Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.321 | 6.330 | 6.162 | 6.171 | 1,208,527 | +0.10(+1.69%) |
Aug 30, 2007 | 6.246 | 6.321 | 6.022 | 6.069 | 1,522,039 | -0.26(-4.13%) |
Aug 29, 2007 | 6.451 | 6.470 | 6.227 | 6.330 | 1,380,546 | -0.03(-0.44%) |
Aug 28, 2007 | 6.442 | 6.470 | 6.293 | 6.358 | 984,666 | -0.17(-2.58%) |
Aug 27, 2007 | 6.703 | 6.703 | 6.526 | 6.526 | 1,359,070 | -0.19(-2.78%) |
Aug 24, 2007 | 6.685 | 6.806 | 6.647 | 6.713 | 1,102,701 | +0.03(+0.42%) |
Aug 23, 2007 | 6.918 | 6.918 | 6.666 | 6.685 | 814,574 | -0.07(-1.10%) |
Aug 22, 2007 | 6.647 | 6.901 | 6.619 | 6.759 | 1,201,243 | +0.20(+2.99%) |
Aug 21, 2007 | 6.638 | 6.675 | 6.535 | 6.563 | 653,320 | -0.04(-0.57%) |
Aug 20, 2007 | 6.545 | 6.787 | 6.489 | 6.601 | 1,362,980 | +0.11(+1.73%) |
Aug 17, 2007 | 6.806 | 6.974 | 6.377 | 6.489 | 1,774,644 | +0.03(+0.43%) |
Aug 16, 2007 | 6.843 | 6.909 | 5.994 | 6.461 | 3,185,678 | -0.68(-9.54%) |
Aug 15, 2007 | 7.562 | 7.730 | 7.095 | 7.142 | 2,187,362 | -0.87(-10.84%) |
Aug 14, 2007 | 8.141 | 8.225 | 8.001 | 8.010 | 1,415,785 | -0.27(-3.27%) |
Aug 13, 2007 | 8.300 | 8.333 | 8.188 | 8.281 | 1,022,369 | -0.15(-1.77%) |
Aug 10, 2007 | 8.300 | 8.627 | 8.160 | 8.431 | 1,984,327 | +0.11(+1.35%) |
Aug 09, 2007 | 8.001 | 8.468 | 7.936 | 8.319 | 2,188,266 | -0.03(-0.34%) |
Aug 08, 2007 | 8.160 | 8.375 | 8.160 | 8.347 | 1,620,420 | +0.25(+3.11%) |
Aug 07, 2007 | 7.880 | 8.094 | 7.870 | 8.094 | 788,546 | +0.02(+0.23%) |
Aug 06, 2007 | 7.889 | 8.113 | 7.385 | 8.076 | 834,390 | +0.05(+0.58%) |
Aug 03, 2007 | 8.122 | 8.141 | 7.964 | 8.029 | 814,896 | +0.07(+0.82%) |
Aug 02, 2007 | 7.824 | 7.992 | 7.721 | 7.964 | 1,028,260 | +0.26(+3.39%) |
Aug 01, 2007 | 7.758 | 7.796 | 7.590 | 7.702 | 911,402 | -0.04(-0.48%) |
Jul 31, 2007 | 7.842 | 7.945 | 7.665 | 7.740 | 984,987 | +0.02(+0.24%) |
Jul 30, 2007 | 7.646 | 7.750 | 7.609 | 7.721 | 703,929 | +0.07(+0.85%) |
Jul 27, 2007 | 7.805 | 7.852 | 7.572 | 7.656 | 1,070,140 | -0.15(-1.91%) |
Jul 26, 2007 | 7.889 | 7.889 | 7.544 | 7.805 | 1,426,828 | -0.21(-2.68%) |
Jul 25, 2007 | 7.833 | 8.048 | 7.628 | 8.020 | 1,314,887 | +0.03(+0.35%) |
Jul 24, 2007 | 8.216 | 8.356 | 7.908 | 7.992 | 966,885 | -0.20(-2.39%) |
Jul 23, 2007 | 8.225 | 8.234 | 8.029 | 8.188 | 908,403 | +0.05(+0.57%) |
Jul 20, 2007 | 8.225 | 8.253 | 8.076 | 8.141 | 1,385,901 | -0.06(-0.68%) |
Jul 19, 2007 | 7.992 | 8.291 | 7.992 | 8.197 | 1,687,283 | +0.25(+3.17%) |
Jul 18, 2007 | 7.702 | 7.945 | 7.674 | 7.945 | 1,208,312 | +0.25(+3.28%) |
Jul 17, 2007 | 7.730 | 7.824 | 7.646 | 7.693 | 772,908 | -0.03(-0.36%) |
Jul 16, 2007 | 7.796 | 7.889 | 7.628 | 7.721 | 994,091 | -0.11(-1.43%) |
Jul 13, 2007 | 7.880 | 7.954 | 7.749 | 7.833 | 1,056,323 | -0.02(-0.24%) |
Jul 12, 2007 | 7.852 | 7.954 | 7.805 | 7.852 | 1,379,946 | +0.12(+1.57%) |
Jul 11, 2007 | 7.777 | 7.814 | 7.665 | 7.730 | 1,101,459 | -0.07(-0.84%) |
Jul 10, 2007 | 7.814 | 7.973 | 7.749 | 7.796 | 2,118,269 | +0.07(+0.97%) |
Jul 09, 2007 | 7.441 | 7.805 | 7.385 | 7.721 | 1,918,883 | +0.39(+5.35%) |
Jul 06, 2007 | 7.217 | 7.441 | 7.189 | 7.329 | 2,009,231 | +0.12(+1.68%) |
Jul 05, 2007 | 7.282 | 7.282 | 7.105 | 7.208 | 769,481 | +0.09(+1.31%) |
Jul 03, 2007 | 7.236 | 7.254 | 7.077 | 7.114 | 436,475 | +0.01(+0.13%) |
Jul 02, 2007 | 7.226 | 7.254 | 7.077 | 7.105 | 555,474 | -0.05(-0.65%) |
Jun 29, 2007 | 7.152 | 7.180 | 7.067 | 7.152 | 779,121 | +0.07(+0.92%) |
Jun 28, 2007 | 7.254 | 7.226 | 6.983 | 7.086 | 1,286,074 | +0.20(+2.85%) |
Jun 27, 2007 | 6.769 | 6.927 | 6.713 | 6.890 | 1,039,185 | +0.12(+1.79%) |
Jun 26, 2007 | 6.983 | 7.049 | 6.741 | 6.769 | 1,157,221 | -0.29(-4.10%) |
Jun 25, 2007 | 7.152 | 7.217 | 7.028 | 7.058 | 864,488 | -0.19(-2.58%) |
Jun 22, 2007 | 7.208 | 7.329 | 7.142 | 7.245 | 972,669 | +0.08(+1.17%) |
Jun 21, 2007 | 7.208 | 7.282 | 7.030 | 7.161 | 1,157,756 | -0.05(-0.65%) |
Jun 20, 2007 | 7.320 | 7.338 | 7.198 | 7.208 | 1,130,122 | -0.11(-1.53%) |
Jun 19, 2007 | 7.095 | 7.581 | 7.039 | 7.320 | 2,576,220 | +0.22(+3.16%) |
Jun 18, 2007 | 7.105 | 7.114 | 7.039 | 7.095 | 648,874 | +0.02(+0.26%) |
Jun 15, 2007 | 6.974 | 7.114 | 6.927 | 7.077 | 2,362,963 | +0.20(+2.85%) |
Jun 14, 2007 | 6.769 | 6.909 | 6.759 | 6.881 | 781,049 | +0.12(+1.80%) |
Jun 13, 2007 | 6.853 | 6.881 | 6.675 | 6.759 | 693,861 | +0.01(+0.14%) |
Jun 12, 2007 | 6.927 | 6.937 | 6.741 | 6.750 | 733,278 | -0.24(-3.47%) |
Jun 11, 2007 | 7.030 | 7.086 | 6.918 | 6.993 | 1,100,559 | +0.06(+0.81%) |
Jun 08, 2007 | 6.825 | 7.086 | 6.825 | 6.937 | 1,272,150 | +0.02(+0.27%) |
Jun 07, 2007 | 6.918 | 6.974 | 6.582 | 6.918 | 1,669,316 | +0.00(+0.00%) |
Jun 06, 2007 | 7.002 | 7.067 | 6.909 | 6.918 | 645,691 | -0.20(-2.76%) |
Jun 05, 2007 | 7.161 | 7.161 | 6.993 | 7.114 | 994,909 | -0.06(-0.78%) |
Jun 04, 2007 | 7.161 | 7.282 | 7.067 | 7.170 | 1,159,084 | +0.01(+0.13%) |
Jun 01, 2007 | 6.881 | 7.226 | 6.881 | 7.161 | 2,169,468 | +0.35(+5.21%) |
May 31, 2007 | 6.619 | 6.815 | 6.591 | 6.806 | 1,604,696 | +0.27(+4.14%) |
May 30, 2007 | 6.330 | 6.535 | 6.293 | 6.535 | 1,383,438 | +0.21(+3.24%) |
May 29, 2007 | 6.339 | 6.358 | 6.246 | 6.330 | 855,919 | +0.02(+0.30%) |
May 25, 2007 | 6.367 | 6.423 | 6.190 | 6.311 | 1,101,132 | -0.02(-0.30%) |
May 24, 2007 | 6.713 | 6.722 | 6.311 | 6.330 | 1,961,834 | -0.40(-5.96%) |
May 23, 2007 | 6.591 | 6.769 | 6.591 | 6.731 | 1,411,822 | +0.15(+2.27%) |
May 22, 2007 | 6.666 | 6.769 | 6.573 | 6.582 | 1,840,720 | -0.08(-1.26%) |
May 21, 2007 | 6.675 | 6.675 | 6.535 | 6.666 | 733,063 | +0.05(+0.71%) |
May 18, 2007 | 6.629 | 6.629 | 6.498 | 6.619 | 1,151,544 | +0.14(+2.16%) |
May 17, 2007 | 6.461 | 6.507 | 6.395 | 6.479 | 959,103 | +0.03(+0.43%) |
May 16, 2007 | 6.545 | 6.601 | 6.377 | 6.451 | 1,767,179 | -0.15(-2.26%) |
May 15, 2007 | 6.778 | 6.815 | 6.591 | 6.601 | 1,193,467 | -0.21(-3.02%) |
May 14, 2007 | 7.011 | 7.039 | 6.778 | 6.806 | 971,063 | -0.20(-2.80%) |
May 11, 2007 | 6.993 | 7.067 | 6.965 | 7.002 | 697,717 | +0.01(+0.13%) |
May 10, 2007 | 7.133 | 7.133 | 6.955 | 6.993 | 884,089 | -0.21(-2.85%) |
May 09, 2007 | 7.152 | 7.236 | 7.152 | 7.198 | 668,154 | +0.00(+0.00%) |
May 08, 2007 | 7.198 | 7.236 | 7.123 | 7.198 | 826,924 | -0.07(-0.90%) |
May 07, 2007 | 7.376 | 7.432 | 7.225 | 7.264 | 942,571 | -0.09(-1.27%) |
May 04, 2007 | 7.534 | 7.581 | 7.301 | 7.357 | 902,566 | -0.12(-1.62%) |
May 03, 2007 | 7.441 | 7.488 | 7.376 | 7.478 | 1,116,494 | +0.05(+0.63%) |
May 02, 2007 | 7.469 | 7.609 | 7.422 | 7.432 | 1,282,861 | -0.07(-0.87%) |
May 01, 2007 | 7.562 | 7.590 | 7.385 | 7.497 | 1,341,959 | -0.08(-1.11%) |
Apr 30, 2007 | 7.572 | 7.740 | 7.516 | 7.581 | 1,099,809 | +0.06(+0.74%) |
Apr 27, 2007 | 7.488 | 7.628 | 7.488 | 7.525 | 1,039,506 | +0.13(+1.77%) |
Apr 26, 2007 | 7.067 | 7.450 | 7.039 | 7.394 | 1,650,411 | +0.27(+3.80%) |
Apr 25, 2007 | 7.282 | 7.310 | 7.123 | 7.123 | 1,365,443 | -0.12(-1.68%) |
Apr 24, 2007 | 7.469 | 7.488 | 7.217 | 7.245 | 1,122,410 | -0.16(-2.14%) |
Apr 23, 2007 | 7.404 | 7.506 | 7.338 | 7.404 | 860,391 | +0.00(+0.00%) |
Apr 20, 2007 | 7.516 | 7.553 | 7.404 | 7.404 | 919,114 | +0.04(+0.51%) |
Apr 19, 2007 | 7.422 | 7.460 | 7.320 | 7.366 | 889,445 | -0.17(-2.23%) |
Apr 18, 2007 | 7.712 | 7.721 | 7.516 | 7.534 | 770,873 | -0.11(-1.47%) |
Apr 17, 2007 | 7.656 | 7.758 | 7.628 | 7.646 | 622,847 | -0.07(-0.97%) |
Apr 16, 2007 | 7.637 | 7.749 | 7.628 | 7.721 | 865,023 | +0.11(+1.47%) |
Apr 13, 2007 | 7.693 | 7.693 | 7.497 | 7.609 | 1,651,964 | +0.03(+0.37%) |
Apr 12, 2007 | 7.525 | 7.618 | 7.497 | 7.581 | 844,030 | +0.04(+0.49%) |
Apr 11, 2007 | 7.768 | 7.823 | 7.460 | 7.544 | 1,352,483 | -0.14(-1.82%) |
Apr 10, 2007 | 7.712 | 7.749 | 7.674 | 7.684 | 662,263 | +0.11(+1.48%) |
Apr 09, 2007 | 7.702 | 7.749 | 7.534 | 7.572 | 1,235,518 | -0.14(-1.82%) |
Apr 05, 2007 | 7.618 | 7.758 | 7.562 | 7.712 | 1,699,414 | +0.14(+1.85%) |
Apr 04, 2007 | 7.273 | 7.572 | 7.226 | 7.572 | 2,997,438 | +0.36(+5.05%) |
Apr 03, 2007 | 7.282 | 7.282 | 7.152 | 7.208 | 1,255,092 | -0.07(-1.03%) |
Apr 02, 2007 | 7.273 | 7.282 | 7.077 | 7.282 | 986,808 | +0.09(+1.30%) |
Mar 30, 2007 | 7.441 | 7.441 | 7.189 | 7.189 | 956,496 | -0.21(-2.90%) |
Mar 29, 2007 | 7.376 | 7.478 | 7.357 | 7.404 | 984,344 | +0.06(+0.76%) |
Mar 28, 2007 | 7.432 | 7.460 | 7.348 | 7.348 | 861,596 | -0.06(-0.76%) |
Mar 27, 2007 | 7.432 | 7.432 | 7.348 | 7.404 | 980,488 | +0.00(+0.00%) |
Mar 26, 2007 | 7.320 | 7.413 | 7.320 | 7.404 | 937,822 | +0.07(+0.89%) |
Mar 23, 2007 | 7.329 | 7.366 | 7.198 | 7.338 | 989,164 | +0.03(+0.38%) |
Mar 22, 2007 | 7.329 | 7.422 | 7.273 | 7.310 | 1,586,626 | +0.03(+0.38%) |
Mar 21, 2007 | 6.993 | 7.292 | 6.964 | 7.282 | 1,551,708 | +0.34(+4.84%) |
Mar 20, 2007 | 7.077 | 7.077 | 6.871 | 6.946 | 2,102,470 | +0.03(+0.40%) |
Mar 19, 2007 | 7.105 | 7.123 | 6.871 | 6.918 | 1,784,781 | -0.12(-1.72%) |
Mar 16, 2007 | 7.161 | 7.189 | 6.955 | 7.039 | 1,537,570 | -0.06(-0.79%) |
Mar 15, 2007 | 7.133 | 7.208 | 7.021 | 7.095 | 1,379,903 | +0.02(+0.26%) |
Mar 14, 2007 | 7.011 | 7.142 | 6.965 | 7.077 | 1,555,243 | +0.04(+0.53%) |
Mar 13, 2007 | 7.142 | 7.226 | 7.002 | 7.039 | 1,321,742 | -0.10(-1.44%) |
Mar 12, 2007 | 7.133 | 7.245 | 7.105 | 7.142 | 859,775 | -0.04(-0.52%) |
Mar 09, 2007 | 7.320 | 7.320 | 7.123 | 7.180 | 766,482 | -0.04(-0.52%) |
Mar 08, 2007 | 7.301 | 7.357 | 7.180 | 7.217 | 1,104,951 | -0.02(-0.26%) |
Mar 07, 2007 | 7.385 | 7.394 | 7.217 | 7.236 | 1,155,614 | -0.12(-1.65%) |
Mar 06, 2007 | 7.320 | 7.366 | 7.189 | 7.357 | 1,087,170 | +0.24(+3.41%) |
Mar 05, 2007 | 7.282 | 7.282 | 6.862 | 7.114 | 1,695,879 | -0.21(-2.81%) |
Mar 02, 2007 | 7.572 | 7.637 | 7.282 | 7.320 | 2,352,359 | -0.33(-4.27%) |
Mar 01, 2007 | 7.749 | 7.814 | 7.618 | 7.646 | 1,445,197 | -0.21(-2.62%) |
Feb 28, 2007 | 7.861 | 7.898 | 7.693 | 7.852 | 1,991,718 | +0.01(+0.12%) |
Feb 27, 2007 | 8.141 | 8.206 | 7.497 | 7.842 | 2,299,339 | -0.50(-6.04%) |
Feb 26, 2007 | 8.515 | 8.515 | 8.291 | 8.347 | 1,300,159 | -0.05(-0.56%) |
Feb 23, 2007 | 8.617 | 8.664 | 8.337 | 8.393 | 1,582,556 | -0.10(-1.21%) |
Feb 22, 2007 | 8.701 | 8.767 | 8.487 | 8.496 | 1,395,113 | -0.23(-2.67%) |
Feb 21, 2007 | 8.543 | 8.729 | 8.356 | 8.729 | 3,295,145 | +0.37(+4.47%) |
Feb 20, 2007 | 8.356 | 8.393 | 8.234 | 8.356 | 1,451,989 | +0.22(+2.76%) |
Feb 16, 2007 | 8.188 | 8.188 | 8.113 | 8.132 | 451,042 | -0.12(-1.47%) |
Feb 15, 2007 | 8.253 | 8.281 | 8.160 | 8.253 | 1,444,598 | +0.03(+0.34%) |
Feb 14, 2007 | 8.113 | 8.281 | 8.057 | 8.225 | 848,494 | +0.15(+1.85%) |
Feb 13, 2007 | 8.066 | 8.169 | 8.038 | 8.076 | 732,592 | +0.06(+0.70%) |
Feb 12, 2007 | 7.982 | 8.076 | 7.926 | 8.020 | 530,381 | +0.01(+0.12%) |
Feb 09, 2007 | 8.057 | 8.169 | 7.982 | 8.010 | 1,831,695 | +0.04(+0.47%) |
Feb 08, 2007 | 8.020 | 8.094 | 7.926 | 7.973 | 1,244,194 | -0.05(-0.58%) |
Feb 07, 2007 | 8.169 | 8.188 | 7.992 | 8.020 | 547,655 | -0.12(-1.49%) |
Feb 06, 2007 | 8.216 | 8.272 | 8.020 | 8.141 | 831,712 | +0.02(+0.23%) |
Feb 05, 2007 | 8.085 | 8.141 | 8.057 | 8.122 | 670,939 | +0.05(+0.58%) |
Feb 02, 2007 | 8.010 | 8.169 | 7.936 | 8.076 | 1,026,653 | -0.12(-1.48%) |
Feb 01, 2007 | 8.356 | 8.431 | 8.178 | 8.197 | 1,448,561 | -0.04(-0.45%) |
Jan 31, 2007 | 7.861 | 8.319 | 7.861 | 8.234 | 1,259,511 | +0.38(+4.88%) |
Jan 30, 2007 | 7.824 | 7.908 | 7.805 | 7.852 | 879,376 | +0.07(+0.84%) |
Jan 29, 2007 | 7.749 | 7.954 | 7.749 | 7.786 | 771,087 | -0.03(-0.36%) |
Jan 26, 2007 | 8.029 | 8.066 | 7.758 | 7.814 | 1,092,419 | -0.26(-3.24%) |
Jan 25, 2007 | 8.281 | 8.356 | 8.048 | 8.076 | 1,016,906 | -0.15(-1.82%) |
Jan 24, 2007 | 8.262 | 8.272 | 8.122 | 8.225 | 1,381,189 | -0.05(-0.56%) |
Jan 23, 2007 | 8.225 | 8.356 | 8.206 | 8.272 | 2,333,829 | +0.12(+1.49%) |
Jan 22, 2007 | 8.216 | 8.328 | 8.104 | 8.150 | 1,525,359 | -0.09(-1.13%) |
Jan 19, 2007 | 8.104 | 8.244 | 8.048 | 8.244 | 1,043,791 | +0.21(+2.67%) |
Jan 18, 2007 | 8.113 | 8.169 | 8.001 | 8.029 | 1,287,253 | -0.05(-0.58%) |
Jan 17, 2007 | 8.001 | 8.169 | 8.001 | 8.076 | 746,024 | +0.00(+0.00%) |
Jan 16, 2007 | 8.253 | 8.253 | 7.973 | 8.076 | 584,180 | +0.05(+0.58%) |
Jan 12, 2007 | 7.796 | 8.122 | 7.796 | 8.029 | 1,248,907 | +0.28(+3.61%) |
Jan 11, 2007 | 7.814 | 7.898 | 7.721 | 7.749 | 999,233 | -0.07(-0.95%) |
Jan 10, 2007 | 7.824 | 7.852 | 7.702 | 7.824 | 839,424 | -0.05(-0.59%) |
Jan 09, 2007 | 7.861 | 7.936 | 7.693 | 7.870 | 1,055,466 | -0.01(-0.12%) |
Jan 08, 2007 | 7.824 | 7.926 | 7.730 | 7.880 | 1,178,321 | +0.11(+1.44%) |
Jan 05, 2007 | 7.730 | 7.768 | 7.609 | 7.768 | 1,054,823 | -0.02(-0.24%) |
Jan 04, 2007 | 7.973 | 7.973 | 7.758 | 7.786 | 809,754 | -0.17(-2.11%) |
Jan 03, 2007 | 8.309 | 8.393 | 7.926 | 7.954 | 1,152,508 | -0.27(-3.29%) |
Dec 29, 2006 | 8.272 | 8.272 | 8.169 | 8.225 | 690,326 | -0.05(-0.56%) |
Dec 28, 2006 | 8.281 | 8.328 | 8.216 | 8.272 | 1,100,131 | +0.07(+0.80%) |
Dec 27, 2006 | 7.992 | 8.206 | 7.908 | 8.206 | 755,664 | +0.22(+2.81%) |
Dec 26, 2006 | 7.964 | 8.141 | 7.964 | 7.982 | 431,547 | +0.08(+1.06%) |
Dec 22, 2006 | 7.973 | 8.010 | 7.852 | 7.898 | 531,589 | -0.05(-0.59%) |
Dec 21, 2006 | 8.057 | 8.057 | 7.936 | 7.945 | 483,389 | -0.12(-1.50%) |
Dec 20, 2006 | 8.272 | 8.297 | 8.048 | 8.066 | 573,576 | -0.19(-2.26%) |
Dec 19, 2006 | 8.094 | 8.319 | 8.094 | 8.253 | 797,437 | +0.17(+2.08%) |
Dec 18, 2006 | 8.132 | 8.160 | 7.964 | 8.085 | 727,815 | -0.05(-0.57%) |
Dec 15, 2006 | 8.412 | 8.449 | 8.094 | 8.132 | 1,243,230 | -0.23(-2.79%) |
Dec 14, 2006 | 8.393 | 8.468 | 8.347 | 8.365 | 584,180 | +0.01(+0.11%) |
Dec 13, 2006 | 8.337 | 8.459 | 8.234 | 8.356 | 587,929 | +0.02(+0.22%) |
Dec 12, 2006 | 8.384 | 8.449 | 8.216 | 8.337 | 654,766 | -0.14(-1.65%) |
Dec 11, 2006 | 8.393 | 8.580 | 8.384 | 8.477 | 814,896 | +0.05(+0.55%) |
Dec 08, 2006 | 8.645 | 8.664 | 8.403 | 8.431 | 1,046,897 | -0.12(-1.42%) |
Dec 07, 2006 | 8.515 | 8.673 | 8.440 | 8.552 | 969,670 | +0.06(+0.66%) |
Dec 06, 2006 | 8.655 | 8.711 | 8.468 | 8.496 | 1,181,856 | -0.25(-2.88%) |
Dec 05, 2006 | 8.897 | 8.935 | 8.683 | 8.748 | 762,519 | -0.12(-1.37%) |
Dec 04, 2006 | 8.916 | 8.935 | 8.711 | 8.869 | 742,489 | -0.03(-0.31%) |
Dec 01, 2006 | 8.916 | 8.981 | 8.813 | 8.897 | 1,296,678 | -0.05(-0.52%) |
Nov 30, 2006 | 8.757 | 8.953 | 8.757 | 8.944 | 908,189 | +0.32(+3.68%) |
Nov 29, 2006 | 8.627 | 8.701 | 8.533 | 8.627 | 609,458 | -0.01(-0.11%) |
Nov 28, 2006 | 8.589 | 8.664 | 8.403 | 8.636 | 948,891 | +0.00(+0.00%) |
Nov 27, 2006 | 8.953 | 8.991 | 8.580 | 8.636 | 1,143,082 | -0.27(-3.04%) |
Nov 24, 2006 | 9.009 | 9.103 | 8.879 | 8.907 | 551,618 | +0.27(+3.14%) |
Nov 22, 2006 | 8.925 | 8.981 | 8.617 | 8.636 | 737,776 | -0.18(-2.01%) |
Nov 21, 2006 | 8.449 | 8.916 | 8.440 | 8.813 | 921,578 | +0.46(+5.47%) |
Nov 20, 2006 | 8.459 | 8.580 | 8.328 | 8.356 | 565,435 | +0.01(+0.11%) |
Nov 17, 2006 | 8.403 | 8.552 | 8.206 | 8.347 | 928,004 | -0.12(-1.43%) |
Nov 16, 2006 | 8.673 | 8.916 | 8.449 | 8.468 | 1,039,613 | -0.07(-0.77%) |
Nov 15, 2006 | 8.496 | 8.711 | 8.403 | 8.533 | 1,152,401 | -0.05(-0.54%) |
Nov 14, 2006 | 8.720 | 8.813 | 8.496 | 8.580 | 1,049,682 | -0.12(-1.39%) |
Nov 13, 2006 | 8.916 | 8.925 | 8.403 | 8.701 | 1,405,610 | -0.22(-2.51%) |
Nov 10, 2006 | 8.935 | 9.149 | 8.907 | 8.925 | 1,122,517 | -0.06(-0.62%) |
Nov 09, 2006 | 8.776 | 9.112 | 8.767 | 8.981 | 2,283,058 | +0.36(+4.23%) |
Nov 08, 2006 | 8.300 | 8.757 | 8.272 | 8.617 | 1,045,397 | +0.31(+3.71%) |
Nov 07, 2006 | 8.281 | 8.440 | 8.281 | 8.309 | 585,572 | +0.12(+1.48%) |
Nov 06, 2006 | 8.048 | 8.365 | 8.029 | 8.188 | 958,959 | +0.19(+2.33%) |
Nov 03, 2006 | 7.954 | 8.038 | 7.908 | 8.001 | 526,126 | +0.05(+0.59%) |
Nov 02, 2006 | 7.796 | 7.992 | 7.796 | 7.954 | 482,104 | +0.13(+1.67%) |
Nov 01, 2006 | 8.020 | 8.038 | 7.814 | 7.824 | 798,401 | -0.07(-0.95%) |
Oct 31, 2006 | 7.861 | 7.926 | 7.777 | 7.898 | 561,794 | +0.01(+0.12%) |
Oct 30, 2006 | 7.982 | 8.029 | 7.880 | 7.889 | 395,880 | -0.02(-0.24%) |
Oct 27, 2006 | 8.113 | 8.113 | 7.908 | 7.908 | 397,593 | -0.20(-2.42%) |
Oct 26, 2006 | 8.169 | 8.272 | 8.010 | 8.104 | 467,858 | -0.01(-0.11%) |
Oct 25, 2006 | 7.917 | 8.122 | 7.833 | 8.113 | 507,596 | +0.21(+2.72%) |
Oct 24, 2006 | 7.898 | 7.992 | 7.842 | 7.898 | 519,914 | -0.07(-0.82%) |
Oct 23, 2006 | 7.898 | 7.992 | 7.758 | 7.964 | 440,545 | +0.07(+0.83%) |
Oct 20, 2006 | 8.085 | 8.104 | 7.889 | 7.898 | 306,442 | -0.15(-1.86%) |
Oct 19, 2006 | 7.880 | 8.057 | 7.861 | 8.048 | 375,314 | +0.24(+3.11%) |
Oct 18, 2006 | 7.833 | 7.908 | 7.777 | 7.805 | 320,581 | -0.02(-0.24%) |
Oct 17, 2006 | 7.814 | 7.833 | 7.684 | 7.824 | 402,306 | -0.02(-0.24%) |
Oct 16, 2006 | 7.917 | 7.936 | 7.786 | 7.842 | 500,205 | +0.04(+0.48%) |
Oct 13, 2006 | 7.824 | 7.861 | 7.740 | 7.805 | 710,035 | +0.09(+1.21%) |
Oct 12, 2006 | 7.786 | 7.786 | 7.684 | 7.712 | 518,093 | -0.09(-1.20%) |
Oct 11, 2006 | 7.898 | 7.926 | 7.786 | 7.805 | 267,561 | -0.10(-1.30%) |
Oct 10, 2006 | 8.001 | 8.057 | 7.786 | 7.908 | 795,080 | -0.06(-0.70%) |
Oct 09, 2006 | 8.104 | 8.141 | 7.908 | 7.964 | 394,594 | -0.12(-1.50%) |
Oct 06, 2006 | 8.178 | 8.216 | 8.010 | 8.085 | 373,065 | -0.10(-1.25%) |
Oct 05, 2006 | 8.038 | 8.262 | 8.001 | 8.188 | 613,528 | +0.21(+2.69%) |
Oct 04, 2006 | 7.637 | 8.020 | 7.609 | 7.973 | 1,096,275 | +0.32(+4.15%) |
Oct 03, 2006 | 7.889 | 7.889 | 7.637 | 7.656 | 531,267 | -0.34(-4.21%) |
Oct 02, 2006 | 7.936 | 8.048 | 7.917 | 7.992 | 215,077 | +0.07(+0.82%) |
Sep 29, 2006 | 7.973 | 7.992 | 7.852 | 7.926 | 280,843 | -0.12(-1.51%) |
Sep 28, 2006 | 8.169 | 8.169 | 8.020 | 8.048 | 365,460 | -0.04(-0.46%) |
Sep 27, 2006 | 8.132 | 8.132 | 7.889 | 8.085 | 641,805 | +0.15(+1.88%) |
Sep 26, 2006 | 7.777 | 7.992 | 7.771 | 7.936 | 601,210 | +0.14(+1.80%) |
Sep 25, 2006 | 7.936 | 7.936 | 7.721 | 7.796 | 705,536 | -0.27(-3.36%) |
Sep 22, 2006 | 8.272 | 8.309 | 8.038 | 8.066 | 642,448 | -0.06(-0.69%) |
Sep 21, 2006 | 8.048 | 8.169 | 7.852 | 8.122 | 1,490,977 | -0.02(-0.23%) |
Sep 20, 2006 | 8.375 | 8.431 | 7.973 | 8.141 | 905,404 | -0.11(-1.36%) |
Sep 19, 2006 | 8.496 | 8.496 | 8.225 | 8.253 | 954,782 | -0.24(-2.86%) |
Sep 18, 2006 | 8.459 | 8.608 | 8.328 | 8.496 | 861,810 | +0.17(+2.02%) |
Sep 15, 2006 | 8.375 | 8.487 | 8.029 | 8.328 | 1,255,548 | -0.01(-0.11%) |
Sep 14, 2006 | 9.112 | 9.112 | 8.272 | 8.337 | 3,498,226 | -1.23(-12.88%) |
Sep 13, 2006 | 9.560 | 9.794 | 9.514 | 9.570 | 489,173 | +0.08(+0.89%) |
Sep 12, 2006 | 9.504 | 9.775 | 9.430 | 9.486 | 552,796 | +0.00(+0.00%) |
Sep 11, 2006 | 9.644 | 9.710 | 9.327 | 9.486 | 1,067,998 | -0.45(-4.51%) |
Sep 08, 2006 | 9.896 | 10.02 | 9.766 | 9.934 | 724,066 | -0.19(-1.85%) |
Sep 07, 2006 | 10.19 | 10.32 | 9.971 | 10.12 | 802,792 | -0.38(-3.64%) |
Sep 06, 2006 | 10.78 | 11.04 | 10.46 | 10.50 | 847,564 | -0.25(-2.34%) |
Sep 05, 2006 | 10.80 | 10.90 | 10.63 | 10.76 | 947,498 | +0.18(+1.68%) |