Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.40 | 11.41 | 11.09 | 11.11 | 7,585,159 | -0.10(-0.88%) |
Jul 30, 2007 | 11.09 | 11.23 | 11.02 | 11.21 | 5,440,783 | +0.31(+2.84%) |
Jul 27, 2007 | 10.97 | 11.10 | 10.84 | 10.90 | 8,541,499 | -0.12(-1.12%) |
Jul 26, 2007 | 11.33 | 11.33 | 10.81 | 11.02 | 8,914,989 | -0.40(-3.47%) |
Jul 25, 2007 | 11.39 | 11.50 | 11.29 | 11.42 | 8,216,530 | +0.20(+1.77%) |
Jul 24, 2007 | 11.43 | 11.46 | 11.19 | 11.22 | 5,333,390 | -0.20(-1.79%) |
Jul 23, 2007 | 11.40 | 11.47 | 11.37 | 11.43 | 2,996,411 | +0.18(+1.60%) |
Jul 20, 2007 | 11.35 | 11.35 | 11.15 | 11.25 | 2,978,973 | +0.01(+0.06%) |
Jul 19, 2007 | 11.26 | 11.29 | 11.23 | 11.24 | 2,464,248 | +0.07(+0.61%) |
Jul 18, 2007 | 11.17 | 11.18 | 11.02 | 11.17 | 6,058,698 | -0.01(-0.06%) |
Jul 17, 2007 | 11.22 | 11.23 | 11.17 | 11.18 | 3,566,856 | +0.01(+0.11%) |
Jul 16, 2007 | 11.25 | 11.25 | 11.15 | 11.17 | 3,152,060 | -0.12(-1.04%) |
Jul 13, 2007 | 11.27 | 11.31 | 11.24 | 11.28 | 3,867,982 | -0.02(-0.16%) |
Jul 12, 2007 | 11.10 | 11.30 | 11.10 | 11.30 | 4,861,135 | +0.19(+1.73%) |
Jul 11, 2007 | 11.02 | 11.11 | 11.02 | 11.11 | 3,597,372 | +0.11(+0.96%) |
Jul 10, 2007 | 11.16 | 11.20 | 11.01 | 11.01 | 5,362,452 | -0.25(-2.20%) |
Jul 09, 2007 | 11.21 | 11.28 | 11.20 | 11.25 | 5,267,857 | +0.16(+1.45%) |
Jul 06, 2007 | 11.05 | 11.16 | 11.01 | 11.09 | 3,498,559 | +0.25(+2.34%) |
Jul 05, 2007 | 10.86 | 10.86 | 10.77 | 10.84 | 4,596,660 | +0.07(+0.63%) |
Jul 03, 2007 | 10.75 | 10.79 | 10.71 | 10.77 | 1,468,980 | +0.07(+0.64%) |
Jul 02, 2007 | 10.65 | 10.71 | 10.56 | 10.70 | 3,491,453 | +0.16(+1.53%) |
Jun 29, 2007 | 10.63 | 10.65 | 10.52 | 10.54 | 5,073,472 | -0.09(-0.82%) |
Jun 28, 2007 | 10.59 | 10.66 | 10.56 | 10.63 | 3,893,548 | +0.02(+0.23%) |
Jun 27, 2007 | 10.44 | 10.61 | 10.44 | 10.60 | 7,822,077 | +0.19(+1.78%) |
Jun 26, 2007 | 10.56 | 10.56 | 10.41 | 10.42 | 4,374,166 | -0.07(-0.71%) |
Jun 25, 2007 | 10.49 | 10.60 | 10.42 | 10.49 | 5,934,171 | -0.02(-0.18%) |
Jun 22, 2007 | 10.57 | 10.62 | 10.48 | 10.51 | 2,859,168 | -0.14(-1.28%) |
Jun 21, 2007 | 10.59 | 10.70 | 10.56 | 10.65 | 6,001,662 | +0.15(+1.42%) |
Jun 20, 2007 | 10.62 | 10.63 | 10.47 | 10.50 | 7,872,885 | -0.04(-0.35%) |
Jun 19, 2007 | 10.52 | 10.58 | 10.49 | 10.54 | 3,373,101 | -0.01(-0.06%) |
Jun 18, 2007 | 10.55 | 10.61 | 10.48 | 10.54 | 7,255,131 | +0.02(+0.24%) |
Jun 15, 2007 | 10.52 | 10.56 | 10.50 | 10.52 | 5,916,773 | +0.09(+0.83%) |
Jun 14, 2007 | 10.37 | 10.47 | 10.37 | 10.43 | 2,681,721 | +0.06(+0.54%) |
Jun 13, 2007 | 10.29 | 10.39 | 10.27 | 10.37 | 2,083,989 | +0.22(+2.13%) |
Jun 12, 2007 | 10.27 | 10.30 | 10.15 | 10.16 | 3,254,588 | -0.20(-1.97%) |
Jun 11, 2007 | 10.31 | 10.42 | 10.29 | 10.36 | 3,207,022 | -0.01(-0.12%) |
Jun 08, 2007 | 10.22 | 10.39 | 10.19 | 10.37 | 3,510,731 | +0.23(+2.26%) |
Jun 07, 2007 | 10.36 | 10.42 | 10.11 | 10.14 | 7,337,646 | -0.19(-1.80%) |
Jun 06, 2007 | 10.47 | 10.44 | 10.22 | 10.33 | 11,173,605 | -0.08(-0.77%) |
Jun 05, 2007 | 10.49 | 10.51 | 10.38 | 10.41 | 3,467,712 | -0.06(-0.59%) |
Jun 04, 2007 | 10.39 | 10.49 | 10.37 | 10.47 | 3,729,669 | +0.06(+0.54%) |
Jun 01, 2007 | 10.45 | 10.47 | 10.39 | 10.42 | 4,168,326 | -0.01(-0.06%) |
May 31, 2007 | 10.53 | 10.44 | 10.37 | 10.42 | 3,273,964 | +0.05(+0.48%) |
May 30, 2007 | 10.16 | 10.39 | 10.16 | 10.37 | 4,617,232 | +0.09(+0.84%) |
May 29, 2007 | 10.33 | 10.38 | 10.24 | 10.29 | 5,041,730 | -0.09(-0.84%) |
May 25, 2007 | 10.34 | 10.37 | 10.29 | 10.37 | 3,144,697 | +0.11(+1.09%) |
May 24, 2007 | 10.39 | 10.47 | 10.21 | 10.26 | 6,791,343 | -0.14(-1.31%) |
May 23, 2007 | 10.53 | 10.54 | 10.38 | 10.40 | 4,246,749 | -0.09(-0.83%) |
May 22, 2007 | 10.56 | 10.60 | 10.28 | 10.49 | 4,769,725 | -0.07(-0.70%) |
May 21, 2007 | 10.56 | 10.62 | 10.55 | 10.56 | 5,091,693 | -0.06(-0.58%) |
May 18, 2007 | 10.59 | 10.62 | 10.57 | 10.62 | 2,427,837 | -0.03(-0.29%) |
May 17, 2007 | 10.63 | 10.68 | 10.58 | 10.65 | 4,689,339 | +0.01(+0.12%) |
May 16, 2007 | 10.61 | 10.65 | 10.54 | 10.64 | 4,625,788 | +0.11(+1.00%) |
May 15, 2007 | 10.56 | 10.64 | 10.50 | 10.54 | 7,841,396 | -0.02(-0.23%) |
May 14, 2007 | 10.68 | 10.68 | 10.53 | 10.56 | 12,530,093 | -0.17(-1.62%) |
May 11, 2007 | 10.50 | 10.81 | 10.49 | 10.73 | 23,965,642 | +0.39(+3.77%) |
May 10, 2007 | 10.61 | 10.54 | 10.32 | 10.34 | 6,545,821 | -0.27(-2.51%) |
May 09, 2007 | 10.51 | 10.62 | 10.51 | 10.61 | 9,553,542 | +0.15(+1.48%) |
May 08, 2007 | 10.44 | 10.47 | 10.39 | 10.45 | 2,144,602 | -0.11(-1.00%) |
May 07, 2007 | 10.57 | 10.60 | 10.53 | 10.56 | 2,665,699 | -0.02(-0.17%) |
May 04, 2007 | 10.60 | 10.62 | 10.55 | 10.58 | 1,977,166 | +0.05(+0.47%) |
May 03, 2007 | 10.46 | 10.53 | 10.45 | 10.53 | 1,551,258 | +0.17(+1.61%) |
May 02, 2007 | 10.24 | 10.39 | 10.24 | 10.36 | 2,435,448 | +0.21(+2.07%) |
May 01, 2007 | 10.10 | 10.15 | 10.04 | 10.15 | 1,372,202 | +0.04(+0.43%) |
Apr 30, 2007 | 10.23 | 10.23 | 10.06 | 10.11 | 3,791,843 | -0.16(-1.57%) |
Apr 27, 2007 | 10.30 | 10.37 | 10.26 | 10.27 | 1,274,365 | -0.10(-0.96%) |
Apr 26, 2007 | 10.37 | 10.40 | 10.31 | 10.37 | 2,877,896 | +0.01(+0.06%) |
Apr 25, 2007 | 10.29 | 10.39 | 10.26 | 10.36 | 2,725,724 | +0.09(+0.90%) |
Apr 24, 2007 | 10.29 | 10.31 | 10.18 | 10.27 | 3,553,569 | -0.02(-0.18%) |
Apr 23, 2007 | 10.31 | 10.36 | 10.25 | 10.29 | 3,652,753 | -0.01(-0.06%) |
Apr 20, 2007 | 10.31 | 10.37 | 10.23 | 10.29 | 5,463,065 | +0.11(+1.09%) |
Apr 19, 2007 | 10.13 | 10.23 | 10.08 | 10.18 | 5,229,268 | -0.14(-1.38%) |
Apr 18, 2007 | 10.29 | 10.34 | 10.26 | 10.32 | 2,677,551 | -0.04(-0.42%) |
Apr 17, 2007 | 10.39 | 10.45 | 10.34 | 10.37 | 4,277,682 | -0.09(-0.89%) |
Apr 16, 2007 | 10.44 | 10.50 | 10.41 | 10.46 | 4,059,315 | +0.12(+1.14%) |
Apr 13, 2007 | 10.32 | 10.34 | 10.23 | 10.34 | 1,595,426 | -0.09(-0.83%) |
Apr 12, 2007 | 10.31 | 10.43 | 10.23 | 10.43 | 4,584,302 | +0.11(+1.02%) |
Apr 11, 2007 | 10.38 | 10.40 | 10.25 | 10.32 | 5,991,961 | -0.08(-0.77%) |
Apr 10, 2007 | 10.32 | 10.44 | 10.32 | 10.40 | 2,610,284 | +0.04(+0.36%) |
Apr 09, 2007 | 10.39 | 10.41 | 10.35 | 10.37 | 2,811,759 | +0.06(+0.54%) |
Apr 05, 2007 | 10.36 | 10.36 | 10.25 | 10.31 | 1,269,091 | +0.02(+0.18%) |
Apr 04, 2007 | 10.29 | 10.31 | 10.25 | 10.29 | 3,112,663 | +0.02(+0.18%) |
Apr 03, 2007 | 10.16 | 10.29 | 10.16 | 10.27 | 3,258,302 | +0.20(+1.97%) |
Apr 02, 2007 | 10.03 | 10.08 | 9.971 | 10.08 | 9,263,395 | +0.13(+1.31%) |
Mar 30, 2007 | 9.996 | 10.06 | 9.891 | 9.947 | 3,809,856 | -0.04(-0.37%) |
Mar 29, 2007 | 10.00 | 10.03 | 9.922 | 9.984 | 2,610,355 | +0.12(+1.19%) |
Mar 28, 2007 | 9.866 | 9.878 | 9.786 | 9.866 | 2,225,107 | -0.06(-0.62%) |
Mar 27, 2007 | 9.947 | 9.953 | 9.897 | 9.928 | 2,393,739 | -0.12(-1.23%) |
Mar 26, 2007 | 10.00 | 10.05 | 9.897 | 10.05 | 2,668,651 | +0.09(+0.93%) |
Mar 23, 2007 | 9.965 | 10.02 | 9.947 | 9.959 | 1,520,971 | -0.02(-0.25%) |
Mar 22, 2007 | 10.03 | 10.04 | 9.947 | 9.984 | 2,933,117 | -0.04(-0.37%) |
Mar 21, 2007 | 9.854 | 10.13 | 9.693 | 10.02 | 5,038,420 | +0.24(+2.40%) |
Mar 20, 2007 | 9.711 | 9.817 | 9.711 | 9.786 | 5,127,870 | +0.03(+0.32%) |
Mar 19, 2007 | 9.674 | 9.767 | 9.662 | 9.755 | 3,846,508 | +0.24(+2.47%) |
Mar 16, 2007 | 9.587 | 9.625 | 9.501 | 9.519 | 2,235,602 | -0.09(-0.97%) |
Mar 15, 2007 | 9.563 | 9.662 | 9.550 | 9.612 | 3,600,278 | -0.04(-0.39%) |
Mar 14, 2007 | 9.495 | 9.649 | 9.364 | 9.649 | 5,593,688 | +0.14(+1.50%) |
Mar 13, 2007 | 9.817 | 9.806 | 9.495 | 9.507 | 8,047,909 | -0.31(-3.15%) |
Mar 12, 2007 | 9.798 | 9.860 | 9.779 | 9.817 | 2,809,276 | +0.01(+0.06%) |
Mar 09, 2007 | 9.817 | 9.860 | 9.736 | 9.810 | 4,525,940 | +0.17(+1.73%) |
Mar 08, 2007 | 9.693 | 9.724 | 9.631 | 9.643 | 4,146,504 | +0.12(+1.24%) |
Mar 07, 2007 | 9.563 | 9.614 | 9.513 | 9.525 | 1,846,801 | -0.05(-0.52%) |
Mar 06, 2007 | 9.513 | 9.649 | 9.464 | 9.575 | 5,611,771 | +0.40(+4.32%) |
Mar 05, 2007 | 9.073 | 9.402 | 9.042 | 9.179 | 15,927,737 | -0.30(-3.14%) |
Mar 02, 2007 | 9.581 | 9.693 | 9.457 | 9.476 | 14,652,511 | -0.11(-1.10%) |
Mar 01, 2007 | 9.482 | 9.724 | 9.309 | 9.581 | 6,130,040 | -0.15(-1.53%) |
Feb 28, 2007 | 9.631 | 9.810 | 9.544 | 9.730 | 8,194,840 | +0.15(+1.62%) |
Feb 27, 2007 | 9.928 | 10.28 | 9.265 | 9.575 | 11,338,666 | -0.76(-7.37%) |
Feb 26, 2007 | 10.34 | 10.38 | 10.27 | 10.34 | 1,984,509 | +0.00(+0.00%) |
Feb 23, 2007 | 10.42 | 10.43 | 10.33 | 10.34 | 3,890,264 | -0.09(-0.83%) |
Feb 22, 2007 | 10.50 | 10.50 | 10.38 | 10.42 | 3,123,804 | +0.01(+0.12%) |
Feb 21, 2007 | 10.40 | 10.42 | 10.33 | 10.41 | 2,455,836 | -0.02(-0.18%) |
Feb 20, 2007 | 10.41 | 10.45 | 10.37 | 10.43 | 3,162,878 | +0.01(+0.12%) |
Feb 16, 2007 | 10.42 | 10.45 | 10.38 | 10.42 | 2,586,459 | +0.00(+0.00%) |
Feb 15, 2007 | 10.45 | 10.46 | 10.39 | 10.42 | 2,586,136 | +0.02(+0.18%) |
Feb 14, 2007 | 10.31 | 10.42 | 10.27 | 10.40 | 3,209,841 | +0.08(+0.78%) |
Feb 13, 2007 | 10.23 | 10.33 | 10.18 | 10.32 | 5,268,321 | -0.12(-1.13%) |
Feb 12, 2007 | 10.50 | 10.50 | 10.39 | 10.44 | 1,722,563 | +0.04(+0.36%) |
Feb 09, 2007 | 10.52 | 10.53 | 10.35 | 10.40 | 2,788,448 | -0.12(-1.18%) |
Feb 08, 2007 | 10.45 | 10.53 | 10.44 | 10.52 | 4,146,827 | +0.07(+0.65%) |
Feb 07, 2007 | 10.51 | 10.51 | 10.44 | 10.45 | 4,129,712 | -0.04(-0.41%) |
Feb 06, 2007 | 10.47 | 10.50 | 10.39 | 10.50 | 5,977,644 | +0.14(+1.38%) |
Feb 05, 2007 | 10.37 | 10.37 | 10.32 | 10.36 | 4,925,397 | +0.01(+0.12%) |
Feb 02, 2007 | 10.45 | 10.45 | 10.32 | 10.34 | 15,254,925 | +0.00(+0.00%) |
Feb 01, 2007 | 10.26 | 10.34 | 10.26 | 10.34 | 4,277,773 | +0.19(+1.89%) |
Jan 31, 2007 | 10.16 | 10.22 | 10.06 | 10.15 | 10,187,926 | -0.15(-1.50%) |
Jan 30, 2007 | 10.23 | 10.34 | 10.22 | 10.31 | 4,386,275 | +0.14(+1.34%) |
Jan 29, 2007 | 10.20 | 10.22 | 10.14 | 10.17 | 3,380,044 | +0.01(+0.12%) |
Jan 26, 2007 | 10.14 | 10.16 | 10.05 | 10.16 | 4,513,669 | +0.04(+0.43%) |
Jan 25, 2007 | 10.34 | 10.34 | 10.11 | 10.11 | 6,715,687 | -0.37(-3.49%) |
Jan 24, 2007 | 10.44 | 10.50 | 10.39 | 10.48 | 4,175,083 | -0.09(-0.82%) |
Jan 23, 2007 | 10.47 | 10.57 | 10.45 | 10.57 | 4,938,475 | +0.07(+0.71%) |
Jan 22, 2007 | 10.54 | 10.56 | 10.44 | 10.49 | 4,697,089 | +0.06(+0.59%) |
Jan 19, 2007 | 10.28 | 10.45 | 10.27 | 10.43 | 4,820,123 | +0.18(+1.75%) |
Jan 18, 2007 | 10.35 | 10.38 | 10.23 | 10.25 | 5,853,480 | -0.02(-0.24%) |
Jan 17, 2007 | 10.31 | 10.32 | 10.24 | 10.27 | 5,848,152 | +0.07(+0.67%) |
Jan 16, 2007 | 10.23 | 10.25 | 10.16 | 10.21 | 5,155,803 | +0.12(+1.23%) |
Jan 12, 2007 | 10.09 | 10.10 | 10.03 | 10.08 | 5,415,272 | +0.10(+0.99%) |
Jan 11, 2007 | 9.909 | 10.07 | 9.909 | 9.984 | 4,487,835 | +0.02(+0.25%) |
Jan 10, 2007 | 9.922 | 9.978 | 9.860 | 9.959 | 4,164,426 | -0.09(-0.92%) |
Jan 09, 2007 | 10.08 | 10.12 | 9.965 | 10.05 | 5,836,203 | -0.02(-0.25%) |
Jan 08, 2007 | 10.00 | 10.10 | 9.996 | 10.08 | 5,083,468 | +0.25(+2.52%) |
Jan 05, 2007 | 9.903 | 10.00 | 9.829 | 9.829 | 6,591,361 | -0.07(-0.75%) |
Jan 04, 2007 | 9.916 | 9.916 | 9.810 | 9.903 | 7,015,683 | -0.11(-1.05%) |
Jan 03, 2007 | 10.10 | 10.13 | 9.947 | 10.01 | 10,106,872 | +0.10(+1.00%) |
Dec 29, 2006 | 9.978 | 9.984 | 9.891 | 9.909 | 3,169,659 | +0.01(+0.13%) |
Dec 28, 2006 | 9.934 | 9.934 | 9.878 | 9.897 | 5,212,476 | +0.05(+0.50%) |
Dec 27, 2006 | 10.30 | 10.31 | 9.792 | 9.848 | 4,351,884 | +0.05(+0.51%) |
Dec 26, 2006 | 9.717 | 9.823 | 9.693 | 9.798 | 2,353,469 | +0.15(+1.61%) |
Dec 22, 2006 | 9.699 | 9.699 | 9.631 | 9.643 | 2,194,268 | +0.00(+0.00%) |
Dec 21, 2006 | 9.705 | 9.724 | 9.618 | 9.643 | 3,981,006 | -0.06(-0.64%) |
Dec 20, 2006 | 9.717 | 9.730 | 9.693 | 9.705 | 2,659,924 | -0.17(-1.76%) |
Dec 19, 2006 | 9.786 | 9.878 | 9.755 | 9.878 | 4,375,780 | +0.00(+0.00%) |
Dec 18, 2006 | 9.984 | 9.984 | 9.854 | 9.878 | 4,568,243 | -0.06(-0.56%) |
Dec 15, 2006 | 9.897 | 9.959 | 9.897 | 9.934 | 6,297,339 | +0.09(+0.88%) |
Dec 14, 2006 | 9.755 | 9.872 | 9.717 | 9.848 | 2,695,284 | +0.23(+2.38%) |
Dec 13, 2006 | 9.631 | 9.656 | 9.600 | 9.618 | 3,837,950 | -0.06(-0.58%) |
Dec 12, 2006 | 9.693 | 9.705 | 9.600 | 9.674 | 1,600,088 | -0.05(-0.51%) |
Dec 11, 2006 | 9.662 | 9.761 | 9.662 | 9.724 | 2,647,976 | +0.05(+0.51%) |
Dec 08, 2006 | 9.631 | 9.699 | 9.600 | 9.674 | 2,005,841 | +0.06(+0.58%) |
Dec 07, 2006 | 9.705 | 9.730 | 9.612 | 9.618 | 3,080,371 | -0.12(-1.21%) |
Dec 06, 2006 | 9.717 | 9.786 | 9.717 | 9.736 | 4,156,030 | -0.01(-0.13%) |
Dec 05, 2006 | 9.674 | 9.748 | 9.674 | 9.748 | 4,081,758 | +0.11(+1.09%) |
Dec 04, 2006 | 9.525 | 9.656 | 9.507 | 9.643 | 5,862,522 | +0.22(+2.37%) |
Dec 01, 2006 | 9.364 | 9.488 | 9.340 | 9.420 | 2,979,296 | -0.14(-1.43%) |
Nov 30, 2006 | 9.563 | 9.600 | 9.501 | 9.556 | 3,178,863 | +0.07(+0.72%) |
Nov 29, 2006 | 9.426 | 9.538 | 9.420 | 9.488 | 9,151,986 | +0.11(+1.12%) |
Nov 28, 2006 | 9.315 | 9.389 | 9.265 | 9.383 | 17,862,698 | -0.12(-1.24%) |
Nov 27, 2006 | 9.587 | 9.637 | 9.488 | 9.501 | 7,323,752 | -0.10(-1.03%) |
Nov 24, 2006 | 9.563 | 9.637 | 9.563 | 9.600 | 566,892 | -0.04(-0.45%) |
Nov 22, 2006 | 9.618 | 9.674 | 9.612 | 9.643 | 4,135,686 | +0.14(+1.43%) |
Nov 21, 2006 | 9.476 | 9.525 | 9.470 | 9.507 | 3,037,099 | +0.06(+0.59%) |
Nov 20, 2006 | 9.451 | 9.488 | 9.414 | 9.451 | 4,249,840 | -0.08(-0.84%) |
Nov 17, 2006 | 9.470 | 9.544 | 9.464 | 9.532 | 2,094,968 | +0.08(+0.85%) |
Nov 16, 2006 | 9.513 | 9.513 | 9.451 | 9.451 | 1,714,080 | +0.02(+0.26%) |
Nov 15, 2006 | 9.383 | 9.482 | 9.383 | 9.426 | 3,549,256 | +0.07(+0.73%) |
Nov 14, 2006 | 9.340 | 9.371 | 9.272 | 9.358 | 3,735,745 | +0.05(+0.53%) |
Nov 13, 2006 | 9.309 | 9.340 | 9.284 | 9.309 | 1,754,122 | +0.01(+0.07%) |
Nov 10, 2006 | 9.303 | 9.315 | 9.265 | 9.303 | 1,364,676 | +0.04(+0.47%) |
Nov 09, 2006 | 9.327 | 9.327 | 9.247 | 9.259 | 2,011,331 | -0.06(-0.66%) |
Nov 08, 2006 | 9.290 | 9.333 | 9.241 | 9.321 | 3,347,429 | -0.02(-0.27%) |
Nov 07, 2006 | 9.346 | 9.402 | 9.315 | 9.346 | 3,874,279 | -0.02(-0.20%) |
Nov 06, 2006 | 9.278 | 9.364 | 9.259 | 9.364 | 7,179,244 | +0.18(+1.96%) |
Nov 03, 2006 | 9.247 | 9.247 | 9.148 | 9.185 | 2,762,129 | +0.02(+0.27%) |
Nov 02, 2006 | 9.135 | 9.185 | 9.135 | 9.160 | 2,460,518 | +0.08(+0.89%) |
Nov 01, 2006 | 9.123 | 9.154 | 9.036 | 9.080 | 1,118,447 | +0.02(+0.21%) |
Oct 31, 2006 | 9.080 | 9.080 | 9.024 | 9.061 | 2,975,420 | +0.03(+0.34%) |
Oct 30, 2006 | 9.036 | 9.049 | 8.993 | 9.030 | 4,643,968 | -0.02(-0.21%) |
Oct 27, 2006 | 9.086 | 9.117 | 9.036 | 9.049 | 3,323,048 | -0.09(-1.02%) |
Oct 26, 2006 | 9.086 | 9.148 | 9.086 | 9.141 | 3,699,900 | +0.07(+0.75%) |
Oct 25, 2006 | 9.098 | 9.104 | 9.018 | 9.073 | 4,135,525 | -0.01(-0.07%) |
Oct 24, 2006 | 8.609 | 9.086 | 8.609 | 9.080 | 1,437,334 | +0.02(+0.21%) |
Oct 23, 2006 | 8.993 | 9.080 | 8.980 | 9.061 | 1,838,244 | +0.04(+0.48%) |
Oct 20, 2006 | 9.011 | 9.061 | 9.011 | 9.018 | 1,583,780 | +0.01(+0.07%) |
Oct 19, 2006 | 8.956 | 9.024 | 8.956 | 9.011 | 1,777,211 | +0.05(+0.55%) |
Oct 18, 2006 | 8.993 | 9.061 | 8.962 | 8.962 | 2,607,287 | +0.01(+0.07%) |
Oct 17, 2006 | 9.005 | 9.005 | 8.919 | 8.956 | 4,740,361 | -0.10(-1.09%) |
Oct 16, 2006 | 9.042 | 9.067 | 8.999 | 9.055 | 2,023,925 | +0.01(+0.14%) |
Oct 13, 2006 | 9.042 | 9.092 | 9.024 | 9.042 | 3,243,286 | -0.03(-0.34%) |
Oct 12, 2006 | 8.993 | 9.086 | 8.987 | 9.073 | 2,286,462 | +0.12(+1.38%) |
Oct 11, 2006 | 8.949 | 9.005 | 8.925 | 8.949 | 3,926,916 | -0.05(-0.55%) |
Oct 10, 2006 | 8.956 | 9.011 | 8.949 | 8.999 | 1,058,060 | +0.01(+0.14%) |
Oct 09, 2006 | 8.875 | 8.993 | 8.875 | 8.987 | 1,112,634 | -0.02(-0.27%) |
Oct 06, 2006 | 9.011 | 9.036 | 8.974 | 9.011 | 1,776,888 | -0.06(-0.68%) |
Oct 05, 2006 | 9.030 | 9.080 | 9.018 | 9.073 | 5,157,579 | +0.06(+0.69%) |
Oct 04, 2006 | 8.869 | 9.030 | 8.857 | 9.011 | 3,923,364 | +0.14(+1.54%) |
Oct 03, 2006 | 8.900 | 8.906 | 8.819 | 8.875 | 3,300,928 | +0.03(+0.35%) |
Oct 02, 2006 | 8.826 | 8.894 | 8.801 | 8.844 | 1,409,401 | +0.04(+0.42%) |
Sep 29, 2006 | 8.875 | 8.875 | 8.788 | 8.807 | 7,362,826 | -0.07(-0.77%) |
Sep 28, 2006 | 8.881 | 8.894 | 8.838 | 8.875 | 1,129,264 | -0.02(-0.21%) |
Sep 27, 2006 | 8.912 | 8.919 | 8.863 | 8.894 | 1,907,673 | +0.03(+0.35%) |
Sep 26, 2006 | 8.857 | 8.912 | 8.826 | 8.863 | 2,856,584 | -0.11(-1.24%) |
Sep 25, 2006 | 8.931 | 8.974 | 8.857 | 8.974 | 2,343,135 | +0.06(+0.62%) |
Sep 22, 2006 | 8.912 | 8.943 | 8.863 | 8.919 | 2,147,444 | -0.04(-0.48%) |
Sep 21, 2006 | 8.956 | 9.073 | 8.925 | 8.962 | 1,923,334 | -0.14(-1.56%) |
Sep 20, 2006 | 8.962 | 9.104 | 8.962 | 9.104 | 5,771,780 | +0.17(+1.87%) |
Sep 19, 2006 | 8.962 | 8.980 | 8.788 | 8.937 | 5,732,383 | -0.03(-0.35%) |
Sep 18, 2006 | 8.940 | 8.993 | 8.906 | 8.968 | 1,419,573 | +0.09(+0.98%) |
Sep 15, 2006 | 8.900 | 8.912 | 8.838 | 8.881 | 1,355,311 | +0.10(+1.13%) |
Sep 14, 2006 | 8.844 | 8.850 | 8.770 | 8.782 | 1,103,753 | -0.06(-0.63%) |
Sep 13, 2006 | 8.813 | 8.869 | 8.782 | 8.838 | 1,979,362 | -0.02(-0.21%) |
Sep 12, 2006 | 8.751 | 8.857 | 8.714 | 8.857 | 4,415,500 | +0.16(+1.85%) |
Sep 11, 2006 | 8.689 | 8.720 | 8.640 | 8.696 | 762,261 | -0.08(-0.92%) |
Sep 08, 2006 | 8.776 | 8.788 | 8.702 | 8.776 | 942,130 | +0.11(+1.21%) |
Sep 07, 2006 | 8.720 | 8.739 | 8.652 | 8.671 | 3,175,472 | -0.07(-0.85%) |
Sep 06, 2006 | 8.745 | 8.782 | 8.702 | 8.745 | 2,034,582 | -0.12(-1.40%) |
Sep 05, 2006 | 8.844 | 8.875 | 8.807 | 8.869 | 864,628 | -0.02(-0.21%) |
Sep 01, 2006 | 8.832 | 8.894 | 8.819 | 8.888 | 1,553,909 | +0.11(+1.20%) |
Aug 31, 2006 | 8.782 | 8.795 | 8.745 | 8.782 | 1,060,643 | +0.10(+1.14%) |
Aug 30, 2006 | 8.683 | 8.745 | 8.120 | 8.683 | 2,620,850 | +0.09(+1.08%) |
Aug 29, 2006 | 8.609 | 8.621 | 8.559 | 8.590 | 1,224,366 | +0.05(+0.58%) |
Aug 28, 2006 | 8.522 | 8.590 | 8.521 | 8.541 | 835,727 | -0.02(-0.29%) |
Aug 25, 2006 | 8.559 | 8.609 | 8.535 | 8.565 | 422,223 | -0.01(-0.14%) |
Aug 24, 2006 | 8.603 | 8.634 | 8.553 | 8.578 | 1,211,933 | +0.00(+0.00%) |
Aug 23, 2006 | 8.683 | 8.720 | 8.578 | 8.578 | 1,955,950 | -0.11(-1.21%) |
Aug 22, 2006 | 8.702 | 8.733 | 8.671 | 8.683 | 701,229 | -0.02(-0.21%) |
Aug 21, 2006 | 8.696 | 8.708 | 8.671 | 8.702 | 933,411 | -0.12(-1.33%) |
Aug 18, 2006 | 8.875 | 8.875 | 8.727 | 8.819 | 650,207 | -0.01(-0.14%) |
Aug 17, 2006 | 8.782 | 8.850 | 8.776 | 8.832 | 928,890 | +0.01(+0.07%) |
Aug 16, 2006 | 9.272 | 9.272 | 8.764 | 8.826 | 3,530,527 | +0.11(+1.28%) |
Aug 15, 2006 | 8.689 | 8.764 | 8.689 | 8.714 | 1,493,038 | +0.10(+1.15%) |
Aug 14, 2006 | 8.795 | 8.795 | 8.590 | 8.615 | 3,576,059 | +0.08(+0.94%) |
Aug 11, 2006 | 8.541 | 8.565 | 8.485 | 8.535 | 1,307,357 | -0.01(-0.14%) |
Aug 10, 2006 | 8.528 | 8.665 | 8.485 | 8.547 | 2,755,671 | +0.02(+0.22%) |
Aug 09, 2006 | 8.609 | 8.634 | 8.510 | 8.528 | 1,672,584 | +0.12(+1.40%) |
Aug 08, 2006 | 8.473 | 8.522 | 8.398 | 8.411 | 4,658,177 | -0.03(-0.37%) |
Aug 07, 2006 | 8.454 | 8.473 | 8.417 | 8.442 | 693,640 | +0.01(+0.07%) |
Aug 04, 2006 | 8.559 | 8.559 | 8.417 | 8.435 | 2,156,001 | -0.12(-1.38%) |
Aug 03, 2006 | 8.516 | 8.596 | 8.485 | 8.553 | 3,566,856 | -0.06(-0.65%) |
Aug 02, 2006 | 8.541 | 8.658 | 8.541 | 8.609 | 1,888,136 | +0.18(+2.13%) |