |
May 29, 2007 | 9.150 | 9.650 | 9.100 | 9.350 | 230,970 | +0.15(+1.63%) |
May 25, 2007 | 10.00 | 10.00 | 9.110 | 9.200 | 212,325 | -0.81(-8.09%) |
May 24, 2007 | 9.560 | 10.18 | 8.760 | 10.01 | 762,370 | +0.44(+4.60%) |
May 23, 2007 | 8.400 | 9.600 | 8.230 | 9.570 | 534,447 | +1.42(+17.42%) |
May 22, 2007 | 7.390 | 8.150 | 7.224 | 8.150 | 236,972 | +0.95(+13.19%) |
May 21, 2007 | 6.850 | 7.300 | 6.850 | 7.200 | 60,418 | +0.30(+4.35%) |
May 18, 2007 | 6.760 | 6.900 | 6.760 | 6.900 | 34,691 | +0.09(+1.32%) |
May 17, 2007 | 6.690 | 6.830 | 6.690 | 6.810 | 25,770 | +0.13(+1.99%) |
May 16, 2007 | 6.600 | 6.683 | 6.600 | 6.677 | 20,689 | +0.14(+2.09%) |
May 15, 2007 | 6.599 | 6.620 | 6.520 | 6.540 | 22,893 | +0.00(+0.00%) |
May 14, 2007 | 6.640 | 6.670 | 6.510 | 6.540 | 21,678 | +0.00(+0.00%) |
May 11, 2007 | 6.600 | 6.660 | 6.540 | 6.540 | 21,581 | -0.05(-0.76%) |
May 10, 2007 | 6.540 | 6.716 | 6.540 | 6.590 | 30,050 | +0.08(+1.23%) |
May 09, 2007 | 6.740 | 6.750 | 6.510 | 6.510 | 21,325 | -0.22(-3.27%) |
May 08, 2007 | 6.590 | 6.750 | 6.590 | 6.730 | 12,713 | +0.20(+3.06%) |
May 07, 2007 | 6.510 | 6.570 | 6.510 | 6.530 | 20,897 | -0.07(-1.06%) |
May 04, 2007 | 6.600 | 6.680 | 6.600 | 6.600 | 12,101 | -0.01(-0.15%) |
May 03, 2007 | 6.719 | 6.720 | 6.600 | 6.610 | 17,550 | -0.01(-0.15%) |
May 02, 2007 | 6.650 | 6.780 | 6.620 | 6.620 | 25,947 | -0.02(-0.30%) |
May 01, 2007 | 6.730 | 6.730 | 6.640 | 6.640 | 14,919 | -0.14(-2.06%) |
Apr 30, 2007 | 6.800 | 6.800 | 6.730 | 6.780 | 25,662 | +0.09(+1.34%) |
Apr 27, 2007 | 6.430 | 6.850 | 6.430 | 6.690 | 93,774 | +0.22(+3.40%) |
Apr 26, 2007 | 6.730 | 6.750 | 6.440 | 6.470 | 55,810 | -0.20(-3.00%) |
Apr 25, 2007 | 6.660 | 6.950 | 6.640 | 6.670 | 47,542 | +0.05(+0.76%) |
Apr 24, 2007 | 6.800 | 6.800 | 6.600 | 6.620 | 147,108 | -0.11(-1.63%) |
Apr 23, 2007 | 6.700 | 6.980 | 6.610 | 6.730 | 67,741 | +0.04(+0.60%) |
Apr 20, 2007 | 6.680 | 6.800 | 6.600 | 6.690 | 24,352 | +0.07(+1.06%) |
Apr 19, 2007 | 6.620 | 6.690 | 6.590 | 6.620 | 18,180 | -0.05(-0.75%) |
Apr 18, 2007 | 6.610 | 6.750 | 6.600 | 6.670 | 15,261 | +0.01(+0.15%) |
Apr 17, 2007 | 6.750 | 6.850 | 6.660 | 6.660 | 16,619 | -0.09(-1.33%) |
Apr 16, 2007 | 6.590 | 6.840 | 6.590 | 6.750 | 25,231 | +0.16(+2.43%) |
Apr 13, 2007 | 6.840 | 6.840 | 6.500 | 6.590 | 20,677 | -0.30(-4.31%) |
Apr 12, 2007 | 6.840 | 7.000 | 6.700 | 6.887 | 16,090 | -0.00(-0.04%) |
Apr 11, 2007 | 6.640 | 7.030 | 6.640 | 6.890 | 40,232 | +0.20(+2.99%) |
Apr 10, 2007 | 6.500 | 6.750 | 6.500 | 6.690 | 42,199 | +0.28(+4.37%) |
Apr 09, 2007 | 6.210 | 6.440 | 6.210 | 6.410 | 26,234 | +0.16(+2.56%) |
Apr 05, 2007 | 6.170 | 6.300 | 6.140 | 6.250 | 22,160 | +0.12(+1.96%) |
Apr 04, 2007 | 6.140 | 6.170 | 6.080 | 6.130 | 10,030 | +0.04(+0.66%) |
Apr 03, 2007 | 6.150 | 6.200 | 6.080 | 6.090 | 20,811 | -0.06(-0.98%) |
Apr 02, 2007 | 6.100 | 6.160 | 6.040 | 6.150 | 15,549 | +0.10(+1.65%) |
Mar 30, 2007 | 6.010 | 6.132 | 6.010 | 6.050 | 13,050 | +0.01(+0.17%) |
Mar 29, 2007 | 6.000 | 6.100 | 6.000 | 6.040 | 73,974 | +0.02(+0.33%) |
Mar 28, 2007 | 6.110 | 6.110 | 6.000 | 6.020 | 39,413 | -0.09(-1.47%) |
Mar 27, 2007 | 6.330 | 6.330 | 6.110 | 6.110 | 16,421 | -0.22(-3.43%) |
Mar 26, 2007 | 6.300 | 6.400 | 6.280 | 6.327 | 23,257 | +0.03(+0.43%) |
Mar 23, 2007 | 6.300 | 6.310 | 6.150 | 6.300 | 42,686 | +0.07(+1.12%) |
Mar 22, 2007 | 6.290 | 6.310 | 6.090 | 6.230 | 50,326 | +0.12(+1.96%) |
Mar 21, 2007 | 6.100 | 6.320 | 6.050 | 6.110 | 69,852 | +0.02(+0.33%) |
Mar 20, 2007 | 6.250 | 6.250 | 6.000 | 6.090 | 62,033 | -0.04(-0.65%) |
Mar 19, 2007 | 6.140 | 6.200 | 5.980 | 6.130 | 72,893 | +0.08(+1.32%) |
Mar 16, 2007 | 6.300 | 6.300 | 6.000 | 6.050 | 58,439 | -0.10(-1.63%) |
Mar 15, 2007 | 6.090 | 6.170 | 5.970 | 6.150 | 59,174 | +0.00(+0.00%) |
Mar 14, 2007 | 6.240 | 6.280 | 6.110 | 6.150 | 43,480 | +0.00(+0.00%) |
Mar 13, 2007 | 6.020 | 6.450 | 5.800 | 6.150 | 96,280 | +0.13(+2.16%) |
Mar 12, 2007 | 6.110 | 6.220 | 6.000 | 6.020 | 75,727 | +0.02(+0.33%) |
Mar 09, 2007 | 6.020 | 6.060 | 5.900 | 6.000 | 46,465 | -0.02(-0.33%) |
Mar 08, 2007 | 6.080 | 6.350 | 6.020 | 6.020 | 75,068 | -0.03(-0.50%) |
Mar 07, 2007 | 6.080 | 6.080 | 5.820 | 6.050 | 47,276 | +0.08(+1.34%) |
Mar 06, 2007 | 6.100 | 6.250 | 5.950 | 5.970 | 77,910 | -0.18(-2.93%) |
Mar 05, 2007 | 5.910 | 6.280 | 5.910 | 6.150 | 83,254 | +0.11(+1.82%) |
Mar 02, 2007 | 6.100 | 6.170 | 5.860 | 6.040 | 69,395 | -0.03(-0.49%) |