Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.45 | 11.55 | 11.40 | 11.43 | 10,204,108 | +0.33(+3.02%) |
Aug 30, 2007 | 11.08 | 11.22 | 11.00 | 11.09 | 5,916,491 | -0.10(-0.89%) |
Aug 29, 2007 | 10.94 | 11.31 | 10.92 | 11.19 | 5,998,790 | +0.38(+3.50%) |
Aug 28, 2007 | 11.10 | 11.12 | 10.69 | 10.81 | 9,203,933 | -0.45(-4.02%) |
Aug 27, 2007 | 11.28 | 11.39 | 11.22 | 11.27 | 10,734,568 | +0.06(+0.55%) |
Aug 24, 2007 | 10.96 | 11.25 | 10.94 | 11.20 | 7,747,500 | +0.25(+2.26%) |
Aug 23, 2007 | 11.09 | 11.13 | 10.84 | 10.96 | 16,177,235 | -0.06(-0.51%) |
Aug 22, 2007 | 10.81 | 11.01 | 10.77 | 11.01 | 18,915,376 | +0.53(+5.02%) |
Aug 21, 2007 | 10.68 | 10.58 | 10.36 | 10.49 | 9,764,008 | +0.14(+1.32%) |
Aug 20, 2007 | 10.50 | 10.52 | 10.20 | 10.35 | 11,933,245 | -0.06(-0.59%) |
Aug 17, 2007 | 9.723 | 10.51 | 10.12 | 10.41 | 14,777,079 | +0.29(+2.81%) |
Aug 16, 2007 | 10.12 | 10.16 | 9.426 | 10.13 | 14,149,959 | -0.06(-0.61%) |
Aug 15, 2007 | 10.45 | 10.57 | 10.16 | 10.19 | 13,333,406 | -0.38(-3.63%) |
Aug 14, 2007 | 10.75 | 10.77 | 10.49 | 10.57 | 5,963,313 | -0.09(-0.87%) |
Aug 13, 2007 | 10.77 | 10.83 | 10.65 | 10.66 | 5,740,274 | -0.07(-0.64%) |
Aug 10, 2007 | 10.55 | 10.83 | 10.52 | 10.73 | 7,649,969 | +0.10(+0.93%) |
Aug 09, 2007 | 10.78 | 10.91 | 10.63 | 10.63 | 5,423,162 | -0.50(-4.45%) |
Aug 08, 2007 | 11.03 | 11.18 | 10.96 | 11.13 | 7,392,225 | +0.30(+2.75%) |
Aug 07, 2007 | 10.61 | 10.88 | 10.54 | 10.83 | 5,428,710 | -0.04(-0.34%) |
Aug 06, 2007 | 10.60 | 10.87 | 10.50 | 10.87 | 8,886,307 | +0.26(+2.45%) |
Aug 03, 2007 | 10.73 | 11.02 | 10.58 | 10.61 | 5,870,500 | -0.42(-3.77%) |
Aug 02, 2007 | 10.91 | 11.19 | 10.90 | 11.02 | 8,216,829 | -0.02(-0.17%) |
Aug 01, 2007 | 11.00 | 11.09 | 10.83 | 11.04 | 8,305,825 | -0.07(-0.67%) |
Jul 31, 2007 | 11.40 | 11.42 | 11.10 | 11.12 | 7,580,867 | -0.10(-0.88%) |
Jul 30, 2007 | 11.09 | 11.24 | 11.03 | 11.22 | 5,437,704 | +0.31(+2.84%) |
Jul 27, 2007 | 10.97 | 11.10 | 10.84 | 10.91 | 8,536,666 | -0.12(-1.12%) |
Jul 26, 2007 | 11.33 | 11.33 | 10.82 | 11.03 | 8,909,945 | -0.40(-3.47%) |
Jul 25, 2007 | 11.40 | 11.51 | 11.30 | 11.43 | 8,211,881 | +0.20(+1.77%) |
Jul 24, 2007 | 11.43 | 11.46 | 11.20 | 11.23 | 5,330,372 | -0.20(-1.79%) |
Jul 23, 2007 | 11.40 | 11.48 | 11.38 | 11.43 | 2,994,715 | +0.18(+1.60%) |
Jul 20, 2007 | 11.35 | 11.35 | 11.15 | 11.25 | 2,977,287 | +0.01(+0.06%) |
Jul 19, 2007 | 11.27 | 11.30 | 11.23 | 11.25 | 2,462,854 | +0.07(+0.61%) |
Jul 18, 2007 | 11.17 | 11.19 | 11.02 | 11.18 | 6,055,270 | -0.01(-0.06%) |
Jul 17, 2007 | 11.23 | 11.24 | 11.17 | 11.19 | 3,564,837 | +0.01(+0.11%) |
Jul 16, 2007 | 11.25 | 11.25 | 11.15 | 11.17 | 3,150,276 | -0.12(-1.04%) |
Jul 13, 2007 | 11.28 | 11.32 | 11.25 | 11.29 | 3,865,793 | -0.02(-0.16%) |
Jul 12, 2007 | 11.10 | 11.31 | 11.10 | 11.31 | 4,858,384 | +0.19(+1.73%) |
Jul 11, 2007 | 11.02 | 11.12 | 11.02 | 11.12 | 3,595,336 | +0.11(+0.96%) |
Jul 10, 2007 | 11.17 | 11.20 | 11.01 | 11.01 | 5,359,417 | -0.25(-2.20%) |
Jul 09, 2007 | 11.22 | 11.29 | 11.21 | 11.26 | 5,264,877 | +0.16(+1.45%) |
Jul 06, 2007 | 11.06 | 11.17 | 11.02 | 11.10 | 3,496,579 | +0.25(+2.34%) |
Jul 05, 2007 | 10.86 | 10.87 | 10.78 | 10.84 | 4,594,059 | +0.07(+0.63%) |
Jul 03, 2007 | 10.75 | 10.79 | 10.71 | 10.78 | 1,468,149 | +0.07(+0.64%) |
Jul 02, 2007 | 10.66 | 10.72 | 10.57 | 10.71 | 3,489,477 | +0.16(+1.53%) |
Jun 29, 2007 | 10.63 | 10.65 | 10.53 | 10.55 | 5,070,601 | -0.09(-0.82%) |
Jun 28, 2007 | 10.60 | 10.66 | 10.57 | 10.63 | 3,891,345 | +0.02(+0.23%) |
Jun 27, 2007 | 10.44 | 10.62 | 10.44 | 10.61 | 7,817,651 | +0.19(+1.78%) |
Jun 26, 2007 | 10.57 | 10.57 | 10.42 | 10.42 | 4,371,690 | -0.07(-0.71%) |
Jun 25, 2007 | 10.50 | 10.60 | 10.43 | 10.50 | 5,930,813 | -0.02(-0.18%) |
Jun 22, 2007 | 10.58 | 10.62 | 10.49 | 10.52 | 2,857,550 | -0.14(-1.28%) |
Jun 21, 2007 | 10.60 | 10.70 | 10.57 | 10.65 | 5,998,266 | +0.15(+1.42%) |
Jun 20, 2007 | 10.62 | 10.64 | 10.47 | 10.50 | 7,868,430 | -0.04(-0.35%) |
Jun 19, 2007 | 10.52 | 10.59 | 10.50 | 10.54 | 3,371,193 | -0.01(-0.06%) |
Jun 18, 2007 | 10.56 | 10.62 | 10.49 | 10.55 | 7,251,026 | +0.02(+0.24%) |
Jun 15, 2007 | 10.52 | 10.57 | 10.51 | 10.52 | 5,913,425 | +0.09(+0.83%) |
Jun 14, 2007 | 10.37 | 10.48 | 10.37 | 10.44 | 2,680,204 | +0.06(+0.54%) |
Jun 13, 2007 | 10.30 | 10.39 | 10.28 | 10.38 | 2,082,810 | +0.22(+2.13%) |
Jun 12, 2007 | 10.27 | 10.31 | 10.16 | 10.16 | 3,252,747 | -0.20(-1.97%) |
Jun 11, 2007 | 10.31 | 10.42 | 10.30 | 10.37 | 3,205,207 | -0.01(-0.12%) |
Jun 08, 2007 | 10.22 | 10.39 | 10.20 | 10.38 | 3,508,745 | +0.23(+2.26%) |
Jun 07, 2007 | 10.36 | 10.42 | 10.12 | 10.15 | 7,333,494 | -0.19(-1.80%) |
Jun 06, 2007 | 10.48 | 10.44 | 10.22 | 10.34 | 11,167,282 | -0.08(-0.77%) |
Jun 05, 2007 | 10.50 | 10.52 | 10.39 | 10.42 | 3,465,749 | -0.06(-0.59%) |
Jun 04, 2007 | 10.39 | 10.49 | 10.38 | 10.48 | 3,727,559 | +0.06(+0.54%) |
Jun 01, 2007 | 10.46 | 10.47 | 10.39 | 10.42 | 4,165,967 | -0.01(-0.06%) |
May 31, 2007 | 10.53 | 10.45 | 10.37 | 10.43 | 3,272,111 | +0.05(+0.48%) |
May 30, 2007 | 10.16 | 10.39 | 10.17 | 10.38 | 4,614,619 | +0.09(+0.84%) |
May 29, 2007 | 10.34 | 10.39 | 10.25 | 10.29 | 5,038,877 | -0.09(-0.84%) |
May 25, 2007 | 10.34 | 10.38 | 10.30 | 10.38 | 3,142,918 | +0.11(+1.09%) |
May 24, 2007 | 10.40 | 10.47 | 10.21 | 10.27 | 6,787,500 | -0.14(-1.31%) |
May 23, 2007 | 10.53 | 10.55 | 10.39 | 10.40 | 4,244,346 | -0.09(-0.83%) |
May 22, 2007 | 10.57 | 10.61 | 10.29 | 10.49 | 4,767,026 | -0.07(-0.70%) |
May 21, 2007 | 10.57 | 10.62 | 10.55 | 10.57 | 5,088,812 | -0.06(-0.58%) |
May 18, 2007 | 10.60 | 10.63 | 10.57 | 10.63 | 2,426,463 | -0.03(-0.29%) |
May 17, 2007 | 10.64 | 10.69 | 10.59 | 10.66 | 4,686,686 | +0.01(+0.12%) |
May 16, 2007 | 10.62 | 10.65 | 10.54 | 10.65 | 4,623,170 | +0.11(+1.00%) |
May 15, 2007 | 10.57 | 10.65 | 10.50 | 10.54 | 7,836,959 | -0.02(-0.23%) |
May 14, 2007 | 10.69 | 10.69 | 10.53 | 10.57 | 12,523,003 | -0.17(-1.62%) |
May 11, 2007 | 10.50 | 10.82 | 10.50 | 10.74 | 23,952,082 | +0.39(+3.77%) |
May 10, 2007 | 10.62 | 10.54 | 10.33 | 10.35 | 6,542,117 | -0.27(-2.51%) |
May 09, 2007 | 10.52 | 10.62 | 10.52 | 10.62 | 9,548,136 | +0.15(+1.48%) |
May 08, 2007 | 10.45 | 10.48 | 10.39 | 10.46 | 2,143,388 | -0.11(-1.00%) |
May 07, 2007 | 10.58 | 10.61 | 10.53 | 10.57 | 2,664,191 | -0.02(-0.18%) |
May 04, 2007 | 10.60 | 10.62 | 10.55 | 10.58 | 1,976,047 | +0.05(+0.47%) |
May 03, 2007 | 10.47 | 10.53 | 10.45 | 10.53 | 1,550,380 | +0.17(+1.61%) |
May 02, 2007 | 10.25 | 10.40 | 10.25 | 10.37 | 2,434,070 | +0.21(+2.07%) |
May 01, 2007 | 10.10 | 10.16 | 10.05 | 10.16 | 1,371,425 | +0.04(+0.43%) |
Apr 30, 2007 | 10.24 | 10.24 | 10.07 | 10.11 | 3,789,698 | -0.16(-1.57%) |
Apr 27, 2007 | 10.31 | 10.37 | 10.26 | 10.27 | 1,273,644 | -0.10(-0.96%) |
Apr 26, 2007 | 10.37 | 10.41 | 10.32 | 10.37 | 2,876,267 | +0.01(+0.06%) |
Apr 25, 2007 | 10.29 | 10.39 | 10.27 | 10.37 | 2,724,182 | +0.09(+0.90%) |
Apr 24, 2007 | 10.30 | 10.32 | 10.18 | 10.27 | 3,551,558 | -0.02(-0.18%) |
Apr 23, 2007 | 10.32 | 10.36 | 10.26 | 10.29 | 3,650,686 | -0.01(-0.06%) |
Apr 20, 2007 | 10.32 | 10.37 | 10.23 | 10.30 | 5,459,974 | +0.11(+1.10%) |
Apr 19, 2007 | 10.13 | 10.24 | 10.08 | 10.19 | 5,226,309 | -0.14(-1.38%) |
Apr 18, 2007 | 10.30 | 10.35 | 10.26 | 10.33 | 2,676,036 | -0.04(-0.42%) |
Apr 17, 2007 | 10.40 | 10.46 | 10.35 | 10.37 | 4,275,262 | -0.09(-0.89%) |
Apr 16, 2007 | 10.44 | 10.50 | 10.42 | 10.47 | 4,057,018 | +0.12(+1.14%) |
Apr 13, 2007 | 10.33 | 10.35 | 10.23 | 10.35 | 1,594,523 | -0.09(-0.83%) |
Apr 12, 2007 | 10.31 | 10.44 | 10.24 | 10.44 | 4,581,708 | +0.11(+1.02%) |
Apr 11, 2007 | 10.39 | 10.41 | 10.26 | 10.33 | 5,988,570 | -0.08(-0.77%) |
Apr 10, 2007 | 10.33 | 10.44 | 10.33 | 10.41 | 2,608,807 | +0.04(+0.36%) |
Apr 09, 2007 | 10.39 | 10.42 | 10.36 | 10.37 | 2,810,168 | +0.06(+0.54%) |
Apr 05, 2007 | 10.37 | 10.37 | 10.26 | 10.32 | 1,268,372 | +0.02(+0.18%) |
Apr 04, 2007 | 10.30 | 10.32 | 10.26 | 10.30 | 3,110,902 | +0.02(+0.18%) |
Apr 03, 2007 | 10.17 | 10.30 | 10.17 | 10.28 | 3,256,458 | +0.20(+1.97%) |
Apr 02, 2007 | 10.03 | 10.08 | 9.977 | 10.08 | 9,258,153 | +0.13(+1.31%) |
Mar 30, 2007 | 10.00 | 10.07 | 9.896 | 9.952 | 3,807,700 | -0.04(-0.37%) |
Mar 29, 2007 | 10.01 | 10.04 | 9.927 | 9.989 | 2,608,878 | +0.12(+1.19%) |
Mar 28, 2007 | 9.872 | 9.884 | 9.791 | 9.872 | 2,223,848 | -0.06(-0.62%) |
Mar 27, 2007 | 9.952 | 9.958 | 9.903 | 9.934 | 2,392,385 | -0.12(-1.23%) |
Mar 26, 2007 | 10.01 | 10.06 | 9.903 | 10.06 | 2,667,141 | +0.09(+0.93%) |
Mar 23, 2007 | 9.971 | 10.03 | 9.952 | 9.965 | 1,520,111 | -0.02(-0.25%) |
Mar 22, 2007 | 10.03 | 10.05 | 9.952 | 9.989 | 2,931,458 | -0.04(-0.37%) |
Mar 21, 2007 | 9.859 | 10.14 | 9.698 | 10.03 | 5,035,569 | +0.24(+2.40%) |
Mar 20, 2007 | 9.717 | 9.822 | 9.717 | 9.791 | 5,124,968 | +0.03(+0.32%) |
Mar 19, 2007 | 9.680 | 9.773 | 9.667 | 9.760 | 3,844,331 | +0.24(+2.47%) |
Mar 16, 2007 | 9.593 | 9.630 | 9.506 | 9.525 | 2,234,337 | -0.09(-0.97%) |
Mar 15, 2007 | 9.568 | 9.667 | 9.556 | 9.618 | 3,598,241 | -0.04(-0.39%) |
Mar 14, 2007 | 9.500 | 9.655 | 9.370 | 9.655 | 5,590,522 | +0.14(+1.50%) |
Mar 13, 2007 | 9.822 | 9.811 | 9.500 | 9.512 | 8,043,355 | -0.31(-3.15%) |
Mar 12, 2007 | 9.804 | 9.865 | 9.785 | 9.822 | 2,807,686 | +0.01(+0.06%) |
Mar 09, 2007 | 9.822 | 9.865 | 9.742 | 9.816 | 4,523,379 | +0.17(+1.73%) |
Mar 08, 2007 | 9.698 | 9.729 | 9.636 | 9.649 | 4,144,158 | +0.12(+1.24%) |
Mar 07, 2007 | 9.568 | 9.619 | 9.518 | 9.531 | 1,845,756 | -0.05(-0.52%) |
Mar 06, 2007 | 9.518 | 9.655 | 9.469 | 9.580 | 5,608,596 | +0.40(+4.32%) |
Mar 05, 2007 | 9.078 | 9.407 | 9.047 | 9.184 | 15,918,724 | -0.30(-3.14%) |
Mar 02, 2007 | 9.587 | 9.698 | 9.463 | 9.481 | 14,644,220 | -0.11(-1.10%) |
Mar 01, 2007 | 9.487 | 9.729 | 9.314 | 9.587 | 6,126,571 | -0.15(-1.53%) |
Feb 28, 2007 | 9.636 | 9.816 | 9.549 | 9.735 | 8,190,203 | +0.15(+1.62%) |
Feb 27, 2007 | 9.934 | 10.29 | 9.271 | 9.580 | 11,332,250 | -0.76(-7.37%) |
Feb 26, 2007 | 10.34 | 10.39 | 10.27 | 10.34 | 1,983,386 | +0.00(+0.00%) |
Feb 23, 2007 | 10.43 | 10.44 | 10.34 | 10.34 | 3,888,063 | -0.09(-0.83%) |
Feb 22, 2007 | 10.50 | 10.50 | 10.39 | 10.43 | 3,122,036 | +0.01(+0.12%) |
Feb 21, 2007 | 10.40 | 10.43 | 10.34 | 10.42 | 2,454,446 | -0.02(-0.18%) |
Feb 20, 2007 | 10.42 | 10.45 | 10.38 | 10.44 | 3,161,088 | +0.01(+0.12%) |
Feb 16, 2007 | 10.43 | 10.45 | 10.39 | 10.42 | 2,584,995 | +0.00(+0.00%) |
Feb 15, 2007 | 10.46 | 10.47 | 10.40 | 10.42 | 2,584,672 | +0.02(+0.18%) |
Feb 14, 2007 | 10.32 | 10.42 | 10.28 | 10.40 | 3,208,024 | +0.08(+0.78%) |
Feb 13, 2007 | 10.24 | 10.34 | 10.19 | 10.32 | 5,265,340 | -0.12(-1.13%) |
Feb 12, 2007 | 10.50 | 10.50 | 10.39 | 10.44 | 1,721,588 | +0.04(+0.36%) |
Feb 09, 2007 | 10.53 | 10.53 | 10.36 | 10.40 | 2,786,870 | -0.12(-1.18%) |
Feb 08, 2007 | 10.45 | 10.53 | 10.45 | 10.53 | 4,144,480 | +0.07(+0.65%) |
Feb 07, 2007 | 10.52 | 10.52 | 10.44 | 10.46 | 4,127,375 | -0.04(-0.41%) |
Feb 06, 2007 | 10.47 | 10.50 | 10.40 | 10.50 | 5,974,262 | +0.14(+1.38%) |
Feb 05, 2007 | 10.37 | 10.38 | 10.32 | 10.36 | 4,922,610 | +0.01(+0.12%) |
Feb 02, 2007 | 10.45 | 10.45 | 10.33 | 10.35 | 15,246,293 | +0.00(+0.00%) |
Feb 01, 2007 | 10.26 | 10.35 | 10.26 | 10.35 | 4,275,352 | +0.19(+1.89%) |
Jan 31, 2007 | 10.16 | 10.22 | 10.07 | 10.16 | 10,182,161 | -0.15(-1.50%) |
Jan 30, 2007 | 10.24 | 10.34 | 10.22 | 10.31 | 4,383,793 | +0.14(+1.34%) |
Jan 29, 2007 | 10.21 | 10.22 | 10.15 | 10.18 | 3,378,132 | +0.01(+0.12%) |
Jan 26, 2007 | 10.14 | 10.17 | 10.06 | 10.16 | 4,511,115 | +0.04(+0.43%) |
Jan 25, 2007 | 10.35 | 10.35 | 10.11 | 10.12 | 6,711,887 | -0.37(-3.49%) |
Jan 24, 2007 | 10.45 | 10.50 | 10.40 | 10.49 | 4,172,720 | -0.09(-0.82%) |
Jan 23, 2007 | 10.48 | 10.58 | 10.46 | 10.57 | 4,935,681 | +0.07(+0.71%) |
Jan 22, 2007 | 10.55 | 10.57 | 10.44 | 10.50 | 4,694,432 | +0.06(+0.59%) |
Jan 19, 2007 | 10.29 | 10.45 | 10.28 | 10.44 | 4,817,396 | +0.18(+1.75%) |
Jan 18, 2007 | 10.36 | 10.39 | 10.24 | 10.26 | 5,850,168 | -0.02(-0.24%) |
Jan 17, 2007 | 10.32 | 10.32 | 10.25 | 10.28 | 5,844,842 | +0.07(+0.67%) |
Jan 16, 2007 | 10.23 | 10.26 | 10.16 | 10.21 | 5,152,885 | +0.12(+1.23%) |
Jan 12, 2007 | 10.09 | 10.10 | 10.03 | 10.09 | 5,412,208 | +0.10(+0.99%) |
Jan 11, 2007 | 9.915 | 10.08 | 9.915 | 9.989 | 4,485,295 | +0.02(+0.25%) |
Jan 10, 2007 | 9.927 | 9.983 | 9.865 | 9.965 | 4,162,070 | -0.09(-0.92%) |
Jan 09, 2007 | 10.09 | 10.13 | 9.971 | 10.06 | 5,832,901 | -0.02(-0.25%) |
Jan 08, 2007 | 10.01 | 10.10 | 10.00 | 10.08 | 5,080,591 | +0.25(+2.52%) |
Jan 05, 2007 | 9.909 | 10.01 | 9.835 | 9.835 | 6,587,631 | -0.07(-0.75%) |
Jan 04, 2007 | 9.921 | 9.921 | 9.816 | 9.909 | 7,011,713 | -0.11(-1.05%) |
Jan 03, 2007 | 10.10 | 10.13 | 9.952 | 10.01 | 10,101,153 | +0.10(+1.00%) |
Dec 29, 2006 | 9.983 | 9.989 | 9.896 | 9.915 | 3,167,866 | +0.01(+0.13%) |
Dec 28, 2006 | 9.940 | 9.940 | 9.884 | 9.903 | 5,209,526 | +0.05(+0.50%) |
Dec 27, 2006 | 10.31 | 10.32 | 9.797 | 9.853 | 4,349,421 | +0.05(+0.51%) |
Dec 26, 2006 | 9.723 | 9.828 | 9.698 | 9.804 | 2,352,137 | +0.15(+1.61%) |
Dec 22, 2006 | 9.704 | 9.704 | 9.636 | 9.649 | 2,193,026 | +0.00(+0.00%) |
Dec 21, 2006 | 9.711 | 9.729 | 9.624 | 9.649 | 3,978,753 | -0.06(-0.64%) |
Dec 20, 2006 | 9.723 | 9.735 | 9.698 | 9.711 | 2,658,419 | -0.17(-1.76%) |
Dec 19, 2006 | 9.791 | 9.884 | 9.760 | 9.884 | 4,373,304 | +0.00(+0.00%) |
Dec 18, 2006 | 9.989 | 9.989 | 9.859 | 9.884 | 4,565,658 | -0.06(-0.56%) |
Dec 15, 2006 | 9.903 | 9.965 | 9.903 | 9.940 | 6,293,775 | +0.09(+0.88%) |
Dec 14, 2006 | 9.760 | 9.878 | 9.723 | 9.853 | 2,693,759 | +0.23(+2.38%) |
Dec 13, 2006 | 9.636 | 9.661 | 9.605 | 9.624 | 3,835,779 | -0.06(-0.58%) |
Dec 12, 2006 | 9.698 | 9.711 | 9.605 | 9.680 | 1,599,182 | -0.05(-0.51%) |
Dec 11, 2006 | 9.667 | 9.766 | 9.667 | 9.729 | 2,646,477 | +0.05(+0.51%) |
Dec 08, 2006 | 9.636 | 9.704 | 9.605 | 9.680 | 2,004,706 | +0.06(+0.58%) |
Dec 07, 2006 | 9.711 | 9.735 | 9.618 | 9.624 | 3,078,628 | -0.12(-1.21%) |
Dec 06, 2006 | 9.723 | 9.791 | 9.723 | 9.742 | 4,153,679 | -0.01(-0.13%) |
Dec 05, 2006 | 9.680 | 9.754 | 9.680 | 9.754 | 4,079,448 | +0.11(+1.09%) |
Dec 04, 2006 | 9.531 | 9.661 | 9.512 | 9.649 | 5,859,204 | +0.22(+2.37%) |
Dec 01, 2006 | 9.370 | 9.494 | 9.345 | 9.426 | 2,977,610 | -0.14(-1.43%) |
Nov 30, 2006 | 9.568 | 9.605 | 9.506 | 9.562 | 3,177,064 | +0.07(+0.72%) |
Nov 29, 2006 | 9.432 | 9.543 | 9.426 | 9.494 | 9,146,808 | +0.11(+1.12%) |
Nov 28, 2006 | 9.320 | 9.395 | 9.271 | 9.388 | 17,852,590 | -0.12(-1.24%) |
Nov 27, 2006 | 9.593 | 9.642 | 9.494 | 9.506 | 7,319,608 | -0.10(-1.03%) |
Nov 24, 2006 | 9.568 | 9.642 | 9.568 | 9.605 | 566,572 | -0.04(-0.45%) |
Nov 22, 2006 | 9.624 | 9.680 | 9.618 | 9.649 | 4,133,346 | +0.14(+1.43%) |
Nov 21, 2006 | 9.481 | 9.531 | 9.475 | 9.512 | 3,035,380 | +0.06(+0.59%) |
Nov 20, 2006 | 9.456 | 9.494 | 9.419 | 9.456 | 4,247,435 | -0.08(-0.84%) |
Nov 17, 2006 | 9.475 | 9.549 | 9.469 | 9.537 | 2,093,783 | +0.08(+0.85%) |
Nov 16, 2006 | 9.518 | 9.518 | 9.456 | 9.456 | 1,713,110 | +0.02(+0.26%) |
Nov 15, 2006 | 9.388 | 9.487 | 9.388 | 9.432 | 3,547,248 | +0.07(+0.73%) |
Nov 14, 2006 | 9.345 | 9.376 | 9.277 | 9.364 | 3,733,631 | +0.05(+0.53%) |
Nov 13, 2006 | 9.314 | 9.345 | 9.289 | 9.314 | 1,753,130 | +0.01(+0.07%) |
Nov 10, 2006 | 9.308 | 9.320 | 9.271 | 9.308 | 1,363,904 | +0.04(+0.47%) |
Nov 09, 2006 | 9.333 | 9.333 | 9.252 | 9.264 | 2,010,193 | -0.06(-0.66%) |
Nov 08, 2006 | 9.295 | 9.339 | 9.246 | 9.326 | 3,345,535 | -0.02(-0.27%) |
Nov 07, 2006 | 9.351 | 9.407 | 9.320 | 9.351 | 3,872,087 | -0.02(-0.20%) |
Nov 06, 2006 | 9.283 | 9.370 | 9.264 | 9.370 | 7,175,182 | +0.18(+1.96%) |
Nov 03, 2006 | 9.252 | 9.252 | 9.153 | 9.190 | 2,760,566 | +0.02(+0.27%) |
Nov 02, 2006 | 9.140 | 9.190 | 9.140 | 9.165 | 2,459,126 | +0.08(+0.89%) |
Nov 01, 2006 | 9.128 | 9.159 | 9.041 | 9.085 | 1,117,814 | +0.02(+0.21%) |
Oct 31, 2006 | 9.085 | 9.085 | 9.029 | 9.066 | 2,973,737 | +0.03(+0.34%) |
Oct 30, 2006 | 9.041 | 9.054 | 8.998 | 9.035 | 4,641,341 | -0.02(-0.21%) |
Oct 27, 2006 | 9.091 | 9.122 | 9.041 | 9.054 | 3,321,168 | -0.09(-1.02%) |
Oct 26, 2006 | 9.091 | 9.153 | 9.091 | 9.147 | 3,697,807 | +0.07(+0.75%) |
Oct 25, 2006 | 9.103 | 9.109 | 9.023 | 9.078 | 4,133,185 | -0.01(-0.07%) |
Oct 24, 2006 | 8.614 | 9.091 | 8.614 | 9.085 | 1,436,521 | +0.02(+0.21%) |
Oct 23, 2006 | 8.998 | 9.085 | 8.986 | 9.066 | 1,837,204 | +0.04(+0.48%) |
Oct 20, 2006 | 9.017 | 9.066 | 9.017 | 9.023 | 1,582,884 | +0.01(+0.07%) |
Oct 19, 2006 | 8.961 | 9.029 | 8.961 | 9.017 | 1,776,206 | +0.05(+0.55%) |
Oct 18, 2006 | 8.998 | 9.066 | 8.967 | 8.967 | 2,605,812 | +0.01(+0.07%) |
Oct 17, 2006 | 9.010 | 9.010 | 8.924 | 8.961 | 4,737,679 | -0.10(-1.09%) |
Oct 16, 2006 | 9.047 | 9.072 | 9.004 | 9.060 | 2,022,780 | +0.01(+0.14%) |
Oct 13, 2006 | 9.047 | 9.097 | 9.029 | 9.047 | 3,241,451 | -0.03(-0.34%) |
Oct 12, 2006 | 8.998 | 9.091 | 8.992 | 9.078 | 2,285,169 | +0.12(+1.38%) |
Oct 11, 2006 | 8.955 | 9.010 | 8.930 | 8.955 | 3,924,694 | -0.05(-0.55%) |
Oct 10, 2006 | 8.961 | 9.017 | 8.955 | 9.004 | 1,057,461 | +0.01(+0.14%) |
Oct 09, 2006 | 8.880 | 8.998 | 8.880 | 8.992 | 1,112,004 | -0.02(-0.27%) |
Oct 06, 2006 | 9.017 | 9.041 | 8.979 | 9.017 | 1,775,883 | -0.06(-0.68%) |
Oct 05, 2006 | 9.035 | 9.085 | 9.023 | 9.078 | 5,154,660 | +0.06(+0.69%) |
Oct 04, 2006 | 8.874 | 9.035 | 8.862 | 9.017 | 3,921,144 | +0.14(+1.54%) |
Oct 03, 2006 | 8.905 | 8.911 | 8.824 | 8.880 | 3,299,060 | +0.03(+0.35%) |
Oct 02, 2006 | 8.831 | 8.899 | 8.806 | 8.849 | 1,408,603 | +0.04(+0.42%) |
Sep 29, 2006 | 8.880 | 8.880 | 8.793 | 8.812 | 7,358,660 | -0.07(-0.77%) |
Sep 28, 2006 | 8.886 | 8.899 | 8.843 | 8.880 | 1,128,625 | -0.02(-0.21%) |
Sep 27, 2006 | 8.917 | 8.924 | 8.868 | 8.899 | 1,906,593 | +0.03(+0.35%) |
Sep 26, 2006 | 8.862 | 8.917 | 8.831 | 8.868 | 2,854,968 | -0.11(-1.24%) |
Sep 25, 2006 | 8.936 | 8.979 | 8.862 | 8.979 | 2,341,810 | +0.06(+0.62%) |
Sep 22, 2006 | 8.917 | 8.948 | 8.868 | 8.924 | 2,146,228 | -0.04(-0.48%) |
Sep 21, 2006 | 8.961 | 9.078 | 8.930 | 8.967 | 1,922,246 | -0.14(-1.56%) |
Sep 20, 2006 | 8.967 | 9.109 | 8.967 | 9.109 | 5,768,514 | +0.17(+1.87%) |
Sep 19, 2006 | 8.967 | 8.986 | 8.793 | 8.942 | 5,729,140 | -0.03(-0.35%) |
Sep 18, 2006 | 8.945 | 8.998 | 8.911 | 8.973 | 1,418,770 | +0.09(+0.98%) |
Sep 15, 2006 | 8.905 | 8.917 | 8.843 | 8.886 | 1,354,544 | +0.10(+1.13%) |
Sep 14, 2006 | 8.849 | 8.855 | 8.775 | 8.787 | 1,103,129 | -0.06(-0.63%) |
Sep 13, 2006 | 8.818 | 8.874 | 8.787 | 8.843 | 1,978,242 | -0.02(-0.21%) |
Sep 12, 2006 | 8.756 | 8.862 | 8.719 | 8.862 | 4,413,001 | +0.16(+1.85%) |
Sep 11, 2006 | 8.694 | 8.725 | 8.645 | 8.700 | 761,830 | -0.08(-0.92%) |
Sep 08, 2006 | 8.781 | 8.793 | 8.707 | 8.781 | 941,597 | +0.11(+1.21%) |
Sep 07, 2006 | 8.725 | 8.744 | 8.657 | 8.676 | 3,173,675 | -0.07(-0.85%) |
Sep 06, 2006 | 8.750 | 8.787 | 8.707 | 8.750 | 2,033,430 | -0.12(-1.40%) |
Sep 05, 2006 | 8.849 | 8.880 | 8.812 | 8.874 | 864,139 | -0.02(-0.21%) |