Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.65 | 12.73 | 12.52 | 12.66 | 9,789,533 | +0.17(+1.35%) |
Oct 30, 2007 | 12.67 | 13.01 | 12.47 | 12.50 | 13,662,381 | -0.04(-0.28%) |
Oct 29, 2007 | 12.08 | 12.65 | 11.82 | 12.53 | 9,787,195 | +0.51(+4.26%) |
Oct 26, 2007 | 12.05 | 12.15 | 11.90 | 12.02 | 14,016,341 | +0.18(+1.49%) |
Oct 25, 2007 | 11.63 | 12.07 | 11.54 | 11.84 | 16,586,928 | +0.32(+2.75%) |
Oct 24, 2007 | 11.51 | 11.90 | 11.34 | 11.53 | 18,302,178 | +0.11(+1.00%) |
Oct 23, 2007 | 11.38 | 11.59 | 11.16 | 11.41 | 20,705,338 | +0.18(+1.57%) |
Oct 22, 2007 | 10.85 | 11.46 | 10.66 | 11.24 | 8,869,282 | +0.39(+3.57%) |
Oct 19, 2007 | 10.88 | 10.98 | 10.76 | 10.85 | 7,626,103 | -0.03(-0.27%) |
Oct 18, 2007 | 10.91 | 11.00 | 10.81 | 10.88 | 8,185,746 | -0.12(-1.08%) |
Oct 17, 2007 | 11.09 | 11.21 | 10.75 | 11.00 | 8,573,184 | +0.09(+0.87%) |
Oct 16, 2007 | 10.90 | 11.02 | 10.65 | 10.90 | 8,817,739 | -0.04(-0.40%) |
Oct 15, 2007 | 11.12 | 11.12 | 10.76 | 10.95 | 7,022,533 | -0.19(-1.73%) |
Oct 12, 2007 | 11.01 | 11.33 | 10.98 | 11.14 | 6,523,702 | -0.15(-1.34%) |
Oct 11, 2007 | 11.46 | 11.49 | 10.95 | 11.29 | 14,063,529 | -0.31(-2.71%) |
Oct 10, 2007 | 11.40 | 11.74 | 11.27 | 11.60 | 11,151,566 | +0.20(+1.78%) |
Oct 09, 2007 | 11.14 | 11.43 | 11.12 | 11.40 | 10,283,422 | +0.34(+3.11%) |
Oct 08, 2007 | 11.01 | 11.38 | 10.90 | 11.06 | 7,433,160 | +0.07(+0.67%) |
Oct 05, 2007 | 10.69 | 11.07 | 10.64 | 10.98 | 7,844,983 | +0.39(+3.66%) |
Oct 04, 2007 | 10.61 | 10.76 | 10.44 | 10.60 | 4,252,812 | -0.04(-0.36%) |
Oct 03, 2007 | 10.63 | 10.81 | 10.58 | 10.63 | 9,861,754 | +0.12(+1.19%) |
Oct 02, 2007 | 10.43 | 10.62 | 10.38 | 10.51 | 6,206,037 | +0.05(+0.49%) |
Oct 01, 2007 | 10.26 | 10.50 | 10.21 | 10.46 | 6,444,637 | +0.24(+2.34%) |
Sep 28, 2007 | 10.24 | 10.32 | 10.08 | 10.22 | 3,853,519 | -0.01(-0.05%) |
Sep 27, 2007 | 10.15 | 10.25 | 10.10 | 10.22 | 6,430,220 | +0.07(+0.72%) |
Sep 26, 2007 | 9.966 | 10.22 | 9.858 | 10.15 | 11,403,459 | +0.32(+3.23%) |
Sep 25, 2007 | 9.633 | 9.839 | 9.630 | 9.834 | 5,674,876 | +0.11(+1.09%) |
Sep 24, 2007 | 9.682 | 9.874 | 9.120 | 9.728 | 10,056,835 | +0.07(+0.76%) |
Sep 21, 2007 | 9.980 | 10.03 | 9.644 | 9.655 | 13,487,175 | -0.25(-2.49%) |
Sep 20, 2007 | 10.34 | 10.58 | 9.817 | 9.901 | 34,969,920 | +0.13(+1.36%) |
Sep 19, 2007 | 9.698 | 9.899 | 9.649 | 9.768 | 7,952,257 | +0.13(+1.38%) |
Sep 18, 2007 | 9.438 | 9.763 | 9.316 | 9.636 | 5,996,785 | +0.30(+3.25%) |
Sep 17, 2007 | 9.410 | 9.459 | 9.153 | 9.332 | 4,425,407 | -0.14(-1.43%) |
Sep 14, 2007 | 9.410 | 9.497 | 9.302 | 9.467 | 5,353,409 | -0.01(-0.14%) |
Sep 13, 2007 | 9.337 | 9.600 | 9.245 | 9.481 | 6,358,043 | +0.14(+1.54%) |
Sep 12, 2007 | 9.180 | 9.690 | 9.180 | 9.337 | 11,163,381 | +0.24(+2.62%) |
Sep 11, 2007 | 9.044 | 9.294 | 8.971 | 9.099 | 6,404,920 | +0.12(+1.36%) |
Sep 10, 2007 | 8.903 | 9.028 | 8.817 | 8.977 | 5,168,276 | +0.14(+1.53%) |
Sep 07, 2007 | 8.795 | 8.944 | 8.730 | 8.841 | 4,495,202 | -0.08(-0.85%) |
Sep 06, 2007 | 8.958 | 9.006 | 8.864 | 8.917 | 3,536,591 | -0.09(-0.99%) |
Sep 05, 2007 | 8.857 | 9.180 | 8.857 | 9.006 | 6,679,487 | +0.06(+0.70%) |
Sep 04, 2007 | 8.868 | 9.031 | 8.868 | 8.944 | 4,173,437 | +0.09(+0.98%) |
Aug 31, 2007 | 8.708 | 8.917 | 8.708 | 8.857 | 3,280,432 | +0.18(+2.03%) |
Aug 30, 2007 | 8.686 | 8.817 | 8.629 | 8.681 | 4,375,406 | -0.09(-1.08%) |
Aug 29, 2007 | 8.638 | 8.857 | 8.638 | 8.776 | 7,289,662 | +0.13(+1.51%) |
Aug 28, 2007 | 8.629 | 8.798 | 8.486 | 8.646 | 8,474,355 | -0.04(-0.41%) |
Aug 27, 2007 | 8.521 | 8.836 | 8.513 | 8.681 | 9,928,219 | +0.16(+1.91%) |
Aug 24, 2007 | 8.315 | 8.543 | 8.271 | 8.518 | 7,178,712 | +0.21(+2.48%) |
Aug 23, 2007 | 8.600 | 8.638 | 8.266 | 8.312 | 10,311,612 | -0.21(-2.45%) |
Aug 22, 2007 | 8.391 | 8.808 | 8.391 | 8.521 | 7,902,263 | +0.11(+1.26%) |
Aug 21, 2007 | 8.600 | 8.651 | 8.315 | 8.415 | 8,563,707 | -0.13(-1.55%) |
Aug 20, 2007 | 8.963 | 9.158 | 8.537 | 8.548 | 15,529,904 | -0.06(-0.72%) |
Aug 17, 2007 | 8.271 | 8.665 | 8.008 | 8.610 | 19,539,260 | +0.57(+7.08%) |
Aug 16, 2007 | 8.277 | 8.312 | 7.724 | 8.041 | 25,551,868 | -0.36(-4.26%) |
Aug 15, 2007 | 8.819 | 8.819 | 8.355 | 8.399 | 15,000,181 | -0.42(-4.77%) |
Aug 14, 2007 | 9.014 | 9.088 | 8.768 | 8.819 | 13,619,913 | -0.11(-1.28%) |
Aug 13, 2007 | 8.827 | 8.982 | 8.732 | 8.933 | 11,894,837 | +0.30(+3.49%) |
Aug 10, 2007 | 8.819 | 9.039 | 8.602 | 8.632 | 17,168,154 | -0.20(-2.24%) |
Aug 09, 2007 | 8.583 | 9.058 | 8.526 | 8.830 | 23,450,656 | +0.29(+3.43%) |
Aug 08, 2007 | 8.643 | 8.944 | 8.488 | 8.537 | 12,810,951 | +0.02(+0.25%) |
Aug 07, 2007 | 8.323 | 8.610 | 8.149 | 8.516 | 11,105,680 | +0.16(+1.92%) |
Aug 06, 2007 | 8.347 | 8.418 | 8.000 | 8.355 | 13,921,634 | +0.05(+0.59%) |
Aug 03, 2007 | 8.309 | 8.475 | 8.285 | 8.307 | 6,977,004 | -0.14(-1.64%) |
Aug 02, 2007 | 8.407 | 8.537 | 8.342 | 8.445 | 8,620,431 | +0.14(+1.70%) |
Aug 01, 2007 | 8.285 | 8.467 | 8.147 | 8.304 | 7,625,381 | -0.04(-0.49%) |
Jul 31, 2007 | 8.575 | 8.640 | 8.293 | 8.345 | 6,768,645 | -0.04(-0.42%) |
Jul 30, 2007 | 8.440 | 8.459 | 8.139 | 8.380 | 9,445,554 | -0.08(-0.90%) |
Jul 27, 2007 | 8.407 | 8.540 | 8.252 | 8.456 | 8,615,209 | +0.01(+0.16%) |
Jul 26, 2007 | 8.610 | 8.616 | 8.239 | 8.442 | 11,830,164 | -0.44(-4.92%) |
Jul 25, 2007 | 8.879 | 8.895 | 8.597 | 8.879 | 7,714,486 | +0.11(+1.24%) |
Jul 24, 2007 | 9.033 | 9.058 | 8.746 | 8.770 | 7,390,243 | -0.31(-3.46%) |
Jul 23, 2007 | 9.088 | 9.188 | 8.996 | 9.085 | 9,683,336 | -0.08(-0.89%) |
Jul 20, 2007 | 9.142 | 9.248 | 9.077 | 9.166 | 8,045,898 | -0.02(-0.27%) |
Jul 19, 2007 | 8.977 | 9.237 | 8.895 | 9.191 | 27,393,204 | +0.44(+5.02%) |
Jul 18, 2007 | 8.732 | 8.770 | 8.667 | 8.751 | 11,436,108 | -0.03(-0.31%) |
Jul 17, 2007 | 8.659 | 8.860 | 8.619 | 8.779 | 7,411,158 | +0.09(+1.06%) |
Jul 16, 2007 | 8.513 | 9.085 | 8.380 | 8.686 | 16,913,646 | +0.14(+1.68%) |
Jul 13, 2007 | 8.678 | 8.689 | 8.426 | 8.543 | 10,235,659 | -0.12(-1.44%) |
Jul 12, 2007 | 8.648 | 8.705 | 8.529 | 8.667 | 9,844,678 | +0.01(+0.06%) |
Jul 11, 2007 | 8.719 | 8.746 | 8.494 | 8.662 | 11,954,422 | -0.03(-0.37%) |
Jul 10, 2007 | 8.586 | 8.746 | 8.483 | 8.694 | 16,574,660 | +0.05(+0.63%) |
Jul 09, 2007 | 8.469 | 8.678 | 8.423 | 8.640 | 12,842,121 | +0.20(+2.31%) |
Jul 06, 2007 | 8.223 | 8.475 | 8.206 | 8.445 | 7,291,646 | +0.21(+2.57%) |
Jul 05, 2007 | 8.030 | 8.236 | 8.019 | 8.233 | 7,725,626 | +0.19(+2.36%) |
Jul 03, 2007 | 8.014 | 8.163 | 8.000 | 8.044 | 4,641,887 | +0.04(+0.54%) |
Jul 02, 2007 | 8.057 | 8.071 | 7.965 | 8.000 | 4,420,304 | -0.06(-0.71%) |
Jun 29, 2007 | 8.054 | 8.195 | 7.951 | 8.057 | 8,169,827 | +0.01(+0.07%) |
Jun 28, 2007 | 8.019 | 8.255 | 8.006 | 8.052 | 8,909,308 | +0.06(+0.75%) |
Jun 27, 2007 | 7.979 | 8.030 | 7.878 | 7.992 | 7,270,639 | -0.04(-0.44%) |
Jun 26, 2007 | 8.090 | 8.111 | 7.962 | 8.027 | 7,485,333 | -0.08(-0.97%) |
Jun 25, 2007 | 8.082 | 8.209 | 8.035 | 8.106 | 7,648,386 | +0.00(+0.00%) |
Jun 22, 2007 | 8.206 | 8.326 | 8.073 | 8.106 | 13,558,813 | -0.10(-1.19%) |
Jun 21, 2007 | 8.225 | 8.255 | 8.014 | 8.204 | 16,397,632 | -0.08(-1.01%) |
Jun 20, 2007 | 8.337 | 8.434 | 8.239 | 8.288 | 12,212,270 | -0.04(-0.49%) |
Jun 19, 2007 | 8.421 | 8.448 | 8.285 | 8.328 | 9,254,614 | -0.08(-0.94%) |
Jun 18, 2007 | 8.621 | 8.676 | 8.380 | 8.407 | 10,614,524 | -0.17(-1.93%) |
Jun 15, 2007 | 8.648 | 8.779 | 8.551 | 8.572 | 7,361,507 | -0.08(-0.91%) |
Jun 14, 2007 | 8.608 | 8.700 | 8.505 | 8.651 | 9,044,064 | -0.02(-0.19%) |
Jun 13, 2007 | 8.787 | 8.787 | 8.581 | 8.667 | 9,427,921 | -0.09(-1.02%) |
Jun 12, 2007 | 8.727 | 8.941 | 8.662 | 8.757 | 10,339,076 | -0.05(-0.52%) |
Jun 11, 2007 | 8.827 | 8.827 | 8.708 | 8.803 | 5,513,066 | -0.07(-0.76%) |
Jun 08, 2007 | 8.819 | 8.922 | 8.741 | 8.871 | 4,265,806 | +0.03(+0.31%) |
Jun 07, 2007 | 8.941 | 8.941 | 8.754 | 8.844 | 6,664,240 | -0.11(-1.18%) |
Jun 06, 2007 | 9.112 | 9.153 | 8.909 | 8.949 | 6,016,727 | -0.20(-2.22%) |
Jun 05, 2007 | 9.169 | 9.245 | 9.020 | 9.153 | 7,416,549 | -0.06(-0.68%) |
Jun 04, 2007 | 9.004 | 9.226 | 8.949 | 9.215 | 16,645,019 | +0.21(+2.32%) |
Jun 01, 2007 | 8.922 | 9.080 | 8.800 | 9.006 | 8,962,761 | -0.02(-0.21%) |
May 31, 2007 | 9.172 | 9.259 | 9.023 | 9.025 | 12,353,283 | -0.16(-1.77%) |
May 30, 2007 | 8.705 | 9.199 | 8.678 | 9.188 | 17,724,462 | +0.46(+5.25%) |
May 29, 2007 | 8.936 | 8.974 | 8.662 | 8.730 | 16,266,804 | -0.18(-1.98%) |
May 25, 2007 | 8.760 | 8.990 | 8.605 | 8.906 | 53,042,256 | -0.31(-3.35%) |
May 24, 2007 | 8.982 | 9.481 | 8.982 | 9.215 | 22,843,092 | +0.21(+2.38%) |
May 23, 2007 | 9.042 | 9.221 | 8.955 | 9.001 | 8,189,256 | -0.01(-0.09%) |
May 22, 2007 | 8.768 | 9.183 | 8.749 | 9.009 | 14,998,481 | +0.27(+3.10%) |
May 21, 2007 | 8.478 | 8.763 | 8.464 | 8.738 | 12,154,806 | +0.23(+2.74%) |
May 18, 2007 | 8.600 | 8.616 | 8.440 | 8.505 | 6,057,465 | -0.04(-0.44%) |
May 17, 2007 | 8.486 | 8.551 | 8.434 | 8.543 | 5,179,825 | +0.01(+0.10%) |
May 16, 2007 | 8.540 | 8.621 | 8.461 | 8.534 | 5,170,998 | +0.07(+0.80%) |
May 15, 2007 | 8.545 | 8.640 | 8.407 | 8.467 | 7,523,730 | -0.16(-1.82%) |
May 14, 2007 | 8.483 | 8.654 | 8.475 | 8.624 | 4,631,330 | +0.08(+0.89%) |
May 11, 2007 | 8.548 | 8.676 | 8.475 | 8.548 | 5,164,080 | -0.00(-0.03%) |
May 10, 2007 | 8.697 | 8.743 | 8.480 | 8.551 | 4,188,481 | -0.15(-1.71%) |
May 09, 2007 | 8.621 | 8.741 | 8.591 | 8.700 | 5,708,015 | +0.02(+0.22%) |
May 08, 2007 | 8.751 | 8.787 | 8.572 | 8.681 | 7,160,448 | -0.13(-1.45%) |
May 07, 2007 | 8.846 | 8.898 | 8.749 | 8.808 | 3,938,823 | -0.08(-0.92%) |
May 04, 2007 | 8.922 | 8.925 | 8.724 | 8.890 | 6,568,696 | +0.02(+0.18%) |
May 03, 2007 | 8.949 | 9.006 | 8.773 | 8.873 | 9,771,306 | -0.17(-1.86%) |
May 02, 2007 | 9.042 | 9.185 | 9.009 | 9.042 | 7,817,671 | -0.00(-0.03%) |
May 01, 2007 | 8.871 | 9.066 | 8.827 | 9.044 | 9,475,913 | +0.21(+2.43%) |
Apr 30, 2007 | 8.993 | 9.185 | 8.806 | 8.830 | 9,008,281 | -0.08(-0.91%) |
Apr 27, 2007 | 9.006 | 9.042 | 8.868 | 8.911 | 5,850,252 | -0.13(-1.41%) |
Apr 26, 2007 | 9.137 | 9.153 | 8.998 | 9.039 | 6,450,699 | -0.08(-0.86%) |
Apr 25, 2007 | 8.998 | 9.137 | 8.952 | 9.118 | 8,584,556 | +0.13(+1.45%) |
Apr 24, 2007 | 9.126 | 9.153 | 8.963 | 8.987 | 8,183,283 | +0.02(+0.27%) |
Apr 23, 2007 | 8.928 | 9.269 | 8.895 | 8.963 | 15,593,095 | +0.25(+2.83%) |
Apr 20, 2007 | 8.591 | 8.827 | 8.480 | 8.716 | 15,535,317 | +0.25(+3.01%) |
Apr 19, 2007 | 8.345 | 8.621 | 8.299 | 8.461 | 8,496,125 | -0.02(-0.19%) |
Apr 18, 2007 | 8.461 | 8.632 | 8.448 | 8.478 | 9,217,275 | -0.05(-0.54%) |
Apr 17, 2007 | 8.543 | 8.556 | 8.383 | 8.524 | 11,410,716 | -0.01(-0.10%) |
Apr 16, 2007 | 8.355 | 8.594 | 8.312 | 8.532 | 10,717,476 | +0.06(+0.74%) |
Apr 13, 2007 | 8.114 | 8.610 | 8.087 | 8.469 | 18,548,122 | +0.44(+5.54%) |
Apr 12, 2007 | 7.981 | 8.120 | 7.924 | 8.025 | 6,876,792 | +0.05(+0.65%) |
Apr 11, 2007 | 8.195 | 8.271 | 7.919 | 7.973 | 16,174,556 | -0.06(-0.78%) |
Apr 10, 2007 | 8.017 | 8.087 | 7.938 | 8.035 | 5,097,102 | +0.02(+0.27%) |
Apr 09, 2007 | 8.044 | 8.090 | 7.979 | 8.014 | 7,898,281 | -0.03(-0.40%) |
Apr 05, 2007 | 7.949 | 8.111 | 7.949 | 8.046 | 5,571,198 | +0.02(+0.24%) |
Apr 04, 2007 | 8.068 | 8.130 | 8.003 | 8.027 | 5,197,650 | -0.02(-0.27%) |
Apr 03, 2007 | 8.044 | 8.128 | 8.014 | 8.049 | 7,343,387 | +0.03(+0.34%) |
Apr 02, 2007 | 7.979 | 8.098 | 7.886 | 8.022 | 6,293,104 | +0.05(+0.58%) |
Mar 30, 2007 | 8.038 | 8.103 | 7.854 | 7.976 | 6,124,922 | -0.02(-0.27%) |
Mar 29, 2007 | 8.017 | 8.087 | 7.843 | 7.998 | 7,399,576 | +0.07(+0.89%) |
Mar 28, 2007 | 7.905 | 7.989 | 7.827 | 7.927 | 7,900,810 | -0.09(-1.12%) |
Mar 27, 2007 | 7.995 | 8.087 | 7.911 | 8.017 | 4,746,166 | +0.02(+0.20%) |
Mar 26, 2007 | 7.970 | 8.120 | 7.924 | 8.000 | 8,627,669 | +0.07(+0.85%) |
Mar 23, 2007 | 8.003 | 8.163 | 7.897 | 7.932 | 8,802,503 | -0.10(-1.25%) |
Mar 22, 2007 | 7.992 | 8.244 | 7.911 | 8.033 | 17,359,008 | +0.14(+1.79%) |
Mar 21, 2007 | 7.678 | 7.995 | 7.678 | 7.892 | 8,717,014 | +0.21(+2.68%) |
Mar 20, 2007 | 7.767 | 7.783 | 7.623 | 7.686 | 8,312,810 | -0.04(-0.49%) |
Mar 19, 2007 | 7.539 | 7.824 | 7.520 | 7.724 | 10,079,638 | +0.18(+2.41%) |
Mar 16, 2007 | 7.496 | 7.586 | 7.433 | 7.542 | 7,475,278 | +0.05(+0.62%) |
Mar 15, 2007 | 7.528 | 7.686 | 7.482 | 7.496 | 9,994,404 | +0.04(+0.51%) |
Mar 14, 2007 | 7.477 | 7.547 | 7.206 | 7.458 | 11,587,092 | -0.05(-0.61%) |
Mar 13, 2007 | 7.726 | 7.702 | 7.458 | 7.504 | 6,210,414 | -0.22(-2.88%) |
Mar 12, 2007 | 7.707 | 7.805 | 7.634 | 7.726 | 5,368,701 | -0.02(-0.25%) |
Mar 09, 2007 | 7.922 | 7.922 | 7.718 | 7.745 | 5,733,200 | +0.01(+0.11%) |
Mar 08, 2007 | 7.721 | 7.927 | 7.634 | 7.737 | 10,632,186 | +0.15(+1.93%) |
Mar 07, 2007 | 7.778 | 7.781 | 7.561 | 7.591 | 10,418,539 | -0.18(-2.30%) |
Mar 06, 2007 | 7.672 | 7.865 | 7.553 | 7.770 | 15,194,462 | +0.31(+4.14%) |
Mar 05, 2007 | 7.528 | 7.705 | 7.431 | 7.461 | 15,338,072 | -0.20(-2.62%) |
Mar 02, 2007 | 7.705 | 7.900 | 7.593 | 7.661 | 15,077,650 | -0.28(-3.58%) |
Mar 01, 2007 | 7.853 | 8.022 | 7.526 | 7.946 | 18,710,640 | -0.17(-2.10%) |
Feb 28, 2007 | 8.217 | 8.231 | 7.913 | 8.117 | 14,744,509 | -0.10(-1.22%) |
Feb 27, 2007 | 8.475 | 8.475 | 8.084 | 8.217 | 13,143,727 | -0.41(-4.72%) |
Feb 26, 2007 | 8.768 | 8.846 | 8.610 | 8.624 | 7,585,468 | -0.14(-1.58%) |
Feb 23, 2007 | 8.879 | 8.922 | 8.678 | 8.762 | 11,158,547 | -0.07(-0.83%) |
Feb 22, 2007 | 9.036 | 9.066 | 8.773 | 8.836 | 12,247,618 | -0.15(-1.63%) |
Feb 21, 2007 | 8.901 | 9.031 | 8.808 | 8.982 | 11,745,933 | +0.10(+1.13%) |
Feb 20, 2007 | 8.722 | 8.933 | 8.651 | 8.882 | 9,287,417 | +0.12(+1.33%) |
Feb 16, 2007 | 8.594 | 8.806 | 8.521 | 8.765 | 11,430,459 | +0.17(+1.99%) |
Feb 15, 2007 | 8.575 | 8.600 | 8.475 | 8.594 | 11,464,663 | +0.02(+0.28%) |
Feb 14, 2007 | 8.610 | 8.681 | 8.505 | 8.570 | 27,939,508 | +0.14(+1.61%) |
Feb 13, 2007 | 9.664 | 9.763 | 8.288 | 8.434 | 84,007,760 | -1.08(-11.40%) |
Feb 12, 2007 | 9.966 | 9.966 | 9.226 | 9.519 | 32,055,094 | -0.57(-5.64%) |
Feb 09, 2007 | 9.855 | 10.16 | 9.793 | 10.09 | 17,574,158 | +0.27(+2.73%) |
Feb 08, 2007 | 9.495 | 10.09 | 9.402 | 9.820 | 13,169,355 | +0.33(+3.46%) |
Feb 07, 2007 | 9.226 | 9.714 | 9.210 | 9.492 | 9,599,385 | +0.21(+2.22%) |
Feb 06, 2007 | 9.166 | 9.299 | 9.145 | 9.286 | 7,802,523 | +0.15(+1.69%) |
Feb 05, 2007 | 9.036 | 9.180 | 8.977 | 9.131 | 5,718,542 | +0.04(+0.39%) |
Feb 02, 2007 | 9.166 | 9.183 | 9.009 | 9.096 | 7,985,937 | -0.08(-0.86%) |
Feb 01, 2007 | 9.210 | 9.362 | 9.071 | 9.175 | 6,707,471 | -0.05(-0.50%) |
Jan 31, 2007 | 9.074 | 9.245 | 8.996 | 9.221 | 3,746,507 | +0.14(+1.55%) |
Jan 30, 2007 | 9.109 | 9.191 | 9.044 | 9.080 | 5,327,011 | -0.07(-0.71%) |
Jan 29, 2007 | 9.215 | 9.229 | 9.085 | 9.145 | 4,673,067 | -0.11(-1.17%) |
Jan 26, 2007 | 9.302 | 9.324 | 9.150 | 9.253 | 8,220,286 | +0.01(+0.15%) |
Jan 25, 2007 | 9.299 | 9.391 | 9.207 | 9.240 | 5,056,936 | -0.01(-0.06%) |
Jan 24, 2007 | 9.074 | 9.372 | 9.074 | 9.245 | 8,195,108 | +0.16(+1.73%) |
Jan 23, 2007 | 8.930 | 9.158 | 8.817 | 9.088 | 10,096,187 | -0.11(-1.21%) |
Jan 22, 2007 | 9.359 | 9.402 | 9.185 | 9.199 | 5,506,060 | -0.18(-1.88%) |
Jan 19, 2007 | 9.316 | 9.530 | 9.161 | 9.375 | 5,399,037 | +0.06(+0.67%) |
Jan 18, 2007 | 9.633 | 9.633 | 9.047 | 9.313 | 9,199,336 | -0.30(-3.13%) |
Jan 17, 2007 | 9.356 | 9.674 | 9.356 | 9.614 | 7,861,429 | +0.20(+2.07%) |
Jan 16, 2007 | 9.419 | 9.573 | 9.305 | 9.419 | 8,272,580 | +0.12(+1.28%) |
Jan 12, 2007 | 9.435 | 9.465 | 9.240 | 9.299 | 8,035,979 | -0.09(-0.95%) |
Jan 11, 2007 | 9.598 | 9.614 | 9.275 | 9.389 | 9,021,456 | -0.18(-1.87%) |
Jan 10, 2007 | 9.175 | 9.660 | 9.025 | 9.568 | 13,762,840 | +0.39(+4.29%) |
Jan 09, 2007 | 9.221 | 9.394 | 9.107 | 9.175 | 11,715,675 | -0.06(-0.62%) |
Jan 08, 2007 | 9.009 | 9.259 | 8.863 | 9.231 | 13,518,422 | +0.25(+2.84%) |
Jan 05, 2007 | 8.673 | 9.080 | 8.670 | 8.977 | 13,703,835 | +0.33(+3.79%) |
Jan 04, 2007 | 8.426 | 8.678 | 8.271 | 8.648 | 12,170,905 | +0.24(+2.84%) |
Jan 03, 2007 | 8.445 | 8.567 | 8.366 | 8.410 | 19,744,434 | +0.06(+0.71%) |
Dec 29, 2006 | 8.543 | 8.562 | 8.285 | 8.350 | 6,498,270 | -0.14(-1.63%) |
Dec 28, 2006 | 8.407 | 8.570 | 8.358 | 8.488 | 7,379,575 | +0.05(+0.64%) |
Dec 27, 2006 | 8.426 | 8.602 | 8.342 | 8.434 | 8,490,697 | +0.02(+0.19%) |
Dec 26, 2006 | 8.657 | 8.730 | 8.407 | 8.418 | 10,468,013 | -0.21(-2.42%) |
Dec 22, 2006 | 8.949 | 8.949 | 8.526 | 8.627 | 15,501,169 | -0.30(-3.31%) |
Dec 21, 2006 | 9.302 | 9.302 | 8.901 | 8.922 | 9,217,563 | -0.34(-3.66%) |
Dec 20, 2006 | 9.288 | 9.410 | 9.139 | 9.261 | 7,694,954 | +0.03(+0.29%) |
Dec 19, 2006 | 9.424 | 9.516 | 9.101 | 9.234 | 20,291,676 | -0.53(-5.39%) |
Dec 18, 2006 | 9.663 | 9.939 | 9.627 | 9.760 | 7,099,393 | +0.12(+1.24%) |
Dec 15, 2006 | 9.711 | 9.847 | 9.573 | 9.641 | 6,610,776 | +0.07(+0.71%) |
Dec 14, 2006 | 9.730 | 9.985 | 9.478 | 9.573 | 8,702,715 | -0.17(-1.73%) |
Dec 13, 2006 | 9.711 | 9.871 | 9.608 | 9.741 | 6,434,025 | +0.05(+0.48%) |
Dec 12, 2006 | 9.871 | 10.03 | 9.573 | 9.695 | 9,011,368 | -0.15(-1.52%) |
Dec 11, 2006 | 9.920 | 9.994 | 9.785 | 9.844 | 6,487,625 | -0.11(-1.09%) |
Dec 08, 2006 | 9.812 | 10.15 | 9.763 | 9.953 | 8,396,001 | +0.07(+0.69%) |
Dec 07, 2006 | 10.30 | 10.35 | 9.806 | 9.885 | 10,650,454 | -0.40(-3.85%) |
Dec 06, 2006 | 10.33 | 10.36 | 10.10 | 10.28 | 8,089,435 | -0.09(-0.84%) |
Dec 05, 2006 | 10.41 | 10.64 | 10.33 | 10.37 | 11,118,007 | +0.06(+0.61%) |
Dec 04, 2006 | 10.16 | 10.36 | 10.15 | 10.31 | 11,196,825 | +0.18(+1.82%) |
Dec 01, 2006 | 10.39 | 10.67 | 9.831 | 10.12 | 32,217,908 | -0.77(-7.05%) |
Nov 30, 2006 | 10.68 | 11.06 | 10.62 | 10.89 | 11,620,075 | +0.21(+1.93%) |
Nov 29, 2006 | 10.92 | 11.05 | 10.46 | 10.68 | 14,619,436 | -0.14(-1.28%) |
Nov 28, 2006 | 10.74 | 10.87 | 10.39 | 10.82 | 15,526,324 | -0.03(-0.25%) |
Nov 27, 2006 | 11.08 | 11.49 | 10.77 | 10.85 | 18,483,258 | -0.17(-1.55%) |
Nov 24, 2006 | 11.12 | 11.19 | 10.57 | 11.02 | 5,723,502 | -0.05(-0.49%) |
Nov 22, 2006 | 10.59 | 11.24 | 10.54 | 11.07 | 23,604,550 | +0.68(+6.55%) |
Nov 21, 2006 | 10.28 | 10.43 | 10.09 | 10.39 | 17,933,368 | +0.17(+1.62%) |
Nov 20, 2006 | 10.06 | 10.26 | 9.904 | 10.23 | 11,357,905 | +0.31(+3.12%) |
Nov 17, 2006 | 9.785 | 10.03 | 9.766 | 9.918 | 14,974,369 | +0.02(+0.25%) |
Nov 16, 2006 | 10.26 | 10.28 | 9.603 | 9.893 | 16,737,757 | -0.28(-2.72%) |
Nov 15, 2006 | 10.13 | 10.32 | 10.06 | 10.17 | 15,098,712 | -0.34(-3.23%) |
Nov 14, 2006 | 10.37 | 10.64 | 10.09 | 10.51 | 13,842,200 | +0.31(+3.09%) |
Nov 13, 2006 | 10.33 | 10.36 | 10.09 | 10.19 | 6,110,217 | -0.05(-0.53%) |
Nov 10, 2006 | 9.831 | 10.51 | 9.828 | 10.25 | 14,438,639 | +0.48(+4.94%) |
Nov 09, 2006 | 9.863 | 9.972 | 9.758 | 9.766 | 5,664,655 | -0.08(-0.83%) |
Nov 08, 2006 | 9.752 | 9.931 | 9.600 | 9.847 | 3,436,891 | -0.01(-0.14%) |
Nov 07, 2006 | 10.00 | 10.20 | 9.779 | 9.861 | 5,242,076 | -0.15(-1.46%) |
Nov 06, 2006 | 9.541 | 10.09 | 9.535 | 10.01 | 8,674,078 | +0.28(+2.90%) |
Nov 03, 2006 | 9.709 | 9.858 | 9.473 | 9.725 | 6,636,518 | +0.08(+0.87%) |
Nov 02, 2006 | 9.532 | 9.679 | 9.288 | 9.641 | 8,173,489 | +0.07(+0.68%) |