Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.64 | 26.43 | 25.45 | 26.31 | 2,168,115 | +1.26(+5.01%) |
Aug 30, 2007 | 25.48 | 25.38 | 24.82 | 25.05 | 1,572,543 | -0.43(-1.68%) |
Aug 29, 2007 | 24.37 | 25.66 | 24.21 | 25.48 | 1,693,430 | +1.43(+5.94%) |
Aug 28, 2007 | 24.58 | 24.74 | 23.91 | 24.05 | 1,815,930 | -0.73(-2.94%) |
Aug 27, 2007 | 24.84 | 25.31 | 24.45 | 24.78 | 1,342,089 | +0.11(+0.44%) |
Aug 24, 2007 | 24.24 | 24.69 | 23.94 | 24.67 | 1,283,421 | +0.56(+2.31%) |
Aug 23, 2007 | 24.21 | 24.62 | 23.87 | 24.11 | 1,676,909 | -0.09(-0.39%) |
Aug 22, 2007 | 24.05 | 24.48 | 23.94 | 24.21 | 1,957,771 | +0.40(+1.69%) |
Aug 21, 2007 | 24.24 | 24.24 | 23.27 | 23.80 | 1,180,868 | -0.36(-1.48%) |
Aug 20, 2007 | 23.65 | 24.55 | 23.35 | 24.16 | 1,902,767 | +1.05(+4.53%) |
Aug 17, 2007 | 23.67 | 24.08 | 22.50 | 23.11 | 3,538,575 | +0.03(+0.15%) |
Aug 16, 2007 | 22.92 | 23.10 | 21.74 | 23.08 | 3,953,017 | -0.06(-0.28%) |
Aug 15, 2007 | 23.71 | 24.21 | 23.09 | 23.14 | 1,964,218 | -0.78(-3.26%) |
Aug 14, 2007 | 24.77 | 25.17 | 23.62 | 23.92 | 2,289,808 | -0.97(-3.91%) |
Aug 13, 2007 | 24.58 | 26.06 | 24.74 | 24.90 | 2,236,013 | +0.32(+1.29%) |
Aug 10, 2007 | 26.30 | 26.30 | 23.97 | 24.58 | 2,749,986 | -1.45(-5.59%) |
Aug 09, 2007 | 25.54 | 26.22 | 24.57 | 26.03 | 3,642,740 | +0.49(+1.92%) |
Aug 08, 2007 | 25.86 | 26.53 | 25.25 | 25.54 | 4,331,597 | -0.30(-1.15%) |
Aug 07, 2007 | 23.95 | 26.10 | 23.95 | 25.84 | 3,441,664 | +1.89(+7.90%) |
Aug 06, 2007 | 23.20 | 24.07 | 22.09 | 23.95 | 3,583,102 | +0.95(+4.14%) |
Aug 03, 2007 | 23.38 | 24.26 | 22.93 | 23.00 | 2,480,774 | -1.27(-5.22%) |
Aug 02, 2007 | 23.61 | 24.38 | 23.26 | 24.26 | 2,683,297 | +0.65(+2.75%) |
Aug 01, 2007 | 23.70 | 23.91 | 23.13 | 23.61 | 3,208,956 | +0.04(+0.17%) |
Jul 31, 2007 | 23.43 | 24.55 | 23.38 | 23.57 | 2,422,553 | +0.14(+0.59%) |
Jul 30, 2007 | 23.06 | 23.74 | 22.72 | 23.43 | 2,772,203 | +0.42(+1.81%) |
Jul 27, 2007 | 22.75 | 23.44 | 22.68 | 23.01 | 2,706,064 | +0.06(+0.26%) |
Jul 26, 2007 | 23.65 | 23.65 | 21.84 | 22.96 | 3,649,070 | -0.99(-4.13%) |
Jul 25, 2007 | 23.89 | 24.36 | 23.34 | 23.94 | 2,267,142 | -0.38(-1.55%) |
Jul 24, 2007 | 24.75 | 24.96 | 24.24 | 24.32 | 1,408,338 | -0.53(-2.12%) |
Jul 23, 2007 | 24.94 | 25.24 | 24.72 | 24.85 | 1,759,717 | +0.13(+0.52%) |
Jul 20, 2007 | 24.85 | 24.87 | 24.63 | 24.72 | 2,033,527 | -0.15(-0.62%) |
Jul 19, 2007 | 25.21 | 25.29 | 24.82 | 24.87 | 2,307,119 | -0.22(-0.87%) |
Jul 18, 2007 | 24.94 | 25.13 | 24.55 | 25.09 | 1,992,224 | -0.09(-0.37%) |
Jul 17, 2007 | 25.55 | 25.79 | 25.03 | 25.18 | 2,359,117 | -0.41(-1.61%) |
Jul 16, 2007 | 25.72 | 25.92 | 25.55 | 25.60 | 1,509,077 | -0.05(-0.19%) |
Jul 13, 2007 | 25.97 | 26.17 | 25.33 | 25.65 | 1,770,597 | -0.47(-1.79%) |
Jul 12, 2007 | 25.66 | 26.47 | 25.66 | 26.11 | 3,152,938 | +0.78(+3.08%) |
Jul 11, 2007 | 25.16 | 25.57 | 24.79 | 25.33 | 2,619,025 | +0.40(+1.61%) |
Jul 10, 2007 | 24.84 | 25.69 | 24.73 | 24.93 | 1,884,757 | -0.01(-0.04%) |
Jul 09, 2007 | 25.54 | 25.81 | 24.60 | 24.94 | 1,523,987 | -0.34(-1.34%) |
Jul 06, 2007 | 25.51 | 25.66 | 25.09 | 25.28 | 2,060,928 | +0.04(+0.16%) |
Jul 05, 2007 | 24.32 | 25.24 | 24.32 | 25.24 | 3,278,264 | +1.01(+4.16%) |
Jul 03, 2007 | 24.51 | 24.66 | 24.17 | 24.23 | 1,558,641 | -0.09(-0.37%) |
Jul 02, 2007 | 24.18 | 24.37 | 24.00 | 24.32 | 2,342,394 | +0.48(+2.00%) |
Jun 29, 2007 | 24.04 | 24.32 | 23.80 | 23.84 | 2,426,008 | -0.24(-1.01%) |
Jun 28, 2007 | 23.72 | 24.16 | 23.71 | 24.09 | 1,976,710 | +0.23(+0.98%) |
Jun 27, 2007 | 23.28 | 23.91 | 23.12 | 23.85 | 2,810,229 | +0.39(+1.67%) |
Jun 26, 2007 | 23.52 | 23.80 | 23.24 | 23.46 | 2,475,371 | -0.09(-0.38%) |
Jun 25, 2007 | 24.07 | 24.26 | 23.50 | 23.55 | 3,426,553 | -0.70(-2.91%) |
Jun 22, 2007 | 23.45 | 24.26 | 23.41 | 24.26 | 7,830,279 | +0.86(+3.67%) |
Jun 21, 2007 | 23.49 | 23.58 | 23.05 | 23.40 | 2,105,947 | -0.10(-0.42%) |
Jun 20, 2007 | 24.07 | 24.21 | 23.42 | 23.50 | 2,446,962 | -0.72(-2.97%) |
Jun 19, 2007 | 24.48 | 24.48 | 24.04 | 24.22 | 1,738,159 | -0.27(-1.09%) |
Jun 18, 2007 | 24.67 | 24.71 | 24.27 | 24.48 | 1,374,288 | -0.02(-0.10%) |
Jun 15, 2007 | 24.61 | 24.71 | 24.41 | 24.51 | 4,627,368 | +0.08(+0.35%) |
Jun 14, 2007 | 24.57 | 24.67 | 24.32 | 24.42 | 2,751,397 | +0.08(+0.35%) |
Jun 13, 2007 | 24.31 | 24.39 | 24.16 | 24.34 | 3,363,288 | +0.08(+0.35%) |
Jun 12, 2007 | 24.75 | 24.75 | 24.09 | 24.26 | 3,560,536 | -0.14(-0.57%) |
Jun 11, 2007 | 24.57 | 24.59 | 24.01 | 24.39 | 4,700,952 | -0.15(-0.61%) |
Jun 08, 2007 | 24.03 | 24.66 | 23.97 | 24.54 | 2,963,020 | +0.35(+1.46%) |
Jun 07, 2007 | 24.37 | 24.70 | 24.02 | 24.19 | 5,234,914 | -0.24(-0.98%) |
Jun 06, 2007 | 24.57 | 25.39 | 24.12 | 24.43 | 13,556,121 | +0.89(+3.80%) |
Jun 05, 2007 | 23.65 | 23.73 | 22.70 | 23.54 | 7,328,095 | +0.08(+0.36%) |
Jun 04, 2007 | 23.33 | 23.46 | 22.96 | 23.45 | 4,850,387 | +0.85(+3.78%) |
Jun 01, 2007 | 22.23 | 22.73 | 22.27 | 22.60 | 3,216,209 | +0.66(+3.01%) |
May 31, 2007 | 21.62 | 22.29 | 21.48 | 21.94 | 4,092,463 | +0.60(+2.79%) |
May 30, 2007 | 20.60 | 21.39 | 20.47 | 21.34 | 2,899,081 | +0.67(+3.24%) |
May 29, 2007 | 20.57 | 20.80 | 20.48 | 20.67 | 1,982,879 | +0.27(+1.31%) |
May 25, 2007 | 20.35 | 20.53 | 20.19 | 20.40 | 1,467,975 | +0.05(+0.27%) |
May 24, 2007 | 20.69 | 20.90 | 20.15 | 20.35 | 1,174,824 | -0.31(-1.51%) |
May 23, 2007 | 20.85 | 21.09 | 20.56 | 20.66 | 1,409,809 | -0.03(-0.17%) |
May 22, 2007 | 20.25 | 20.80 | 20.25 | 20.70 | 2,316,807 | +0.49(+2.41%) |
May 21, 2007 | 19.98 | 20.28 | 19.98 | 20.21 | 2,839,362 | +0.10(+0.52%) |
May 18, 2007 | 20.23 | 20.24 | 19.76 | 20.11 | 1,914,856 | -0.04(-0.20%) |
May 17, 2007 | 20.06 | 20.37 | 19.91 | 20.15 | 1,795,218 | +0.08(+0.42%) |
May 16, 2007 | 19.83 | 20.38 | 19.70 | 20.06 | 3,144,482 | +0.23(+1.15%) |
May 15, 2007 | 20.59 | 20.61 | 19.80 | 19.83 | 3,370,703 | -0.81(-3.94%) |
May 14, 2007 | 20.62 | 20.77 | 20.42 | 20.65 | 1,877,582 | +0.04(+0.19%) |
May 11, 2007 | 20.63 | 20.82 | 20.42 | 20.61 | 1,503,033 | -0.01(-0.07%) |
May 10, 2007 | 20.99 | 21.02 | 20.47 | 20.62 | 4,130,319 | -0.51(-2.40%) |
May 09, 2007 | 20.00 | 21.50 | 20.27 | 21.13 | 4,348,974 | +1.22(+6.11%) |
May 08, 2007 | 18.91 | 20.04 | 18.79 | 19.91 | 4,230,891 | +0.84(+4.40%) |
May 07, 2007 | 19.75 | 19.79 | 19.05 | 19.07 | 2,467,122 | -0.73(-3.68%) |
May 04, 2007 | 19.74 | 19.86 | 19.67 | 19.80 | 1,879,597 | +0.14(+0.73%) |
May 03, 2007 | 19.93 | 20.08 | 19.63 | 19.66 | 1,786,286 | -0.27(-1.34%) |
May 02, 2007 | 19.65 | 20.25 | 19.65 | 19.93 | 1,964,420 | +0.44(+2.27%) |
May 01, 2007 | 19.48 | 19.51 | 18.96 | 19.49 | 2,692,037 | -0.07(-0.36%) |
Apr 30, 2007 | 20.34 | 20.34 | 19.43 | 19.56 | 1,826,407 | -0.74(-3.67%) |
Apr 27, 2007 | 20.35 | 20.42 | 19.98 | 20.30 | 1,192,957 | -0.04(-0.20%) |
Apr 26, 2007 | 20.55 | 20.80 | 20.28 | 20.34 | 1,924,273 | -0.20(-0.99%) |
Apr 25, 2007 | 20.41 | 20.54 | 20.08 | 20.54 | 3,810,189 | +0.18(+0.88%) |
Apr 24, 2007 | 20.38 | 20.54 | 19.75 | 20.36 | 2,911,573 | -0.02(-0.10%) |
Apr 23, 2007 | 19.91 | 20.59 | 19.90 | 20.38 | 3,360,065 | +0.73(+3.74%) |
Apr 20, 2007 | 18.73 | 19.77 | 18.57 | 19.65 | 6,392,122 | +1.02(+5.46%) |
Apr 19, 2007 | 19.55 | 19.55 | 18.50 | 18.63 | 3,553,485 | -0.57(-2.97%) |
Apr 18, 2007 | 19.62 | 19.74 | 19.15 | 19.20 | 2,112,958 | -0.42(-2.15%) |
Apr 17, 2007 | 19.69 | 19.74 | 19.45 | 19.62 | 1,652,329 | -0.02(-0.10%) |
Apr 16, 2007 | 19.59 | 19.86 | 19.50 | 19.64 | 1,976,861 | +0.08(+0.41%) |
Apr 13, 2007 | 20.18 | 20.25 | 19.37 | 19.57 | 2,945,794 | -0.57(-2.83%) |
Apr 12, 2007 | 20.45 | 20.46 | 19.62 | 20.14 | 2,701,228 | -0.31(-1.53%) |
Apr 11, 2007 | 20.57 | 20.71 | 20.20 | 20.45 | 1,401,286 | -0.11(-0.55%) |
Apr 10, 2007 | 20.42 | 20.70 | 20.40 | 20.56 | 1,531,441 | +0.23(+1.15%) |
Apr 09, 2007 | 20.55 | 20.65 | 20.17 | 20.33 | 907,624 | -0.22(-1.06%) |
Apr 05, 2007 | 20.85 | 20.92 | 20.47 | 20.55 | 569,178 | -0.20(-0.96%) |
Apr 04, 2007 | 20.95 | 20.95 | 20.58 | 20.75 | 1,055,951 | -0.07(-0.36%) |
Apr 03, 2007 | 20.72 | 20.97 | 20.72 | 20.82 | 1,090,807 | +0.13(+0.65%) |
Apr 02, 2007 | 20.31 | 20.83 | 20.26 | 20.69 | 1,922,512 | +0.59(+2.94%) |
Mar 30, 2007 | 20.35 | 20.70 | 20.00 | 20.10 | 1,749,240 | -0.25(-1.24%) |
Mar 29, 2007 | 20.75 | 20.76 | 20.04 | 20.35 | 831,100 | -0.24(-1.16%) |
Mar 28, 2007 | 20.67 | 20.72 | 20.29 | 20.59 | 1,331,574 | -0.08(-0.38%) |
Mar 27, 2007 | 20.91 | 21.08 | 20.67 | 20.67 | 1,465,155 | -0.46(-2.18%) |
Mar 26, 2007 | 20.70 | 21.14 | 20.70 | 21.13 | 2,043,819 | +0.45(+2.18%) |
Mar 23, 2007 | 20.43 | 20.85 | 20.37 | 20.68 | 1,554,813 | -0.00(-0.02%) |
Mar 22, 2007 | 20.93 | 20.93 | 20.22 | 20.68 | 2,177,786 | +0.20(+0.97%) |
Mar 21, 2007 | 20.47 | 20.61 | 20.32 | 20.48 | 1,152,927 | +0.03(+0.17%) |
Mar 20, 2007 | 20.38 | 20.48 | 20.31 | 20.45 | 823,444 | +0.04(+0.19%) |
Mar 19, 2007 | 19.83 | 20.59 | 19.82 | 20.41 | 2,449,178 | +0.80(+4.10%) |
Mar 16, 2007 | 19.78 | 19.83 | 19.56 | 19.61 | 2,090,344 | -0.27(-1.37%) |
Mar 15, 2007 | 19.98 | 20.20 | 19.73 | 19.88 | 2,157,840 | -0.21(-1.04%) |
Mar 14, 2007 | 20.23 | 20.43 | 19.81 | 20.09 | 2,705,258 | -0.17(-0.83%) |
Mar 13, 2007 | 42.28 | 21.12 | 20.14 | 20.26 | 1,652,127 | +9.68(+91.62%) |
Mar 12, 2007 | 10.52 | 10.65 | 10.49 | 10.57 | 2,337,962 | +0.04(+0.39%) |
Mar 09, 2007 | 10.42 | 10.54 | 10.39 | 10.53 | 2,892,835 | +0.24(+2.36%) |
Mar 08, 2007 | 10.41 | 10.42 | 10.21 | 10.29 | 3,263,556 | +0.13(+1.25%) |
Mar 07, 2007 | 10.02 | 10.24 | 10.02 | 10.16 | 2,972,218 | +0.15(+1.45%) |
Mar 06, 2007 | 9.780 | 10.07 | 9.734 | 10.01 | 2,321,038 | +0.37(+3.85%) |
Mar 05, 2007 | 9.794 | 9.938 | 9.644 | 9.644 | 2,914,192 | -0.27(-2.76%) |
Mar 02, 2007 | 10.09 | 10.15 | 9.893 | 9.918 | 2,476,579 | -0.24(-2.33%) |
Mar 01, 2007 | 10.05 | 10.15 | 9.865 | 10.15 | 4,080,477 | +0.05(+0.47%) |
Feb 28, 2007 | 10.05 | 10.14 | 9.836 | 10.11 | 3,828,100 | +0.05(+0.54%) |
Feb 27, 2007 | 9.461 | 10.17 | 9.321 | 10.05 | 7,744,852 | -0.19(-1.82%) |
Feb 26, 2007 | 10.51 | 10.55 | 10.21 | 10.24 | 2,822,406 | -0.32(-3.05%) |
Feb 23, 2007 | 10.45 | 10.58 | 10.32 | 10.56 | 2,252,535 | +0.08(+0.79%) |
Feb 22, 2007 | 10.51 | 10.54 | 10.38 | 10.48 | 2,305,725 | -0.05(-0.47%) |
Feb 21, 2007 | 10.58 | 10.69 | 10.50 | 10.53 | 4,104,530 | -0.17(-1.54%) |
Feb 20, 2007 | 10.42 | 10.76 | 10.38 | 10.69 | 3,710,840 | +0.16(+1.56%) |
Feb 16, 2007 | 10.38 | 10.55 | 10.33 | 10.53 | 3,258,318 | +0.15(+1.47%) |
Feb 15, 2007 | 9.990 | 10.49 | 9.989 | 10.38 | 10,765,425 | +1.12(+12.13%) |
Feb 14, 2007 | 9.414 | 9.414 | 9.219 | 9.254 | 3,476,036 | -0.04(-0.48%) |
Feb 13, 2007 | 9.242 | 9.409 | 9.219 | 9.299 | 3,426,839 | +0.12(+1.26%) |
Feb 12, 2007 | 9.058 | 9.254 | 8.924 | 9.183 | 3,757,397 | +0.13(+1.45%) |
Feb 09, 2007 | 9.109 | 9.257 | 8.979 | 9.052 | 2,827,556 | -0.05(-0.57%) |
Feb 08, 2007 | 9.023 | 9.104 | 8.909 | 9.104 | 2,183,226 | +0.03(+0.29%) |
Feb 07, 2007 | 9.113 | 9.118 | 8.982 | 9.078 | 1,296,718 | -0.01(-0.16%) |
Feb 06, 2007 | 9.016 | 9.126 | 8.962 | 9.093 | 2,510,831 | +0.08(+0.92%) |
Feb 05, 2007 | 8.977 | 9.078 | 8.845 | 9.010 | 1,778,253 | +0.01(+0.08%) |
Feb 02, 2007 | 9.171 | 9.171 | 8.951 | 9.002 | 1,642,053 | -0.16(-1.79%) |
Feb 01, 2007 | 9.010 | 9.172 | 8.971 | 9.166 | 2,513,249 | +0.22(+2.44%) |
Jan 31, 2007 | 8.723 | 8.970 | 8.686 | 8.948 | 2,489,071 | +0.23(+2.62%) |
Jan 30, 2007 | 8.934 | 8.977 | 8.698 | 8.719 | 2,011,969 | -0.15(-1.73%) |
Jan 29, 2007 | 8.929 | 8.964 | 8.792 | 8.873 | 2,168,719 | -0.08(-0.89%) |
Jan 26, 2007 | 8.859 | 8.981 | 8.760 | 8.953 | 2,250,520 | +0.07(+0.81%) |
Jan 25, 2007 | 9.120 | 9.125 | 8.853 | 8.881 | 3,313,120 | -0.25(-2.69%) |
Jan 24, 2007 | 9.046 | 9.157 | 8.955 | 9.126 | 2,560,395 | +0.09(+0.99%) |
Jan 23, 2007 | 9.077 | 9.105 | 8.897 | 9.037 | 2,151,795 | +0.05(+0.51%) |
Jan 22, 2007 | 9.067 | 9.089 | 8.823 | 8.991 | 4,387,003 | -0.09(-0.94%) |
Jan 19, 2007 | 9.182 | 9.197 | 8.953 | 9.077 | 4,905,207 | -0.21(-2.27%) |
Jan 18, 2007 | 9.582 | 9.784 | 9.213 | 9.288 | 11,090,210 | +0.04(+0.48%) |
Jan 17, 2007 | 9.207 | 9.284 | 9.078 | 9.243 | 3,166,040 | +0.02(+0.19%) |
Jan 16, 2007 | 8.903 | 9.283 | 8.893 | 9.226 | 6,943,369 | +0.36(+4.12%) |
Jan 12, 2007 | 8.711 | 8.909 | 8.701 | 8.861 | 2,378,258 | +0.11(+1.20%) |
Jan 11, 2007 | 8.500 | 8.841 | 8.460 | 8.755 | 3,503,316 | +0.26(+3.01%) |
Jan 10, 2007 | 8.551 | 8.572 | 8.417 | 8.500 | 2,174,361 | -0.08(-0.95%) |
Jan 09, 2007 | 8.407 | 8.641 | 8.403 | 8.582 | 2,892,835 | +0.23(+2.79%) |
Jan 08, 2007 | 8.189 | 8.374 | 8.047 | 8.348 | 3,170,473 | +0.18(+2.20%) |
Jan 05, 2007 | 8.289 | 8.352 | 8.137 | 8.168 | 3,512,987 | -0.20(-2.37%) |
Jan 04, 2007 | 8.062 | 8.431 | 7.945 | 8.367 | 4,726,697 | +0.34(+4.22%) |
Jan 03, 2007 | 7.904 | 8.177 | 7.899 | 8.028 | 4,304,397 | +0.16(+2.00%) |
Dec 29, 2006 | 7.944 | 7.982 | 7.864 | 7.871 | 1,492,959 | -0.07(-0.92%) |
Dec 28, 2006 | 8.022 | 8.057 | 7.904 | 7.944 | 2,135,274 | -0.12(-1.51%) |
Dec 27, 2006 | 7.569 | 8.089 | 7.562 | 8.065 | 4,378,138 | +0.64(+8.59%) |
Dec 26, 2006 | 7.563 | 7.563 | 7.356 | 7.428 | 2,219,492 | -0.14(-1.87%) |
Dec 22, 2006 | 7.650 | 7.662 | 7.560 | 7.569 | 1,078,718 | -0.09(-1.17%) |
Dec 21, 2006 | 7.650 | 7.684 | 7.588 | 7.658 | 2,405,659 | +0.01(+0.11%) |
Dec 20, 2006 | 7.537 | 7.651 | 7.507 | 7.650 | 1,663,007 | +0.11(+1.46%) |
Dec 19, 2006 | 7.464 | 7.561 | 7.321 | 7.539 | 2,126,006 | +0.08(+1.01%) |
Dec 18, 2006 | 7.697 | 7.717 | 7.452 | 7.464 | 2,755,426 | -0.14(-1.88%) |
Dec 15, 2006 | 7.775 | 7.795 | 7.586 | 7.606 | 2,912,177 | -0.17(-2.17%) |
Dec 14, 2006 | 7.675 | 7.786 | 7.631 | 7.775 | 1,238,692 | +0.08(+1.08%) |
Dec 13, 2006 | 7.832 | 7.934 | 7.651 | 7.692 | 1,971,270 | -0.12(-1.51%) |
Dec 12, 2006 | 7.817 | 7.827 | 7.724 | 7.810 | 1,783,895 | -0.04(-0.47%) |
Dec 11, 2006 | 7.768 | 7.876 | 7.717 | 7.847 | 1,206,053 | -0.00(-0.02%) |
Dec 08, 2006 | 7.849 | 7.928 | 7.799 | 7.848 | 1,625,129 | -0.01(-0.17%) |
Dec 07, 2006 | 8.014 | 8.060 | 7.842 | 7.862 | 2,727,622 | -0.15(-1.90%) |
Dec 06, 2006 | 8.041 | 8.144 | 7.944 | 8.014 | 2,568,857 | -0.02(-0.23%) |
Dec 05, 2006 | 7.854 | 8.057 | 7.755 | 8.033 | 3,568,596 | +0.19(+2.45%) |
Dec 04, 2006 | 7.846 | 7.869 | 7.764 | 7.841 | 1,852,800 | -0.00(-0.06%) |
Dec 01, 2006 | 7.693 | 7.920 | 7.661 | 7.846 | 3,775,313 | +0.13(+1.72%) |
Nov 30, 2006 | 7.966 | 7.971 | 7.614 | 7.713 | 4,384,183 | -0.12(-1.47%) |
Nov 29, 2006 | 7.727 | 7.869 | 7.697 | 7.828 | 3,336,089 | +0.13(+1.71%) |
Nov 28, 2006 | 7.497 | 7.701 | 7.445 | 7.697 | 4,403,122 | +0.11(+1.49%) |
Nov 27, 2006 | 7.916 | 7.924 | 7.540 | 7.584 | 3,423,531 | -0.31(-3.97%) |
Nov 24, 2006 | 7.715 | 7.916 | 7.693 | 7.898 | 1,348,700 | +0.18(+2.36%) |
Nov 22, 2006 | 7.743 | 7.777 | 7.627 | 7.715 | 1,269,317 | +0.02(+0.29%) |
Nov 21, 2006 | 7.724 | 7.791 | 7.594 | 7.693 | 3,324,000 | -0.01(-0.16%) |
Nov 20, 2006 | 7.799 | 7.877 | 7.679 | 7.706 | 2,294,039 | -0.04(-0.54%) |
Nov 17, 2006 | 7.900 | 7.900 | 7.678 | 7.748 | 2,684,103 | -0.15(-1.93%) |
Nov 16, 2006 | 7.935 | 7.995 | 7.832 | 7.900 | 2,647,434 | -0.03(-0.44%) |
Nov 15, 2006 | 8.016 | 8.028 | 7.915 | 7.935 | 3,681,021 | -0.11(-1.39%) |
Nov 14, 2006 | 7.934 | 8.052 | 7.885 | 8.047 | 6,270,026 | +0.16(+2.01%) |
Nov 13, 2006 | 7.959 | 7.991 | 7.852 | 7.888 | 4,779,887 | -0.03(-0.39%) |
Nov 10, 2006 | 7.960 | 7.993 | 7.833 | 7.919 | 3,429,172 | -0.01(-0.13%) |
Nov 09, 2006 | 8.022 | 8.062 | 7.890 | 7.929 | 1,799,610 | -0.09(-1.08%) |
Nov 08, 2006 | 8.067 | 8.111 | 7.910 | 8.016 | 5,564,447 | -0.06(-0.75%) |
Nov 07, 2006 | 7.979 | 8.141 | 7.941 | 8.077 | 6,090,710 | +0.23(+2.93%) |
Nov 06, 2006 | 7.780 | 7.940 | 7.742 | 7.847 | 5,291,241 | +0.05(+0.70%) |
Nov 03, 2006 | 7.940 | 7.941 | 7.717 | 7.792 | 5,908,976 | -0.15(-1.91%) |
Nov 02, 2006 | 7.631 | 8.187 | 7.619 | 7.944 | 23,220,050 | +0.92(+13.05%) |
Nov 01, 2006 | 7.042 | 7.260 | 6.956 | 7.027 | 4,295,935 | -0.04(-0.56%) |
Oct 31, 2006 | 6.998 | 7.066 | 6.924 | 7.066 | 3,239,782 | +0.10(+1.42%) |
Oct 30, 2006 | 6.836 | 7.035 | 6.781 | 6.967 | 1,614,652 | +0.13(+1.92%) |
Oct 27, 2006 | 6.887 | 7.017 | 6.798 | 6.836 | 1,461,125 | -0.11(-1.61%) |
Oct 26, 2006 | 6.874 | 6.972 | 6.808 | 6.947 | 1,170,592 | +0.10(+1.52%) |
Oct 25, 2006 | 6.849 | 7.002 | 6.750 | 6.843 | 1,475,632 | -0.03(-0.45%) |
Oct 24, 2006 | 6.857 | 6.916 | 6.781 | 6.874 | 1,339,835 | -0.01(-0.20%) |
Oct 23, 2006 | 6.714 | 6.957 | 6.695 | 6.888 | 1,992,627 | +0.17(+2.61%) |
Oct 20, 2006 | 6.762 | 6.791 | 6.666 | 6.713 | 1,060,182 | -0.02(-0.28%) |
Oct 19, 2006 | 6.731 | 6.816 | 6.657 | 6.731 | 1,712,974 | -0.03(-0.40%) |
Oct 18, 2006 | 6.862 | 6.936 | 6.700 | 6.759 | 1,743,599 | -0.08(-1.16%) |
Oct 17, 2006 | 6.941 | 6.941 | 6.748 | 6.838 | 1,414,382 | -0.12(-1.66%) |
Oct 16, 2006 | 7.029 | 7.045 | 6.914 | 6.954 | 1,993,433 | -0.05(-0.76%) |
Oct 13, 2006 | 6.825 | 7.098 | 6.816 | 7.007 | 2,704,654 | +0.19(+2.78%) |
Oct 12, 2006 | 6.787 | 6.818 | 6.735 | 6.817 | 2,032,520 | +0.10(+1.42%) |
Oct 11, 2006 | 6.719 | 6.751 | 6.624 | 6.722 | 1,806,863 | -0.03(-0.42%) |
Oct 10, 2006 | 6.769 | 6.827 | 6.695 | 6.750 | 3,575,043 | +0.06(+0.83%) |
Oct 09, 2006 | 6.687 | 6.761 | 6.615 | 6.694 | 1,519,957 | +0.01(+0.11%) |
Oct 06, 2006 | 6.688 | 6.707 | 6.591 | 6.687 | 2,766,306 | -0.00(-0.02%) |
Oct 05, 2006 | 6.328 | 6.754 | 6.328 | 6.688 | 8,150,631 | +0.47(+7.52%) |
Oct 04, 2006 | 6.001 | 6.259 | 5.972 | 6.220 | 2,128,827 | +0.19(+3.13%) |
Oct 03, 2006 | 6.012 | 6.081 | 5.908 | 6.032 | 2,005,924 | +0.04(+0.66%) |
Oct 02, 2006 | 5.991 | 6.102 | 5.931 | 5.992 | 1,995,045 | -0.03(-0.49%) |
Sep 29, 2006 | 6.184 | 6.203 | 6.012 | 6.022 | 2,272,280 | -0.16(-2.61%) |
Sep 28, 2006 | 6.140 | 6.235 | 6.096 | 6.183 | 3,025,005 | +0.07(+1.12%) |
Sep 27, 2006 | 6.146 | 6.176 | 6.019 | 6.115 | 3,080,210 | -0.04(-0.71%) |
Sep 26, 2006 | 6.043 | 6.203 | 6.013 | 6.158 | 2,215,060 | +0.10(+1.68%) |
Sep 25, 2006 | 6.025 | 6.130 | 5.930 | 6.056 | 2,581,348 | +0.00(+0.04%) |
Sep 22, 2006 | 5.913 | 6.125 | 5.770 | 6.054 | 4,401,913 | +0.08(+1.29%) |
Sep 21, 2006 | 6.162 | 6.316 | 5.955 | 5.977 | 4,889,492 | -0.19(-3.08%) |
Sep 20, 2006 | 6.080 | 6.188 | 6.068 | 6.167 | 1,929,362 | +0.12(+2.05%) |
Sep 19, 2006 | 6.049 | 6.073 | 5.975 | 6.043 | 3,031,855 | -0.01(-0.14%) |
Sep 18, 2006 | 5.877 | 6.064 | 5.837 | 6.051 | 3,213,590 | +0.17(+2.83%) |
Sep 15, 2006 | 5.832 | 5.901 | 5.755 | 5.885 | 2,342,797 | +0.08(+1.41%) |
Sep 14, 2006 | 5.834 | 5.853 | 5.708 | 5.803 | 2,018,819 | -0.07(-1.27%) |
Sep 13, 2006 | 5.819 | 5.913 | 5.788 | 5.878 | 2,505,592 | +0.08(+1.30%) |
Sep 12, 2006 | 5.571 | 5.828 | 5.554 | 5.802 | 3,724,540 | +0.26(+4.63%) |
Sep 11, 2006 | 5.529 | 5.601 | 5.419 | 5.545 | 2,077,248 | +0.02(+0.29%) |
Sep 08, 2006 | 5.513 | 5.579 | 5.445 | 5.529 | 4,374,109 | +0.05(+0.86%) |
Sep 07, 2006 | 5.347 | 5.520 | 5.342 | 5.482 | 6,630,270 | +0.14(+2.53%) |
Sep 06, 2006 | 5.224 | 5.405 | 5.187 | 5.347 | 6,418,314 | +0.11(+2.08%) |
Sep 05, 2006 | 5.210 | 5.281 | 5.100 | 5.238 | 4,014,267 | +0.05(+0.96%) |