Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.52 | 11.59 | 11.04 | 11.14 | 1,883,109 | -0.42(-3.60%) |
Sep 27, 2007 | 11.26 | 11.58 | 11.26 | 11.55 | 2,332,796 | +0.38(+3.37%) |
Sep 26, 2007 | 11.35 | 11.48 | 11.03 | 11.18 | 1,653,057 | -0.07(-0.60%) |
Sep 25, 2007 | 10.54 | 11.46 | 10.49 | 11.24 | 3,231,308 | +0.57(+5.34%) |
Sep 24, 2007 | 10.78 | 10.88 | 10.51 | 10.67 | 1,403,685 | -0.06(-0.54%) |
Sep 21, 2007 | 10.62 | 10.85 | 10.33 | 10.73 | 3,209,424 | +0.22(+2.12%) |
Sep 20, 2007 | 10.38 | 10.73 | 10.25 | 10.51 | 1,917,491 | +0.08(+0.74%) |
Sep 19, 2007 | 10.63 | 10.87 | 10.20 | 10.43 | 2,993,666 | -0.09(-0.83%) |
Sep 18, 2007 | 9.638 | 10.55 | 9.590 | 10.52 | 3,442,005 | +0.96(+10.01%) |
Sep 17, 2007 | 9.716 | 9.861 | 9.426 | 9.561 | 4,051,768 | -0.19(-1.98%) |
Sep 14, 2007 | 9.890 | 10.03 | 9.667 | 9.754 | 2,159,314 | -0.27(-2.70%) |
Sep 13, 2007 | 10.12 | 10.24 | 9.899 | 10.03 | 1,355,198 | -0.01(-0.10%) |
Sep 12, 2007 | 10.27 | 10.44 | 10.03 | 10.03 | 1,656,088 | -0.33(-3.17%) |
Sep 11, 2007 | 10.12 | 10.51 | 9.899 | 10.36 | 2,355,129 | +0.30(+2.98%) |
Sep 10, 2007 | 10.57 | 10.57 | 9.861 | 10.06 | 3,891,367 | -0.36(-3.43%) |
Sep 07, 2007 | 10.68 | 10.73 | 10.29 | 10.42 | 2,465,061 | -0.40(-3.66%) |
Sep 06, 2007 | 11.18 | 11.18 | 10.77 | 10.82 | 3,905,635 | -0.26(-2.36%) |
Sep 05, 2007 | 11.38 | 11.55 | 10.95 | 11.08 | 4,128,619 | -0.40(-3.45%) |
Sep 04, 2007 | 11.14 | 11.66 | 11.14 | 11.48 | 2,491,161 | +0.34(+3.04%) |
Aug 31, 2007 | 11.05 | 11.25 | 10.90 | 11.14 | 1,394,844 | +0.27(+2.49%) |
Aug 30, 2007 | 11.10 | 11.24 | 10.75 | 10.87 | 1,925,131 | -0.30(-2.68%) |
Aug 29, 2007 | 11.09 | 11.35 | 10.90 | 11.17 | 2,721,711 | +0.18(+1.67%) |
Aug 28, 2007 | 11.18 | 11.29 | 10.78 | 10.98 | 2,752,197 | -0.29(-2.57%) |
Aug 27, 2007 | 11.60 | 11.61 | 11.16 | 11.27 | 2,322,316 | -0.40(-3.40%) |
Aug 24, 2007 | 11.30 | 11.68 | 11.11 | 11.67 | 2,236,003 | +0.33(+2.90%) |
Aug 23, 2007 | 11.49 | 11.49 | 11.17 | 11.34 | 3,054,121 | -0.04(-0.34%) |
Aug 22, 2007 | 10.73 | 11.58 | 10.72 | 11.38 | 4,664,607 | +0.77(+7.29%) |
Aug 21, 2007 | 10.17 | 11.24 | 10.06 | 10.61 | 2,996,603 | +0.44(+4.38%) |
Aug 20, 2007 | 10.35 | 10.61 | 9.977 | 10.16 | 2,217,991 | -0.17(-1.68%) |
Aug 17, 2007 | 10.78 | 10.93 | 10.15 | 10.33 | 2,988,321 | -0.01(-0.09%) |
Aug 16, 2007 | 9.851 | 10.43 | 9.522 | 10.34 | 4,734,325 | +0.22(+2.20%) |
Aug 15, 2007 | 10.43 | 10.73 | 10.06 | 10.12 | 2,952,777 | -0.42(-3.94%) |
Aug 14, 2007 | 11.00 | 11.37 | 10.45 | 10.54 | 2,621,142 | -0.36(-3.28%) |
Aug 13, 2007 | 10.77 | 11.46 | 10.77 | 10.90 | 4,069,926 | +0.23(+2.18%) |
Aug 10, 2007 | 9.271 | 10.76 | 8.981 | 10.66 | 5,752,372 | +1.19(+12.55%) |
Aug 09, 2007 | 9.745 | 10.07 | 9.329 | 9.474 | 7,414,124 | -0.44(-4.48%) |
Aug 08, 2007 | 10.55 | 10.57 | 9.706 | 9.919 | 10,277,134 | -0.46(-4.47%) |
Aug 07, 2007 | 10.57 | 10.79 | 10.12 | 10.38 | 6,241,551 | -0.22(-2.10%) |
Aug 06, 2007 | 10.07 | 10.64 | 9.600 | 10.61 | 8,034,661 | +0.51(+5.08%) |
Aug 03, 2007 | 10.21 | 10.91 | 10.05 | 10.09 | 4,061,470 | -0.63(-5.86%) |
Aug 02, 2007 | 10.65 | 11.03 | 10.38 | 10.72 | 4,919,466 | -0.13(-1.16%) |
Aug 01, 2007 | 11.37 | 11.53 | 10.31 | 10.85 | 11,290,392 | -1.10(-9.22%) |
Jul 31, 2007 | 13.39 | 13.39 | 11.86 | 11.95 | 6,261,698 | -0.96(-7.42%) |
Jul 30, 2007 | 12.70 | 13.21 | 12.56 | 12.91 | 3,163,114 | +0.37(+2.93%) |
Jul 27, 2007 | 12.50 | 12.91 | 12.47 | 12.54 | 4,648,530 | -0.08(-0.61%) |
Jul 26, 2007 | 13.61 | 13.66 | 12.29 | 12.62 | 8,457,119 | -1.30(-9.37%) |
Jul 25, 2007 | 14.06 | 14.25 | 13.73 | 13.92 | 2,464,868 | -0.09(-0.62%) |
Jul 24, 2007 | 14.18 | 14.37 | 13.89 | 14.01 | 2,606,554 | -0.30(-2.09%) |
Jul 23, 2007 | 14.36 | 14.38 | 14.13 | 14.31 | 2,289,658 | +0.07(+0.47%) |
Jul 20, 2007 | 14.47 | 14.50 | 14.12 | 14.24 | 2,957,576 | -0.26(-1.80%) |
Jul 19, 2007 | 14.87 | 14.98 | 14.48 | 14.50 | 2,883,902 | -0.28(-1.90%) |
Jul 18, 2007 | 14.96 | 14.96 | 14.44 | 14.78 | 2,053,295 | -0.26(-1.74%) |
Jul 17, 2007 | 14.88 | 15.15 | 14.74 | 15.04 | 2,131,992 | +0.22(+1.50%) |
Jul 16, 2007 | 14.82 | 15.04 | 14.73 | 14.82 | 1,685,241 | -0.20(-1.35%) |
Jul 13, 2007 | 15.36 | 15.45 | 14.98 | 15.02 | 2,106,717 | -0.35(-2.26%) |
Jul 12, 2007 | 14.86 | 15.38 | 14.77 | 15.37 | 1,581,916 | +0.51(+3.45%) |
Jul 11, 2007 | 14.98 | 15.11 | 14.59 | 14.86 | 3,530,296 | -0.16(-1.09%) |
Jul 10, 2007 | 15.46 | 15.50 | 15.02 | 15.02 | 3,028,959 | -0.50(-3.24%) |
Jul 09, 2007 | 15.42 | 15.53 | 15.30 | 15.53 | 1,669,013 | +0.09(+0.56%) |
Jul 06, 2007 | 15.41 | 15.48 | 15.25 | 15.44 | 1,676,647 | +0.06(+0.38%) |
Jul 05, 2007 | 15.40 | 15.43 | 15.18 | 15.38 | 1,758,718 | -0.26(-1.67%) |
Jul 03, 2007 | 15.61 | 15.75 | 15.52 | 15.64 | 928,274 | +0.03(+0.19%) |
Jul 02, 2007 | 15.26 | 15.65 | 15.25 | 15.61 | 3,293,316 | +0.39(+2.54%) |
Jun 29, 2007 | 15.18 | 15.41 | 15.08 | 15.23 | 2,756,284 | +0.00(+0.00%) |
Jun 28, 2007 | 15.07 | 15.31 | 14.81 | 15.23 | 2,728,345 | +0.30(+2.01%) |
Jun 27, 2007 | 14.22 | 14.98 | 14.12 | 14.93 | 4,176,929 | +0.65(+4.54%) |
Jun 26, 2007 | 14.44 | 14.62 | 14.22 | 14.28 | 2,628,276 | -0.12(-0.81%) |
Jun 25, 2007 | 14.17 | 14.64 | 14.17 | 14.39 | 3,565,146 | +0.21(+1.50%) |
Jun 22, 2007 | 14.31 | 14.35 | 14.07 | 14.18 | 2,100,955 | -0.16(-1.15%) |
Jun 21, 2007 | 13.80 | 14.37 | 13.73 | 14.35 | 1,941,520 | +0.48(+3.49%) |
Jun 20, 2007 | 14.38 | 14.38 | 13.86 | 13.86 | 2,450,420 | -0.45(-3.17%) |
Jun 19, 2007 | 14.38 | 14.40 | 14.02 | 14.32 | 2,298,568 | -0.15(-1.07%) |
Jun 18, 2007 | 14.49 | 14.52 | 14.29 | 14.47 | 1,591,237 | -0.01(-0.07%) |
Jun 15, 2007 | 14.50 | 14.58 | 14.42 | 14.48 | 3,436,216 | +0.12(+0.81%) |
Jun 14, 2007 | 13.87 | 14.40 | 13.85 | 14.37 | 2,203,506 | +0.49(+3.55%) |
Jun 13, 2007 | 13.77 | 13.95 | 13.61 | 13.87 | 1,757,053 | +0.27(+1.99%) |
Jun 12, 2007 | 13.57 | 13.82 | 13.42 | 13.60 | 2,512,795 | +0.02(+0.14%) |
Jun 11, 2007 | 13.57 | 13.75 | 13.37 | 13.58 | 1,611,010 | -0.02(-0.14%) |
Jun 08, 2007 | 13.39 | 13.63 | 13.16 | 13.60 | 2,021,429 | +0.20(+1.52%) |
Jun 07, 2007 | 13.75 | 13.79 | 13.36 | 13.40 | 2,853,248 | -0.39(-2.81%) |
Jun 06, 2007 | 13.82 | 14.16 | 13.66 | 13.79 | 2,135,905 | -0.09(-0.63%) |
Jun 05, 2007 | 13.73 | 14.01 | 13.58 | 13.87 | 2,668,798 | +0.03(+0.21%) |
Jun 04, 2007 | 13.92 | 13.97 | 13.71 | 13.84 | 1,842,475 | -0.14(-1.04%) |
Jun 01, 2007 | 13.85 | 14.07 | 13.79 | 13.99 | 2,583,295 | +0.24(+1.76%) |
May 31, 2007 | 13.80 | 13.96 | 13.66 | 13.75 | 2,068,147 | -0.04(-0.28%) |
May 30, 2007 | 13.70 | 13.81 | 13.45 | 13.79 | 2,678,568 | -0.07(-0.49%) |
May 29, 2007 | 13.56 | 13.99 | 13.55 | 13.85 | 1,649,131 | +0.24(+1.78%) |
May 25, 2007 | 13.57 | 13.73 | 13.48 | 13.61 | 1,170,052 | +0.10(+0.72%) |
May 24, 2007 | 13.64 | 13.95 | 13.44 | 13.51 | 2,638,393 | -0.19(-1.41%) |
May 23, 2007 | 13.87 | 14.02 | 13.69 | 13.71 | 1,779,601 | -0.11(-0.77%) |
May 22, 2007 | 13.65 | 13.83 | 13.61 | 13.81 | 2,147,247 | +0.17(+1.28%) |
May 21, 2007 | 13.40 | 13.86 | 13.39 | 13.64 | 1,937,384 | +0.14(+1.07%) |
May 18, 2007 | 13.50 | 13.59 | 13.32 | 13.50 | 2,108,514 | +0.06(+0.43%) |
May 17, 2007 | 13.40 | 13.51 | 13.23 | 13.44 | 1,523,158 | -0.01(-0.07%) |
May 16, 2007 | 13.31 | 13.53 | 13.04 | 13.45 | 3,133,432 | +0.10(+0.72%) |
May 15, 2007 | 13.44 | 13.69 | 13.30 | 13.35 | 2,608,106 | -0.07(-0.50%) |
May 14, 2007 | 13.59 | 13.72 | 13.41 | 13.42 | 2,392,023 | -0.31(-2.25%) |
May 11, 2007 | 13.40 | 13.77 | 13.37 | 13.73 | 2,776,094 | +0.39(+2.90%) |
May 10, 2007 | 13.69 | 13.70 | 13.28 | 13.34 | 3,886,305 | -0.35(-2.54%) |
May 09, 2007 | 13.31 | 13.74 | 13.11 | 13.69 | 3,522,691 | +0.33(+2.46%) |
May 08, 2007 | 13.06 | 13.44 | 12.80 | 13.36 | 3,414,497 | +0.20(+1.54%) |
May 07, 2007 | 13.19 | 13.33 | 13.04 | 13.16 | 2,436,529 | -0.07(-0.51%) |
May 04, 2007 | 13.40 | 13.45 | 13.03 | 13.22 | 3,201,567 | -0.07(-0.51%) |
May 03, 2007 | 13.24 | 13.45 | 13.06 | 13.29 | 3,985,735 | +0.02(+0.15%) |
May 02, 2007 | 13.25 | 13.51 | 12.76 | 13.27 | 5,542,826 | -0.01(-0.05%) |
May 01, 2007 | 13.53 | 13.70 | 13.22 | 13.28 | 3,926,087 | -0.24(-1.80%) |
Apr 30, 2007 | 14.10 | 14.12 | 13.49 | 13.52 | 3,937,922 | -0.61(-4.31%) |
Apr 27, 2007 | 14.05 | 14.22 | 13.97 | 14.13 | 2,706,270 | +0.00(+0.00%) |
Apr 26, 2007 | 14.02 | 14.13 | 13.78 | 14.13 | 3,207,154 | +0.07(+0.48%) |
Apr 25, 2007 | 13.80 | 14.11 | 13.68 | 14.07 | 4,147,575 | +0.37(+2.68%) |
Apr 24, 2007 | 13.65 | 13.99 | 13.53 | 13.70 | 6,605,151 | +0.08(+0.57%) |
Apr 23, 2007 | 13.39 | 13.64 | 13.36 | 13.62 | 3,051,616 | +0.26(+1.95%) |
Apr 20, 2007 | 13.46 | 13.58 | 13.25 | 13.36 | 2,593,826 | +0.05(+0.36%) |
Apr 19, 2007 | 12.94 | 13.48 | 12.93 | 13.31 | 4,632,349 | +0.13(+0.95%) |
Apr 18, 2007 | 13.03 | 13.35 | 12.71 | 13.19 | 5,263,378 | +0.03(+0.22%) |
Apr 17, 2007 | 13.67 | 13.67 | 12.98 | 13.16 | 5,455,816 | -0.49(-3.61%) |
Apr 16, 2007 | 13.47 | 13.66 | 13.41 | 13.65 | 2,641,733 | +0.26(+1.95%) |
Apr 13, 2007 | 13.48 | 13.48 | 12.79 | 13.39 | 5,044,313 | -0.09(-0.65%) |
Apr 12, 2007 | 13.48 | 13.58 | 13.27 | 13.48 | 4,935,696 | -0.09(-0.64%) |
Apr 11, 2007 | 13.39 | 13.82 | 13.35 | 13.56 | 5,042,206 | +0.12(+0.86%) |
Apr 10, 2007 | 13.12 | 13.49 | 13.05 | 13.45 | 2,710,925 | -0.04(-0.29%) |
Apr 09, 2007 | 13.60 | 13.61 | 13.22 | 13.49 | 2,573,108 | -0.13(-0.92%) |
Apr 05, 2007 | 13.24 | 13.77 | 13.24 | 13.61 | 3,380,247 | +0.32(+2.40%) |
Apr 04, 2007 | 13.08 | 13.34 | 12.98 | 13.29 | 3,596,121 | +0.19(+1.48%) |
Apr 03, 2007 | 12.54 | 13.19 | 12.50 | 13.10 | 5,600,319 | +0.71(+5.69%) |
Apr 02, 2007 | 12.56 | 12.57 | 12.25 | 12.39 | 3,931,257 | +0.33(+2.72%) |
Mar 30, 2007 | 11.82 | 12.08 | 11.77 | 12.06 | 3,908,708 | +0.30(+2.55%) |
Mar 29, 2007 | 12.19 | 12.24 | 11.37 | 11.77 | 4,679,332 | -0.32(-2.64%) |
Mar 28, 2007 | 12.22 | 12.29 | 12.05 | 12.08 | 3,551,085 | -0.16(-1.34%) |
Mar 27, 2007 | 12.56 | 12.57 | 12.24 | 12.25 | 2,772,630 | -0.30(-2.39%) |
Mar 26, 2007 | 12.41 | 12.58 | 12.23 | 12.55 | 2,717,737 | +0.13(+1.01%) |
Mar 23, 2007 | 12.24 | 12.46 | 12.15 | 12.42 | 2,552,252 | +0.14(+1.10%) |
Mar 22, 2007 | 12.23 | 12.35 | 11.96 | 12.29 | 4,062,964 | +0.09(+0.71%) |
Mar 21, 2007 | 11.69 | 12.23 | 11.64 | 12.20 | 4,264,318 | +0.53(+4.56%) |
Mar 20, 2007 | 11.44 | 11.70 | 11.34 | 11.67 | 3,239,712 | +0.16(+1.43%) |
Mar 19, 2007 | 11.42 | 11.54 | 11.32 | 11.50 | 2,292,309 | +0.16(+1.45%) |
Mar 16, 2007 | 11.45 | 11.60 | 11.26 | 11.34 | 2,315,811 | -0.12(-1.01%) |
Mar 15, 2007 | 11.29 | 11.47 | 11.29 | 11.46 | 1,920,738 | +0.14(+1.20%) |
Mar 14, 2007 | 11.12 | 11.39 | 10.96 | 11.32 | 2,551,803 | +0.15(+1.38%) |
Mar 13, 2007 | 11.62 | 11.69 | 11.16 | 11.17 | 2,884,434 | -0.45(-3.91%) |
Mar 12, 2007 | 11.60 | 11.79 | 11.48 | 11.62 | 2,827,182 | +0.02(+0.17%) |
Mar 09, 2007 | 11.64 | 11.75 | 11.38 | 11.60 | 2,224,441 | +0.03(+0.25%) |
Mar 08, 2007 | 11.42 | 11.73 | 11.31 | 11.57 | 3,265,294 | +0.33(+2.92%) |
Mar 07, 2007 | 11.36 | 11.45 | 11.19 | 11.24 | 2,936,331 | -0.14(-1.19%) |
Mar 06, 2007 | 11.17 | 11.52 | 11.07 | 11.38 | 3,569,411 | +0.63(+5.84%) |
Mar 05, 2007 | 10.76 | 11.18 | 10.72 | 10.75 | 4,302,049 | -0.19(-1.77%) |
Mar 02, 2007 | 11.33 | 11.44 | 10.93 | 10.94 | 3,173,924 | -0.46(-4.07%) |
Mar 01, 2007 | 10.92 | 11.62 | 10.74 | 11.41 | 4,998,459 | +0.26(+2.34%) |
Feb 28, 2007 | 10.81 | 11.20 | 10.44 | 11.15 | 3,131,056 | +0.44(+4.06%) |
Feb 27, 2007 | 11.16 | 11.21 | 10.71 | 10.71 | 3,688,251 | -0.92(-7.90%) |
Feb 26, 2007 | 11.72 | 11.75 | 11.56 | 11.63 | 2,768,427 | -0.02(-0.17%) |
Feb 23, 2007 | 11.70 | 11.74 | 11.56 | 11.65 | 2,953,378 | -0.02(-0.17%) |
Feb 22, 2007 | 11.60 | 11.75 | 11.43 | 11.67 | 2,455,069 | +0.08(+0.67%) |
Feb 21, 2007 | 11.52 | 11.60 | 11.34 | 11.59 | 1,617,670 | -0.01(-0.08%) |
Feb 20, 2007 | 11.36 | 11.60 | 11.20 | 11.60 | 2,548,858 | +0.17(+1.52%) |
Feb 16, 2007 | 11.45 | 11.45 | 11.25 | 11.43 | 1,760,143 | -0.02(-0.17%) |
Feb 15, 2007 | 11.32 | 11.53 | 11.31 | 11.45 | 2,571,944 | +0.08(+0.68%) |
Feb 14, 2007 | 11.03 | 11.58 | 10.94 | 11.37 | 4,735,676 | +0.39(+3.52%) |
Feb 13, 2007 | 10.70 | 11.04 | 10.65 | 10.98 | 2,372,002 | +0.35(+3.27%) |
Feb 12, 2007 | 10.84 | 10.91 | 10.61 | 10.63 | 4,905,870 | -0.16(-1.52%) |
Feb 09, 2007 | 10.86 | 11.12 | 10.58 | 10.80 | 3,947,930 | -0.06(-0.53%) |
Feb 08, 2007 | 11.38 | 11.41 | 10.34 | 10.86 | 9,117,869 | -0.71(-6.10%) |
Feb 07, 2007 | 11.07 | 11.64 | 11.02 | 11.56 | 6,814,867 | +0.61(+5.56%) |
Feb 06, 2007 | 11.25 | 11.25 | 10.68 | 10.95 | 4,402,758 | -0.11(-0.96%) |
Feb 05, 2007 | 10.64 | 11.19 | 10.63 | 11.06 | 4,455,424 | +0.38(+3.53%) |
Feb 02, 2007 | 10.47 | 10.81 | 10.28 | 10.68 | 3,315,684 | +0.21(+2.03%) |
Feb 01, 2007 | 10.25 | 10.52 | 10.24 | 10.47 | 2,050,820 | +0.29(+2.85%) |
Jan 31, 2007 | 10.17 | 10.27 | 10.03 | 10.18 | 2,717,833 | -0.05(-0.47%) |
Jan 30, 2007 | 10.18 | 10.30 | 10.10 | 10.23 | 1,468,416 | +0.05(+0.47%) |
Jan 29, 2007 | 10.18 | 10.28 | 10.05 | 10.18 | 2,974,786 | -0.03(-0.28%) |
Jan 26, 2007 | 10.10 | 10.34 | 9.928 | 10.21 | 2,433,597 | +0.12(+1.15%) |
Jan 25, 2007 | 10.25 | 10.55 | 9.957 | 10.09 | 2,647,589 | -0.10(-0.95%) |
Jan 24, 2007 | 9.909 | 10.29 | 9.880 | 10.19 | 2,633,448 | +0.32(+3.23%) |
Jan 23, 2007 | 9.899 | 10.13 | 9.764 | 9.870 | 1,724,415 | -0.06(-0.58%) |
Jan 22, 2007 | 10.02 | 10.13 | 9.812 | 9.928 | 2,276,559 | -0.02(-0.19%) |
Jan 19, 2007 | 9.967 | 10.15 | 9.793 | 9.948 | 2,510,235 | -0.05(-0.48%) |
Jan 18, 2007 | 10.40 | 10.40 | 9.841 | 9.996 | 4,298,172 | -0.43(-4.17%) |
Jan 17, 2007 | 10.75 | 10.80 | 10.41 | 10.43 | 3,471,061 | -0.39(-3.57%) |
Jan 16, 2007 | 10.90 | 11.02 | 10.73 | 10.82 | 2,665,748 | -0.09(-0.80%) |
Jan 12, 2007 | 10.92 | 11.00 | 10.73 | 10.90 | 3,629,135 | -0.02(-0.18%) |
Jan 11, 2007 | 10.34 | 11.60 | 10.18 | 10.92 | 12,277,845 | +0.68(+6.60%) |
Jan 10, 2007 | 10.01 | 10.25 | 9.909 | 10.25 | 3,051,834 | +0.17(+1.73%) |
Jan 09, 2007 | 9.861 | 10.15 | 9.754 | 10.07 | 3,024,194 | +0.19(+1.96%) |
Jan 08, 2007 | 9.503 | 9.948 | 9.426 | 9.880 | 3,469,403 | +0.40(+4.18%) |
Jan 05, 2007 | 9.600 | 9.619 | 9.271 | 9.484 | 3,159,462 | -0.16(-1.70%) |
Jan 04, 2007 | 9.571 | 9.696 | 9.397 | 9.648 | 2,298,004 | +0.09(+0.91%) |
Jan 03, 2007 | 9.068 | 9.735 | 9.068 | 9.561 | 4,195,123 | +0.53(+5.89%) |
Dec 29, 2006 | 9.242 | 9.348 | 8.981 | 9.029 | 1,476,110 | -0.17(-1.89%) |
Dec 28, 2006 | 9.184 | 9.319 | 9.184 | 9.203 | 825,356 | -0.04(-0.42%) |
Dec 27, 2006 | 9.223 | 9.329 | 9.155 | 9.242 | 752,482 | +0.10(+1.06%) |
Dec 26, 2006 | 8.991 | 9.213 | 8.991 | 9.145 | 943,825 | +0.09(+0.96%) |
Dec 22, 2006 | 9.068 | 9.213 | 9.010 | 9.058 | 882,189 | -0.02(-0.21%) |
Dec 21, 2006 | 9.474 | 9.513 | 9.000 | 9.078 | 1,808,594 | -0.37(-3.89%) |
Dec 20, 2006 | 9.406 | 9.600 | 9.358 | 9.445 | 1,430,967 | +0.03(+0.31%) |
Dec 19, 2006 | 9.261 | 9.561 | 8.981 | 9.416 | 3,160,225 | +0.15(+1.56%) |
Dec 18, 2006 | 9.522 | 9.677 | 9.231 | 9.271 | 2,120,658 | -0.23(-2.44%) |
Dec 15, 2006 | 9.532 | 9.638 | 9.474 | 9.503 | 2,566,793 | +0.02(+0.20%) |
Dec 14, 2006 | 9.184 | 9.571 | 9.184 | 9.484 | 2,979,743 | +0.29(+3.15%) |
Dec 13, 2006 | 9.503 | 9.561 | 9.126 | 9.194 | 3,409,940 | -0.20(-2.16%) |
Dec 12, 2006 | 9.609 | 9.745 | 9.252 | 9.397 | 4,389,117 | -0.27(-2.80%) |
Dec 11, 2006 | 9.957 | 10.01 | 9.580 | 9.667 | 3,251,549 | -0.32(-3.19%) |
Dec 08, 2006 | 9.919 | 10.05 | 9.609 | 9.986 | 4,185,926 | +0.02(+0.19%) |
Dec 07, 2006 | 10.13 | 10.32 | 9.851 | 9.967 | 3,744,414 | -0.12(-1.15%) |
Dec 06, 2006 | 9.861 | 10.13 | 9.812 | 10.08 | 2,642,728 | +0.22(+2.25%) |
Dec 05, 2006 | 9.822 | 10.05 | 9.745 | 9.861 | 3,181,575 | +0.10(+0.99%) |
Dec 04, 2006 | 9.542 | 9.899 | 9.484 | 9.764 | 3,708,241 | +0.22(+2.33%) |
Dec 01, 2006 | 9.938 | 9.938 | 9.136 | 9.542 | 6,927,178 | -0.35(-3.52%) |
Nov 30, 2006 | 9.667 | 10.15 | 9.667 | 9.890 | 4,882,428 | +0.15(+1.49%) |
Nov 29, 2006 | 9.919 | 10.14 | 9.619 | 9.745 | 5,020,936 | -0.03(-0.30%) |
Nov 28, 2006 | 9.522 | 9.812 | 9.455 | 9.774 | 5,542,156 | +0.15(+1.51%) |
Nov 27, 2006 | 9.996 | 10.10 | 9.464 | 9.629 | 4,857,470 | -0.36(-3.58%) |
Nov 24, 2006 | 9.493 | 10.03 | 9.464 | 9.986 | 2,007,031 | +0.43(+4.45%) |
Nov 22, 2006 | 9.503 | 9.590 | 9.426 | 9.561 | 1,568,495 | +0.04(+0.41%) |
Nov 21, 2006 | 9.532 | 9.590 | 9.329 | 9.522 | 3,037,959 | -0.07(-0.71%) |
Nov 20, 2006 | 9.348 | 9.600 | 9.138 | 9.590 | 3,598,756 | +0.24(+2.59%) |
Nov 17, 2006 | 9.348 | 9.397 | 9.116 | 9.348 | 4,148,553 | -0.02(-0.21%) |
Nov 16, 2006 | 9.068 | 9.406 | 9.039 | 9.368 | 7,760,923 | +0.34(+3.75%) |
Nov 15, 2006 | 8.942 | 9.368 | 8.923 | 9.029 | 5,971,086 | +0.13(+1.41%) |
Nov 14, 2006 | 8.585 | 8.962 | 8.449 | 8.904 | 5,400,636 | +0.35(+4.07%) |
Nov 13, 2006 | 8.188 | 8.672 | 8.159 | 8.556 | 5,469,880 | +0.33(+4.00%) |
Nov 10, 2006 | 8.005 | 8.266 | 7.898 | 8.227 | 4,141,901 | +0.17(+2.16%) |
Nov 09, 2006 | 8.024 | 8.401 | 7.976 | 8.053 | 16,715,882 | +0.81(+11.22%) |
Nov 08, 2006 | 7.057 | 7.338 | 6.980 | 7.241 | 8,037,796 | +0.23(+3.31%) |
Nov 07, 2006 | 6.864 | 7.047 | 6.825 | 7.009 | 3,895,139 | +0.17(+2.55%) |
Nov 06, 2006 | 6.545 | 6.844 | 6.535 | 6.835 | 2,204,866 | +0.33(+5.05%) |
Nov 03, 2006 | 6.477 | 6.525 | 6.419 | 6.506 | 1,722,582 | +0.05(+0.75%) |
Nov 02, 2006 | 6.361 | 6.506 | 6.313 | 6.458 | 2,822,358 | -0.02(-0.30%) |
Nov 01, 2006 | 6.719 | 6.767 | 6.458 | 6.477 | 1,880,574 | -0.20(-3.04%) |
Oct 31, 2006 | 6.593 | 6.777 | 6.583 | 6.680 | 2,014,167 | +0.11(+1.62%) |
Oct 30, 2006 | 6.496 | 6.757 | 6.303 | 6.574 | 4,102,679 | +0.06(+0.89%) |
Oct 27, 2006 | 6.603 | 6.661 | 6.429 | 6.516 | 2,683,997 | -0.09(-1.32%) |
Oct 26, 2006 | 6.535 | 6.709 | 6.419 | 6.603 | 2,561,880 | +0.13(+1.94%) |
Oct 25, 2006 | 6.448 | 6.690 | 6.429 | 6.477 | 2,201,911 | +0.01(+0.15%) |
Oct 24, 2006 | 6.603 | 6.680 | 6.408 | 6.467 | 2,178,377 | -0.14(-2.05%) |
Oct 23, 2006 | 6.670 | 6.738 | 6.448 | 6.603 | 2,606,481 | -0.07(-1.01%) |
Oct 20, 2006 | 6.883 | 6.931 | 6.622 | 6.670 | 2,322,999 | -0.19(-2.82%) |
Oct 19, 2006 | 6.864 | 7.049 | 6.709 | 6.864 | 3,284,089 | -0.02(-0.28%) |
Oct 18, 2006 | 7.144 | 7.144 | 6.806 | 6.883 | 5,449,331 | -0.24(-3.39%) |
Oct 17, 2006 | 6.960 | 7.154 | 6.806 | 7.125 | 3,427,902 | +0.11(+1.52%) |
Oct 16, 2006 | 7.096 | 7.096 | 6.960 | 7.018 | 2,368,065 | +0.00(+0.00%) |
Oct 13, 2006 | 6.956 | 7.057 | 6.864 | 7.018 | 3,586,363 | +0.13(+1.82%) |
Oct 12, 2006 | 6.912 | 7.154 | 6.690 | 6.893 | 8,121,071 | +0.26(+3.94%) |
Oct 11, 2006 | 6.477 | 6.815 | 6.380 | 6.632 | 6,141,462 | +0.15(+2.24%) |
Oct 10, 2006 | 6.525 | 6.564 | 6.351 | 6.487 | 5,779,971 | -0.05(-0.74%) |
Oct 09, 2006 | 6.409 | 6.641 | 6.187 | 6.535 | 21,246,628 | +1.65(+33.86%) |
Oct 06, 2006 | 5.220 | 5.220 | 4.756 | 4.882 | 9,157,387 | -0.60(-10.93%) |
Oct 05, 2006 | 5.414 | 5.521 | 5.346 | 5.481 | 3,062,292 | +0.12(+2.16%) |
Oct 04, 2006 | 5.143 | 5.394 | 5.085 | 5.365 | 4,078,108 | +0.24(+4.72%) |
Oct 03, 2006 | 4.979 | 5.162 | 4.795 | 5.124 | 4,565,907 | +0.14(+2.71%) |