Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.354 | 8.394 | 8.282 | 8.354 | 3,643 | +0.00(+0.00%) |
Jul 30, 2007 | 8.322 | 8.696 | 8.282 | 8.354 | 8,672 | -0.01(-0.09%) |
Jul 27, 2007 | 8.329 | 8.370 | 8.329 | 8.362 | 4,003 | -0.07(-0.85%) |
Jul 26, 2007 | 8.450 | 8.537 | 8.243 | 8.434 | 14,416 | +0.14(+1.73%) |
Jul 25, 2007 | 8.282 | 8.350 | 8.235 | 8.290 | 79,101 | -0.05(-0.57%) |
Jul 24, 2007 | 8.394 | 8.601 | 8.322 | 8.338 | 111,391 | -0.24(-2.78%) |
Jul 23, 2007 | 8.617 | 8.617 | 8.577 | 8.577 | 6,535 | -0.06(-0.65%) |
Jul 20, 2007 | 8.577 | 8.696 | 8.545 | 8.633 | 2,010 | -0.04(-0.46%) |
Jul 19, 2007 | 8.513 | 8.672 | 8.513 | 8.672 | 5,009 | +0.15(+1.77%) |
Jul 18, 2007 | 8.402 | 8.648 | 8.402 | 8.521 | 6,787 | +0.01(+0.09%) |
Jul 17, 2007 | 8.577 | 8.593 | 8.513 | 8.513 | 2,325 | -0.02(-0.28%) |
Jul 16, 2007 | 8.513 | 8.585 | 8.513 | 8.537 | 1,508 | +0.02(+0.28%) |
Jul 13, 2007 | 8.418 | 8.585 | 8.418 | 8.513 | 3,393 | +0.10(+1.13%) |
Jul 12, 2007 | 8.354 | 8.418 | 8.354 | 8.418 | 860 | +0.05(+0.57%) |
Jul 11, 2007 | 8.609 | 8.617 | 8.282 | 8.370 | 214,550 | -0.18(-2.14%) |
Jul 10, 2007 | 8.633 | 8.656 | 8.290 | 8.553 | 3,393 | +0.06(+0.75%) |
Jul 09, 2007 | 8.609 | 8.648 | 8.338 | 8.489 | 7,352 | -0.03(-0.37%) |
Jul 06, 2007 | 8.434 | 8.656 | 8.434 | 8.521 | 4,524 | -0.02(-0.19%) |
Jul 05, 2007 | 8.426 | 8.585 | 8.418 | 8.537 | 5,530 | -0.10(-1.11%) |
Jul 03, 2007 | 8.521 | 8.672 | 8.473 | 8.633 | 3,519 | +0.21(+2.46%) |
Jul 02, 2007 | 8.569 | 8.569 | 8.426 | 8.426 | 19,267 | -0.08(-0.94%) |
Jun 29, 2007 | 8.410 | 8.505 | 8.410 | 8.505 | 4,505 | +0.01(+0.09%) |
Jun 28, 2007 | 8.306 | 8.497 | 8.275 | 8.497 | 6,108 | +0.18(+2.20%) |
Jun 27, 2007 | 8.282 | 8.489 | 8.251 | 8.314 | 6,775 | +0.03(+0.38%) |
Jun 26, 2007 | 8.330 | 8.338 | 8.282 | 8.282 | 44,116 | -0.08(-0.95%) |
Jun 25, 2007 | 8.306 | 8.442 | 8.298 | 8.362 | 2,388 | +0.02(+0.19%) |
Jun 22, 2007 | 8.362 | 8.481 | 8.306 | 8.346 | 4,901 | -0.01(-0.10%) |
Jun 21, 2007 | 8.322 | 8.418 | 8.251 | 8.354 | 12,617 | +0.03(+0.38%) |
Jun 20, 2007 | 8.386 | 8.418 | 8.282 | 8.322 | 17,973 | +0.01(+0.10%) |
Jun 19, 2007 | 8.354 | 8.489 | 8.314 | 8.314 | 8,798 | -0.04(-0.48%) |
Jun 18, 2007 | 8.386 | 8.497 | 8.227 | 8.354 | 102,560 | -0.05(-0.55%) |
Jun 15, 2007 | 8.259 | 8.402 | 8.195 | 8.400 | 18,978 | +0.01(+0.17%) |
Jun 14, 2007 | 8.099 | 8.434 | 8.099 | 8.386 | 7,164 | +0.25(+3.13%) |
Jun 13, 2007 | 8.179 | 8.259 | 8.099 | 8.131 | 5,907 | -0.10(-1.16%) |
Jun 12, 2007 | 8.275 | 8.338 | 8.211 | 8.227 | 8,672 | +0.03(+0.39%) |
Jun 11, 2007 | 8.378 | 8.378 | 8.171 | 8.195 | 5,944 | -0.12(-1.44%) |
Jun 08, 2007 | 8.275 | 8.402 | 8.219 | 8.314 | 4,021 | +0.05(+0.58%) |
Jun 07, 2007 | 8.442 | 8.489 | 8.195 | 8.267 | 4,524 | +0.10(+1.27%) |
Jun 06, 2007 | 8.259 | 8.489 | 8.115 | 8.163 | 12,957 | -0.23(-2.75%) |
Jun 05, 2007 | 8.243 | 8.426 | 8.243 | 8.394 | 5,787 | +0.06(+0.67%) |
Jun 04, 2007 | 8.147 | 8.338 | 8.099 | 8.338 | 4,776 | +0.24(+2.95%) |
Jun 01, 2007 | 7.996 | 8.099 | 7.956 | 8.099 | 5,815 | +0.00(+0.00%) |
May 31, 2007 | 8.004 | 8.139 | 7.972 | 8.099 | 107,965 | +0.06(+0.79%) |
May 30, 2007 | 8.004 | 8.139 | 7.917 | 8.036 | 112,269 | +0.04(+0.50%) |
May 29, 2007 | 7.917 | 7.996 | 7.901 | 7.996 | 2,450 | +0.14(+1.82%) |
May 25, 2007 | 7.885 | 7.956 | 7.797 | 7.853 | 38,775 | +0.06(+0.71%) |
May 24, 2007 | 7.924 | 8.020 | 7.789 | 7.797 | 31,879 | -0.06(-0.71%) |
May 23, 2007 | 8.115 | 8.115 | 7.853 | 7.853 | 32,198 | -0.25(-3.14%) |
May 22, 2007 | 8.219 | 8.251 | 8.060 | 8.107 | 5,452 | -0.17(-2.02%) |
May 21, 2007 | 7.996 | 8.290 | 7.996 | 8.275 | 879 | +0.25(+3.17%) |
May 18, 2007 | 8.115 | 8.147 | 8.020 | 8.020 | 5,492 | -0.08(-0.98%) |
May 17, 2007 | 8.044 | 8.115 | 7.988 | 8.099 | 9,250 | -0.02(-0.29%) |
May 16, 2007 | 8.187 | 8.187 | 8.099 | 8.123 | 6,158 | +0.01(+0.10%) |
May 15, 2007 | 8.282 | 8.282 | 8.115 | 8.115 | 10,936 | -0.10(-1.16%) |
May 14, 2007 | 8.354 | 8.354 | 8.187 | 8.211 | 6,955 | -0.07(-0.86%) |
May 11, 2007 | 8.259 | 8.322 | 8.171 | 8.282 | 5,209 | -0.11(-1.33%) |
May 10, 2007 | 8.386 | 8.513 | 8.259 | 8.394 | 11,814 | +0.18(+2.23%) |
May 09, 2007 | 8.354 | 8.362 | 8.171 | 8.211 | 12,273 | -0.22(-2.64%) |
May 08, 2007 | 8.648 | 8.648 | 8.434 | 8.434 | 6,477 | -0.03(-0.38%) |
May 07, 2007 | 8.465 | 8.529 | 8.370 | 8.465 | 4,399 | +0.03(+0.38%) |
May 04, 2007 | 8.513 | 8.521 | 8.362 | 8.434 | 3,519 | -0.12(-1.40%) |
May 03, 2007 | 8.553 | 8.553 | 8.553 | 8.553 | 879 | +0.00(+0.00%) |
May 02, 2007 | 8.680 | 8.704 | 8.442 | 8.553 | 26,519 | +0.00(+0.00%) |
May 01, 2007 | 8.593 | 8.593 | 8.553 | 8.553 | 2,016 | -0.02(-0.28%) |
Apr 30, 2007 | 8.585 | 8.720 | 8.442 | 8.577 | 4,669 | -0.02(-0.19%) |
Apr 27, 2007 | 8.593 | 8.720 | 8.442 | 8.593 | 8,570 | -0.06(-0.74%) |
Apr 26, 2007 | 8.688 | 8.752 | 8.513 | 8.656 | 10,687 | +0.02(+0.28%) |
Apr 25, 2007 | 8.362 | 8.919 | 8.362 | 8.633 | 22,877 | +0.12(+1.40%) |
Apr 24, 2007 | 8.243 | 8.569 | 8.243 | 8.513 | 3,436 | +0.25(+2.98%) |
Apr 23, 2007 | 8.338 | 8.911 | 8.195 | 8.267 | 14,328 | -0.14(-1.63%) |
Apr 20, 2007 | 8.481 | 8.704 | 8.403 | 8.403 | 2,765 | -0.09(-1.01%) |
Apr 19, 2007 | 8.243 | 8.545 | 8.235 | 8.489 | 9,811 | +0.14(+1.62%) |
Apr 18, 2007 | 8.458 | 8.927 | 8.243 | 8.354 | 14,139 | -0.22(-2.60%) |
Apr 17, 2007 | 8.267 | 8.959 | 8.267 | 8.577 | 14,114 | +0.30(+3.65%) |
Apr 16, 2007 | 8.203 | 8.442 | 8.203 | 8.275 | 8,659 | +0.00(+0.00%) |
Apr 13, 2007 | 8.275 | 8.275 | 8.275 | 8.275 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 8.275 | 8.314 | 8.267 | 8.275 | 7,842 | -0.04(-0.48%) |
Apr 11, 2007 | 8.513 | 8.513 | 8.163 | 8.314 | 201,141 | -0.18(-2.06%) |
Apr 10, 2007 | 8.609 | 8.688 | 8.481 | 8.489 | 21,241 | -0.15(-1.75%) |
Apr 09, 2007 | 8.656 | 8.656 | 8.633 | 8.641 | 14,026 | +0.02(+0.28%) |
Apr 05, 2007 | 8.458 | 8.633 | 8.458 | 8.617 | 26,968 | +0.14(+1.59%) |
Apr 04, 2007 | 8.513 | 8.513 | 8.465 | 8.481 | 4,549 | +0.00(+0.00%) |
Apr 03, 2007 | 8.473 | 8.601 | 8.442 | 8.481 | 57,836 | -0.01(-0.09%) |
Apr 02, 2007 | 8.585 | 8.593 | 8.465 | 8.489 | 8,281 | -0.10(-1.20%) |
Mar 30, 2007 | 8.720 | 8.752 | 8.529 | 8.593 | 25,493 | -0.16(-1.82%) |
Mar 29, 2007 | 8.752 | 9.150 | 8.752 | 8.752 | 14,944 | +0.04(+0.46%) |
Mar 28, 2007 | 8.728 | 8.800 | 8.712 | 8.712 | 5,781 | -0.08(-0.91%) |
Mar 27, 2007 | 8.792 | 8.919 | 8.664 | 8.792 | 11,450 | -0.15(-1.69%) |
Mar 26, 2007 | 8.792 | 8.999 | 8.792 | 8.943 | 5,404 | +0.03(+0.32%) |
Mar 23, 2007 | 9.070 | 9.118 | 8.824 | 8.914 | 41,904 | -0.05(-0.51%) |
Mar 22, 2007 | 9.110 | 9.205 | 8.960 | 8.960 | 7,448 | -0.17(-1.81%) |
Mar 21, 2007 | 9.094 | 9.134 | 8.927 | 9.126 | 4,776 | +0.05(+0.53%) |
Mar 20, 2007 | 9.094 | 9.126 | 8.932 | 9.078 | 4,097 | +0.10(+1.06%) |
Mar 19, 2007 | 8.967 | 9.118 | 8.895 | 8.983 | 10,771 | -0.16(-1.74%) |
Mar 16, 2007 | 9.094 | 9.150 | 8.951 | 9.142 | 4,021 | +0.05(+0.52%) |
Mar 15, 2007 | 8.951 | 9.102 | 8.935 | 9.094 | 13,109 | +0.15(+1.69%) |
Mar 14, 2007 | 9.102 | 9.134 | 8.943 | 8.943 | 7,415 | -0.12(-1.32%) |
Mar 13, 2007 | 8.951 | 9.094 | 8.935 | 9.062 | 68,587 | +0.11(+1.24%) |
Mar 12, 2007 | 9.126 | 9.134 | 8.951 | 8.951 | 7,666 | -0.19(-2.09%) |
Mar 09, 2007 | 9.086 | 9.142 | 9.062 | 9.142 | 228,126 | -0.02(-0.26%) |
Mar 08, 2007 | 9.134 | 9.221 | 9.126 | 9.166 | 3,896 | -0.02(-0.26%) |
Mar 07, 2007 | 9.070 | 9.317 | 8.999 | 9.190 | 10,306 | +0.09(+0.96%) |
Mar 06, 2007 | 8.975 | 9.182 | 8.975 | 9.102 | 1,885 | +0.08(+0.88%) |
Mar 05, 2007 | 9.038 | 9.134 | 8.967 | 9.022 | 2,395 | -0.11(-1.22%) |
Mar 02, 2007 | 9.126 | 9.134 | 9.038 | 9.134 | 2,010 | +0.10(+1.13%) |
Mar 01, 2007 | 8.935 | 9.174 | 8.935 | 9.032 | 1,789 | -0.08(-0.86%) |
Feb 28, 2007 | 9.046 | 9.221 | 8.951 | 9.110 | 9,292 | -0.02(-0.17%) |
Feb 27, 2007 | 9.229 | 9.229 | 9.126 | 9.126 | 1,005 | -0.25(-2.63%) |
Feb 26, 2007 | 9.484 | 9.484 | 9.333 | 9.373 | 4,009 | +0.03(+0.34%) |
Feb 23, 2007 | 9.516 | 9.579 | 9.301 | 9.341 | 4,021 | -0.10(-1.10%) |
Feb 22, 2007 | 9.269 | 9.587 | 9.269 | 9.444 | 3,393 | +0.14(+1.45%) |
Feb 21, 2007 | 9.277 | 9.532 | 9.277 | 9.309 | 2,683 | +0.04(+0.43%) |
Feb 20, 2007 | 9.548 | 9.627 | 9.269 | 9.269 | 7,137 | -0.25(-2.67%) |
Feb 16, 2007 | 9.388 | 9.627 | 9.237 | 9.524 | 17,672 | +0.23(+2.48%) |
Feb 15, 2007 | 8.999 | 9.293 | 8.999 | 9.293 | 3,695 | +0.23(+2.55%) |
Feb 14, 2007 | 9.158 | 9.237 | 8.975 | 9.062 | 4,047 | +0.06(+0.62%) |
Feb 13, 2007 | 9.007 | 9.349 | 8.983 | 9.007 | 3,770 | +0.02(+0.18%) |
Feb 12, 2007 | 8.999 | 9.158 | 8.951 | 8.991 | 3,896 | +0.01(+0.09%) |
Feb 09, 2007 | 9.086 | 9.221 | 8.983 | 8.983 | 2,010 | -0.16(-1.74%) |
Feb 08, 2007 | 9.197 | 9.213 | 9.110 | 9.142 | 10,695 | -0.12(-1.29%) |
Feb 07, 2007 | 9.548 | 9.587 | 9.229 | 9.261 | 17,346 | -0.14(-1.52%) |
Feb 06, 2007 | 9.508 | 9.563 | 9.309 | 9.404 | 11,382 | -0.18(-1.91%) |
Feb 05, 2007 | 9.524 | 9.786 | 9.412 | 9.587 | 7,419 | +0.04(+0.42%) |
Feb 02, 2007 | 9.715 | 9.762 | 9.540 | 9.548 | 7,213 | -0.11(-1.15%) |
Feb 01, 2007 | 9.611 | 9.754 | 9.420 | 9.659 | 10,306 | +0.14(+1.49%) |
Jan 31, 2007 | 9.643 | 9.643 | 9.420 | 9.517 | 4,424 | -0.08(-0.81%) |
Jan 30, 2007 | 9.468 | 9.659 | 9.468 | 9.595 | 3,205 | +0.14(+1.52%) |
Jan 29, 2007 | 9.380 | 9.540 | 9.110 | 9.452 | 22,957 | +0.00(+0.00%) |
Jan 26, 2007 | 9.651 | 9.651 | 9.325 | 9.452 | 16,722 | -0.28(-2.86%) |
Jan 25, 2007 | 9.428 | 9.731 | 9.428 | 9.731 | 24,163 | +0.34(+3.64%) |
Jan 24, 2007 | 9.484 | 9.492 | 9.388 | 9.388 | 4,797 | +0.00(+0.00%) |
Jan 23, 2007 | 9.396 | 9.444 | 9.388 | 9.388 | 879 | -0.07(-0.76%) |
Jan 22, 2007 | 9.357 | 9.460 | 9.341 | 9.460 | 8,075 | +0.10(+1.11%) |
Jan 19, 2007 | 9.786 | 9.786 | 9.357 | 9.357 | 4,914 | -0.34(-3.53%) |
Jan 18, 2007 | 9.754 | 9.754 | 9.667 | 9.699 | 12,383 | -0.05(-0.49%) |
Jan 17, 2007 | 9.738 | 9.746 | 9.707 | 9.746 | 2,576 | +0.06(+0.66%) |
Jan 16, 2007 | 9.826 | 9.826 | 9.675 | 9.683 | 6,939 | -0.13(-1.30%) |
Jan 12, 2007 | 9.850 | 9.850 | 9.746 | 9.810 | 3,864 | -0.02(-0.16%) |
Jan 11, 2007 | 9.770 | 9.826 | 9.770 | 9.826 | 3,644 | +0.06(+0.65%) |
Jan 10, 2007 | 9.675 | 9.762 | 9.675 | 9.762 | 879 | +0.16(+1.66%) |
Jan 09, 2007 | 9.683 | 9.818 | 9.603 | 9.603 | 2,966 | -0.14(-1.47%) |
Jan 08, 2007 | 9.786 | 9.786 | 9.436 | 9.746 | 61,416 | -0.08(-0.81%) |
Jan 05, 2007 | 9.746 | 9.826 | 9.746 | 9.826 | 6,753 | +0.08(+0.82%) |
Jan 04, 2007 | 9.675 | 9.746 | 9.468 | 9.746 | 7,685 | +0.12(+1.24%) |
Jan 03, 2007 | 9.627 | 9.627 | 9.548 | 9.627 | 32,557 | -0.06(-0.66%) |
Dec 29, 2006 | 9.516 | 9.691 | 9.388 | 9.691 | 17,284 | +0.15(+1.58%) |
Dec 28, 2006 | 9.540 | 9.540 | 9.540 | 9.540 | 1,984 | +0.01(+0.08%) |
Dec 27, 2006 | 9.388 | 9.532 | 9.388 | 9.532 | 1,571 | +0.17(+1.78%) |
Dec 26, 2006 | 9.428 | 9.428 | 9.365 | 9.365 | 314 | -0.05(-0.51%) |
Dec 22, 2006 | 9.357 | 9.412 | 9.341 | 9.412 | 6,549 | +0.05(+0.51%) |
Dec 21, 2006 | 9.373 | 9.373 | 9.365 | 9.365 | 2,061 | +0.01(+0.09%) |
Dec 20, 2006 | 9.516 | 9.516 | 9.357 | 9.357 | 5,052 | -0.16(-1.67%) |
Dec 19, 2006 | 9.516 | 9.516 | 9.516 | 9.516 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 9.516 | 9.516 | 9.516 | 9.516 | 377 | +0.00(+0.00%) |
Dec 15, 2006 | 9.524 | 9.603 | 9.468 | 9.516 | 5,153 | -0.03(-0.33%) |
Dec 14, 2006 | 9.476 | 9.548 | 9.476 | 9.548 | 628 | +0.05(+0.50%) |
Dec 13, 2006 | 9.396 | 9.500 | 9.357 | 9.500 | 628 | +0.07(+0.76%) |
Dec 12, 2006 | 9.508 | 9.508 | 9.428 | 9.428 | 1,382 | -0.06(-0.67%) |
Dec 11, 2006 | 9.492 | 9.548 | 9.388 | 9.492 | 3,437 | +0.06(+0.68%) |
Dec 08, 2006 | 9.428 | 9.428 | 9.428 | 9.428 | 754 | +0.08(+0.85%) |
Dec 07, 2006 | 9.365 | 9.492 | 9.341 | 9.349 | 7,221 | -0.10(-1.01%) |
Dec 06, 2006 | 9.341 | 9.444 | 9.341 | 9.444 | 1,608 | +0.02(+0.17%) |
Dec 05, 2006 | 9.365 | 9.444 | 9.365 | 9.428 | 25,351 | +0.07(+0.77%) |
Dec 04, 2006 | 9.333 | 9.452 | 9.333 | 9.357 | 635 | +0.02(+0.17%) |
Dec 01, 2006 | 9.380 | 9.492 | 9.341 | 9.341 | 3,707 | -0.06(-0.59%) |
Nov 30, 2006 | 9.365 | 9.508 | 9.309 | 9.396 | 39,717 | +0.09(+0.94%) |
Nov 29, 2006 | 9.142 | 9.380 | 9.142 | 9.309 | 15,566 | +0.17(+1.83%) |
Nov 28, 2006 | 9.150 | 9.150 | 9.142 | 9.142 | 2,136 | +0.02(+0.26%) |
Nov 27, 2006 | 9.516 | 9.516 | 9.070 | 9.118 | 55,695 | -0.40(-4.18%) |
Nov 24, 2006 | 9.516 | 9.516 | 9.516 | 9.516 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 9.508 | 9.516 | 9.468 | 9.516 | 553 | +0.00(+0.00%) |
Nov 21, 2006 | 9.627 | 9.627 | 9.468 | 9.516 | 29,951 | -0.23(-2.37%) |
Nov 20, 2006 | 10.10 | 10.10 | 9.746 | 9.746 | 9,175 | -0.28(-2.78%) |
Nov 17, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 9.945 | 10.02 | 9.945 | 10.02 | 5,027 | -0.07(-0.71%) |
Nov 15, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 9.945 | 10.10 | 9.945 | 10.10 | 251 | +0.15(+1.52%) |
Nov 13, 2006 | 9.754 | 9.945 | 9.754 | 9.945 | 7,277 | +0.00(+0.00%) |
Nov 10, 2006 | 9.945 | 10.10 | 9.914 | 9.945 | 6,181 | +0.00(+0.00%) |
Nov 09, 2006 | 9.945 | 9.945 | 9.945 | 9.945 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 9.914 | 10.04 | 9.914 | 9.945 | 11,755 | +0.03(+0.32%) |
Nov 07, 2006 | 9.914 | 9.914 | 9.914 | 9.914 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 9.667 | 9.914 | 9.667 | 9.914 | 628 | +0.13(+1.30%) |
Nov 03, 2006 | 9.746 | 9.786 | 9.746 | 9.786 | 1,382 | +0.12(+1.23%) |
Nov 02, 2006 | 9.683 | 9.683 | 9.667 | 9.667 | 1,508 | -0.02(-0.16%) |
Nov 01, 2006 | 9.667 | 9.715 | 9.667 | 9.683 | 754 | +0.02(+0.16%) |
Oct 31, 2006 | 9.667 | 9.707 | 9.667 | 9.667 | 7,235 | +0.00(+0.00%) |
Oct 30, 2006 | 9.579 | 9.715 | 9.579 | 9.667 | 7,736 | +0.04(+0.41%) |
Oct 27, 2006 | 9.738 | 9.738 | 9.627 | 9.627 | 44,304 | -0.04(-0.41%) |
Oct 26, 2006 | 9.667 | 9.667 | 9.667 | 9.667 | 19,368 | +0.01(+0.08%) |
Oct 25, 2006 | 9.582 | 9.659 | 9.563 | 9.659 | 403 | +0.03(+0.33%) |
Oct 24, 2006 | 9.611 | 9.627 | 9.563 | 9.627 | 52,775 | +0.02(+0.25%) |
Oct 23, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 1,005 | +0.02(+0.17%) |
Oct 20, 2006 | 9.587 | 9.587 | 9.587 | 9.587 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 9.595 | 9.603 | 9.587 | 9.587 | 2,262 | +0.00(+0.04%) |
Oct 18, 2006 | 9.564 | 9.584 | 9.563 | 9.584 | 2,938 | +0.02(+0.21%) |
Oct 17, 2006 | 9.659 | 9.659 | 9.563 | 9.563 | 4,155 | +0.00(+0.00%) |
Oct 16, 2006 | 9.563 | 9.563 | 9.563 | 9.563 | 377 | -0.04(-0.41%) |
Oct 13, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 9.699 | 9.699 | 9.603 | 9.603 | 251 | -0.10(-0.98%) |
Oct 10, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 9.627 | 9.699 | 9.619 | 9.699 | 6,171 | +0.14(+1.41%) |
Oct 04, 2006 | 9.667 | 9.945 | 9.563 | 9.563 | 4,788 | -0.00(-0.03%) |
Oct 03, 2006 | 9.548 | 9.567 | 9.548 | 9.567 | 1,256 | +0.02(+0.20%) |
Oct 02, 2006 | 9.548 | 9.555 | 9.492 | 9.548 | 62,775 | +0.00(+0.00%) |
Sep 29, 2006 | 9.285 | 9.548 | 9.285 | 9.548 | 19,399 | +0.09(+0.93%) |
Sep 28, 2006 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 9.548 | 9.548 | 9.452 | 9.460 | 1,948 | +0.03(+0.34%) |
Sep 26, 2006 | 9.548 | 9.548 | 9.349 | 9.428 | 5,800 | +0.08(+0.85%) |
Sep 25, 2006 | 9.492 | 9.548 | 9.349 | 9.349 | 4,416 | -0.02(-0.17%) |
Sep 22, 2006 | 9.349 | 9.365 | 9.349 | 9.365 | 1,382 | +0.01(+0.09%) |
Sep 21, 2006 | 9.595 | 9.595 | 9.357 | 9.357 | 1,005 | -0.18(-1.84%) |
Sep 20, 2006 | 9.548 | 9.746 | 9.532 | 9.532 | 60,423 | -0.21(-2.20%) |
Sep 19, 2006 | 9.557 | 9.746 | 9.557 | 9.746 | 356 | +0.00(+0.00%) |
Sep 18, 2006 | 9.548 | 9.746 | 9.532 | 9.746 | 30,164 | +0.23(+2.41%) |
Sep 15, 2006 | 9.508 | 9.548 | 9.468 | 9.517 | 16,985 | +0.10(+1.11%) |
Sep 14, 2006 | 9.357 | 9.412 | 9.349 | 9.412 | 666 | -0.05(-0.50%) |
Sep 13, 2006 | 9.460 | 9.460 | 9.460 | 9.460 | 125 | +0.23(+2.50%) |
Sep 12, 2006 | 9.476 | 9.508 | 9.229 | 9.229 | 2,890 | -0.27(-2.89%) |
Sep 11, 2006 | 9.420 | 9.579 | 9.420 | 9.504 | 5,655 | -0.04(-0.46%) |
Sep 08, 2006 | 9.078 | 9.548 | 8.847 | 9.548 | 17,472 | +0.31(+3.36%) |
Sep 07, 2006 | 9.293 | 9.603 | 9.237 | 9.237 | 1,759 | -0.27(-2.85%) |
Sep 06, 2006 | 9.365 | 9.508 | 9.365 | 9.508 | 628 | +0.16(+1.70%) |
Sep 05, 2006 | 9.428 | 9.428 | 9.213 | 9.349 | 1,510 | -0.13(-1.34%) |
Sep 01, 2006 | 9.508 | 9.508 | 9.476 | 9.476 | 1,382 | -0.03(-0.33%) |
Aug 31, 2006 | 9.484 | 9.508 | 9.484 | 9.508 | 1,508 | +0.00(+0.00%) |
Aug 30, 2006 | 9.444 | 9.516 | 9.444 | 9.508 | 565 | +0.00(+0.00%) |
Aug 29, 2006 | 9.516 | 9.627 | 9.436 | 9.508 | 6,241 | +0.06(+0.67%) |
Aug 28, 2006 | 9.428 | 9.516 | 9.428 | 9.444 | 2,202 | -0.02(-0.25%) |
Aug 25, 2006 | 9.516 | 9.524 | 9.452 | 9.468 | 1,332 | -0.28(-2.86%) |
Aug 24, 2006 | 9.542 | 9.746 | 9.542 | 9.746 | 351 | -0.03(-0.33%) |
Aug 23, 2006 | 9.778 | 9.778 | 9.738 | 9.778 | 8,421 | +0.00(+0.00%) |
Aug 22, 2006 | 9.516 | 9.778 | 9.516 | 9.778 | 326 | +0.06(+0.57%) |
Aug 21, 2006 | 9.810 | 9.810 | 9.595 | 9.723 | 3,637 | -0.09(-0.89%) |
Aug 18, 2006 | 9.810 | 9.810 | 9.810 | 9.810 | 125 | +0.18(+1.90%) |
Aug 17, 2006 | 9.325 | 9.731 | 8.911 | 9.627 | 19,818 | +0.72(+8.04%) |
Aug 16, 2006 | 8.831 | 8.959 | 8.831 | 8.911 | 2,631 | +0.15(+1.73%) |
Aug 15, 2006 | 8.712 | 8.895 | 8.712 | 8.760 | 13,291 | +0.05(+0.55%) |
Aug 14, 2006 | 8.744 | 8.911 | 8.656 | 8.712 | 16,967 | +0.02(+0.27%) |
Aug 11, 2006 | 8.688 | 8.688 | 8.626 | 8.688 | 251 | +0.10(+1.11%) |
Aug 10, 2006 | 8.824 | 8.824 | 8.593 | 8.593 | 4,650 | -0.21(-2.44%) |
Aug 09, 2006 | 8.824 | 8.824 | 8.704 | 8.808 | 4,147 | -0.10(-1.07%) |
Aug 08, 2006 | 8.561 | 8.903 | 8.561 | 8.903 | 2,400 | +0.19(+2.19%) |
Aug 07, 2006 | 8.784 | 8.784 | 8.553 | 8.712 | 2,893 | -0.17(-1.88%) |
Aug 04, 2006 | 8.847 | 8.959 | 8.847 | 8.879 | 2,136 | +0.00(+0.00%) |
Aug 03, 2006 | 8.704 | 8.895 | 8.704 | 8.879 | 5,027 | +0.29(+3.43%) |
Aug 02, 2006 | 8.855 | 8.855 | 8.553 | 8.585 | 7,878 | -0.33(-3.66%) |