Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.34 | 11.40 | 10.89 | 11.12 | 164,335 | -0.29(-2.52%) |
Dec 28, 2007 | 11.55 | 11.72 | 11.28 | 11.41 | 101,603 | -0.03(-0.28%) |
Dec 27, 2007 | 12.09 | 12.17 | 11.38 | 11.44 | 185,168 | -0.73(-5.98%) |
Dec 26, 2007 | 11.90 | 12.21 | 11.86 | 12.17 | 146,070 | +0.24(+2.01%) |
Dec 24, 2007 | 11.94 | 12.01 | 11.62 | 11.93 | 76,523 | +0.16(+1.36%) |
Dec 21, 2007 | 12.59 | 12.59 | 11.77 | 11.77 | 812,503 | -0.62(-5.04%) |
Dec 20, 2007 | 12.17 | 12.48 | 11.83 | 12.39 | 455,321 | +0.35(+2.92%) |
Dec 19, 2007 | 12.40 | 12.46 | 11.88 | 12.04 | 205,992 | -0.38(-3.03%) |
Dec 18, 2007 | 12.22 | 12.50 | 11.99 | 12.42 | 320,410 | +0.34(+2.78%) |
Dec 17, 2007 | 12.05 | 12.31 | 11.97 | 12.08 | 315,752 | -0.06(-0.46%) |
Dec 14, 2007 | 12.26 | 12.32 | 12.02 | 12.14 | 323,986 | -0.18(-1.49%) |
Dec 13, 2007 | 12.02 | 12.36 | 11.78 | 12.32 | 186,711 | +0.15(+1.25%) |
Dec 12, 2007 | 11.84 | 12.28 | 11.66 | 12.17 | 143,643 | +0.64(+5.55%) |
Dec 11, 2007 | 12.08 | 12.08 | 11.49 | 11.53 | 155,335 | -0.49(-4.06%) |
Dec 10, 2007 | 12.10 | 12.31 | 11.98 | 12.02 | 120,401 | -0.08(-0.66%) |
Dec 07, 2007 | 12.26 | 12.29 | 11.83 | 12.10 | 204,890 | -0.11(-0.92%) |
Dec 06, 2007 | 11.84 | 12.27 | 11.84 | 12.21 | 231,472 | +0.34(+2.83%) |
Dec 05, 2007 | 11.76 | 11.92 | 11.71 | 11.87 | 163,016 | +0.25(+2.13%) |
Dec 04, 2007 | 11.44 | 11.90 | 11.44 | 11.62 | 267,125 | +0.20(+1.75%) |
Dec 03, 2007 | 11.66 | 11.66 | 11.34 | 11.42 | 209,366 | -0.20(-1.72%) |
Nov 30, 2007 | 11.52 | 11.68 | 11.47 | 11.62 | 453,626 | +0.16(+1.40%) |
Nov 29, 2007 | 11.52 | 11.52 | 11.09 | 11.46 | 103,808 | -0.08(-0.69%) |
Nov 28, 2007 | 11.26 | 11.54 | 11.13 | 11.54 | 236,756 | +0.38(+3.44%) |
Nov 27, 2007 | 10.48 | 11.30 | 10.48 | 11.16 | 385,297 | +0.69(+6.57%) |
Nov 26, 2007 | 10.48 | 10.90 | 9.600 | 10.47 | 291,261 | -0.02(-0.15%) |
Nov 23, 2007 | 10.37 | 10.70 | 10.24 | 10.49 | 130,370 | +0.28(+2.74%) |
Nov 21, 2007 | 10.32 | 10.71 | 10.21 | 10.21 | 109,411 | -0.15(-1.47%) |
Nov 20, 2007 | 10.14 | 10.89 | 9.888 | 10.36 | 360,010 | +0.19(+1.89%) |
Nov 19, 2007 | 10.53 | 10.53 | 10.04 | 10.17 | 127,156 | -0.46(-4.29%) |
Nov 16, 2007 | 10.62 | 10.73 | 10.30 | 10.62 | 161,503 | +0.02(+0.23%) |
Nov 15, 2007 | 10.78 | 10.86 | 10.47 | 10.60 | 136,413 | -0.24(-2.21%) |
Nov 14, 2007 | 11.01 | 11.10 | 10.74 | 10.84 | 121,447 | -0.12(-1.09%) |
Nov 13, 2007 | 10.91 | 11.12 | 10.88 | 10.96 | 209,091 | +0.13(+1.18%) |
Nov 12, 2007 | 10.77 | 11.26 | 10.66 | 10.83 | 332,841 | +0.04(+0.37%) |
Nov 09, 2007 | 10.40 | 10.86 | 10.26 | 10.79 | 415,210 | +0.27(+2.59%) |
Nov 08, 2007 | 10.19 | 10.62 | 10.13 | 10.52 | 193,930 | +0.40(+3.95%) |
Nov 07, 2007 | 10.14 | 10.62 | 10.08 | 10.12 | 159,997 | +0.05(+0.48%) |
Nov 06, 2007 | 9.712 | 10.08 | 9.464 | 10.07 | 123,837 | +0.42(+4.31%) |
Nov 05, 2007 | 9.696 | 9.872 | 9.488 | 9.656 | 809,130 | -0.14(-1.39%) |
Nov 02, 2007 | 10.12 | 10.28 | 9.720 | 9.792 | 136,971 | -0.28(-2.78%) |
Nov 01, 2007 | 10.37 | 10.42 | 10.00 | 10.07 | 268,737 | -0.37(-3.52%) |
Oct 31, 2007 | 10.48 | 10.54 | 10.30 | 10.44 | 161,002 | +0.00(+0.00%) |
Oct 30, 2007 | 10.43 | 10.58 | 10.34 | 10.44 | 141,948 | -0.06(-0.61%) |
Oct 29, 2007 | 10.74 | 10.78 | 10.29 | 10.50 | 276,576 | -0.20(-1.87%) |
Oct 26, 2007 | 10.32 | 11.28 | 10.19 | 10.70 | 860,617 | +0.42(+4.04%) |
Oct 25, 2007 | 10.48 | 10.58 | 10.25 | 10.29 | 251,470 | -0.20(-1.91%) |
Oct 24, 2007 | 10.62 | 10.69 | 10.20 | 10.49 | 276,616 | -0.15(-1.43%) |
Oct 23, 2007 | 10.74 | 10.88 | 10.50 | 10.64 | 540,930 | +0.00(+0.00%) |
Oct 22, 2007 | 10.62 | 10.71 | 10.53 | 10.64 | 300,250 | -0.04(-0.37%) |
Oct 19, 2007 | 11.15 | 11.17 | 10.62 | 10.68 | 253,995 | -0.47(-4.23%) |
Oct 18, 2007 | 11.12 | 11.22 | 11.10 | 11.15 | 171,725 | -0.01(-0.07%) |
Oct 17, 2007 | 11.14 | 11.28 | 11.06 | 11.16 | 433,950 | +0.14(+1.23%) |
Oct 16, 2007 | 11.30 | 11.32 | 10.98 | 11.02 | 206,718 | -0.27(-2.41%) |
Oct 15, 2007 | 10.55 | 11.79 | 10.55 | 11.30 | 481,997 | +0.72(+6.81%) |
Oct 12, 2007 | 10.46 | 10.70 | 10.43 | 10.58 | 108,156 | +0.10(+0.92%) |
Oct 11, 2007 | 10.78 | 10.92 | 10.44 | 10.48 | 198,137 | -0.29(-2.67%) |
Oct 10, 2007 | 10.87 | 10.87 | 10.63 | 10.77 | 105,131 | -0.10(-0.96%) |
Oct 09, 2007 | 10.76 | 11.00 | 10.75 | 10.87 | 152,233 | +0.12(+1.12%) |
Oct 08, 2007 | 11.16 | 11.16 | 10.66 | 10.75 | 191,166 | -0.46(-4.07%) |
Oct 05, 2007 | 10.93 | 11.47 | 10.81 | 11.21 | 176,597 | +0.35(+3.24%) |
Oct 04, 2007 | 10.58 | 10.90 | 10.41 | 10.86 | 54,751 | +0.33(+3.12%) |
Oct 03, 2007 | 10.66 | 11.05 | 10.50 | 10.53 | 74,898 | -0.20(-1.86%) |
Oct 02, 2007 | 10.98 | 10.98 | 10.49 | 10.73 | 93,617 | -0.22(-1.97%) |
Oct 01, 2007 | 10.38 | 10.95 | 10.26 | 10.94 | 125,678 | +0.56(+5.39%) |
Sep 28, 2007 | 10.58 | 10.73 | 10.38 | 10.38 | 139,011 | -0.23(-2.19%) |
Sep 27, 2007 | 10.14 | 10.70 | 10.09 | 10.62 | 189,226 | +0.52(+5.15%) |
Sep 26, 2007 | 10.04 | 10.30 | 10.02 | 10.10 | 39,127 | +0.12(+1.20%) |
Sep 25, 2007 | 10.08 | 10.08 | 9.920 | 9.976 | 47,492 | -0.18(-1.81%) |
Sep 24, 2007 | 10.02 | 10.26 | 9.944 | 10.16 | 110,788 | +0.12(+1.20%) |
Sep 21, 2007 | 10.17 | 10.18 | 9.960 | 10.04 | 236,336 | -0.03(-0.32%) |
Sep 20, 2007 | 10.00 | 10.10 | 9.944 | 10.07 | 73,783 | +0.03(+0.32%) |
Sep 19, 2007 | 10.03 | 10.22 | 9.984 | 10.04 | 150,218 | +0.04(+0.40%) |
Sep 18, 2007 | 9.528 | 10.09 | 9.520 | 10.00 | 133,691 | +0.50(+5.31%) |
Sep 17, 2007 | 9.528 | 9.552 | 9.288 | 9.496 | 69,607 | -0.08(-0.84%) |
Sep 14, 2007 | 9.304 | 9.632 | 9.240 | 9.576 | 128,320 | +0.23(+2.48%) |
Sep 13, 2007 | 9.624 | 9.624 | 9.256 | 9.344 | 153,583 | -0.22(-2.26%) |
Sep 12, 2007 | 9.600 | 9.632 | 9.456 | 9.560 | 53,027 | -0.06(-0.58%) |
Sep 11, 2007 | 9.600 | 9.632 | 9.520 | 9.616 | 100,407 | +0.06(+0.67%) |
Sep 10, 2007 | 9.488 | 9.592 | 9.240 | 9.552 | 121,480 | +0.09(+0.93%) |
Sep 07, 2007 | 9.480 | 9.624 | 9.456 | 9.464 | 86,372 | -0.19(-1.99%) |
Sep 06, 2007 | 9.680 | 9.728 | 9.600 | 9.656 | 71,710 | +0.01(+0.08%) |
Sep 05, 2007 | 9.664 | 9.760 | 9.528 | 9.648 | 123,413 | -0.06(-0.58%) |
Sep 04, 2007 | 9.752 | 9.880 | 9.704 | 9.704 | 121,050 | -0.10(-1.06%) |
Aug 31, 2007 | 9.920 | 9.928 | 9.544 | 9.808 | 73,253 | +0.05(+0.49%) |
Aug 30, 2007 | 9.720 | 10.04 | 9.664 | 9.760 | 92,176 | -0.07(-0.73%) |
Aug 29, 2007 | 9.680 | 9.832 | 9.560 | 9.832 | 68,813 | +0.19(+1.99%) |
Aug 28, 2007 | 9.888 | 10.03 | 9.640 | 9.640 | 89,427 | -0.34(-3.37%) |
Aug 27, 2007 | 10.08 | 10.08 | 9.880 | 9.976 | 46,388 | -0.11(-1.11%) |
Aug 24, 2007 | 9.776 | 10.12 | 9.696 | 10.09 | 83,688 | +0.30(+3.02%) |
Aug 23, 2007 | 10.20 | 10.20 | 9.616 | 9.792 | 102,191 | -0.34(-3.32%) |
Aug 22, 2007 | 10.18 | 10.23 | 10.10 | 10.13 | 65,782 | +0.06(+0.64%) |
Aug 21, 2007 | 10.05 | 10.24 | 10.00 | 10.06 | 69,520 | -0.02(-0.24%) |
Aug 20, 2007 | 10.22 | 10.34 | 9.848 | 10.09 | 112,871 | -0.10(-1.02%) |
Aug 17, 2007 | 10.40 | 10.50 | 9.504 | 10.19 | 288,646 | +0.11(+1.11%) |
Aug 16, 2007 | 9.656 | 10.19 | 9.488 | 10.08 | 217,313 | +0.41(+4.22%) |
Aug 15, 2007 | 9.664 | 9.920 | 9.592 | 9.672 | 100,860 | +0.04(+0.42%) |
Aug 14, 2007 | 9.600 | 9.864 | 9.400 | 9.632 | 79,191 | +0.05(+0.50%) |
Aug 13, 2007 | 10.30 | 10.34 | 9.544 | 9.584 | 242,882 | -0.55(-5.45%) |
Aug 10, 2007 | 9.968 | 10.39 | 9.856 | 10.14 | 286,636 | +0.03(+0.32%) |
Aug 09, 2007 | 9.824 | 10.43 | 9.744 | 10.10 | 617,763 | +0.28(+2.85%) |
Aug 08, 2007 | 9.224 | 9.864 | 9.160 | 9.824 | 504,371 | +0.69(+7.53%) |
Aug 07, 2007 | 8.960 | 9.242 | 8.904 | 9.136 | 209,442 | +0.15(+1.69%) |
Aug 06, 2007 | 8.968 | 9.040 | 8.832 | 8.984 | 203,801 | +0.10(+1.08%) |
Aug 03, 2007 | 8.904 | 9.152 | 8.832 | 8.888 | 212,080 | -0.11(-1.24%) |
Aug 02, 2007 | 9.152 | 9.152 | 8.912 | 9.000 | 124,991 | -0.12(-1.32%) |
Aug 01, 2007 | 8.920 | 9.136 | 8.864 | 9.120 | 225,962 | +0.17(+1.88%) |
Jul 31, 2007 | 9.040 | 9.072 | 8.870 | 8.952 | 261,992 | -0.10(-1.06%) |
Jul 30, 2007 | 9.000 | 9.088 | 8.896 | 9.048 | 231,698 | +0.07(+0.80%) |
Jul 27, 2007 | 9.000 | 9.192 | 8.712 | 8.976 | 574,847 | +0.13(+1.45%) |
Jul 26, 2007 | 8.880 | 9.056 | 8.832 | 8.848 | 467,706 | -0.15(-1.69%) |
Jul 25, 2007 | 8.928 | 9.200 | 8.888 | 9.000 | 332,620 | +0.12(+1.35%) |
Jul 24, 2007 | 8.760 | 9.000 | 8.760 | 8.880 | 216,132 | +0.08(+0.91%) |
Jul 23, 2007 | 8.840 | 9.000 | 8.792 | 8.800 | 160,861 | -0.01(-0.09%) |
Jul 20, 2007 | 9.008 | 9.048 | 8.800 | 8.808 | 238,980 | -0.22(-2.39%) |
Jul 19, 2007 | 9.144 | 9.200 | 8.968 | 9.024 | 123,076 | -0.07(-0.79%) |
Jul 18, 2007 | 9.120 | 9.120 | 8.888 | 9.096 | 342,596 | -0.06(-0.70%) |
Jul 17, 2007 | 9.272 | 9.352 | 9.136 | 9.160 | 237,472 | -0.07(-0.78%) |
Jul 16, 2007 | 9.088 | 9.376 | 9.088 | 9.232 | 552,187 | +0.14(+1.58%) |
Jul 13, 2007 | 9.200 | 9.200 | 8.904 | 9.088 | 676,065 | -0.11(-1.22%) |
Jul 12, 2007 | 9.184 | 9.296 | 9.120 | 9.200 | 148,812 | +0.10(+1.05%) |
Jul 11, 2007 | 9.128 | 9.208 | 9.088 | 9.104 | 96,716 | -0.02(-0.26%) |
Jul 10, 2007 | 9.368 | 9.392 | 9.072 | 9.128 | 183,130 | -0.27(-2.89%) |
Jul 09, 2007 | 9.400 | 9.440 | 9.360 | 9.400 | 116,436 | +0.02(+0.26%) |
Jul 06, 2007 | 9.384 | 9.448 | 9.328 | 9.376 | 245,067 | -0.03(-0.34%) |
Jul 05, 2007 | 9.624 | 9.624 | 9.264 | 9.408 | 277,772 | -0.18(-1.84%) |
Jul 03, 2007 | 9.584 | 9.680 | 9.456 | 9.584 | 146,386 | +0.02(+0.25%) |
Jul 02, 2007 | 9.624 | 9.656 | 9.408 | 9.560 | 344,085 | -0.01(-0.08%) |
Jun 29, 2007 | 9.704 | 9.832 | 9.432 | 9.568 | 177,497 | -0.12(-1.24%) |
Jun 28, 2007 | 9.736 | 9.960 | 9.632 | 9.688 | 90,577 | -0.02(-0.16%) |
Jun 27, 2007 | 9.616 | 9.704 | 9.384 | 9.704 | 90,292 | +0.02(+0.17%) |
Jun 26, 2007 | 9.424 | 9.736 | 9.416 | 9.688 | 210,927 | +0.32(+3.42%) |
Jun 25, 2007 | 9.392 | 9.464 | 9.280 | 9.368 | 270,320 | -0.01(-0.09%) |
Jun 22, 2007 | 9.400 | 9.504 | 9.291 | 9.376 | 629,998 | -0.06(-0.59%) |
Jun 21, 2007 | 9.376 | 9.504 | 9.360 | 9.432 | 285,057 | +0.03(+0.34%) |
Jun 20, 2007 | 9.728 | 9.736 | 9.344 | 9.400 | 406,750 | -0.34(-3.45%) |
Jun 19, 2007 | 9.824 | 9.848 | 9.696 | 9.736 | 121,750 | -0.08(-0.81%) |
Jun 18, 2007 | 9.720 | 9.880 | 9.584 | 9.816 | 126,000 | +0.09(+0.90%) |
Jun 15, 2007 | 9.736 | 9.912 | 9.672 | 9.728 | 252,750 | +0.14(+1.42%) |
Jun 14, 2007 | 9.624 | 9.648 | 9.528 | 9.592 | 194,500 | -0.05(-0.50%) |
Jun 13, 2007 | 9.232 | 9.712 | 9.216 | 9.640 | 376,375 | +0.44(+4.78%) |
Jun 12, 2007 | 9.240 | 9.376 | 9.184 | 9.200 | 877,625 | -0.07(-0.78%) |
Jun 11, 2007 | 9.480 | 9.480 | 9.240 | 9.272 | 126,595 | -0.20(-2.11%) |
Jun 08, 2007 | 9.296 | 9.520 | 9.200 | 9.472 | 188,896 | +0.18(+1.89%) |
Jun 07, 2007 | 9.352 | 9.416 | 9.216 | 9.296 | 233,066 | -0.11(-1.19%) |
Jun 06, 2007 | 9.336 | 9.424 | 9.288 | 9.408 | 210,410 | +0.00(+0.00%) |
Jun 05, 2007 | 9.376 | 9.416 | 9.264 | 9.408 | 147,765 | +0.00(+0.00%) |
Jun 04, 2007 | 9.384 | 9.432 | 9.192 | 9.408 | 170,780 | +0.07(+0.77%) |
Jun 01, 2007 | 9.200 | 9.448 | 9.200 | 9.336 | 158,378 | +0.18(+1.92%) |
May 31, 2007 | 9.456 | 9.456 | 9.128 | 9.160 | 427,293 | -0.30(-3.21%) |
May 30, 2007 | 9.416 | 9.472 | 9.368 | 9.464 | 96,886 | +0.00(+0.00%) |
May 29, 2007 | 9.560 | 9.560 | 9.376 | 9.464 | 130,966 | -0.06(-0.67%) |
May 25, 2007 | 9.568 | 9.648 | 9.384 | 9.528 | 134,775 | -0.02(-0.17%) |
May 24, 2007 | 9.528 | 9.736 | 9.480 | 9.544 | 259,210 | -0.01(-0.08%) |
May 23, 2007 | 9.624 | 9.712 | 9.496 | 9.552 | 352,112 | -0.04(-0.42%) |
May 22, 2007 | 9.464 | 9.808 | 9.464 | 9.592 | 283,496 | +0.10(+1.01%) |
May 21, 2007 | 9.512 | 9.560 | 9.376 | 9.496 | 241,407 | -0.04(-0.42%) |
May 18, 2007 | 9.712 | 9.712 | 9.504 | 9.536 | 163,678 | -0.15(-1.57%) |
May 17, 2007 | 9.872 | 9.872 | 9.512 | 9.688 | 423,876 | -0.19(-1.94%) |
May 16, 2007 | 9.960 | 10.20 | 9.776 | 9.880 | 255,041 | -0.05(-0.48%) |
May 15, 2007 | 10.20 | 10.20 | 9.808 | 9.928 | 257,115 | -0.29(-2.82%) |
May 14, 2007 | 10.32 | 10.32 | 10.12 | 10.22 | 329,273 | -0.11(-1.08%) |
May 11, 2007 | 10.18 | 10.35 | 10.15 | 10.33 | 134,250 | +0.20(+1.97%) |
May 10, 2007 | 10.16 | 10.17 | 10.07 | 10.13 | 232,905 | -0.08(-0.78%) |
May 09, 2007 | 10.00 | 10.24 | 9.976 | 10.21 | 157,205 | +0.14(+1.35%) |
May 08, 2007 | 10.04 | 10.19 | 9.920 | 10.07 | 236,940 | +0.02(+0.24%) |
May 07, 2007 | 9.808 | 10.07 | 9.808 | 10.05 | 258,592 | +0.25(+2.53%) |
May 04, 2007 | 9.664 | 9.976 | 9.664 | 9.800 | 266,293 | +0.18(+1.83%) |
May 03, 2007 | 9.600 | 9.816 | 9.448 | 9.624 | 716,368 | +0.04(+0.42%) |
May 02, 2007 | 9.040 | 9.584 | 9.040 | 9.584 | 852,085 | +0.54(+6.02%) |
May 01, 2007 | 9.224 | 9.248 | 9.000 | 9.040 | 431,397 | -0.18(-1.99%) |
Apr 30, 2007 | 9.568 | 9.568 | 9.200 | 9.224 | 183,310 | -0.30(-3.11%) |
Apr 27, 2007 | 9.552 | 9.680 | 9.504 | 9.520 | 113,127 | -0.07(-0.75%) |
Apr 26, 2007 | 9.744 | 9.776 | 9.560 | 9.592 | 137,028 | -0.11(-1.15%) |
Apr 25, 2007 | 9.840 | 9.856 | 9.664 | 9.704 | 154,371 | -0.11(-1.14%) |
Apr 24, 2007 | 9.552 | 9.840 | 9.552 | 9.816 | 205,806 | +0.26(+2.76%) |
Apr 23, 2007 | 9.800 | 9.880 | 9.440 | 9.552 | 291,655 | -0.30(-3.01%) |
Apr 20, 2007 | 9.904 | 10.02 | 9.776 | 9.848 | 232,912 | +0.05(+0.49%) |
Apr 19, 2007 | 10.07 | 10.07 | 9.768 | 9.800 | 236,570 | -0.30(-3.01%) |
Apr 18, 2007 | 10.22 | 10.30 | 10.09 | 10.10 | 177,223 | -0.15(-1.48%) |
Apr 17, 2007 | 10.26 | 10.34 | 10.15 | 10.26 | 224,068 | -0.01(-0.08%) |
Apr 16, 2007 | 10.28 | 10.37 | 10.16 | 10.26 | 182,516 | +0.02(+0.16%) |
Apr 13, 2007 | 10.16 | 10.25 | 10.11 | 10.25 | 55,217 | +0.06(+0.63%) |
Apr 12, 2007 | 10.00 | 10.24 | 10.00 | 10.18 | 125,525 | +0.16(+1.60%) |
Apr 11, 2007 | 10.30 | 10.32 | 9.920 | 10.02 | 184,816 | -0.26(-2.49%) |
Apr 10, 2007 | 10.28 | 10.38 | 10.18 | 10.28 | 124,523 | -0.03(-0.31%) |
Apr 09, 2007 | 10.50 | 10.50 | 10.24 | 10.31 | 301,536 | -0.14(-1.38%) |
Apr 05, 2007 | 10.42 | 10.52 | 10.37 | 10.46 | 94,511 | +0.06(+0.54%) |
Apr 04, 2007 | 10.61 | 10.70 | 10.36 | 10.40 | 199,778 | -0.22(-2.11%) |
Apr 03, 2007 | 10.24 | 10.62 | 10.18 | 10.62 | 351,465 | +0.38(+3.75%) |
Apr 02, 2007 | 10.04 | 10.25 | 10.02 | 10.24 | 155,481 | +0.20(+1.99%) |
Mar 30, 2007 | 10.18 | 10.34 | 9.888 | 10.04 | 192,797 | -0.15(-1.49%) |
Mar 29, 2007 | 10.40 | 10.51 | 10.13 | 10.19 | 283,013 | -0.12(-1.16%) |
Mar 28, 2007 | 10.42 | 10.46 | 10.25 | 10.31 | 316,698 | -0.15(-1.45%) |
Mar 27, 2007 | 10.42 | 10.46 | 10.39 | 10.46 | 268,788 | +0.04(+0.38%) |
Mar 26, 2007 | 10.37 | 10.43 | 10.26 | 10.42 | 81,395 | +0.02(+0.23%) |
Mar 23, 2007 | 10.37 | 10.40 | 10.22 | 10.40 | 82,706 | +0.05(+0.46%) |
Mar 22, 2007 | 10.38 | 10.39 | 10.27 | 10.35 | 140,828 | +0.03(+0.31%) |
Mar 21, 2007 | 10.20 | 10.32 | 10.16 | 10.32 | 80,063 | +0.12(+1.18%) |
Mar 20, 2007 | 10.14 | 10.24 | 10.11 | 10.20 | 100,077 | +0.04(+0.39%) |
Mar 19, 2007 | 10.23 | 10.32 | 10.11 | 10.16 | 131,472 | +0.02(+0.16%) |
Mar 16, 2007 | 10.18 | 10.22 | 10.05 | 10.14 | 327,153 | -0.05(-0.47%) |
Mar 15, 2007 | 10.18 | 10.26 | 10.11 | 10.19 | 78,501 | +0.02(+0.24%) |
Mar 14, 2007 | 10.12 | 10.31 | 9.976 | 10.17 | 187,043 | +0.01(+0.08%) |
Mar 13, 2007 | 10.46 | 10.42 | 10.11 | 10.16 | 228,343 | -0.30(-2.91%) |
Mar 12, 2007 | 10.45 | 10.55 | 10.40 | 10.46 | 115,626 | +0.09(+0.85%) |
Mar 09, 2007 | 10.28 | 10.47 | 10.26 | 10.38 | 255,495 | +0.17(+1.65%) |
Mar 08, 2007 | 10.17 | 10.43 | 10.11 | 10.21 | 205,751 | +0.10(+0.95%) |
Mar 07, 2007 | 10.12 | 10.29 | 10.07 | 10.11 | 389,770 | +0.01(+0.08%) |
Mar 06, 2007 | 10.18 | 10.30 | 10.00 | 10.10 | 620,282 | -0.04(-0.39%) |
Mar 05, 2007 | 10.05 | 10.24 | 9.888 | 10.14 | 753,483 | +0.00(+0.00%) |
Mar 02, 2007 | 10.37 | 10.49 | 9.992 | 10.14 | 501,752 | -0.24(-2.31%) |
Mar 01, 2007 | 11.20 | 11.22 | 10.34 | 10.38 | 536,166 | -0.87(-7.75%) |
Feb 28, 2007 | 11.34 | 11.48 | 11.17 | 11.26 | 336,202 | -0.13(-1.12%) |
Feb 27, 2007 | 12.34 | 12.34 | 11.38 | 11.38 | 322,426 | -0.99(-8.02%) |
Feb 26, 2007 | 12.14 | 12.38 | 12.03 | 12.38 | 266,955 | +0.28(+2.31%) |
Feb 23, 2007 | 12.22 | 12.33 | 12.09 | 12.10 | 120,615 | -0.16(-1.31%) |
Feb 22, 2007 | 12.30 | 12.41 | 12.19 | 12.26 | 165,601 | -0.05(-0.39%) |
Feb 21, 2007 | 12.46 | 12.60 | 12.30 | 12.30 | 107,792 | -0.14(-1.16%) |
Feb 20, 2007 | 12.54 | 12.56 | 12.33 | 12.45 | 137,556 | -0.14(-1.14%) |
Feb 16, 2007 | 12.72 | 12.75 | 12.48 | 12.59 | 119,510 | -0.13(-1.01%) |
Feb 15, 2007 | 12.90 | 12.90 | 12.70 | 12.72 | 128,597 | -0.22(-1.67%) |
Feb 14, 2007 | 13.07 | 13.13 | 12.87 | 12.94 | 83,016 | -0.17(-1.28%) |
Feb 13, 2007 | 13.02 | 13.18 | 12.90 | 13.10 | 64,908 | +0.14(+1.05%) |
Feb 12, 2007 | 12.86 | 13.03 | 12.86 | 12.97 | 53,411 | -0.01(-0.06%) |
Feb 09, 2007 | 13.02 | 13.07 | 12.86 | 12.98 | 71,395 | -0.09(-0.67%) |
Feb 08, 2007 | 12.98 | 13.20 | 12.98 | 13.06 | 40,123 | +0.03(+0.25%) |
Feb 07, 2007 | 13.15 | 13.15 | 12.98 | 13.03 | 85,623 | -0.12(-0.91%) |
Feb 06, 2007 | 13.05 | 13.18 | 12.94 | 13.15 | 126,216 | +0.16(+1.23%) |
Feb 05, 2007 | 13.06 | 13.10 | 12.86 | 12.99 | 150,572 | -0.10(-0.79%) |
Feb 02, 2007 | 12.80 | 13.13 | 12.77 | 13.10 | 144,061 | +0.30(+2.38%) |
Feb 01, 2007 | 12.65 | 12.80 | 12.65 | 12.79 | 78,297 | +0.18(+1.46%) |
Jan 31, 2007 | 12.59 | 12.78 | 12.53 | 12.61 | 79,740 | +0.02(+0.19%) |
Jan 30, 2007 | 12.66 | 12.67 | 12.48 | 12.58 | 92,660 | -0.07(-0.57%) |
Jan 29, 2007 | 12.15 | 12.83 | 12.15 | 12.66 | 273,246 | +0.39(+3.20%) |
Jan 26, 2007 | 12.16 | 12.32 | 12.06 | 12.26 | 91,036 | +0.10(+0.86%) |
Jan 25, 2007 | 12.22 | 12.26 | 12.06 | 12.16 | 96,842 | -0.05(-0.39%) |
Jan 24, 2007 | 12.04 | 12.23 | 12.00 | 12.21 | 67,288 | +0.17(+1.40%) |
Jan 23, 2007 | 11.83 | 12.07 | 11.80 | 12.04 | 200,033 | +0.17(+1.42%) |
Jan 22, 2007 | 11.96 | 11.98 | 11.74 | 11.87 | 159,226 | -0.13(-1.07%) |
Jan 19, 2007 | 11.95 | 12.12 | 11.54 | 12.00 | 341,878 | +0.00(+0.00%) |
Jan 18, 2007 | 12.20 | 12.37 | 11.96 | 12.00 | 284,452 | -0.24(-1.96%) |
Jan 17, 2007 | 12.29 | 12.42 | 12.13 | 12.24 | 111,022 | -0.11(-0.91%) |
Jan 16, 2007 | 12.44 | 12.49 | 12.30 | 12.35 | 130,431 | -0.04(-0.32%) |
Jan 12, 2007 | 12.32 | 12.62 | 12.32 | 12.39 | 125,181 | +0.04(+0.32%) |
Jan 11, 2007 | 12.33 | 12.45 | 12.22 | 12.35 | 149,946 | +0.04(+0.32%) |
Jan 10, 2007 | 12.63 | 12.71 | 12.29 | 12.31 | 142,730 | -0.43(-3.39%) |
Jan 09, 2007 | 12.82 | 12.82 | 12.49 | 12.74 | 76,436 | -0.04(-0.31%) |
Jan 08, 2007 | 12.85 | 12.85 | 12.60 | 12.78 | 138,670 | -0.09(-0.68%) |
Jan 05, 2007 | 12.94 | 13.02 | 12.73 | 12.87 | 180,162 | -0.15(-1.17%) |
Jan 04, 2007 | 12.66 | 13.13 | 12.66 | 13.02 | 154,420 | +0.30(+2.39%) |