Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.408 | 9.473 | 9.369 | 9.473 | 223,506 | +0.11(+1.15%) |
Oct 30, 2007 | 9.369 | 9.401 | 9.356 | 9.366 | 574,455 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.419 | 9.375 | 9.408 | 548,198 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.127 | 9.358 | 374,644 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.391 | 9.322 | 9.347 | 366,959 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,100 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,576 | +0.14(+1.52%) |
Oct 22, 2007 | 9.196 | 9.276 | 9.185 | 9.271 | 1,890,516 | -0.01(-0.08%) |
Oct 19, 2007 | 9.444 | 9.445 | 9.278 | 9.278 | 1,568,385 | -0.15(-1.61%) |
Oct 18, 2007 | 9.427 | 9.455 | 9.405 | 9.430 | 145,375 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.530 | 9.381 | 9.430 | 576,376 | -0.01(-0.15%) |
Oct 16, 2007 | 9.455 | 9.484 | 9.420 | 9.444 | 760,817 | -0.02(-0.26%) |
Oct 15, 2007 | 9.558 | 9.581 | 9.388 | 9.469 | 2,282,452 | -0.18(-1.89%) |
Oct 12, 2007 | 9.616 | 9.666 | 9.616 | 9.652 | 473,909 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,532 | -0.06(-0.60%) |
Oct 10, 2007 | 9.669 | 9.680 | 9.636 | 9.675 | 330,456 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.697 | 9.608 | 9.691 | 676,922 | +0.06(+0.62%) |
Oct 08, 2007 | 9.602 | 9.641 | 9.602 | 9.631 | 633,374 | +0.02(+0.18%) |
Oct 05, 2007 | 9.538 | 9.622 | 9.522 | 9.614 | 567,411 | +0.09(+0.98%) |
Oct 04, 2007 | 9.502 | 9.538 | 9.484 | 9.520 | 733,919 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.477 | 9.436 | 9.466 | 470,707 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.477 | 9.491 | 434,203 | -0.02(-0.26%) |
Oct 01, 2007 | 9.430 | 9.527 | 9.420 | 9.515 | 743,526 | +0.12(+1.27%) |
Sep 28, 2007 | 9.425 | 9.445 | 9.380 | 9.395 | 206,214 | -0.04(-0.41%) |
Sep 27, 2007 | 9.452 | 9.452 | 9.394 | 9.434 | 739,683 | +0.01(+0.08%) |
Sep 26, 2007 | 9.388 | 9.435 | 9.386 | 9.427 | 240,797 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.374 | 696,135 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.369 | 563,568 | -0.04(-0.38%) |
Sep 21, 2007 | 9.452 | 9.469 | 9.399 | 9.405 | 808,208 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.455 | 9.398 | 9.408 | 384,891 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.438 | 9.358 | 9.438 | 1,182,213 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.174 | 9.333 | 344,545 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.163 | 369,521 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.191 | 9.256 | 765,300 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.224 | 9.244 | 519,379 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,912 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.199 | 9.110 | 9.191 | 659,631 | +0.12(+1.34%) |
Sep 10, 2007 | 9.107 | 9.113 | 9.014 | 9.069 | 282,424 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,017 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,203 | +0.09(+0.95%) |
Sep 05, 2007 | 9.038 | 9.080 | 9.033 | 9.053 | 696,135 | -0.04(-0.48%) |
Sep 04, 2007 | 8.999 | 9.125 | 8.999 | 9.097 | 337,500 | +0.10(+1.08%) |
Aug 31, 2007 | 8.994 | 9.033 | 8.939 | 9.000 | 405,385 | +0.05(+0.59%) |
Aug 30, 2007 | 8.947 | 9.002 | 8.929 | 8.947 | 598,791 | -0.04(-0.42%) |
Aug 29, 2007 | 8.897 | 9.014 | 8.866 | 8.985 | 930,528 | +0.13(+1.50%) |
Aug 28, 2007 | 8.939 | 8.950 | 8.830 | 8.852 | 947,819 | -0.13(-1.41%) |
Aug 27, 2007 | 9.027 | 9.049 | 8.979 | 8.979 | 386,812 | -0.07(-0.78%) |
Aug 24, 2007 | 8.947 | 9.049 | 8.939 | 9.049 | 786,434 | +0.11(+1.28%) |
Aug 23, 2007 | 8.979 | 8.979 | 8.919 | 8.935 | 1,661,246 | +0.01(+0.07%) |
Aug 22, 2007 | 8.879 | 8.941 | 8.872 | 8.929 | 614,802 | +0.06(+0.70%) |
Aug 21, 2007 | 8.843 | 8.900 | 8.824 | 8.866 | 190,204 | +0.01(+0.14%) |
Aug 20, 2007 | 8.899 | 8.916 | 8.822 | 8.854 | 224,146 | -0.02(-0.28%) |
Aug 17, 2007 | 8.922 | 8.999 | 8.780 | 8.879 | 545,636 | +0.14(+1.56%) |
Aug 16, 2007 | 8.744 | 8.780 | 8.618 | 8.742 | 838,948 | -0.04(-0.43%) |
Aug 15, 2007 | 8.861 | 8.921 | 8.780 | 8.780 | 2,051,901 | -0.11(-1.26%) |
Aug 14, 2007 | 8.943 | 8.999 | 8.889 | 8.893 | 1,567,104 | -0.07(-0.77%) |
Aug 13, 2007 | 9.036 | 9.036 | 8.939 | 8.961 | 734,560 | -0.03(-0.38%) |
Aug 10, 2007 | 8.986 | 9.052 | 8.880 | 8.996 | 373,364 | -0.10(-1.05%) |
Aug 09, 2007 | 9.086 | 9.199 | 9.041 | 9.091 | 701,258 | -0.08(-0.93%) |
Aug 08, 2007 | 9.099 | 9.228 | 9.099 | 9.176 | 2,083,922 | +0.09(+0.97%) |
Aug 07, 2007 | 9.014 | 9.174 | 9.002 | 9.088 | 2,404,772 | +0.06(+0.66%) |
Aug 06, 2007 | 8.964 | 9.035 | 8.910 | 9.028 | 2,764,047 | +0.10(+1.07%) |
Aug 03, 2007 | 8.983 | 9.025 | 8.933 | 8.933 | 216,461 | -0.09(-1.02%) |
Aug 02, 2007 | 8.972 | 9.041 | 8.947 | 9.025 | 1,612,574 | +0.06(+0.66%) |
Aug 01, 2007 | 8.850 | 8.969 | 8.791 | 8.966 | 495,684 | +0.13(+1.50%) |
Jul 31, 2007 | 8.960 | 8.971 | 8.833 | 8.833 | 206,855 | -0.10(-1.14%) |
Jul 30, 2007 | 8.818 | 8.949 | 8.799 | 8.935 | 455,337 | +0.08(+0.86%) |
Jul 27, 2007 | 8.913 | 8.945 | 8.858 | 8.858 | 274,099 | -0.06(-0.72%) |
Jul 26, 2007 | 8.977 | 9.003 | 8.843 | 8.922 | 774,906 | -0.15(-1.64%) |
Jul 25, 2007 | 9.080 | 9.105 | 9.010 | 9.071 | 163,306 | +0.13(+1.40%) |
Jul 24, 2007 | 9.046 | 9.046 | 8.945 | 8.945 | 1,010,580 | -0.13(-1.48%) |
Jul 23, 2007 | 9.099 | 9.136 | 9.067 | 9.080 | 67,884 | +0.04(+0.43%) |
Jul 20, 2007 | 9.043 | 9.072 | 9.002 | 9.041 | 391,936 | +0.05(+0.57%) |
Jul 19, 2007 | 8.980 | 8.999 | 8.950 | 8.989 | 948,460 | +0.03(+0.37%) |
Jul 18, 2007 | 8.936 | 8.957 | 8.918 | 8.957 | 860,082 | +0.01(+0.10%) |
Jul 17, 2007 | 8.914 | 8.983 | 8.914 | 8.947 | 23,695 | +0.02(+0.23%) |
Jul 16, 2007 | 8.897 | 8.950 | 8.897 | 8.927 | 82,614 | +0.02(+0.21%) |
Jul 13, 2007 | 8.889 | 8.908 | 8.855 | 8.908 | 39,065 | -0.00(-0.04%) |
Jul 12, 2007 | 8.797 | 8.914 | 8.797 | 8.911 | 288,828 | +0.15(+1.66%) |
Jul 11, 2007 | 8.721 | 8.766 | 8.719 | 8.766 | 34,582 | +0.03(+0.39%) |
Jul 10, 2007 | 8.771 | 8.800 | 8.732 | 8.732 | 232,472 | -0.09(-1.06%) |
Jul 09, 2007 | 8.827 | 8.843 | 8.785 | 8.825 | 306,760 | +0.02(+0.23%) |
Jul 06, 2007 | 8.738 | 8.827 | 8.711 | 8.805 | 189,563 | +0.05(+0.55%) |
Jul 05, 2007 | 8.722 | 8.757 | 8.715 | 8.757 | 55,716 | +0.02(+0.18%) |
Jul 03, 2007 | 8.732 | 8.741 | 8.730 | 8.741 | 147,936 | +0.04(+0.41%) |
Jul 02, 2007 | 8.674 | 8.705 | 8.640 | 8.705 | 496,324 | +0.10(+1.11%) |
Jun 29, 2007 | 8.619 | 8.662 | 8.593 | 8.610 | 185,081 | -0.04(-0.49%) |
Jun 28, 2007 | 8.598 | 8.662 | 8.598 | 8.652 | 120,398 | +0.04(+0.46%) |
Jun 27, 2007 | 8.519 | 8.615 | 8.518 | 8.612 | 90,299 | +0.08(+0.96%) |
Jun 26, 2007 | 8.516 | 8.579 | 8.474 | 8.530 | 293,311 | +0.10(+1.15%) |
Jun 25, 2007 | 8.510 | 8.544 | 8.423 | 8.434 | 219,663 | -0.10(-1.14%) |
Jun 22, 2007 | 8.555 | 8.555 | 8.488 | 8.530 | 423,957 | -0.07(-0.87%) |
Jun 21, 2007 | 8.588 | 8.613 | 8.563 | 8.605 | 63,401 | -0.00(-0.02%) |
Jun 20, 2007 | 8.715 | 8.715 | 8.598 | 8.607 | 399,621 | -0.09(-1.08%) |
Jun 19, 2007 | 8.665 | 8.707 | 8.647 | 8.701 | 58,918 | +0.01(+0.09%) |
Jun 18, 2007 | 8.671 | 8.707 | 8.671 | 8.693 | 40,346 | -0.01(-0.07%) |
Jun 15, 2007 | 8.674 | 8.699 | 8.668 | 8.699 | 76,850 | +0.09(+1.09%) |
Jun 14, 2007 | 8.588 | 8.619 | 8.588 | 8.605 | 42,908 | +0.02(+0.24%) |
Jun 13, 2007 | 8.493 | 8.585 | 8.493 | 8.585 | 239,516 | +0.09(+1.05%) |
Jun 12, 2007 | 8.529 | 8.562 | 8.490 | 8.496 | 319,568 | -0.06(-0.69%) |
Jun 11, 2007 | 8.560 | 8.587 | 8.554 | 8.555 | 51,233 | +0.02(+0.20%) |
Jun 08, 2007 | 8.504 | 8.580 | 8.490 | 8.538 | 216,461 | +0.01(+0.11%) |
Jun 07, 2007 | 8.641 | 8.641 | 8.529 | 8.529 | 79,411 | -0.12(-1.41%) |
Jun 06, 2007 | 8.638 | 8.654 | 8.619 | 8.651 | 91,579 | -0.02(-0.25%) |
Jun 05, 2007 | 8.690 | 8.690 | 8.649 | 8.672 | 112,713 | -0.05(-0.52%) |
Jun 04, 2007 | 8.669 | 8.718 | 8.666 | 8.718 | 55,716 | +0.03(+0.34%) |
Jun 01, 2007 | 8.687 | 8.698 | 8.665 | 8.688 | 121,679 | +0.02(+0.23%) |
May 31, 2007 | 8.652 | 8.671 | 8.647 | 8.668 | 128,083 | +0.04(+0.49%) |
May 30, 2007 | 8.598 | 8.626 | 8.576 | 8.626 | 167,789 | -0.01(-0.14%) |
May 29, 2007 | 8.658 | 8.658 | 8.616 | 8.638 | 144,094 | -0.04(-0.49%) |
May 25, 2007 | 8.652 | 8.680 | 8.646 | 8.680 | 182,519 | +0.03(+0.38%) |
May 24, 2007 | 8.702 | 8.747 | 8.635 | 8.647 | 101,826 | -0.06(-0.65%) |
May 23, 2007 | 8.744 | 8.868 | 8.704 | 8.704 | 192,766 | +0.05(+0.60%) |
May 22, 2007 | 8.616 | 8.665 | 8.596 | 8.652 | 47,390 | +0.05(+0.54%) |
May 21, 2007 | 8.551 | 8.618 | 8.551 | 8.605 | 121,679 | +0.01(+0.13%) |
May 18, 2007 | 8.566 | 8.594 | 8.527 | 8.594 | 55,716 | +0.04(+0.51%) |
May 17, 2007 | 8.594 | 8.594 | 8.546 | 8.551 | 53,795 | -0.07(-0.76%) |
May 16, 2007 | 8.593 | 8.618 | 8.552 | 8.616 | 64,041 | +0.04(+0.51%) |
May 15, 2007 | 8.613 | 8.641 | 8.573 | 8.573 | 58,918 | -0.03(-0.31%) |
May 14, 2007 | 8.665 | 8.674 | 8.585 | 8.599 | 187,002 | -0.01(-0.16%) |
May 11, 2007 | 8.560 | 8.613 | 8.554 | 8.613 | 113,994 | +0.05(+0.55%) |
May 10, 2007 | 8.608 | 8.608 | 8.548 | 8.566 | 275,380 | -0.08(-0.90%) |
May 09, 2007 | 8.635 | 8.651 | 8.604 | 8.644 | 180,598 | +0.01(+0.13%) |
May 08, 2007 | 8.613 | 8.641 | 8.571 | 8.633 | 192,125 | -0.06(-0.65%) |
May 07, 2007 | 8.685 | 8.694 | 8.682 | 8.690 | 230,550 | +0.04(+0.45%) |
May 04, 2007 | 8.672 | 8.672 | 8.618 | 8.651 | 227,989 | -0.01(-0.11%) |
May 03, 2007 | 8.669 | 8.671 | 8.640 | 8.660 | 97,984 | -0.02(-0.23%) |
May 02, 2007 | 8.604 | 8.685 | 8.599 | 8.680 | 634,014 | +0.10(+1.15%) |
May 01, 2007 | 8.523 | 8.591 | 8.496 | 8.582 | 178,036 | +0.08(+0.92%) |
Apr 30, 2007 | 8.591 | 8.591 | 8.498 | 8.504 | 113,994 | -0.09(-1.07%) |
Apr 27, 2007 | 8.621 | 8.621 | 8.585 | 8.596 | 89,658 | -0.03(-0.34%) |
Apr 26, 2007 | 8.627 | 8.643 | 8.594 | 8.626 | 146,015 | +0.04(+0.42%) |
Apr 25, 2007 | 8.596 | 8.607 | 8.549 | 8.590 | 99,905 | +0.02(+0.27%) |
Apr 24, 2007 | 8.565 | 8.588 | 8.509 | 8.566 | 1,013,142 | -0.02(-0.22%) |
Apr 23, 2007 | 8.565 | 8.587 | 8.562 | 8.585 | 550,760 | +0.02(+0.27%) |
Apr 20, 2007 | 8.533 | 8.562 | 8.532 | 8.562 | 55,716 | +0.10(+1.20%) |
Apr 19, 2007 | 8.487 | 8.487 | 8.427 | 8.460 | 89,658 | -0.05(-0.61%) |
Apr 18, 2007 | 8.558 | 8.558 | 8.499 | 8.512 | 121,679 | -0.07(-0.76%) |
Apr 17, 2007 | 8.573 | 8.582 | 8.557 | 8.577 | 481,594 | +0.03(+0.40%) |
Apr 16, 2007 | 8.507 | 8.552 | 8.494 | 8.543 | 213,899 | +0.11(+1.33%) |
Apr 13, 2007 | 8.437 | 8.437 | 8.398 | 8.430 | 49,952 | -0.01(-0.11%) |
Apr 12, 2007 | 8.370 | 8.444 | 8.370 | 8.440 | 81,973 | +0.09(+1.03%) |
Apr 11, 2007 | 8.365 | 8.366 | 8.320 | 8.354 | 44,829 | -0.03(-0.39%) |
Apr 10, 2007 | 8.384 | 8.404 | 8.380 | 8.387 | 555,883 | +0.01(+0.09%) |
Apr 09, 2007 | 8.413 | 8.413 | 8.371 | 8.379 | 131,285 | -0.01(-0.17%) |
Apr 05, 2007 | 8.337 | 8.407 | 8.337 | 8.393 | 498,245 | +0.05(+0.54%) |
Apr 04, 2007 | 8.337 | 8.351 | 8.304 | 8.348 | 249,763 | +0.03(+0.36%) |
Apr 03, 2007 | 8.263 | 8.330 | 8.263 | 8.318 | 86,456 | +0.10(+1.20%) |
Apr 02, 2007 | 8.210 | 8.220 | 8.171 | 8.220 | 220,304 | +0.03(+0.42%) |
Mar 30, 2007 | 8.163 | 8.218 | 8.146 | 8.185 | 67,884 | +0.01(+0.17%) |
Mar 29, 2007 | 8.210 | 8.210 | 8.117 | 8.171 | 222,225 | +0.01(+0.11%) |
Mar 28, 2007 | 8.152 | 8.181 | 8.140 | 8.162 | 178,676 | -0.02(-0.23%) |
Mar 27, 2007 | 8.195 | 8.196 | 8.154 | 8.181 | 527,705 | -0.04(-0.47%) |
Mar 26, 2007 | 8.249 | 8.252 | 8.159 | 8.220 | 115,275 | -0.07(-0.81%) |
Mar 23, 2007 | 8.281 | 8.290 | 8.260 | 8.287 | 62,761 | +0.02(+0.23%) |
Mar 22, 2007 | 8.271 | 8.273 | 8.221 | 8.268 | 81,333 | +0.02(+0.30%) |
Mar 21, 2007 | 8.163 | 8.256 | 8.127 | 8.243 | 143,453 | +0.07(+0.82%) |
Mar 20, 2007 | 8.113 | 8.181 | 8.113 | 8.176 | 141,532 | +0.04(+0.48%) |
Mar 19, 2007 | 8.099 | 8.137 | 8.087 | 8.137 | 327,253 | +0.09(+1.11%) |
Mar 16, 2007 | 8.057 | 8.068 | 8.028 | 8.048 | 64,682 | -0.01(-0.17%) |
Mar 15, 2007 | 8.063 | 8.063 | 8.034 | 8.062 | 52,514 | +0.01(+0.16%) |
Mar 14, 2007 | 8.006 | 8.052 | 7.964 | 8.049 | 169,710 | +0.04(+0.53%) |
Mar 13, 2007 | 8.109 | 8.101 | 8.006 | 8.007 | 91,579 | -0.10(-1.25%) |
Mar 12, 2007 | 8.056 | 8.127 | 8.056 | 8.109 | 110,792 | +0.02(+0.21%) |
Mar 09, 2007 | 8.093 | 8.101 | 8.053 | 8.092 | 431,001 | +0.04(+0.45%) |
Mar 08, 2007 | 8.078 | 8.103 | 8.049 | 8.056 | 123,600 | +0.05(+0.60%) |
Mar 07, 2007 | 8.012 | 8.028 | 7.990 | 8.007 | 123,600 | -0.01(-0.12%) |
Mar 06, 2007 | 7.970 | 8.018 | 7.942 | 8.017 | 174,193 | +0.14(+1.76%) |
Mar 05, 2007 | 7.926 | 7.989 | 7.878 | 7.878 | 547,558 | -0.12(-1.56%) |
Mar 02, 2007 | 8.088 | 8.090 | 8.003 | 8.003 | 69,805 | -0.09(-1.06%) |
Mar 01, 2007 | 8.012 | 8.127 | 7.992 | 8.088 | 226,708 | -0.03(-0.39%) |
Feb 28, 2007 | 8.095 | 8.190 | 7.987 | 8.120 | 238,876 | +0.03(+0.32%) |
Feb 27, 2007 | 8.198 | 8.240 | 7.945 | 8.095 | 541,153 | -0.24(-2.83%) |
Feb 26, 2007 | 8.409 | 8.409 | 8.313 | 8.330 | 453,960 | -0.07(-0.80%) |
Feb 23, 2007 | 8.376 | 8.399 | 8.345 | 8.398 | 149,857 | +0.00(+0.00%) |
Feb 22, 2007 | 8.424 | 8.424 | 8.354 | 8.398 | 141,532 | -0.00(-0.04%) |
Feb 21, 2007 | 8.410 | 8.421 | 8.384 | 8.401 | 133,207 | -0.08(-0.90%) |
Feb 20, 2007 | 8.427 | 8.477 | 8.397 | 8.477 | 112,073 | +0.04(+0.44%) |
Feb 16, 2007 | 8.424 | 8.440 | 8.395 | 8.440 | 233,112 | -0.00(-0.04%) |
Feb 15, 2007 | 8.432 | 8.448 | 8.418 | 8.443 | 142,813 | +0.00(+0.04%) |
Feb 14, 2007 | 8.449 | 8.463 | 8.427 | 8.440 | 90,299 | +0.01(+0.17%) |
Feb 13, 2007 | 8.432 | 8.432 | 8.379 | 8.426 | 163,306 | +0.02(+0.30%) |
Feb 12, 2007 | 8.427 | 8.443 | 8.387 | 8.401 | 274,739 | -0.05(-0.54%) |
Feb 09, 2007 | 8.526 | 8.538 | 8.423 | 8.446 | 243,359 | -0.07(-0.88%) |
Feb 08, 2007 | 8.487 | 8.529 | 8.487 | 8.521 | 258,088 | +0.03(+0.37%) |
Feb 07, 2007 | 8.449 | 8.490 | 8.448 | 8.490 | 289,469 | +0.02(+0.26%) |
Feb 06, 2007 | 8.515 | 8.515 | 8.443 | 8.468 | 219,663 | -0.03(-0.39%) |
Feb 05, 2007 | 8.490 | 8.501 | 8.477 | 8.501 | 475,190 | -0.00(-0.06%) |
Feb 02, 2007 | 8.510 | 8.541 | 8.496 | 8.505 | 445,091 | +0.05(+0.63%) |
Feb 01, 2007 | 8.449 | 8.455 | 8.424 | 8.452 | 305,479 | +0.01(+0.11%) |
Jan 31, 2007 | 8.384 | 8.446 | 8.363 | 8.443 | 277,941 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.348 | 8.395 | 340,062 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.262 | 8.315 | 122,319 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.237 | 8.173 | 8.231 | 56,997 | +0.01(+0.17%) |
Jan 25, 2007 | 8.256 | 8.273 | 8.210 | 8.216 | 109,511 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,870 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.195 | 146,015 | -0.02(-0.21%) |
Jan 22, 2007 | 8.262 | 8.262 | 8.204 | 8.212 | 559,085 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.256 | 8.205 | 8.254 | 304,198 | +0.02(+0.21%) |
Jan 18, 2007 | 8.273 | 8.276 | 8.235 | 8.237 | 257,448 | -0.03(-0.38%) |
Jan 17, 2007 | 8.212 | 8.285 | 8.207 | 8.268 | 590,466 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.198 | 8.212 | 421,395 | +0.00(+0.00%) |
Jan 12, 2007 | 8.192 | 8.235 | 8.181 | 8.212 | 1,198,223 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.106 | 8.173 | 896,586 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.003 | 8.076 | 1,717,603 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,348 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.009 | 7.959 | 8.003 | 544,355 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.967 | 7.923 | 7.925 | 196,608 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,380 | +0.02(+0.32%) |
Jan 03, 2007 | 8.031 | 8.032 | 7.909 | 7.929 | 26,897 | -0.04(-0.53%) |
Dec 29, 2006 | 7.996 | 8.017 | 7.971 | 7.971 | 62,761 | -0.05(-0.56%) |
Dec 28, 2006 | 8.010 | 8.021 | 7.989 | 8.017 | 22,414 | -0.01(-0.14%) |
Dec 27, 2006 | 8.026 | 8.053 | 8.012 | 8.028 | 71,726 | +0.03(+0.35%) |
Dec 26, 2006 | 7.973 | 8.003 | 7.971 | 7.999 | 89,018 | +0.06(+0.79%) |
Dec 22, 2006 | 7.973 | 7.973 | 7.937 | 7.937 | 257,448 | -0.07(-0.84%) |
Dec 21, 2006 | 8.053 | 8.053 | 7.998 | 8.004 | 17,291 | -0.03(-0.39%) |
Dec 20, 2006 | 8.028 | 8.054 | 8.023 | 8.035 | 30,099 | +0.01(+0.14%) |
Dec 19, 2006 | 7.964 | 8.034 | 7.964 | 8.024 | 45,469 | +0.01(+0.16%) |
Dec 18, 2006 | 8.068 | 8.068 | 8.007 | 8.012 | 64,041 | -0.05(-0.62%) |
Dec 15, 2006 | 8.060 | 8.079 | 8.057 | 8.062 | 15,370 | +0.02(+0.25%) |
Dec 14, 2006 | 8.056 | 8.098 | 8.042 | 8.042 | 109,511 | +0.01(+0.16%) |
Dec 13, 2006 | 8.081 | 8.084 | 8.012 | 8.029 | 289,469 | -0.02(-0.19%) |
Dec 12, 2006 | 8.028 | 8.045 | 7.998 | 8.045 | 110,792 | +0.02(+0.19%) |
Dec 11, 2006 | 8.031 | 8.054 | 8.012 | 8.029 | 25,616 | +0.04(+0.47%) |
Dec 08, 2006 | 8.003 | 8.006 | 7.953 | 7.991 | 23,695 | +0.01(+0.17%) |
Dec 07, 2006 | 8.042 | 8.042 | 7.970 | 7.978 | 62,120 | -0.03(-0.35%) |
Dec 06, 2006 | 7.962 | 8.014 | 7.962 | 8.006 | 33,942 | +0.07(+0.83%) |
Dec 05, 2006 | 7.942 | 7.959 | 7.935 | 7.940 | 366,959 | +0.03(+0.33%) |
Dec 04, 2006 | 7.860 | 7.915 | 7.854 | 7.914 | 710,864 | +0.16(+2.08%) |
Dec 01, 2006 | 7.723 | 7.753 | 7.698 | 7.753 | 24,335 | +0.00(+0.00%) |
Nov 30, 2006 | 7.729 | 7.764 | 7.718 | 7.753 | 34,582 | -0.01(-0.16%) |
Nov 29, 2006 | 7.762 | 7.782 | 7.746 | 7.765 | 28,818 | +0.04(+0.51%) |
Nov 28, 2006 | 7.737 | 7.737 | 7.704 | 7.726 | 669,878 | +0.01(+0.16%) |
Nov 27, 2006 | 7.807 | 7.807 | 7.686 | 7.714 | 707,022 | -0.11(-1.41%) |
Nov 24, 2006 | 7.823 | 7.835 | 7.800 | 7.825 | 17,931 | -0.02(-0.30%) |
Nov 22, 2006 | 7.835 | 7.860 | 7.829 | 7.848 | 169,070 | +0.00(+0.02%) |
Nov 21, 2006 | 7.831 | 7.848 | 7.803 | 7.847 | 89,658 | +0.13(+1.66%) |
Nov 20, 2006 | 7.711 | 7.726 | 7.693 | 7.718 | 80,692 | +0.00(+0.04%) |
Nov 17, 2006 | 7.729 | 7.729 | 7.668 | 7.715 | 63,401 | -0.01(-0.16%) |
Nov 16, 2006 | 7.690 | 7.729 | 7.690 | 7.728 | 34,582 | +0.05(+0.59%) |
Nov 15, 2006 | 7.673 | 7.695 | 7.673 | 7.682 | 39,065 | +0.02(+0.33%) |
Nov 14, 2006 | 7.562 | 7.657 | 7.551 | 7.657 | 124,241 | +0.07(+0.97%) |
Nov 13, 2006 | 7.654 | 7.670 | 7.584 | 7.584 | 21,774 | -0.07(-0.96%) |
Nov 10, 2006 | 7.611 | 7.662 | 7.587 | 7.657 | 30,099 | +0.05(+0.72%) |
Nov 09, 2006 | 7.714 | 7.714 | 7.581 | 7.603 | 107,590 | -0.10(-1.26%) |
Nov 08, 2006 | 7.676 | 7.709 | 7.659 | 7.700 | 96,703 | -0.05(-0.58%) |
Nov 07, 2006 | 7.764 | 7.779 | 7.728 | 7.745 | 78,771 | +0.01(+0.16%) |
Nov 06, 2006 | 7.645 | 7.732 | 7.645 | 7.732 | 67,243 | +0.11(+1.48%) |
Nov 03, 2006 | 7.615 | 7.651 | 7.601 | 7.620 | 57,637 | +0.01(+0.18%) |
Nov 02, 2006 | 7.540 | 7.606 | 7.540 | 7.606 | 30,740 | +0.04(+0.56%) |