Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.214 | 9.223 | 9.156 | 9.170 | 224,518 | -0.03(-0.38%) |
Sep 27, 2007 | 9.216 | 9.228 | 9.183 | 9.204 | 70,052 | +0.04(+0.39%) |
Sep 26, 2007 | 9.166 | 9.202 | 9.150 | 9.169 | 302,156 | +0.07(+0.77%) |
Sep 25, 2007 | 9.024 | 9.106 | 9.024 | 9.099 | 337,130 | +0.04(+0.42%) |
Sep 24, 2007 | 9.095 | 9.141 | 9.038 | 9.061 | 113,294 | -0.01(-0.11%) |
Sep 21, 2007 | 9.076 | 9.100 | 9.057 | 9.071 | 28,326 | +0.04(+0.41%) |
Sep 20, 2007 | 9.052 | 9.077 | 9.021 | 9.034 | 26,754 | -0.03(-0.33%) |
Sep 19, 2007 | 9.114 | 9.127 | 9.037 | 9.064 | 167,264 | +0.04(+0.48%) |
Sep 18, 2007 | 8.823 | 9.021 | 8.794 | 9.021 | 221,709 | +0.23(+2.60%) |
Sep 17, 2007 | 8.822 | 8.822 | 8.777 | 8.793 | 89,858 | -0.06(-0.70%) |
Sep 14, 2007 | 8.779 | 8.855 | 8.765 | 8.855 | 121,329 | +0.01(+0.08%) |
Sep 13, 2007 | 8.933 | 8.933 | 8.815 | 8.847 | 255,562 | +0.03(+0.36%) |
Sep 12, 2007 | 8.839 | 8.882 | 8.811 | 8.816 | 106,114 | -0.01(-0.17%) |
Sep 11, 2007 | 8.783 | 8.831 | 8.758 | 8.831 | 164,593 | +0.10(+1.20%) |
Sep 10, 2007 | 8.801 | 8.801 | 8.647 | 8.727 | 116,415 | -0.00(-0.02%) |
Sep 07, 2007 | 8.798 | 8.798 | 8.701 | 8.729 | 168,998 | -0.17(-1.87%) |
Sep 06, 2007 | 8.935 | 8.935 | 8.852 | 8.895 | 163,009 | +0.01(+0.16%) |
Sep 05, 2007 | 8.909 | 8.909 | 8.858 | 8.881 | 75,810 | -0.07(-0.78%) |
Sep 04, 2007 | 8.865 | 8.999 | 8.830 | 8.950 | 286,767 | +0.10(+1.13%) |
Aug 31, 2007 | 8.895 | 8.895 | 8.780 | 8.850 | 208,170 | +0.12(+1.33%) |
Aug 30, 2007 | 8.633 | 8.800 | 8.633 | 8.734 | 288,281 | +0.02(+0.26%) |
Aug 29, 2007 | 8.573 | 8.718 | 8.556 | 8.711 | 252,740 | +0.20(+2.36%) |
Aug 28, 2007 | 8.671 | 8.671 | 8.511 | 8.511 | 82,181 | -0.20(-2.26%) |
Aug 27, 2007 | 8.790 | 8.790 | 8.696 | 8.708 | 176,502 | -0.06(-0.66%) |
Aug 24, 2007 | 8.617 | 8.766 | 8.617 | 8.766 | 101,223 | +0.12(+1.43%) |
Aug 23, 2007 | 8.710 | 8.710 | 8.617 | 8.642 | 81,684 | -0.04(-0.41%) |
Aug 22, 2007 | 8.685 | 8.688 | 8.619 | 8.678 | 369,885 | +0.11(+1.24%) |
Aug 21, 2007 | 8.535 | 8.589 | 8.518 | 8.571 | 101,882 | +0.04(+0.51%) |
Aug 20, 2007 | 8.606 | 8.606 | 8.468 | 8.528 | 187,890 | +0.03(+0.36%) |
Aug 17, 2007 | 8.554 | 8.710 | 8.422 | 8.497 | 625,181 | +0.16(+1.89%) |
Aug 16, 2007 | 8.303 | 8.339 | 8.057 | 8.339 | 885,067 | -0.02(-0.24%) |
Aug 15, 2007 | 8.463 | 8.561 | 8.359 | 8.359 | 159,159 | -0.15(-1.73%) |
Aug 14, 2007 | 8.705 | 8.705 | 8.507 | 8.507 | 293,265 | -0.16(-1.80%) |
Aug 13, 2007 | 8.710 | 8.753 | 8.662 | 8.663 | 54,918 | +0.01(+0.15%) |
Aug 10, 2007 | 8.634 | 8.745 | 8.518 | 8.650 | 150,268 | -0.06(-0.67%) |
Aug 09, 2007 | 8.774 | 8.888 | 8.708 | 8.708 | 224,587 | -0.16(-1.84%) |
Aug 08, 2007 | 8.740 | 8.926 | 8.740 | 8.871 | 279,726 | +0.16(+1.80%) |
Aug 07, 2007 | 8.606 | 8.734 | 8.589 | 8.715 | 84,343 | +0.07(+0.77%) |
Aug 06, 2007 | 8.551 | 8.655 | 8.468 | 8.648 | 404,408 | +0.11(+1.31%) |
Aug 03, 2007 | 8.586 | 8.753 | 8.537 | 8.537 | 176,514 | -0.22(-2.47%) |
Aug 02, 2007 | 8.685 | 8.753 | 8.658 | 8.753 | 222,842 | +0.07(+0.84%) |
Aug 01, 2007 | 8.585 | 8.680 | 8.553 | 8.680 | 321,961 | +0.04(+0.47%) |
Jul 31, 2007 | 8.868 | 8.868 | 8.640 | 8.640 | 200,955 | -0.12(-1.37%) |
Jul 30, 2007 | 8.746 | 8.798 | 8.657 | 8.760 | 213,361 | +0.04(+0.43%) |
Jul 27, 2007 | 8.856 | 8.857 | 8.723 | 8.723 | 162,917 | -0.11(-1.28%) |
Jul 26, 2007 | 8.871 | 8.954 | 8.715 | 8.836 | 462,761 | -0.16(-1.80%) |
Jul 25, 2007 | 9.070 | 9.070 | 8.925 | 8.998 | 2,995,627 | +0.03(+0.34%) |
Jul 24, 2007 | 9.082 | 9.099 | 8.942 | 8.967 | 347,721 | -0.17(-1.91%) |
Jul 23, 2007 | 9.140 | 9.181 | 9.136 | 9.141 | 39,136 | +0.01(+0.14%) |
Jul 20, 2007 | 9.201 | 9.201 | 9.094 | 9.128 | 218,656 | -0.13(-1.41%) |
Jul 19, 2007 | 9.242 | 9.259 | 9.210 | 9.259 | 188,202 | +0.10(+1.10%) |
Jul 18, 2007 | 9.189 | 9.189 | 9.095 | 9.159 | 84,065 | -0.05(-0.59%) |
Jul 17, 2007 | 9.166 | 9.243 | 9.166 | 9.213 | 1,894,724 | +0.04(+0.48%) |
Jul 16, 2007 | 9.166 | 9.211 | 9.152 | 9.169 | 159,830 | -0.03(-0.32%) |
Jul 13, 2007 | 9.166 | 9.201 | 9.133 | 9.198 | 397,517 | +0.02(+0.25%) |
Jul 12, 2007 | 9.052 | 9.178 | 9.052 | 9.175 | 121,387 | +0.18(+1.95%) |
Jul 11, 2007 | 8.967 | 9.006 | 8.952 | 8.999 | 104,992 | +0.03(+0.32%) |
Jul 10, 2007 | 9.038 | 9.038 | 8.962 | 8.971 | 142,915 | -0.10(-1.11%) |
Jul 09, 2007 | 9.070 | 9.095 | 9.044 | 9.071 | 3,059,969 | +0.01(+0.13%) |
Jul 06, 2007 | 9.036 | 9.063 | 9.009 | 9.059 | 50,444 | +0.02(+0.25%) |
Jul 05, 2007 | 8.967 | 9.037 | 8.967 | 9.037 | 1,506,433 | +0.06(+0.70%) |
Jul 03, 2007 | 8.948 | 8.981 | 8.948 | 8.974 | 17,331 | +0.03(+0.30%) |
Jul 02, 2007 | 8.842 | 8.947 | 8.842 | 8.947 | 180,213 | +0.11(+1.25%) |
Jun 29, 2007 | 8.923 | 8.923 | 8.822 | 8.836 | 63,786 | -0.03(-0.39%) |
Jun 28, 2007 | 8.871 | 8.918 | 8.857 | 8.871 | 136,718 | +0.01(+0.10%) |
Jun 27, 2007 | 8.714 | 8.862 | 8.714 | 8.862 | 1,095,018 | +0.12(+1.33%) |
Jun 26, 2007 | 8.796 | 8.803 | 8.734 | 8.746 | 150,314 | +0.00(+0.02%) |
Jun 25, 2007 | 8.791 | 8.859 | 8.731 | 8.744 | 37,749 | -0.05(-0.52%) |
Jun 22, 2007 | 8.878 | 8.878 | 8.776 | 8.790 | 242,855 | -0.10(-1.14%) |
Jun 21, 2007 | 8.839 | 8.891 | 8.786 | 8.891 | 165,391 | +0.05(+0.53%) |
Jun 20, 2007 | 8.960 | 8.960 | 8.844 | 8.845 | 129,492 | -0.08(-0.89%) |
Jun 19, 2007 | 8.896 | 8.938 | 8.896 | 8.924 | 61,277 | -0.02(-0.19%) |
Jun 18, 2007 | 8.975 | 8.982 | 8.873 | 8.941 | 136,429 | +0.01(+0.11%) |
Jun 15, 2007 | 8.914 | 8.942 | 8.892 | 8.931 | 91,338 | +0.10(+1.09%) |
Jun 14, 2007 | 8.845 | 8.871 | 8.806 | 8.834 | 146,834 | +0.06(+0.72%) |
Jun 13, 2007 | 8.713 | 8.771 | 8.691 | 8.771 | 126,023 | +0.10(+1.21%) |
Jun 12, 2007 | 8.667 | 8.745 | 8.666 | 8.666 | 226,611 | -0.07(-0.84%) |
Jun 11, 2007 | 8.727 | 8.788 | 8.722 | 8.740 | 161,876 | -0.00(-0.02%) |
Jun 08, 2007 | 8.633 | 8.742 | 8.632 | 8.742 | 274,615 | +0.08(+0.96%) |
Jun 07, 2007 | 8.759 | 8.791 | 8.644 | 8.659 | 394,870 | -0.15(-1.75%) |
Jun 06, 2007 | 8.822 | 8.822 | 8.783 | 8.813 | 111,837 | -0.07(-0.76%) |
Jun 05, 2007 | 8.883 | 8.883 | 8.826 | 8.880 | 67,590 | -0.02(-0.18%) |
Jun 04, 2007 | 8.838 | 8.903 | 8.838 | 8.897 | 256,533 | +0.01(+0.06%) |
Jun 01, 2007 | 8.909 | 8.930 | 8.876 | 8.891 | 178,676 | +0.04(+0.50%) |
May 31, 2007 | 8.849 | 8.870 | 8.820 | 8.847 | 202,354 | +0.03(+0.36%) |
May 30, 2007 | 8.696 | 8.815 | 8.676 | 8.815 | 905,289 | +0.07(+0.85%) |
May 29, 2007 | 8.713 | 8.757 | 8.709 | 8.741 | 970,647 | +0.05(+0.53%) |
May 25, 2007 | 8.671 | 8.700 | 8.652 | 8.695 | 191,000 | +0.07(+0.83%) |
May 24, 2007 | 8.777 | 8.789 | 8.611 | 8.623 | 744,556 | -0.16(-1.78%) |
May 23, 2007 | 8.818 | 8.839 | 8.770 | 8.780 | 172,085 | -0.01(-0.16%) |
May 22, 2007 | 8.781 | 8.814 | 8.761 | 8.794 | 907,427 | +0.03(+0.38%) |
May 21, 2007 | 8.717 | 8.809 | 8.710 | 8.761 | 1,266,942 | +0.07(+0.84%) |
May 18, 2007 | 8.652 | 8.690 | 8.634 | 8.688 | 88,459 | +0.05(+0.55%) |
May 17, 2007 | 8.630 | 8.661 | 8.627 | 8.641 | 38,327 | -0.02(-0.18%) |
May 16, 2007 | 8.606 | 8.656 | 8.581 | 8.656 | 173,993 | +0.08(+0.91%) |
May 15, 2007 | 8.621 | 8.694 | 8.577 | 8.578 | 88,112 | -0.08(-0.90%) |
May 14, 2007 | 8.705 | 8.724 | 8.634 | 8.656 | 114,589 | -0.05(-0.57%) |
May 11, 2007 | 8.625 | 8.705 | 8.625 | 8.705 | 201,418 | +0.09(+0.99%) |
May 10, 2007 | 8.706 | 8.724 | 8.620 | 8.620 | 70,492 | -0.13(-1.53%) |
May 09, 2007 | 8.691 | 8.762 | 8.691 | 8.754 | 118,924 | +0.02(+0.24%) |
May 08, 2007 | 8.689 | 8.737 | 8.689 | 8.733 | 87,360 | -0.00(-0.00%) |
May 07, 2007 | 8.721 | 8.769 | 8.721 | 8.733 | 66,908 | -0.00(-0.05%) |
May 04, 2007 | 8.749 | 8.769 | 8.708 | 8.737 | 138,244 | +0.02(+0.24%) |
May 03, 2007 | 8.736 | 8.748 | 8.688 | 8.717 | 102,379 | +0.02(+0.19%) |
May 02, 2007 | 8.649 | 8.710 | 8.628 | 8.700 | 100,726 | +0.10(+1.18%) |
May 01, 2007 | 8.560 | 8.605 | 8.558 | 8.599 | 98,969 | +0.01(+0.11%) |
Apr 30, 2007 | 8.708 | 8.708 | 8.519 | 8.589 | 258,267 | -0.11(-1.25%) |
Apr 27, 2007 | 8.698 | 8.714 | 8.682 | 8.698 | 22,071 | +0.01(+0.07%) |
Apr 26, 2007 | 8.705 | 8.705 | 8.628 | 8.692 | 82,273 | +0.04(+0.41%) |
Apr 25, 2007 | 8.614 | 8.679 | 8.579 | 8.657 | 330,690 | +0.07(+0.87%) |
Apr 24, 2007 | 8.575 | 8.589 | 8.567 | 8.583 | 110,600 | +0.00(+0.04%) |
Apr 23, 2007 | 8.602 | 8.609 | 8.562 | 8.579 | 172,663 | -0.01(-0.14%) |
Apr 20, 2007 | 8.596 | 8.608 | 8.549 | 8.591 | 90,910 | +0.08(+0.93%) |
Apr 19, 2007 | 8.485 | 8.529 | 8.468 | 8.512 | 47,195 | -0.03(-0.38%) |
Apr 18, 2007 | 8.507 | 8.545 | 8.507 | 8.545 | 45,669 | -0.01(-0.08%) |
Apr 17, 2007 | 8.563 | 8.567 | 8.550 | 8.551 | 91,627 | -0.00(-0.02%) |
Apr 16, 2007 | 8.480 | 8.572 | 8.480 | 8.553 | 337,026 | +0.09(+1.02%) |
Apr 13, 2007 | 8.432 | 8.467 | 8.394 | 8.467 | 137,088 | +0.04(+0.48%) |
Apr 12, 2007 | 8.349 | 8.426 | 8.349 | 8.426 | 108,692 | +0.08(+0.95%) |
Apr 11, 2007 | 8.408 | 8.408 | 8.336 | 8.346 | 84,123 | -0.07(-0.86%) |
Apr 10, 2007 | 8.405 | 8.427 | 8.403 | 8.419 | 258,267 | +0.02(+0.29%) |
Apr 09, 2007 | 8.414 | 8.427 | 8.395 | 8.395 | 104,796 | +0.01(+0.07%) |
Apr 05, 2007 | 8.362 | 8.396 | 8.353 | 8.389 | 68,399 | +0.04(+0.52%) |
Apr 04, 2007 | 8.338 | 8.361 | 8.333 | 8.346 | 223,582 | +0.02(+0.20%) |
Apr 03, 2007 | 8.257 | 8.346 | 8.257 | 8.329 | 1,527,522 | +0.10(+1.18%) |
Apr 02, 2007 | 8.224 | 8.232 | 8.200 | 8.232 | 32,164 | +0.00(+0.04%) |
Mar 30, 2007 | 8.257 | 8.257 | 8.181 | 8.229 | 37,286 | +0.02(+0.19%) |
Mar 29, 2007 | 8.273 | 8.273 | 8.169 | 8.213 | 133,585 | -0.02(-0.23%) |
Mar 28, 2007 | 8.238 | 8.259 | 8.211 | 8.232 | 117,571 | -0.06(-0.67%) |
Mar 27, 2007 | 8.310 | 8.310 | 8.281 | 8.288 | 88,366 | -0.05(-0.62%) |
Mar 26, 2007 | 8.312 | 8.341 | 8.249 | 8.340 | 159,853 | +0.01(+0.16%) |
Mar 23, 2007 | 8.341 | 8.351 | 8.314 | 8.327 | 126,555 | -0.00(-0.03%) |
Mar 22, 2007 | 8.361 | 8.361 | 8.301 | 8.329 | 97,986 | -0.01(-0.06%) |
Mar 21, 2007 | 8.174 | 8.334 | 8.171 | 8.334 | 331,800 | +0.16(+1.94%) |
Mar 20, 2007 | 8.126 | 8.185 | 8.126 | 8.176 | 132,232 | +0.05(+0.63%) |
Mar 19, 2007 | 8.116 | 8.141 | 8.094 | 8.125 | 49,264 | +0.07(+0.87%) |
Mar 16, 2007 | 8.109 | 8.109 | 8.031 | 8.055 | 448,540 | -0.04(-0.48%) |
Mar 15, 2007 | 8.064 | 8.094 | 8.058 | 8.094 | 75,406 | +0.03(+0.38%) |
Mar 14, 2007 | 7.984 | 8.064 | 7.937 | 8.064 | 164,015 | +0.06(+0.81%) |
Mar 13, 2007 | 8.166 | 8.136 | 7.995 | 7.999 | 253,469 | -0.17(-2.04%) |
Mar 12, 2007 | 8.128 | 8.181 | 8.102 | 8.166 | 623,331 | +0.04(+0.49%) |
Mar 09, 2007 | 8.168 | 8.183 | 8.078 | 8.126 | 348,114 | +0.01(+0.12%) |
Mar 08, 2007 | 8.159 | 8.216 | 8.103 | 8.116 | 183,196 | +0.04(+0.47%) |
Mar 07, 2007 | 8.044 | 8.122 | 8.044 | 8.078 | 171,426 | -0.03(-0.34%) |
Mar 06, 2007 | 8.020 | 8.122 | 8.020 | 8.106 | 1,260,721 | +0.14(+1.70%) |
Mar 05, 2007 | 7.948 | 8.066 | 7.883 | 7.970 | 373,029 | -0.08(-0.95%) |
Mar 02, 2007 | 8.126 | 8.216 | 8.046 | 8.046 | 215,037 | -0.13(-1.57%) |
Mar 01, 2007 | 8.095 | 8.225 | 7.948 | 8.174 | 416,537 | -0.04(-0.43%) |
Feb 28, 2007 | 8.148 | 8.255 | 8.130 | 8.210 | 416,143 | +0.01(+0.06%) |
Feb 27, 2007 | 8.396 | 8.405 | 8.157 | 8.205 | 938,714 | -0.32(-3.71%) |
Feb 26, 2007 | 8.596 | 8.596 | 8.484 | 8.520 | 426,214 | -0.04(-0.53%) |
Feb 23, 2007 | 8.569 | 8.569 | 8.527 | 8.565 | 239,098 | -0.01(-0.16%) |
Feb 22, 2007 | 8.568 | 8.608 | 8.541 | 8.579 | 1,947,920 | +0.01(+0.16%) |
Feb 21, 2007 | 8.523 | 8.565 | 8.512 | 8.565 | 197,279 | +0.02(+0.22%) |
Feb 20, 2007 | 8.481 | 8.546 | 8.442 | 8.546 | 71,602 | +0.05(+0.61%) |
Feb 16, 2007 | 8.454 | 8.495 | 8.454 | 8.495 | 71,486 | -0.00(-0.03%) |
Feb 15, 2007 | 8.476 | 8.500 | 8.468 | 8.497 | 1,548,321 | +0.04(+0.45%) |
Feb 14, 2007 | 8.407 | 8.479 | 8.407 | 8.459 | 142,788 | +0.10(+1.14%) |
Feb 13, 2007 | 8.328 | 8.374 | 8.327 | 8.364 | 706,402 | +0.04(+0.51%) |
Feb 12, 2007 | 8.350 | 8.367 | 8.310 | 8.321 | 140,117 | -0.04(-0.50%) |
Feb 09, 2007 | 8.461 | 8.481 | 8.344 | 8.363 | 112,450 | -0.10(-1.16%) |
Feb 08, 2007 | 8.461 | 8.468 | 8.423 | 8.461 | 28,337 | -0.00(-0.01%) |
Feb 07, 2007 | 8.429 | 8.485 | 8.429 | 8.461 | 124,821 | +0.06(+0.68%) |
Feb 06, 2007 | 8.411 | 8.424 | 8.352 | 8.404 | 145,655 | +0.00(+0.00%) |
Feb 05, 2007 | 8.423 | 8.429 | 8.400 | 8.404 | 87,025 | -0.02(-0.20%) |
Feb 02, 2007 | 8.401 | 8.430 | 8.385 | 8.421 | 241,213 | +0.00(+0.00%) |
Feb 01, 2007 | 8.423 | 8.433 | 8.348 | 8.421 | 59,485 | +0.05(+0.59%) |
Jan 31, 2007 | 8.292 | 8.404 | 8.290 | 8.372 | 88,921 | +0.06(+0.67%) |
Jan 30, 2007 | 8.322 | 8.328 | 8.284 | 8.316 | 92,124 | +0.03(+0.36%) |
Jan 29, 2007 | 8.282 | 8.316 | 8.271 | 8.287 | 159,622 | -0.00(-0.03%) |
Jan 26, 2007 | 8.314 | 8.314 | 8.228 | 8.289 | 127,896 | +0.02(+0.22%) |
Jan 25, 2007 | 8.380 | 8.390 | 8.263 | 8.271 | 229,906 | -0.11(-1.32%) |
Jan 24, 2007 | 8.289 | 8.382 | 8.289 | 8.382 | 133,631 | +0.11(+1.33%) |
Jan 23, 2007 | 8.259 | 8.311 | 8.251 | 8.272 | 1,164,123 | +0.00(+0.03%) |
Jan 22, 2007 | 8.333 | 8.354 | 8.243 | 8.269 | 78,296 | -0.06(-0.76%) |
Jan 19, 2007 | 8.282 | 8.340 | 8.274 | 8.333 | 273,818 | +0.02(+0.23%) |
Jan 18, 2007 | 8.411 | 8.411 | 8.292 | 8.314 | 443,915 | -0.12(-1.41%) |
Jan 17, 2007 | 8.475 | 8.494 | 8.426 | 8.432 | 720,045 | -0.07(-0.77%) |
Jan 16, 2007 | 8.535 | 8.538 | 8.480 | 8.498 | 886,616 | -0.01(-0.10%) |
Jan 12, 2007 | 8.445 | 8.510 | 8.445 | 8.506 | 656,571 | +0.06(+0.72%) |
Jan 11, 2007 | 8.372 | 8.471 | 8.372 | 8.446 | 1,069,316 | +0.09(+1.07%) |
Jan 10, 2007 | 8.276 | 8.372 | 8.253 | 8.357 | 157,656 | +0.03(+0.40%) |
Jan 09, 2007 | 8.297 | 8.333 | 8.240 | 8.324 | 352,866 | +0.03(+0.41%) |
Jan 08, 2007 | 8.270 | 8.312 | 8.240 | 8.290 | 335,731 | +0.02(+0.19%) |
Jan 05, 2007 | 8.300 | 8.309 | 8.228 | 8.275 | 826,900 | -0.07(-0.82%) |
Jan 04, 2007 | 8.231 | 8.371 | 8.213 | 8.343 | 354,265 | +0.11(+1.35%) |
Jan 03, 2007 | 8.302 | 8.349 | 8.136 | 8.232 | 341,732 | +0.01(+0.13%) |
Dec 29, 2006 | 8.263 | 8.286 | 8.205 | 8.222 | 847,271 | -0.03(-0.35%) |
Dec 28, 2006 | 8.263 | 8.274 | 8.234 | 8.250 | 202,030 | -0.03(-0.36%) |
Dec 27, 2006 | 8.241 | 8.280 | 8.240 | 8.280 | 899,034 | +0.07(+0.81%) |
Dec 26, 2006 | 8.169 | 8.213 | 8.169 | 8.213 | 114,103 | +0.04(+0.51%) |
Dec 22, 2006 | 8.201 | 8.218 | 8.164 | 8.172 | 566,771 | -0.04(-0.49%) |
Dec 21, 2006 | 8.276 | 8.276 | 8.193 | 8.212 | 251,087 | -0.05(-0.64%) |
Dec 20, 2006 | 8.276 | 8.311 | 8.257 | 8.265 | 176,953 | +0.00(+0.00%) |
Dec 19, 2006 | 8.227 | 8.268 | 8.201 | 8.265 | 2,216,986 | -0.02(-0.24%) |
Dec 18, 2006 | 8.387 | 8.408 | 8.260 | 8.285 | 3,581,915 | -0.07(-0.89%) |
Dec 15, 2006 | 8.390 | 8.418 | 8.346 | 8.359 | 10,750,613 | +0.00(+0.05%) |
Dec 14, 2006 | 8.361 | 8.377 | 8.355 | 8.355 | 595,166 | +0.08(+0.92%) |
Dec 13, 2006 | 8.301 | 8.334 | 8.258 | 8.279 | 469,305 | +0.01(+0.10%) |
Dec 12, 2006 | 8.320 | 8.323 | 8.232 | 8.270 | 261,065 | -0.04(-0.54%) |
Dec 11, 2006 | 8.281 | 8.348 | 8.281 | 8.315 | 382,730 | +0.03(+0.35%) |
Dec 08, 2006 | 8.260 | 8.330 | 8.230 | 8.286 | 106,657 | +0.01(+0.12%) |
Dec 07, 2006 | 8.335 | 8.363 | 8.276 | 8.276 | 73,810 | -0.05(-0.64%) |
Dec 06, 2006 | 8.345 | 8.345 | 8.291 | 8.330 | 280,292 | -0.02(-0.20%) |
Dec 05, 2006 | 8.344 | 8.377 | 8.340 | 8.346 | 2,947,947 | +0.01(+0.09%) |
Dec 04, 2006 | 8.225 | 8.357 | 8.225 | 8.339 | 675,139 | +0.12(+1.51%) |
Dec 01, 2006 | 8.285 | 8.285 | 8.143 | 8.215 | 487,792 | -0.06(-0.71%) |
Nov 30, 2006 | 8.286 | 8.312 | 8.237 | 8.274 | 272,858 | -0.01(-0.07%) |
Nov 29, 2006 | 8.259 | 8.298 | 8.225 | 8.280 | 205,141 | +0.07(+0.86%) |
Nov 28, 2006 | 8.150 | 8.217 | 8.130 | 8.209 | 660,028 | +0.01(+0.16%) |
Nov 27, 2006 | 8.367 | 8.378 | 8.192 | 8.196 | 651,680 | -0.19(-2.25%) |
Nov 24, 2006 | 8.352 | 8.406 | 8.340 | 8.385 | 448,297 | -0.01(-0.14%) |
Nov 22, 2006 | 8.365 | 8.400 | 8.344 | 8.397 | 1,363,621 | +0.04(+0.52%) |
Nov 21, 2006 | 8.381 | 8.389 | 8.346 | 8.353 | 223,674 | +0.01(+0.08%) |
Nov 20, 2006 | 8.331 | 8.362 | 8.304 | 8.346 | 3,808,538 | +0.03(+0.32%) |
Nov 17, 2006 | 8.333 | 8.333 | 8.286 | 8.320 | 261,100 | -0.02(-0.25%) |
Nov 16, 2006 | 8.364 | 8.364 | 8.307 | 8.340 | 1,361,483 | +0.01(+0.18%) |
Nov 15, 2006 | 8.294 | 8.359 | 8.291 | 8.326 | 525,876 | +0.05(+0.59%) |
Nov 14, 2006 | 8.212 | 8.279 | 8.161 | 8.277 | 318,377 | +0.09(+1.06%) |
Nov 13, 2006 | 8.153 | 8.191 | 8.130 | 8.191 | 1,291,245 | +0.06(+0.74%) |
Nov 10, 2006 | 8.105 | 8.131 | 8.075 | 8.131 | 354,022 | +0.04(+0.53%) |
Nov 09, 2006 | 8.182 | 8.182 | 8.068 | 8.088 | 257,990 | -0.03(-0.31%) |
Nov 08, 2006 | 8.058 | 8.146 | 8.035 | 8.113 | 276,673 | +0.04(+0.45%) |
Nov 07, 2006 | 8.061 | 8.135 | 8.045 | 8.077 | 612,671 | +0.02(+0.29%) |
Nov 06, 2006 | 7.976 | 8.066 | 7.976 | 8.053 | 618,059 | +0.12(+1.49%) |
Nov 03, 2006 | 7.972 | 7.986 | 7.884 | 7.935 | 944,934 | -0.01(-0.07%) |
Nov 02, 2006 | 7.906 | 7.949 | 7.900 | 7.940 | 1,592,256 | +0.01(+0.16%) |
Nov 01, 2006 | 8.093 | 8.093 | 7.923 | 7.927 | 143,308 | -0.12(-1.49%) |
Oct 31, 2006 | 8.060 | 8.082 | 8.016 | 8.047 | 451,106 | +0.01(+0.16%) |
Oct 30, 2006 | 7.996 | 8.063 | 7.964 | 8.034 | 228,322 | +0.04(+0.51%) |
Oct 27, 2006 | 8.092 | 8.092 | 7.989 | 7.994 | 346,865 | -0.10(-1.22%) |
Oct 26, 2006 | 8.056 | 8.092 | 7.985 | 8.092 | 1,361,540 | +0.08(+0.99%) |
Oct 25, 2006 | 7.975 | 8.013 | 7.928 | 8.013 | 1,722,754 | +0.03(+0.42%) |
Oct 24, 2006 | 8.068 | 8.068 | 7.940 | 7.979 | 164,293 | -0.03(-0.40%) |
Oct 23, 2006 | 7.976 | 8.039 | 7.932 | 8.011 | 148,499 | +0.06(+0.71%) |
Oct 20, 2006 | 8.013 | 8.013 | 7.922 | 7.955 | 72,342 | -0.01(-0.12%) |
Oct 19, 2006 | 7.971 | 7.972 | 7.921 | 7.964 | 75,406 | +0.01(+0.14%) |
Oct 18, 2006 | 7.994 | 8.046 | 7.924 | 7.953 | 150,881 | -0.01(-0.17%) |
Oct 17, 2006 | 8.044 | 8.044 | 7.918 | 7.967 | 338,841 | -0.07(-0.90%) |
Oct 16, 2006 | 8.055 | 8.055 | 8.014 | 8.039 | 1,381,982 | +0.03(+0.36%) |
Oct 13, 2006 | 8.007 | 8.030 | 7.983 | 8.011 | 178,583 | +0.03(+0.32%) |
Oct 12, 2006 | 7.900 | 7.985 | 7.895 | 7.985 | 778,421 | +0.14(+1.75%) |
Oct 11, 2006 | 7.822 | 7.900 | 7.795 | 7.847 | 280,570 | -0.02(-0.30%) |
Oct 10, 2006 | 7.847 | 7.892 | 7.837 | 7.871 | 263,111 | +0.01(+0.14%) |
Oct 09, 2006 | 7.823 | 7.875 | 7.809 | 7.859 | 404,131 | +0.04(+0.55%) |
Oct 06, 2006 | 7.779 | 7.852 | 7.777 | 7.816 | 365,029 | -0.02(-0.25%) |
Oct 05, 2006 | 7.806 | 7.846 | 7.780 | 7.836 | 745,215 | +0.04(+0.58%) |
Oct 04, 2006 | 7.633 | 7.791 | 7.633 | 7.791 | 607,931 | +0.17(+2.20%) |
Oct 03, 2006 | 7.558 | 7.653 | 7.552 | 7.623 | 446,875 | +0.01(+0.18%) |