Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.239 | 6.399 | 6.160 | 6.383 | 837,457 | +0.31(+5.09%) |
Aug 30, 2007 | 6.045 | 6.090 | 5.959 | 6.074 | 733,951 | +0.03(+0.47%) |
Aug 29, 2007 | 5.978 | 6.105 | 5.901 | 6.045 | 597,511 | +0.11(+1.88%) |
Aug 28, 2007 | 6.182 | 6.211 | 5.930 | 5.933 | 297,971 | -0.28(-4.47%) |
Aug 27, 2007 | 6.217 | 6.217 | 6.118 | 6.211 | 518,470 | -0.03(-0.41%) |
Aug 24, 2007 | 6.370 | 6.370 | 6.115 | 6.236 | 897,679 | -0.11(-1.81%) |
Aug 23, 2007 | 6.463 | 6.533 | 6.322 | 6.351 | 782,568 | +0.05(+0.81%) |
Aug 22, 2007 | 6.054 | 6.501 | 6.016 | 6.300 | 1,555,726 | +0.32(+5.39%) |
Aug 21, 2007 | 6.137 | 6.137 | 5.940 | 5.978 | 968,251 | -0.11(-1.88%) |
Aug 20, 2007 | 6.061 | 6.265 | 6.061 | 6.093 | 784,136 | +0.01(+0.21%) |
Aug 17, 2007 | 6.102 | 6.727 | 5.930 | 6.080 | 1,854,011 | +0.22(+3.75%) |
Aug 16, 2007 | 5.213 | 5.876 | 5.117 | 5.860 | 3,743,780 | +0.49(+9.08%) |
Aug 15, 2007 | 5.034 | 5.570 | 4.435 | 5.372 | 4,247,509 | -0.19(-3.38%) |
Aug 14, 2007 | 5.819 | 5.876 | 5.503 | 5.560 | 1,513,696 | -0.25(-4.23%) |
Aug 13, 2007 | 5.694 | 5.959 | 5.662 | 5.806 | 1,500,836 | -0.08(-1.41%) |
Aug 10, 2007 | 6.144 | 6.437 | 5.816 | 5.889 | 1,839,270 | -0.21(-3.40%) |
Aug 09, 2007 | 6.332 | 6.536 | 5.949 | 6.096 | 2,043,459 | -0.24(-3.73%) |
Aug 08, 2007 | 6.137 | 7.040 | 5.825 | 6.332 | 2,473,793 | +0.33(+5.47%) |
Aug 07, 2007 | 6.121 | 6.227 | 5.962 | 6.003 | 1,266,850 | -0.12(-1.93%) |
Aug 06, 2007 | 6.160 | 6.185 | 5.659 | 6.121 | 2,041,577 | +0.08(+1.27%) |
Aug 03, 2007 | 6.233 | 6.396 | 6.042 | 6.045 | 2,440,546 | -0.27(-4.34%) |
Aug 02, 2007 | 5.905 | 6.351 | 5.905 | 6.319 | 1,939,012 | +0.41(+7.02%) |
Aug 01, 2007 | 6.137 | 6.201 | 5.343 | 5.905 | 4,364,189 | -0.39(-6.23%) |
Jul 31, 2007 | 6.775 | 6.906 | 6.297 | 6.297 | 1,832,997 | -0.40(-5.95%) |
Jul 30, 2007 | 6.957 | 6.957 | 6.549 | 6.695 | 1,252,108 | -0.24(-3.49%) |
Jul 27, 2007 | 7.030 | 7.221 | 6.915 | 6.938 | 807,660 | -0.10(-1.45%) |
Jul 26, 2007 | 7.196 | 7.205 | 6.874 | 7.040 | 1,355,614 | -0.17(-2.39%) |
Jul 25, 2007 | 7.429 | 7.547 | 7.135 | 7.212 | 2,449,641 | -0.27(-3.58%) |
Jul 24, 2007 | 7.588 | 7.703 | 7.429 | 7.480 | 802,328 | -0.18(-2.33%) |
Jul 23, 2007 | 7.779 | 7.862 | 7.553 | 7.658 | 738,970 | -0.08(-1.07%) |
Jul 20, 2007 | 7.945 | 7.945 | 7.668 | 7.741 | 626,681 | -0.20(-2.49%) |
Jul 19, 2007 | 7.980 | 8.022 | 7.929 | 7.939 | 480,518 | -0.02(-0.24%) |
Jul 18, 2007 | 7.964 | 7.974 | 7.779 | 7.958 | 581,829 | -0.08(-0.95%) |
Jul 17, 2007 | 8.031 | 8.152 | 8.006 | 8.034 | 981,111 | -0.01(-0.12%) |
Jul 16, 2007 | 8.041 | 8.162 | 8.028 | 8.044 | 257,196 | -0.01(-0.08%) |
Jul 13, 2007 | 8.069 | 8.092 | 7.993 | 8.050 | 429,079 | -0.05(-0.59%) |
Jul 12, 2007 | 8.034 | 8.187 | 7.948 | 8.098 | 471,109 | +0.14(+1.80%) |
Jul 11, 2007 | 8.034 | 8.069 | 7.907 | 7.955 | 331,846 | -0.10(-1.19%) |
Jul 10, 2007 | 8.251 | 8.270 | 8.050 | 8.050 | 604,725 | -0.22(-2.66%) |
Jul 09, 2007 | 8.312 | 8.391 | 8.245 | 8.270 | 709,800 | -0.04(-0.50%) |
Jul 06, 2007 | 8.391 | 8.391 | 8.305 | 8.312 | 248,100 | +0.00(+0.04%) |
Jul 05, 2007 | 8.366 | 8.404 | 8.261 | 8.309 | 946,609 | -0.06(-0.72%) |
Jul 03, 2007 | 8.398 | 8.398 | 8.273 | 8.369 | 205,443 | -0.05(-0.57%) |
Jul 02, 2007 | 8.242 | 8.442 | 8.152 | 8.417 | 449,780 | +0.19(+2.29%) |
Jun 29, 2007 | 8.414 | 8.414 | 8.226 | 8.229 | 520,666 | -0.14(-1.68%) |
Jun 28, 2007 | 8.360 | 8.442 | 8.309 | 8.369 | 680,630 | -0.00(-0.04%) |
Jun 27, 2007 | 8.200 | 8.385 | 8.197 | 8.372 | 280,720 | +0.12(+1.43%) |
Jun 26, 2007 | 8.222 | 8.289 | 8.140 | 8.254 | 428,138 | +0.04(+0.50%) |
Jun 25, 2007 | 8.334 | 8.375 | 8.203 | 8.213 | 719,209 | -0.12(-1.45%) |
Jun 22, 2007 | 8.245 | 8.414 | 8.213 | 8.334 | 931,553 | +0.05(+0.58%) |
Jun 21, 2007 | 8.481 | 8.573 | 8.101 | 8.286 | 1,165,540 | -0.27(-3.17%) |
Jun 20, 2007 | 8.835 | 8.841 | 8.541 | 8.557 | 537,603 | -0.27(-3.03%) |
Jun 19, 2007 | 8.768 | 8.828 | 8.720 | 8.825 | 245,277 | +0.04(+0.47%) |
Jun 18, 2007 | 8.819 | 8.863 | 8.733 | 8.784 | 414,023 | -0.03(-0.29%) |
Jun 15, 2007 | 8.799 | 8.809 | 8.723 | 8.809 | 2,971,249 | +0.14(+1.58%) |
Jun 14, 2007 | 8.688 | 8.764 | 8.662 | 8.672 | 308,636 | -0.03(-0.29%) |
Jun 13, 2007 | 8.672 | 8.764 | 8.643 | 8.697 | 289,503 | +0.04(+0.52%) |
Jun 12, 2007 | 8.742 | 8.784 | 8.589 | 8.653 | 540,740 | -0.15(-1.70%) |
Jun 11, 2007 | 8.819 | 8.851 | 8.723 | 8.803 | 362,584 | -0.03(-0.32%) |
Jun 08, 2007 | 8.774 | 8.841 | 8.761 | 8.831 | 387,363 | +0.05(+0.54%) |
Jun 07, 2007 | 8.815 | 8.847 | 8.784 | 8.784 | 2,275,563 | -0.36(-3.97%) |
Jun 06, 2007 | 9.032 | 9.157 | 8.944 | 9.147 | 627,622 | +0.08(+0.91%) |
Jun 05, 2007 | 9.198 | 9.252 | 9.026 | 9.064 | 461,072 | -0.20(-2.13%) |
Jun 04, 2007 | 9.195 | 9.313 | 9.160 | 9.262 | 505,924 | +0.06(+0.69%) |
Jun 01, 2007 | 9.070 | 9.236 | 9.019 | 9.198 | 321,809 | +0.11(+1.26%) |
May 31, 2007 | 9.294 | 9.326 | 9.083 | 9.083 | 283,543 | -0.10(-1.08%) |
May 30, 2007 | 8.956 | 9.335 | 8.880 | 9.182 | 710,427 | +0.18(+2.06%) |
May 29, 2007 | 8.981 | 9.029 | 8.886 | 8.997 | 1,098,731 | +0.10(+1.07%) |
May 25, 2007 | 8.927 | 8.994 | 8.815 | 8.902 | 185,997 | -0.01(-0.07%) |
May 24, 2007 | 9.074 | 9.128 | 8.838 | 8.908 | 350,665 | -0.14(-1.55%) |
May 23, 2007 | 9.099 | 9.239 | 9.026 | 9.048 | 224,890 | +0.03(+0.32%) |
May 22, 2007 | 8.991 | 9.058 | 8.927 | 9.019 | 383,285 | +0.04(+0.46%) |
May 21, 2007 | 8.704 | 9.055 | 8.704 | 8.978 | 404,956 | +0.19(+2.21%) |
May 18, 2007 | 8.844 | 8.844 | 8.484 | 8.784 | 1,046,665 | -0.05(-0.58%) |
May 17, 2007 | 9.070 | 9.118 | 8.815 | 8.835 | 319,927 | -0.27(-2.94%) |
May 16, 2007 | 8.882 | 9.115 | 8.882 | 9.102 | 312,086 | +0.16(+1.78%) |
May 15, 2007 | 9.214 | 9.341 | 8.943 | 8.943 | 380,776 | -0.25(-2.71%) |
May 14, 2007 | 9.405 | 9.405 | 9.147 | 9.192 | 363,839 | -0.34(-3.61%) |
May 11, 2007 | 9.479 | 9.565 | 9.421 | 9.536 | 417,787 | +0.12(+1.32%) |
May 10, 2007 | 9.539 | 9.549 | 9.361 | 9.412 | 506,552 | -0.16(-1.63%) |
May 09, 2007 | 9.396 | 9.568 | 9.356 | 9.568 | 410,260 | +0.07(+0.77%) |
May 08, 2007 | 9.644 | 9.810 | 9.396 | 9.495 | 397,713 | -0.22(-2.30%) |
May 07, 2007 | 9.836 | 9.954 | 9.667 | 9.718 | 369,798 | -0.07(-0.75%) |
May 04, 2007 | 9.769 | 9.842 | 9.722 | 9.791 | 215,480 | -0.07(-0.74%) |
May 03, 2007 | 9.880 | 9.947 | 9.817 | 9.864 | 214,539 | -0.02(-0.16%) |
May 02, 2007 | 9.842 | 9.963 | 9.804 | 9.880 | 134,871 | +0.03(+0.29%) |
May 01, 2007 | 9.896 | 10.07 | 9.778 | 9.852 | 250,609 | +0.04(+0.36%) |
Apr 30, 2007 | 10.08 | 10.18 | 9.794 | 9.817 | 312,086 | -0.27(-2.66%) |
Apr 27, 2007 | 10.11 | 10.19 | 10.01 | 10.08 | 146,790 | -0.03(-0.28%) |
Apr 26, 2007 | 10.06 | 10.24 | 10.00 | 10.11 | 284,171 | +0.04(+0.44%) |
Apr 25, 2007 | 10.13 | 10.18 | 10.04 | 10.07 | 91,900 | +0.01(+0.06%) |
Apr 24, 2007 | 10.22 | 10.22 | 10.04 | 10.06 | 223,635 | -0.14(-1.41%) |
Apr 23, 2007 | 10.09 | 10.22 | 10.09 | 10.21 | 154,004 | +0.05(+0.50%) |
Apr 20, 2007 | 10.20 | 10.22 | 10.12 | 10.15 | 232,418 | +0.08(+0.79%) |
Apr 19, 2007 | 9.986 | 10.12 | 9.944 | 10.07 | 290,130 | +0.06(+0.64%) |
Apr 18, 2007 | 10.13 | 10.22 | 9.989 | 10.01 | 262,842 | -0.12(-1.23%) |
Apr 17, 2007 | 10.07 | 10.20 | 10.02 | 10.14 | 320,554 | +0.17(+1.66%) |
Apr 16, 2007 | 9.941 | 10.01 | 9.934 | 9.970 | 281,034 | +0.09(+0.94%) |
Apr 13, 2007 | 9.743 | 9.934 | 9.727 | 9.877 | 292,326 | +0.13(+1.31%) |
Apr 12, 2007 | 9.660 | 9.766 | 9.498 | 9.750 | 133,616 | +0.05(+0.53%) |
Apr 11, 2007 | 9.817 | 9.912 | 9.632 | 9.699 | 208,580 | -0.09(-0.88%) |
Apr 10, 2007 | 9.648 | 9.804 | 9.628 | 9.785 | 545,758 | +0.16(+1.62%) |
Apr 09, 2007 | 9.546 | 9.648 | 9.456 | 9.628 | 594,375 | +0.08(+0.87%) |
Apr 05, 2007 | 9.523 | 9.586 | 9.523 | 9.546 | 142,399 | +0.04(+0.47%) |
Apr 04, 2007 | 9.517 | 9.561 | 9.431 | 9.501 | 312,713 | -0.05(-0.50%) |
Apr 03, 2007 | 9.708 | 9.708 | 9.523 | 9.549 | 360,702 | -0.09(-0.96%) |
Apr 02, 2007 | 9.699 | 9.708 | 9.558 | 9.641 | 241,513 | -0.06(-0.66%) |
Mar 30, 2007 | 9.603 | 9.705 | 9.469 | 9.705 | 367,603 | +0.12(+1.30%) |
Mar 29, 2007 | 9.536 | 9.628 | 9.466 | 9.581 | 264,724 | +0.07(+0.74%) |
Mar 28, 2007 | 9.628 | 9.648 | 9.485 | 9.510 | 448,212 | -0.18(-1.88%) |
Mar 27, 2007 | 9.756 | 9.781 | 9.644 | 9.692 | 304,244 | -0.06(-0.65%) |
Mar 26, 2007 | 9.746 | 9.883 | 9.708 | 9.756 | 384,540 | +0.02(+0.23%) |
Mar 23, 2007 | 9.740 | 9.781 | 9.667 | 9.734 | 245,277 | -0.04(-0.39%) |
Mar 22, 2007 | 9.734 | 9.791 | 9.708 | 9.772 | 304,872 | +0.04(+0.39%) |
Mar 21, 2007 | 9.676 | 9.775 | 9.533 | 9.734 | 380,462 | +0.08(+0.79%) |
Mar 20, 2007 | 9.644 | 9.705 | 9.517 | 9.657 | 319,613 | +0.13(+1.41%) |
Mar 19, 2007 | 9.520 | 9.625 | 9.447 | 9.523 | 354,429 | +0.07(+0.78%) |
Mar 16, 2007 | 9.421 | 9.612 | 9.303 | 9.450 | 576,183 | +0.03(+0.34%) |
Mar 15, 2007 | 9.211 | 9.421 | 9.169 | 9.418 | 277,897 | +0.22(+2.43%) |
Mar 14, 2007 | 9.208 | 9.265 | 8.956 | 9.195 | 422,492 | -0.07(-0.72%) |
Mar 13, 2007 | 9.660 | 9.612 | 9.188 | 9.262 | 563,637 | -0.40(-4.13%) |
Mar 12, 2007 | 9.504 | 9.756 | 9.504 | 9.660 | 416,219 | +0.09(+0.93%) |
Mar 09, 2007 | 9.667 | 9.772 | 9.495 | 9.571 | 526,625 | -0.08(-0.79%) |
Mar 08, 2007 | 9.488 | 9.721 | 9.399 | 9.648 | 945,668 | +0.27(+2.93%) |
Mar 07, 2007 | 9.357 | 9.552 | 9.357 | 9.373 | 657,106 | -0.01(-0.07%) |
Mar 06, 2007 | 9.150 | 9.453 | 9.150 | 9.380 | 566,773 | +0.45(+5.00%) |
Mar 05, 2007 | 9.246 | 9.444 | 8.930 | 8.933 | 993,030 | -0.55(-5.78%) |
Mar 02, 2007 | 9.963 | 9.963 | 9.482 | 9.482 | 728,933 | -0.29(-3.00%) |
Mar 01, 2007 | 9.737 | 9.868 | 9.539 | 9.775 | 699,540 | -0.04(-0.42%) |
Feb 28, 2007 | 9.839 | 9.852 | 9.501 | 9.817 | 689,099 | -0.07(-0.68%) |
Feb 27, 2007 | 9.963 | 10.01 | 9.565 | 9.883 | 1,076,462 | -0.38(-3.70%) |
Feb 26, 2007 | 10.52 | 10.52 | 9.989 | 10.26 | 1,012,163 | -0.29(-2.75%) |
Feb 23, 2007 | 10.65 | 10.73 | 10.55 | 10.55 | 336,237 | -0.21(-1.93%) |
Feb 22, 2007 | 10.66 | 10.82 | 10.66 | 10.76 | 316,477 | -0.03(-0.24%) |
Feb 21, 2007 | 10.88 | 10.90 | 10.68 | 10.79 | 654,910 | -0.06(-0.56%) |
Feb 20, 2007 | 10.84 | 10.97 | 10.73 | 10.85 | 1,418,032 | -0.01(-0.09%) |
Feb 16, 2007 | 10.56 | 10.97 | 10.50 | 10.86 | 841,221 | +0.30(+2.84%) |
Feb 15, 2007 | 10.36 | 10.70 | 10.34 | 10.56 | 702,272 | +0.23(+2.19%) |
Feb 14, 2007 | 10.49 | 10.54 | 10.33 | 10.33 | 282,916 | -0.20(-1.88%) |
Feb 13, 2007 | 10.36 | 10.53 | 10.27 | 10.53 | 339,060 | +0.20(+1.98%) |
Feb 12, 2007 | 10.43 | 10.43 | 10.02 | 10.32 | 662,752 | -0.05(-0.46%) |
Feb 09, 2007 | 10.36 | 10.61 | 10.27 | 10.37 | 1,397,017 | +0.08(+0.81%) |
Feb 08, 2007 | 10.44 | 10.46 | 10.08 | 10.29 | 670,593 | -0.18(-1.77%) |
Feb 07, 2007 | 10.43 | 10.52 | 10.24 | 10.47 | 504,983 | -0.03(-0.30%) |
Feb 06, 2007 | 10.11 | 10.51 | 10.10 | 10.51 | 1,162,717 | +0.41(+4.04%) |
Feb 05, 2007 | 10.09 | 10.16 | 10.00 | 10.10 | 241,513 | -0.04(-0.35%) |
Feb 02, 2007 | 10.17 | 10.21 | 10.08 | 10.13 | 207,011 | -0.02(-0.16%) |
Feb 01, 2007 | 9.950 | 10.16 | 9.877 | 10.15 | 278,525 | -0.03(-0.25%) |
Jan 31, 2007 | 10.15 | 10.25 | 10.13 | 10.17 | 259,705 | +0.04(+0.38%) |
Jan 30, 2007 | 10.05 | 10.14 | 10.03 | 10.14 | 141,771 | +0.08(+0.82%) |
Jan 29, 2007 | 9.976 | 10.05 | 9.941 | 10.05 | 325,887 | +0.11(+1.09%) |
Jan 26, 2007 | 9.947 | 9.979 | 9.839 | 9.944 | 310,517 | -0.00(-0.03%) |
Jan 25, 2007 | 10.01 | 10.06 | 9.852 | 9.947 | 314,909 | +0.00(+0.00%) |
Jan 24, 2007 | 10.02 | 10.03 | 9.890 | 9.947 | 299,540 | -0.04(-0.41%) |
Jan 23, 2007 | 9.896 | 10.06 | 9.883 | 9.989 | 247,159 | +0.09(+0.93%) |
Jan 22, 2007 | 9.906 | 9.954 | 9.829 | 9.896 | 372,621 | -0.04(-0.39%) |
Jan 19, 2007 | 9.689 | 9.960 | 9.625 | 9.934 | 316,791 | +0.21(+2.20%) |
Jan 18, 2007 | 9.737 | 9.753 | 9.546 | 9.721 | 1,474,803 | -0.01(-0.10%) |
Jan 17, 2007 | 9.628 | 9.746 | 9.590 | 9.730 | 175,332 | +0.04(+0.46%) |
Jan 16, 2007 | 9.695 | 9.772 | 9.612 | 9.686 | 147,731 | -0.01(-0.10%) |
Jan 12, 2007 | 9.740 | 9.740 | 9.676 | 9.695 | 141,771 | -0.03(-0.30%) |
Jan 11, 2007 | 9.590 | 9.788 | 9.571 | 9.724 | 226,458 | +0.18(+1.84%) |
Jan 10, 2007 | 9.485 | 9.612 | 9.453 | 9.549 | 2,156,688 | +0.00(+0.03%) |
Jan 09, 2007 | 9.571 | 9.619 | 9.386 | 9.546 | 180,665 | +0.01(+0.10%) |
Jan 08, 2007 | 9.424 | 9.558 | 9.357 | 9.536 | 112,288 | +0.11(+1.18%) |
Jan 05, 2007 | 9.581 | 9.581 | 9.341 | 9.424 | 284,171 | -0.20(-2.09%) |
Jan 04, 2007 | 9.565 | 9.625 | 9.453 | 9.625 | 242,768 | +0.10(+1.00%) |
Jan 03, 2007 | 9.660 | 9.724 | 9.428 | 9.530 | 205,757 | -0.06(-0.66%) |
Dec 29, 2006 | 9.565 | 9.746 | 9.549 | 9.593 | 335,924 | +0.04(+0.47%) |
Dec 28, 2006 | 9.488 | 9.600 | 9.434 | 9.549 | 393,950 | +0.07(+0.74%) |
Dec 27, 2006 | 9.431 | 9.479 | 9.386 | 9.479 | 601,589 | +0.04(+0.41%) |
Dec 26, 2006 | 9.224 | 9.482 | 9.224 | 9.440 | 169,373 | +0.22(+2.35%) |
Dec 22, 2006 | 9.246 | 9.259 | 9.137 | 9.224 | 371,680 | -0.04(-0.41%) |
Dec 21, 2006 | 9.357 | 9.428 | 9.246 | 9.262 | 132,989 | -0.06(-0.68%) |
Dec 20, 2006 | 9.338 | 9.357 | 9.246 | 9.326 | 223,322 | +0.02(+0.24%) |
Dec 19, 2006 | 9.147 | 9.332 | 9.064 | 9.303 | 242,768 | +0.15(+1.60%) |
Dec 18, 2006 | 8.902 | 9.163 | 8.898 | 9.157 | 388,304 | +0.23(+2.53%) |
Dec 15, 2006 | 9.201 | 9.220 | 8.917 | 8.930 | 429,079 | -0.28(-3.01%) |
Dec 14, 2006 | 9.144 | 9.290 | 9.106 | 9.208 | 172,196 | +0.06(+0.70%) |
Dec 13, 2006 | 9.300 | 9.326 | 9.131 | 9.144 | 219,244 | -0.08(-0.90%) |
Dec 12, 2006 | 9.211 | 9.236 | 9.157 | 9.227 | 162,159 | +0.03(+0.31%) |
Dec 11, 2006 | 9.153 | 9.239 | 9.141 | 9.198 | 133,616 | +0.06(+0.63%) |
Dec 08, 2006 | 9.144 | 9.255 | 9.086 | 9.141 | 199,797 | -0.04(-0.38%) |
Dec 07, 2006 | 9.144 | 9.246 | 9.086 | 9.176 | 249,355 | +0.01(+0.07%) |
Dec 06, 2006 | 9.214 | 9.284 | 9.150 | 9.169 | 270,997 | -0.10(-1.03%) |
Dec 05, 2006 | 9.278 | 9.434 | 9.259 | 9.265 | 378,267 | -0.04(-0.48%) |
Dec 04, 2006 | 9.039 | 9.357 | 9.039 | 9.310 | 319,613 | +0.31(+3.44%) |
Dec 01, 2006 | 8.978 | 9.023 | 8.946 | 9.000 | 649,892 | -0.00(-0.04%) |
Nov 30, 2006 | 8.984 | 9.064 | 8.962 | 9.004 | 723,601 | +0.02(+0.21%) |
Nov 29, 2006 | 9.070 | 9.086 | 8.959 | 8.984 | 268,488 | -0.02(-0.25%) |
Nov 28, 2006 | 9.007 | 9.045 | 8.933 | 9.007 | 203,561 | -0.08(-0.84%) |
Nov 27, 2006 | 9.144 | 9.153 | 8.991 | 9.083 | 286,366 | -0.07(-0.80%) |
Nov 24, 2006 | 8.943 | 9.160 | 8.930 | 9.157 | 92,528 | +0.18(+1.95%) |
Nov 22, 2006 | 9.042 | 9.042 | 8.943 | 8.981 | 285,111 | -0.02(-0.21%) |
Nov 21, 2006 | 9.086 | 9.086 | 8.984 | 9.000 | 478,636 | -0.07(-0.81%) |
Nov 20, 2006 | 9.147 | 9.173 | 9.023 | 9.074 | 432,843 | -0.08(-0.87%) |
Nov 17, 2006 | 9.150 | 9.153 | 9.019 | 9.153 | 335,296 | +0.08(+0.88%) |
Nov 16, 2006 | 9.125 | 9.192 | 8.991 | 9.074 | 282,602 | -0.05(-0.56%) |
Nov 15, 2006 | 9.118 | 9.151 | 9.051 | 9.125 | 190,074 | +0.01(+0.07%) |
Nov 14, 2006 | 9.077 | 9.118 | 8.997 | 9.118 | 177,214 | +0.06(+0.70%) |
Nov 13, 2006 | 8.927 | 9.099 | 8.911 | 9.055 | 284,171 | +0.13(+1.43%) |
Nov 10, 2006 | 8.742 | 8.927 | 8.742 | 8.927 | 151,808 | +0.17(+1.93%) |
Nov 09, 2006 | 8.898 | 8.921 | 8.723 | 8.758 | 279,466 | -0.16(-1.82%) |
Nov 08, 2006 | 8.860 | 8.930 | 8.704 | 8.921 | 511,256 | +0.03(+0.29%) |
Nov 07, 2006 | 8.723 | 8.968 | 8.723 | 8.895 | 607,862 | +0.22(+2.54%) |
Nov 06, 2006 | 8.784 | 8.790 | 8.669 | 8.675 | 316,477 | -0.30(-3.30%) |
Nov 03, 2006 | 9.070 | 9.070 | 8.889 | 8.972 | 385,167 | -0.05(-0.57%) |
Nov 02, 2006 | 8.933 | 9.023 | 8.889 | 9.023 | 340,628 | +0.10(+1.14%) |
Nov 01, 2006 | 8.879 | 9.042 | 8.847 | 8.921 | 654,910 | +0.06(+0.65%) |
Oct 31, 2006 | 8.975 | 8.975 | 8.819 | 8.863 | 187,879 | -0.03(-0.36%) |
Oct 30, 2006 | 8.863 | 8.937 | 8.863 | 8.895 | 122,011 | +0.06(+0.69%) |
Oct 27, 2006 | 8.889 | 8.927 | 8.812 | 8.835 | 110,720 | -0.05(-0.61%) |
Oct 26, 2006 | 8.927 | 8.927 | 8.828 | 8.889 | 201,993 | -0.01(-0.07%) |
Oct 25, 2006 | 8.733 | 8.902 | 8.733 | 8.895 | 169,059 | +0.16(+1.86%) |
Oct 24, 2006 | 8.688 | 8.752 | 8.682 | 8.733 | 253,746 | +0.04(+0.51%) |
Oct 23, 2006 | 8.682 | 8.733 | 8.640 | 8.688 | 153,063 | -0.02(-0.26%) |
Oct 20, 2006 | 8.608 | 8.710 | 8.576 | 8.710 | 148,358 | +0.14(+1.60%) |
Oct 19, 2006 | 8.634 | 8.663 | 8.567 | 8.573 | 158,081 | -0.09(-1.07%) |
Oct 18, 2006 | 8.624 | 8.704 | 8.615 | 8.666 | 132,675 | +0.07(+0.82%) |
Oct 17, 2006 | 8.608 | 8.611 | 8.439 | 8.595 | 258,451 | -0.07(-0.77%) |
Oct 16, 2006 | 8.640 | 8.736 | 8.621 | 8.662 | 160,904 | +0.05(+0.56%) |
Oct 13, 2006 | 8.535 | 8.662 | 8.526 | 8.615 | 136,439 | +0.06(+0.71%) |
Oct 12, 2006 | 8.503 | 8.560 | 8.487 | 8.554 | 180,037 | +0.09(+1.05%) |
Oct 11, 2006 | 8.449 | 8.497 | 8.385 | 8.465 | 241,200 | +0.01(+0.11%) |
Oct 10, 2006 | 8.449 | 8.490 | 8.344 | 8.455 | 277,897 | +0.01(+0.11%) |
Oct 09, 2006 | 8.264 | 8.449 | 8.226 | 8.446 | 156,513 | +0.16(+1.88%) |
Oct 06, 2006 | 8.302 | 8.343 | 8.203 | 8.289 | 161,532 | -0.01(-0.15%) |
Oct 05, 2006 | 8.270 | 8.312 | 8.242 | 8.302 | 112,601 | +0.04(+0.46%) |
Oct 04, 2006 | 8.066 | 8.270 | 8.066 | 8.264 | 324,318 | +0.17(+2.09%) |
Oct 03, 2006 | 7.907 | 8.149 | 7.779 | 8.095 | 432,843 | +0.09(+1.07%) |
Oct 02, 2006 | 8.149 | 8.162 | 7.993 | 8.009 | 412,142 | -0.14(-1.72%) |
Sep 29, 2006 | 8.194 | 8.267 | 8.149 | 8.149 | 433,470 | -0.03(-0.35%) |
Sep 28, 2006 | 8.270 | 8.270 | 8.127 | 8.178 | 285,425 | -0.08(-0.97%) |
Sep 27, 2006 | 8.124 | 8.305 | 8.124 | 8.257 | 239,632 | +0.11(+1.29%) |
Sep 26, 2006 | 8.235 | 8.270 | 8.152 | 8.152 | 375,444 | -0.07(-0.85%) |
Sep 25, 2006 | 8.203 | 8.273 | 8.133 | 8.222 | 259,078 | +0.02(+0.27%) |
Sep 22, 2006 | 8.194 | 8.226 | 8.166 | 8.200 | 230,536 | -0.02(-0.23%) |
Sep 21, 2006 | 8.210 | 8.242 | 8.149 | 8.219 | 191,956 | +0.01(+0.12%) |
Sep 20, 2006 | 8.206 | 8.257 | 8.155 | 8.210 | 186,310 | +0.05(+0.66%) |
Sep 19, 2006 | 8.210 | 8.210 | 8.089 | 8.155 | 170,628 | -0.07(-0.85%) |
Sep 18, 2006 | 8.213 | 8.267 | 8.194 | 8.226 | 106,956 | -0.02(-0.23%) |
Sep 15, 2006 | 8.194 | 8.245 | 8.130 | 8.245 | 387,990 | +0.05(+0.62%) |
Sep 14, 2006 | 8.203 | 8.210 | 8.085 | 8.194 | 160,904 | +0.01(+0.12%) |
Sep 13, 2006 | 8.165 | 8.210 | 8.085 | 8.184 | 209,207 | +0.04(+0.51%) |
Sep 12, 2006 | 8.034 | 8.184 | 8.033 | 8.143 | 192,897 | +0.13(+1.59%) |
Sep 11, 2006 | 7.951 | 8.028 | 7.891 | 8.015 | 108,524 | +0.06(+0.72%) |
Sep 08, 2006 | 7.897 | 7.967 | 7.891 | 7.958 | 187,251 | +0.05(+0.65%) |
Sep 07, 2006 | 7.955 | 7.967 | 7.891 | 7.907 | 160,277 | -0.05(-0.60%) |
Sep 06, 2006 | 8.002 | 8.009 | 7.955 | 7.955 | 309,263 | -0.11(-1.42%) |
Sep 05, 2006 | 7.974 | 8.085 | 7.939 | 8.069 | 164,982 | +0.08(+1.00%) |