Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.06 | 11.08 | 10.84 | 10.92 | 2,912,011 | -0.13(-1.16%) |
Jun 28, 2007 | 11.08 | 11.20 | 10.98 | 11.04 | 1,323,706 | -0.06(-0.57%) |
Jun 27, 2007 | 10.98 | 11.14 | 10.93 | 11.11 | 1,789,352 | +0.15(+1.34%) |
Jun 26, 2007 | 10.90 | 11.09 | 10.85 | 10.96 | 2,947,941 | +0.05(+0.50%) |
Jun 25, 2007 | 11.13 | 11.13 | 10.89 | 10.90 | 1,649,593 | -0.21(-1.89%) |
Jun 22, 2007 | 10.93 | 11.22 | 10.93 | 11.11 | 3,441,935 | +0.16(+1.46%) |
Jun 21, 2007 | 11.05 | 11.05 | 10.83 | 10.96 | 2,876,552 | -0.10(-0.95%) |
Jun 20, 2007 | 11.08 | 11.12 | 10.99 | 11.06 | 1,912,154 | +0.02(+0.15%) |
Jun 19, 2007 | 11.34 | 11.34 | 10.98 | 11.04 | 2,705,627 | -0.35(-3.04%) |
Jun 18, 2007 | 11.26 | 11.40 | 11.18 | 11.39 | 2,063,791 | +0.14(+1.29%) |
Jun 15, 2007 | 11.26 | 11.44 | 11.23 | 11.24 | 1,529,723 | +0.09(+0.85%) |
Jun 14, 2007 | 10.93 | 11.34 | 10.90 | 11.15 | 1,857,794 | +0.24(+2.23%) |
Jun 13, 2007 | 10.82 | 10.98 | 10.78 | 10.91 | 2,658,896 | +0.08(+0.78%) |
Jun 12, 2007 | 10.90 | 10.91 | 10.73 | 10.82 | 2,373,265 | -0.13(-1.19%) |
Jun 11, 2007 | 11.07 | 11.07 | 10.87 | 10.95 | 1,720,781 | -0.12(-1.08%) |
Jun 08, 2007 | 10.99 | 11.09 | 10.98 | 11.07 | 1,549,922 | +0.09(+0.80%) |
Jun 07, 2007 | 11.30 | 11.30 | 10.96 | 10.98 | 1,827,700 | -0.32(-2.80%) |
Jun 06, 2007 | 11.39 | 11.45 | 11.22 | 11.30 | 3,439,031 | -0.18(-1.61%) |
Jun 05, 2007 | 11.49 | 11.50 | 11.41 | 11.49 | 1,745,053 | -0.04(-0.33%) |
Jun 04, 2007 | 11.41 | 11.53 | 11.39 | 11.52 | 1,960,912 | +0.09(+0.75%) |
Jun 01, 2007 | 11.14 | 11.44 | 11.14 | 11.44 | 2,028,495 | +0.28(+2.50%) |
May 31, 2007 | 11.01 | 11.26 | 11.01 | 11.16 | 1,595,886 | +0.16(+1.47%) |
May 30, 2007 | 10.85 | 11.03 | 10.83 | 11.00 | 1,128,323 | +0.14(+1.29%) |
May 29, 2007 | 10.87 | 10.97 | 10.77 | 10.86 | 1,185,111 | +0.04(+0.33%) |
May 25, 2007 | 10.64 | 10.87 | 10.64 | 10.82 | 884,078 | +0.16(+1.54%) |
May 24, 2007 | 10.71 | 10.86 | 10.65 | 10.66 | 1,086,738 | -0.03(-0.29%) |
May 23, 2007 | 10.86 | 10.98 | 10.69 | 10.69 | 1,951,589 | -0.19(-1.73%) |
May 22, 2007 | 10.81 | 10.89 | 10.70 | 10.88 | 1,859,153 | +0.03(+0.29%) |
May 21, 2007 | 10.79 | 10.88 | 10.75 | 10.85 | 1,189,541 | +0.09(+0.86%) |
May 18, 2007 | 10.66 | 10.79 | 10.54 | 10.75 | 1,659,592 | +0.08(+0.75%) |
May 17, 2007 | 10.75 | 10.81 | 10.59 | 10.67 | 1,498,027 | -0.07(-0.68%) |
May 16, 2007 | 10.51 | 10.77 | 10.48 | 10.75 | 3,694,788 | +0.24(+2.32%) |
May 15, 2007 | 10.70 | 10.73 | 10.47 | 10.50 | 2,183,160 | -0.19(-1.80%) |
May 14, 2007 | 10.72 | 10.79 | 10.65 | 10.70 | 1,483,712 | +0.02(+0.18%) |
May 11, 2007 | 10.83 | 10.95 | 10.63 | 10.68 | 2,371,701 | -0.10(-0.93%) |
May 10, 2007 | 10.89 | 11.04 | 10.75 | 10.78 | 2,193,250 | -0.18(-1.63%) |
May 09, 2007 | 10.72 | 10.97 | 10.69 | 10.96 | 2,875,127 | +0.20(+1.85%) |
May 08, 2007 | 10.71 | 10.79 | 10.65 | 10.76 | 1,205,329 | -0.04(-0.39%) |
May 07, 2007 | 10.78 | 10.88 | 10.69 | 10.80 | 1,838,744 | +0.04(+0.33%) |
May 04, 2007 | 10.69 | 10.79 | 10.57 | 10.76 | 3,790,252 | +0.08(+0.73%) |
May 03, 2007 | 10.68 | 10.75 | 10.56 | 10.69 | 1,835,296 | -0.03(-0.29%) |
May 02, 2007 | 10.85 | 10.91 | 10.64 | 10.72 | 2,871,479 | -0.12(-1.14%) |
May 01, 2007 | 10.95 | 10.95 | 10.56 | 10.84 | 3,266,532 | -0.01(-0.08%) |
Apr 30, 2007 | 11.17 | 11.27 | 10.83 | 10.85 | 2,890,395 | -0.22(-2.03%) |
Apr 27, 2007 | 11.25 | 11.39 | 11.07 | 11.07 | 2,804,515 | -0.27(-2.37%) |
Apr 26, 2007 | 11.64 | 11.68 | 11.24 | 11.34 | 4,684,134 | -0.53(-4.45%) |
Apr 25, 2007 | 11.84 | 11.94 | 11.69 | 11.87 | 2,918,596 | +0.03(+0.27%) |
Apr 24, 2007 | 11.74 | 11.89 | 11.67 | 11.84 | 2,695,994 | +0.10(+0.89%) |
Apr 23, 2007 | 11.54 | 11.77 | 11.54 | 11.74 | 1,882,485 | +0.16(+1.36%) |
Apr 20, 2007 | 11.60 | 11.73 | 11.47 | 11.58 | 2,134,050 | +0.05(+0.45%) |
Apr 19, 2007 | 11.57 | 11.62 | 11.47 | 11.53 | 1,616,104 | -0.09(-0.76%) |
Apr 18, 2007 | 11.54 | 11.71 | 11.54 | 11.61 | 1,839,516 | -0.01(-0.09%) |
Apr 17, 2007 | 11.74 | 11.74 | 11.59 | 11.62 | 1,938,581 | -0.09(-0.77%) |
Apr 16, 2007 | 11.71 | 11.81 | 11.64 | 11.71 | 1,957,617 | -0.01(-0.07%) |
Apr 13, 2007 | 11.54 | 11.80 | 11.54 | 11.72 | 3,670,440 | +0.12(+1.05%) |
Apr 12, 2007 | 11.47 | 11.65 | 11.44 | 11.60 | 7,050,571 | -0.21(-1.74%) |
Apr 11, 2007 | 11.85 | 12.10 | 11.61 | 11.81 | 19,720,350 | +1.09(+10.15%) |
Apr 10, 2007 | 10.77 | 10.79 | 10.62 | 10.72 | 2,143,119 | -0.08(-0.70%) |
Apr 09, 2007 | 10.85 | 10.93 | 10.79 | 10.79 | 1,291,925 | -0.07(-0.68%) |
Apr 05, 2007 | 10.95 | 10.97 | 10.84 | 10.87 | 1,130,932 | -0.04(-0.35%) |
Apr 04, 2007 | 10.94 | 10.94 | 10.82 | 10.90 | 1,389,421 | +0.03(+0.23%) |
Apr 03, 2007 | 10.88 | 10.98 | 10.83 | 10.88 | 1,867,903 | +0.01(+0.08%) |
Apr 02, 2007 | 10.83 | 11.01 | 10.79 | 10.87 | 2,093,666 | +0.07(+0.66%) |
Mar 30, 2007 | 10.70 | 10.82 | 10.59 | 10.80 | 1,506,849 | +0.09(+0.86%) |
Mar 29, 2007 | 10.84 | 10.90 | 10.58 | 10.71 | 1,672,248 | -0.07(-0.66%) |
Mar 28, 2007 | 10.83 | 10.87 | 10.68 | 10.78 | 1,633,437 | -0.10(-0.92%) |
Mar 27, 2007 | 11.02 | 11.07 | 10.78 | 10.88 | 2,623,981 | -0.21(-1.87%) |
Mar 26, 2007 | 11.24 | 11.27 | 11.03 | 11.09 | 1,578,471 | -0.18(-1.62%) |
Mar 23, 2007 | 11.21 | 11.30 | 11.06 | 11.27 | 1,445,932 | +0.07(+0.66%) |
Mar 22, 2007 | 10.90 | 11.26 | 10.83 | 11.20 | 2,958,942 | +0.34(+3.15%) |
Mar 21, 2007 | 10.75 | 10.85 | 10.67 | 10.85 | 3,020,698 | +0.14(+1.27%) |
Mar 20, 2007 | 10.60 | 10.75 | 10.46 | 10.72 | 2,959,495 | -0.00(-0.04%) |
Mar 19, 2007 | 10.64 | 10.82 | 10.60 | 10.72 | 3,277,022 | +0.09(+0.81%) |
Mar 16, 2007 | 10.70 | 10.70 | 10.56 | 10.64 | 1,636,666 | -0.04(-0.33%) |
Mar 15, 2007 | 10.73 | 10.83 | 10.59 | 10.67 | 4,588,064 | -0.13(-1.24%) |
Mar 14, 2007 | 10.88 | 10.90 | 10.57 | 10.81 | 4,873,691 | -0.11(-1.04%) |
Mar 13, 2007 | 11.24 | 11.20 | 10.90 | 10.92 | 3,372,315 | -0.32(-2.84%) |
Mar 12, 2007 | 11.22 | 11.36 | 11.07 | 11.24 | 1,746,126 | +0.06(+0.54%) |
Mar 09, 2007 | 11.26 | 11.26 | 11.07 | 11.18 | 2,867,588 | +0.02(+0.19%) |
Mar 08, 2007 | 11.01 | 11.25 | 10.95 | 11.16 | 5,876,136 | +0.19(+1.76%) |
Mar 07, 2007 | 10.75 | 11.05 | 10.75 | 10.96 | 2,927,732 | +0.24(+2.27%) |
Mar 06, 2007 | 10.61 | 10.78 | 10.55 | 10.72 | 4,553,808 | +0.11(+1.01%) |
Mar 05, 2007 | 10.53 | 10.68 | 10.49 | 10.61 | 5,796,636 | -0.08(-0.75%) |
Mar 02, 2007 | 10.43 | 10.85 | 10.41 | 10.69 | 4,884,210 | +0.17(+1.57%) |
Mar 01, 2007 | 10.58 | 10.64 | 10.33 | 10.53 | 6,389,857 | -0.20(-1.90%) |
Feb 28, 2007 | 10.68 | 10.86 | 10.58 | 10.73 | 5,659,267 | +0.14(+1.29%) |
Feb 27, 2007 | 10.60 | 10.73 | 10.49 | 10.59 | 5,337,262 | -0.10(-0.98%) |
Feb 26, 2007 | 10.66 | 10.74 | 10.66 | 10.70 | 1,427,130 | +0.05(+0.51%) |
Feb 23, 2007 | 10.77 | 10.83 | 10.59 | 10.64 | 2,113,689 | -0.10(-0.92%) |
Feb 22, 2007 | 10.71 | 10.77 | 10.54 | 10.74 | 3,408,889 | +0.04(+0.41%) |
Feb 21, 2007 | 10.39 | 10.76 | 10.31 | 10.70 | 3,879,971 | +0.33(+3.18%) |
Feb 20, 2007 | 10.32 | 10.45 | 10.19 | 10.37 | 2,171,854 | +0.10(+0.98%) |
Feb 16, 2007 | 10.22 | 10.32 | 10.09 | 10.27 | 1,913,833 | +0.05(+0.53%) |
Feb 15, 2007 | 10.22 | 10.29 | 10.09 | 10.21 | 2,222,581 | -0.02(-0.16%) |
Feb 14, 2007 | 10.31 | 10.37 | 10.08 | 10.23 | 4,906,078 | +0.29(+2.95%) |
Feb 13, 2007 | 9.995 | 10.00 | 9.856 | 9.938 | 1,237,383 | -0.02(-0.19%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.865 | 9.957 | 1,456,193 | -0.01(-0.13%) |
Feb 09, 2007 | 10.02 | 10.05 | 9.856 | 9.970 | 2,578,452 | -0.03(-0.27%) |
Feb 08, 2007 | 10.06 | 10.06 | 9.833 | 9.997 | 2,281,181 | +0.03(+0.27%) |
Feb 07, 2007 | 10.05 | 10.19 | 9.892 | 9.970 | 6,414,267 | +0.34(+3.55%) |
Feb 06, 2007 | 9.787 | 9.810 | 9.552 | 9.628 | 3,385,290 | -0.11(-1.14%) |
Feb 05, 2007 | 10.05 | 10.05 | 9.693 | 9.739 | 3,148,798 | -0.33(-3.29%) |
Feb 02, 2007 | 9.944 | 10.11 | 9.867 | 10.07 | 3,171,143 | +0.12(+1.20%) |
Feb 01, 2007 | 10.08 | 10.43 | 9.682 | 9.951 | 9,910,520 | -0.60(-5.72%) |
Jan 31, 2007 | 10.28 | 10.59 | 10.23 | 10.55 | 4,750,354 | +0.22(+2.09%) |
Jan 30, 2007 | 10.13 | 10.40 | 10.13 | 10.34 | 3,191,700 | +0.19(+1.84%) |
Jan 29, 2007 | 10.17 | 10.29 | 10.09 | 10.15 | 2,230,545 | +0.01(+0.06%) |
Jan 26, 2007 | 10.12 | 10.17 | 9.947 | 10.15 | 2,373,274 | -0.00(-0.02%) |
Jan 25, 2007 | 10.35 | 10.44 | 10.15 | 10.15 | 2,034,751 | -0.18(-1.77%) |
Jan 24, 2007 | 10.38 | 10.39 | 10.24 | 10.33 | 2,328,508 | -0.04(-0.34%) |
Jan 23, 2007 | 10.27 | 10.54 | 10.27 | 10.37 | 1,880,983 | +0.07(+0.69%) |
Jan 22, 2007 | 10.32 | 10.33 | 10.17 | 10.29 | 1,685,242 | -0.06(-0.63%) |
Jan 19, 2007 | 10.35 | 10.42 | 10.28 | 10.36 | 1,309,444 | +0.02(+0.16%) |
Jan 18, 2007 | 10.56 | 10.56 | 10.32 | 10.34 | 1,854,494 | -0.20(-1.85%) |
Jan 17, 2007 | 10.51 | 10.67 | 10.38 | 10.54 | 3,421,564 | +0.27(+2.61%) |
Jan 16, 2007 | 10.32 | 10.35 | 10.16 | 10.27 | 1,417,078 | -0.06(-0.59%) |
Jan 12, 2007 | 10.31 | 10.36 | 10.19 | 10.33 | 1,403,263 | +0.03(+0.26%) |
Jan 11, 2007 | 10.06 | 10.31 | 10.06 | 10.30 | 1,739,321 | +0.24(+2.42%) |
Jan 10, 2007 | 10.04 | 10.07 | 9.963 | 10.06 | 1,677,965 | +0.02(+0.17%) |
Jan 09, 2007 | 9.903 | 10.07 | 9.842 | 10.04 | 2,483,044 | +0.26(+2.61%) |
Jan 08, 2007 | 10.01 | 10.03 | 9.720 | 9.787 | 6,370,760 | -0.28(-2.75%) |
Jan 05, 2007 | 9.640 | 10.16 | 9.598 | 10.06 | 9,915,193 | +0.38(+3.90%) |
Jan 04, 2007 | 9.596 | 9.733 | 9.479 | 9.687 | 2,843,316 | +0.09(+0.96%) |
Jan 03, 2007 | 9.424 | 9.783 | 9.410 | 9.594 | 4,205,948 | +0.22(+2.33%) |
Dec 29, 2006 | 9.464 | 9.554 | 9.359 | 9.376 | 1,574,079 | -0.06(-0.64%) |
Dec 28, 2006 | 9.382 | 9.485 | 9.380 | 9.437 | 1,006,723 | +0.01(+0.09%) |
Dec 27, 2006 | 9.286 | 9.452 | 9.286 | 9.429 | 1,265,712 | +0.13(+1.38%) |
Dec 26, 2006 | 9.271 | 9.330 | 9.177 | 9.301 | 1,917,318 | +0.03(+0.34%) |
Dec 22, 2006 | 9.359 | 9.414 | 9.217 | 9.269 | 1,496,520 | -0.13(-1.36%) |
Dec 21, 2006 | 9.569 | 9.569 | 9.311 | 9.397 | 2,573,965 | -0.10(-1.04%) |
Dec 20, 2006 | 9.525 | 9.653 | 9.496 | 9.496 | 1,985,507 | +0.03(+0.33%) |
Dec 19, 2006 | 9.431 | 9.506 | 9.242 | 9.464 | 2,623,480 | +0.01(+0.07%) |
Dec 18, 2006 | 9.573 | 9.651 | 9.435 | 9.458 | 3,385,433 | -0.14(-1.44%) |
Dec 15, 2006 | 9.833 | 9.833 | 9.575 | 9.596 | 2,953,911 | -0.18(-1.82%) |
Dec 14, 2006 | 9.794 | 9.856 | 9.747 | 9.775 | 1,796,538 | -0.01(-0.06%) |
Dec 13, 2006 | 9.911 | 9.980 | 9.766 | 9.781 | 1,523,119 | -0.05(-0.55%) |
Dec 12, 2006 | 10.19 | 10.47 | 9.819 | 9.835 | 3,629,145 | -0.21(-2.07%) |
Dec 11, 2006 | 10.21 | 10.26 | 9.953 | 10.04 | 1,942,067 | -0.26(-2.50%) |
Dec 08, 2006 | 10.12 | 10.53 | 10.09 | 10.30 | 3,754,579 | +0.24(+2.40%) |
Dec 07, 2006 | 10.07 | 10.18 | 10.03 | 10.06 | 1,425,299 | -0.04(-0.37%) |
Dec 06, 2006 | 10.05 | 10.12 | 9.963 | 10.10 | 1,480,021 | +0.06(+0.58%) |
Dec 05, 2006 | 9.892 | 10.14 | 9.831 | 10.04 | 2,309,053 | +0.17(+1.74%) |
Dec 04, 2006 | 9.802 | 9.888 | 9.737 | 9.867 | 1,816,580 | +0.05(+0.56%) |
Dec 01, 2006 | 9.955 | 10.02 | 9.676 | 9.812 | 2,074,153 | -0.17(-1.70%) |
Nov 30, 2006 | 10.07 | 10.07 | 9.882 | 9.982 | 1,494,437 | -0.08(-0.75%) |
Nov 29, 2006 | 9.823 | 10.07 | 9.821 | 10.06 | 2,190,518 | +0.25(+2.54%) |
Nov 28, 2006 | 9.940 | 9.944 | 9.645 | 9.808 | 2,437,224 | -0.13(-1.35%) |
Nov 27, 2006 | 10.22 | 10.22 | 9.909 | 9.942 | 1,956,200 | -0.33(-3.17%) |
Nov 24, 2006 | 10.25 | 10.31 | 10.23 | 10.27 | 366,799 | -0.03(-0.28%) |
Nov 22, 2006 | 10.29 | 10.32 | 10.16 | 10.30 | 1,392,754 | +0.02(+0.18%) |
Nov 21, 2006 | 10.37 | 10.40 | 10.25 | 10.28 | 2,185,468 | -0.13(-1.23%) |
Nov 20, 2006 | 10.40 | 10.48 | 10.35 | 10.41 | 1,539,341 | -0.03(-0.26%) |
Nov 17, 2006 | 10.52 | 10.52 | 10.34 | 10.43 | 1,651,062 | -0.04(-0.40%) |
Nov 16, 2006 | 10.46 | 10.48 | 10.25 | 10.48 | 1,205,916 | +0.06(+0.58%) |
Nov 15, 2006 | 10.16 | 10.49 | 10.14 | 10.41 | 2,882,928 | +0.30(+3.01%) |
Nov 14, 2006 | 10.09 | 10.13 | 9.951 | 10.11 | 1,675,467 | +0.02(+0.17%) |
Nov 13, 2006 | 10.10 | 10.26 | 10.07 | 10.09 | 1,371,520 | -0.06(-0.64%) |
Nov 10, 2006 | 9.974 | 10.16 | 9.974 | 10.16 | 932,292 | +0.20(+1.96%) |
Nov 09, 2006 | 10.02 | 10.11 | 9.921 | 9.963 | 1,579,101 | -0.09(-0.90%) |
Nov 08, 2006 | 9.938 | 10.15 | 9.921 | 10.05 | 2,055,723 | +0.07(+0.71%) |
Nov 07, 2006 | 10.07 | 10.10 | 9.944 | 9.982 | 4,365,520 | -0.13(-1.31%) |
Nov 06, 2006 | 10.07 | 10.18 | 9.965 | 10.11 | 1,155,089 | +0.11(+1.13%) |
Nov 03, 2006 | 10.17 | 10.23 | 9.972 | 10.00 | 2,563,879 | -0.11(-1.10%) |
Nov 02, 2006 | 10.07 | 10.27 | 10.04 | 10.11 | 3,169,422 | -0.01(-0.08%) |
Nov 01, 2006 | 10.17 | 10.21 | 10.08 | 10.12 | 2,975,717 | -0.03(-0.33%) |
Oct 31, 2006 | 10.25 | 10.25 | 10.04 | 10.15 | 3,253,275 | -0.12(-1.18%) |
Oct 30, 2006 | 10.16 | 10.34 | 10.07 | 10.28 | 2,784,106 | +0.09(+0.84%) |
Oct 27, 2006 | 10.40 | 10.40 | 10.16 | 10.19 | 4,178,939 | -0.30(-2.86%) |
Oct 26, 2006 | 10.20 | 10.57 | 10.19 | 10.49 | 11,586,421 | -0.67(-5.98%) |
Oct 25, 2006 | 11.19 | 11.35 | 11.05 | 11.16 | 3,256,375 | -0.05(-0.41%) |
Oct 24, 2006 | 11.22 | 11.35 | 11.15 | 11.20 | 3,301,904 | +0.01(+0.09%) |
Oct 23, 2006 | 11.00 | 11.25 | 10.90 | 11.19 | 1,477,623 | +0.13(+1.18%) |
Oct 20, 2006 | 10.97 | 11.08 | 10.81 | 11.06 | 1,676,702 | +0.06(+0.55%) |
Oct 19, 2006 | 11.02 | 11.14 | 10.92 | 11.00 | 3,864,526 | +0.01(+0.11%) |
Oct 18, 2006 | 10.49 | 11.03 | 10.49 | 10.99 | 4,049,499 | +0.61(+5.90%) |
Oct 17, 2006 | 10.54 | 10.57 | 10.30 | 10.38 | 1,488,581 | -0.22(-2.10%) |
Oct 16, 2006 | 10.57 | 10.75 | 10.57 | 10.60 | 1,730,714 | -0.01(-0.14%) |
Oct 13, 2006 | 10.54 | 10.65 | 10.49 | 10.61 | 1,646,288 | +0.10(+0.92%) |
Oct 12, 2006 | 10.48 | 10.58 | 10.45 | 10.52 | 2,661,018 | +0.07(+0.70%) |
Oct 11, 2006 | 10.40 | 10.58 | 10.33 | 10.44 | 2,057,263 | +0.06(+0.59%) |
Oct 10, 2006 | 10.42 | 10.43 | 10.29 | 10.38 | 1,659,473 | +0.01(+0.06%) |
Oct 09, 2006 | 10.40 | 10.46 | 10.29 | 10.38 | 3,713,218 | -0.06(-0.54%) |
Oct 06, 2006 | 10.40 | 10.47 | 10.31 | 10.43 | 1,025,482 | -0.05(-0.48%) |
Oct 05, 2006 | 10.30 | 10.51 | 10.24 | 10.48 | 2,318,961 | -0.08(-0.79%) |
Oct 04, 2006 | 10.43 | 10.58 | 10.36 | 10.57 | 3,411,431 | +0.20(+1.92%) |
Oct 03, 2006 | 10.07 | 10.42 | 9.997 | 10.37 | 3,183,675 | +0.27(+2.68%) |
Oct 02, 2006 | 10.10 | 10.19 | 9.999 | 10.10 | 2,309,954 | -0.02(-0.23%) |
Sep 29, 2006 | 10.38 | 10.38 | 10.11 | 10.12 | 2,499,920 | -0.24(-2.31%) |
Sep 28, 2006 | 10.10 | 10.37 | 10.04 | 10.36 | 2,243,267 | +0.30(+2.94%) |
Sep 27, 2006 | 10.23 | 10.32 | 10.01 | 10.06 | 2,234,264 | -0.21(-2.02%) |
Sep 26, 2006 | 10.22 | 10.35 | 10.15 | 10.27 | 1,843,684 | +0.08(+0.74%) |
Sep 25, 2006 | 9.905 | 10.22 | 9.856 | 10.20 | 2,500,669 | +0.39(+3.96%) |
Sep 22, 2006 | 9.917 | 9.940 | 9.773 | 9.808 | 2,937,412 | -0.13(-1.33%) |
Sep 21, 2006 | 10.03 | 10.06 | 9.917 | 9.940 | 2,796,981 | -0.07(-0.71%) |
Sep 20, 2006 | 9.754 | 10.03 | 9.745 | 10.01 | 1,727,285 | +0.20(+1.99%) |
Sep 19, 2006 | 9.720 | 9.871 | 9.638 | 9.817 | 1,953,797 | +0.08(+0.86%) |
Sep 18, 2006 | 9.819 | 9.864 | 9.693 | 9.733 | 1,629,537 | -0.14(-1.38%) |
Sep 15, 2006 | 9.752 | 9.926 | 9.743 | 9.869 | 1,989,360 | +0.15(+1.58%) |
Sep 14, 2006 | 9.592 | 9.726 | 9.571 | 9.716 | 1,501,151 | +0.11(+1.16%) |
Sep 13, 2006 | 9.403 | 9.645 | 9.397 | 9.605 | 2,244,488 | +0.18(+1.89%) |
Sep 12, 2006 | 8.950 | 9.456 | 8.927 | 9.427 | 3,189,712 | +0.53(+5.99%) |
Sep 11, 2006 | 8.737 | 8.938 | 8.640 | 8.894 | 3,335,150 | +0.14(+1.65%) |
Sep 08, 2006 | 8.741 | 8.846 | 8.581 | 8.749 | 3,373,712 | +0.05(+0.55%) |
Sep 07, 2006 | 8.602 | 8.749 | 8.602 | 8.701 | 2,004,662 | +0.08(+0.92%) |
Sep 06, 2006 | 8.594 | 8.743 | 8.590 | 8.621 | 2,769,004 | +0.04(+0.46%) |
Sep 05, 2006 | 8.747 | 8.751 | 8.126 | 8.581 | 6,320,042 | -0.40(-4.46%) |
Sep 01, 2006 | 8.980 | 8.992 | 8.915 | 8.982 | 1,309,210 | +0.05(+0.59%) |
Aug 31, 2006 | 8.992 | 9.013 | 8.898 | 8.930 | 1,924,433 | -0.03(-0.33%) |
Aug 30, 2006 | 8.995 | 9.041 | 8.932 | 8.959 | 1,566,698 | -0.01(-0.12%) |
Aug 29, 2006 | 9.030 | 9.041 | 8.894 | 8.969 | 1,523,333 | -0.07(-0.72%) |
Aug 28, 2006 | 8.950 | 9.060 | 8.936 | 9.034 | 1,575,066 | +0.07(+0.72%) |
Aug 25, 2006 | 8.888 | 9.041 | 8.678 | 8.969 | 4,012,415 | -0.16(-1.75%) |
Aug 24, 2006 | 9.336 | 9.364 | 8.927 | 9.129 | 2,984,034 | -0.26(-2.73%) |
Aug 23, 2006 | 9.605 | 9.638 | 9.338 | 9.385 | 902,861 | -0.18(-1.86%) |
Aug 22, 2006 | 9.590 | 9.682 | 9.510 | 9.563 | 788,847 | -0.05(-0.48%) |
Aug 21, 2006 | 9.838 | 9.838 | 9.596 | 9.609 | 912,436 | -0.27(-2.76%) |
Aug 18, 2006 | 10.04 | 10.05 | 9.749 | 9.882 | 793,839 | -0.12(-1.19%) |
Aug 17, 2006 | 9.689 | 10.05 | 9.630 | 10.00 | 1,669,716 | +0.32(+3.27%) |
Aug 16, 2006 | 9.433 | 9.693 | 9.393 | 9.684 | 2,291,471 | +0.26(+2.78%) |
Aug 15, 2006 | 9.097 | 9.431 | 9.045 | 9.422 | 1,308,872 | +0.39(+4.32%) |
Aug 14, 2006 | 9.269 | 9.307 | 8.967 | 9.032 | 1,806,585 | -0.17(-1.89%) |
Aug 11, 2006 | 9.424 | 9.427 | 9.162 | 9.206 | 1,567,699 | -0.21(-2.21%) |
Aug 10, 2006 | 9.276 | 9.506 | 9.227 | 9.414 | 1,489,158 | +0.08(+0.83%) |
Aug 09, 2006 | 9.611 | 9.672 | 9.273 | 9.336 | 1,484,351 | -0.21(-2.22%) |
Aug 08, 2006 | 9.722 | 9.739 | 9.523 | 9.548 | 2,270,638 | -0.16(-1.64%) |
Aug 07, 2006 | 9.716 | 9.747 | 9.479 | 9.708 | 1,296,889 | -0.03(-0.34%) |
Aug 04, 2006 | 9.896 | 10.10 | 9.699 | 9.741 | 2,075,007 | -0.07(-0.71%) |
Aug 03, 2006 | 9.450 | 9.846 | 9.450 | 9.810 | 2,479,845 | +0.30(+3.15%) |
Aug 02, 2006 | 9.324 | 9.542 | 9.324 | 9.510 | 1,764,851 | +0.18(+1.93%) |
Aug 01, 2006 | 9.561 | 9.598 | 9.154 | 9.330 | 1,907,071 | -0.26(-2.73%) |
Jul 31, 2006 | 9.441 | 9.699 | 9.427 | 9.592 | 2,473,727 | +0.14(+1.44%) |
Jul 28, 2006 | 9.345 | 9.479 | 9.211 | 9.456 | 2,817,910 | +0.10(+1.08%) |
Jul 27, 2006 | 9.689 | 9.898 | 9.286 | 9.355 | 4,568,676 | -0.33(-3.44%) |
Jul 26, 2006 | 9.487 | 9.689 | 9.374 | 9.689 | 2,399,444 | +0.18(+1.85%) |
Jul 25, 2006 | 9.437 | 9.647 | 9.242 | 9.512 | 2,669,224 | +0.10(+1.02%) |
Jul 24, 2006 | 9.246 | 9.487 | 9.284 | 9.416 | 2,277,671 | +0.17(+1.84%) |
Jul 21, 2006 | 9.380 | 9.433 | 9.158 | 9.246 | 3,116,153 | -0.16(-1.72%) |
Jul 20, 2006 | 9.663 | 9.808 | 9.374 | 9.408 | 3,314,131 | -0.26(-2.67%) |
Jul 19, 2006 | 9.687 | 9.942 | 9.594 | 9.666 | 4,100,579 | -0.06(-0.63%) |
Jul 18, 2006 | 10.05 | 10.10 | 9.580 | 9.726 | 3,744,866 | -0.32(-3.21%) |
Jul 17, 2006 | 10.06 | 10.37 | 9.928 | 10.05 | 3,524,763 | -0.03(-0.29%) |
Jul 14, 2006 | 10.12 | 10.24 | 9.846 | 10.08 | 3,374,113 | -0.07(-0.66%) |
Jul 13, 2006 | 10.38 | 10.41 | 10.05 | 10.15 | 2,706,127 | -0.34(-3.24%) |
Jul 12, 2006 | 10.64 | 10.91 | 10.41 | 10.49 | 3,302,300 | -0.08(-0.79%) |
Jul 11, 2006 | 10.94 | 10.94 | 10.22 | 10.57 | 7,185,237 | -0.38(-3.45%) |
Jul 10, 2006 | 11.22 | 11.22 | 10.82 | 10.95 | 2,523,200 | -0.24(-2.12%) |
Jul 07, 2006 | 11.49 | 11.55 | 11.16 | 11.18 | 1,168,655 | -0.33(-2.89%) |
Jul 06, 2006 | 11.22 | 11.55 | 11.21 | 11.52 | 2,563,550 | +0.31(+2.81%) |
Jul 05, 2006 | 11.19 | 11.28 | 10.98 | 11.20 | 2,124,432 | -0.10(-0.89%) |