Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.11 | 12.38 | 11.92 | 12.38 | 8,445,112 | +0.41(+3.38%) |
Jul 30, 2007 | 11.66 | 12.02 | 11.53 | 11.98 | 6,450,864 | +0.27(+2.35%) |
Jul 27, 2007 | 11.87 | 12.02 | 11.70 | 11.70 | 8,476,257 | -0.16(-1.33%) |
Jul 26, 2007 | 12.22 | 12.32 | 11.79 | 11.86 | 10,690,419 | -0.63(-5.07%) |
Jul 25, 2007 | 12.62 | 12.70 | 12.32 | 12.49 | 8,876,895 | -0.04(-0.31%) |
Jul 24, 2007 | 12.99 | 13.12 | 12.51 | 12.53 | 5,315,811 | -0.57(-4.37%) |
Jul 23, 2007 | 13.12 | 13.31 | 13.06 | 13.10 | 4,557,913 | +0.11(+0.85%) |
Jul 20, 2007 | 13.30 | 13.32 | 12.99 | 12.99 | 4,644,774 | -0.31(-2.32%) |
Jul 19, 2007 | 13.16 | 13.30 | 13.09 | 13.30 | 4,644,541 | +0.25(+1.94%) |
Jul 18, 2007 | 12.75 | 13.06 | 12.70 | 13.05 | 6,561,502 | +0.27(+2.10%) |
Jul 17, 2007 | 12.81 | 12.90 | 12.77 | 12.78 | 6,112,703 | -0.04(-0.30%) |
Jul 16, 2007 | 13.11 | 13.20 | 12.82 | 12.82 | 7,980,651 | -0.47(-3.57%) |
Jul 13, 2007 | 13.24 | 13.41 | 13.12 | 13.29 | 4,438,929 | +0.06(+0.43%) |
Jul 12, 2007 | 12.96 | 13.24 | 12.93 | 13.24 | 3,879,844 | +0.31(+2.38%) |
Jul 11, 2007 | 12.86 | 13.04 | 12.86 | 12.93 | 2,597,464 | +0.04(+0.30%) |
Jul 10, 2007 | 13.10 | 13.22 | 12.89 | 12.89 | 4,772,978 | -0.33(-2.47%) |
Jul 09, 2007 | 13.07 | 13.30 | 13.00 | 13.22 | 6,263,346 | +0.23(+1.75%) |
Jul 06, 2007 | 13.03 | 13.04 | 12.82 | 12.99 | 3,539,728 | -0.01(-0.11%) |
Jul 05, 2007 | 13.08 | 13.22 | 12.89 | 13.00 | 4,428,492 | -0.10(-0.79%) |
Jul 03, 2007 | 13.12 | 13.16 | 12.97 | 13.11 | 4,324,468 | -0.01(-0.07%) |
Jul 02, 2007 | 12.62 | 13.12 | 12.72 | 13.12 | 7,327,242 | +0.50(+3.96%) |
Jun 29, 2007 | 12.65 | 12.73 | 12.46 | 12.62 | 8,070,021 | -0.03(-0.25%) |
Jun 28, 2007 | 12.66 | 12.81 | 12.61 | 12.65 | 5,208,778 | -0.02(-0.12%) |
Jun 27, 2007 | 12.30 | 12.70 | 12.24 | 12.66 | 8,137,863 | +0.36(+2.94%) |
Jun 26, 2007 | 12.37 | 12.53 | 12.29 | 12.30 | 7,362,422 | +0.05(+0.40%) |
Jun 25, 2007 | 12.20 | 12.49 | 12.14 | 12.25 | 4,898,512 | +0.09(+0.78%) |
Jun 22, 2007 | 12.49 | 12.56 | 12.14 | 12.16 | 5,733,138 | -0.40(-3.17%) |
Jun 21, 2007 | 12.41 | 12.68 | 12.34 | 12.56 | 7,443,095 | +0.15(+1.17%) |
Jun 20, 2007 | 12.79 | 12.87 | 12.41 | 12.41 | 4,091,023 | -0.36(-2.84%) |
Jun 19, 2007 | 12.75 | 12.82 | 12.66 | 12.77 | 3,577,862 | +0.08(+0.61%) |
Jun 18, 2007 | 12.78 | 12.83 | 12.55 | 12.69 | 4,525,905 | -0.07(-0.56%) |
Jun 15, 2007 | 12.51 | 12.82 | 12.51 | 12.77 | 5,723,397 | +0.16(+1.24%) |
Jun 14, 2007 | 12.49 | 12.69 | 12.49 | 12.61 | 7,070,836 | +0.11(+0.92%) |
Jun 13, 2007 | 12.24 | 12.50 | 12.18 | 12.49 | 6,913,234 | +0.38(+3.11%) |
Jun 12, 2007 | 12.11 | 12.32 | 11.97 | 12.12 | 7,179,730 | -0.09(-0.78%) |
Jun 11, 2007 | 12.01 | 12.26 | 11.96 | 12.21 | 4,271,611 | +0.24(+2.03%) |
Jun 08, 2007 | 11.86 | 12.08 | 11.79 | 11.97 | 5,473,642 | +0.12(+1.04%) |
Jun 07, 2007 | 12.30 | 12.35 | 11.82 | 11.85 | 8,601,861 | -0.56(-4.48%) |
Jun 06, 2007 | 12.42 | 12.45 | 12.22 | 12.40 | 8,834,022 | -0.11(-0.91%) |
Jun 05, 2007 | 12.65 | 12.71 | 12.44 | 12.52 | 6,413,990 | -0.20(-1.58%) |
Jun 04, 2007 | 12.77 | 12.86 | 12.59 | 12.72 | 3,705,303 | -0.05(-0.36%) |
Jun 01, 2007 | 12.88 | 12.88 | 12.59 | 12.76 | 5,613,264 | -0.02(-0.15%) |
May 31, 2007 | 12.78 | 12.85 | 12.68 | 12.78 | 5,813,198 | +0.10(+0.76%) |
May 30, 2007 | 12.45 | 12.69 | 12.34 | 12.69 | 4,526,824 | +0.19(+1.54%) |
May 29, 2007 | 12.43 | 12.61 | 12.43 | 12.49 | 4,667,155 | +0.08(+0.63%) |
May 25, 2007 | 12.32 | 12.46 | 12.10 | 12.42 | 5,663,209 | +0.10(+0.80%) |
May 24, 2007 | 12.78 | 12.89 | 12.22 | 12.32 | 9,703,432 | -0.39(-3.06%) |
May 23, 2007 | 13.10 | 13.13 | 12.69 | 12.71 | 8,814,411 | -0.40(-3.05%) |
May 22, 2007 | 13.20 | 13.21 | 13.03 | 13.11 | 2,725,841 | -0.09(-0.71%) |
May 21, 2007 | 13.24 | 13.27 | 13.06 | 13.20 | 2,495,527 | -0.05(-0.36%) |
May 18, 2007 | 13.13 | 13.28 | 13.13 | 13.25 | 3,781,387 | +0.15(+1.14%) |
May 17, 2007 | 13.28 | 13.30 | 13.09 | 13.10 | 3,827,658 | -0.25(-1.88%) |
May 16, 2007 | 13.24 | 13.48 | 13.19 | 13.35 | 3,547,246 | +0.16(+1.18%) |
May 15, 2007 | 13.05 | 13.36 | 13.05 | 13.19 | 9,141,919 | +0.21(+1.65%) |
May 14, 2007 | 12.93 | 13.02 | 12.88 | 12.98 | 6,654,740 | +0.05(+0.38%) |
May 11, 2007 | 12.89 | 12.93 | 12.81 | 12.93 | 2,658,876 | +0.08(+0.63%) |
May 10, 2007 | 13.01 | 13.08 | 12.84 | 12.85 | 3,665,840 | -0.19(-1.43%) |
May 09, 2007 | 12.96 | 13.09 | 12.94 | 13.04 | 3,939,792 | +0.08(+0.61%) |
May 08, 2007 | 13.08 | 13.14 | 12.94 | 12.96 | 4,586,789 | -0.15(-1.17%) |
May 07, 2007 | 12.92 | 13.19 | 12.92 | 13.11 | 6,004,157 | +0.21(+1.65%) |
May 04, 2007 | 12.69 | 12.97 | 12.65 | 12.90 | 8,302,432 | +0.29(+2.28%) |
May 03, 2007 | 12.68 | 12.78 | 12.54 | 12.61 | 5,100,896 | +0.00(+0.00%) |
May 02, 2007 | 12.53 | 12.65 | 12.47 | 12.61 | 8,360,220 | +0.14(+1.15%) |
May 01, 2007 | 12.35 | 12.50 | 12.33 | 12.47 | 6,182,455 | +0.04(+0.35%) |
Apr 30, 2007 | 12.59 | 12.64 | 12.42 | 12.42 | 4,754,131 | -0.14(-1.12%) |
Apr 27, 2007 | 12.71 | 12.79 | 12.51 | 12.57 | 7,608,350 | -0.16(-1.28%) |
Apr 26, 2007 | 12.90 | 13.41 | 12.70 | 12.73 | 10,704,976 | -0.28(-2.15%) |
Apr 25, 2007 | 13.06 | 13.10 | 12.96 | 13.01 | 3,481,506 | +0.00(+0.03%) |
Apr 24, 2007 | 12.95 | 13.04 | 12.91 | 13.00 | 3,088,011 | +0.10(+0.79%) |
Apr 23, 2007 | 12.78 | 13.01 | 12.71 | 12.90 | 4,868,314 | +0.11(+0.89%) |
Apr 20, 2007 | 12.79 | 12.90 | 12.62 | 12.79 | 4,980,618 | +0.08(+0.66%) |
Apr 19, 2007 | 12.82 | 12.82 | 12.64 | 12.70 | 2,777,752 | -0.01(-0.08%) |
Apr 18, 2007 | 12.65 | 12.76 | 12.63 | 12.71 | 3,987,347 | -0.05(-0.39%) |
Apr 17, 2007 | 12.51 | 12.77 | 12.47 | 12.77 | 6,177,859 | +0.31(+2.52%) |
Apr 16, 2007 | 12.51 | 12.53 | 12.40 | 12.45 | 5,222,538 | -0.02(-0.14%) |
Apr 13, 2007 | 12.50 | 12.56 | 12.40 | 12.47 | 5,826,074 | -0.06(-0.49%) |
Apr 12, 2007 | 12.56 | 12.60 | 12.40 | 12.53 | 6,262,111 | -0.00(-0.02%) |
Apr 11, 2007 | 12.53 | 12.61 | 12.49 | 12.53 | 6,336,424 | -0.02(-0.16%) |
Apr 10, 2007 | 12.52 | 12.63 | 12.46 | 12.55 | 5,420,371 | +0.08(+0.63%) |
Apr 09, 2007 | 12.29 | 12.50 | 12.26 | 12.47 | 6,474,873 | +0.24(+1.94%) |
Apr 05, 2007 | 12.21 | 12.29 | 12.19 | 12.24 | 3,723,982 | -0.01(-0.06%) |
Apr 04, 2007 | 12.31 | 12.39 | 12.22 | 12.24 | 4,184,610 | -0.08(-0.64%) |
Apr 03, 2007 | 12.33 | 12.38 | 12.22 | 12.32 | 4,575,541 | +0.00(+0.02%) |
Apr 02, 2007 | 11.98 | 12.33 | 11.93 | 12.32 | 5,976,672 | +0.39(+3.24%) |
Mar 30, 2007 | 12.03 | 12.11 | 11.78 | 11.93 | 6,127,663 | -0.05(-0.40%) |
Mar 29, 2007 | 11.78 | 12.05 | 11.78 | 11.98 | 3,527,764 | +0.08(+0.64%) |
Mar 28, 2007 | 11.86 | 12.01 | 11.85 | 11.91 | 3,905,899 | +0.01(+0.05%) |
Mar 27, 2007 | 11.87 | 11.95 | 11.81 | 11.90 | 5,401,236 | +0.03(+0.29%) |
Mar 26, 2007 | 11.72 | 11.90 | 11.69 | 11.87 | 7,854,298 | +0.18(+1.50%) |
Mar 23, 2007 | 11.64 | 11.73 | 11.51 | 11.69 | 8,862,202 | +0.19(+1.62%) |
Mar 22, 2007 | 11.46 | 11.51 | 11.39 | 11.50 | 5,731,047 | +0.04(+0.39%) |
Mar 21, 2007 | 11.25 | 11.46 | 11.16 | 11.46 | 7,549,947 | +0.21(+1.83%) |
Mar 20, 2007 | 11.21 | 11.26 | 11.14 | 11.25 | 3,845,308 | +0.05(+0.49%) |
Mar 19, 2007 | 11.18 | 11.25 | 11.11 | 11.20 | 2,844,477 | +0.05(+0.46%) |
Mar 16, 2007 | 11.25 | 11.28 | 11.10 | 11.15 | 5,043,589 | -0.10(-0.88%) |
Mar 15, 2007 | 11.08 | 11.29 | 11.01 | 11.25 | 4,452,887 | +0.18(+1.61%) |
Mar 14, 2007 | 10.97 | 11.14 | 10.93 | 11.07 | 5,851,774 | +0.14(+1.28%) |
Mar 13, 2007 | 10.99 | 11.29 | 10.86 | 10.93 | 8,517,080 | -0.06(-0.54%) |
Mar 12, 2007 | 10.74 | 11.02 | 10.73 | 10.99 | 4,000,220 | +0.21(+1.93%) |
Mar 09, 2007 | 10.62 | 10.80 | 10.57 | 10.78 | 5,112,474 | +0.20(+1.87%) |
Mar 08, 2007 | 10.63 | 10.72 | 10.55 | 10.58 | 3,926,464 | +0.04(+0.38%) |
Mar 07, 2007 | 10.54 | 10.64 | 10.51 | 10.54 | 2,324,358 | -0.09(-0.81%) |
Mar 06, 2007 | 10.75 | 10.75 | 10.47 | 10.63 | 4,742,303 | +0.11(+1.01%) |
Mar 05, 2007 | 10.58 | 10.65 | 10.51 | 10.52 | 3,819,657 | -0.10(-0.91%) |
Mar 02, 2007 | 10.73 | 10.78 | 10.61 | 10.62 | 3,597,345 | -0.15(-1.43%) |
Mar 01, 2007 | 10.64 | 10.84 | 10.49 | 10.77 | 6,254,896 | +0.01(+0.05%) |
Feb 28, 2007 | 10.64 | 10.82 | 10.55 | 10.76 | 7,357,510 | +0.12(+1.09%) |
Feb 27, 2007 | 10.98 | 11.08 | 10.58 | 10.65 | 5,226,587 | -0.38(-3.40%) |
Feb 26, 2007 | 10.94 | 11.21 | 10.91 | 11.02 | 5,548,616 | +0.22(+2.06%) |
Feb 23, 2007 | 10.76 | 10.82 | 10.71 | 10.80 | 3,338,503 | +0.03(+0.28%) |
Feb 22, 2007 | 10.72 | 10.81 | 10.67 | 10.77 | 2,886,921 | +0.05(+0.44%) |
Feb 21, 2007 | 10.69 | 10.74 | 10.63 | 10.72 | 3,138,457 | +0.02(+0.17%) |
Feb 20, 2007 | 10.60 | 10.74 | 10.58 | 10.70 | 6,583,072 | +0.11(+1.07%) |
Feb 16, 2007 | 10.47 | 10.60 | 10.45 | 10.59 | 3,775,125 | +0.08(+0.81%) |
Feb 15, 2007 | 10.56 | 10.58 | 10.49 | 10.51 | 2,524,404 | -0.06(-0.60%) |
Feb 14, 2007 | 10.37 | 10.63 | 10.37 | 10.57 | 9,708,358 | +0.22(+2.11%) |
Feb 13, 2007 | 10.29 | 10.36 | 10.26 | 10.35 | 4,637,593 | +0.07(+0.73%) |
Feb 12, 2007 | 10.20 | 10.30 | 10.20 | 10.28 | 5,328,002 | +0.06(+0.58%) |
Feb 09, 2007 | 10.14 | 10.26 | 10.11 | 10.22 | 7,457,011 | +0.09(+0.94%) |
Feb 08, 2007 | 10.02 | 10.12 | 9.990 | 10.12 | 4,156,081 | +0.11(+1.06%) |
Feb 07, 2007 | 9.996 | 10.05 | 9.960 | 10.02 | 3,005,557 | +0.02(+0.19%) |
Feb 06, 2007 | 9.916 | 10.000 | 9.873 | 9.997 | 4,219,052 | +0.09(+0.94%) |
Feb 05, 2007 | 9.799 | 9.932 | 9.758 | 9.904 | 3,768,514 | +0.11(+1.14%) |
Feb 02, 2007 | 9.679 | 9.816 | 9.675 | 9.791 | 4,112,245 | +0.13(+1.37%) |
Feb 01, 2007 | 9.629 | 9.674 | 9.554 | 9.659 | 2,927,626 | +0.03(+0.27%) |
Jan 31, 2007 | 9.697 | 9.722 | 9.616 | 9.633 | 2,863,612 | -0.09(-0.95%) |
Jan 30, 2007 | 9.648 | 9.734 | 9.630 | 9.725 | 4,487,984 | +0.08(+0.80%) |
Jan 29, 2007 | 9.666 | 9.682 | 9.609 | 9.648 | 2,663,566 | -0.04(-0.40%) |
Jan 26, 2007 | 9.714 | 9.730 | 9.655 | 9.687 | 5,615,198 | +0.01(+0.13%) |
Jan 25, 2007 | 9.661 | 9.737 | 9.619 | 9.674 | 4,139,382 | +0.01(+0.13%) |
Jan 24, 2007 | 9.536 | 9.661 | 9.520 | 9.661 | 2,163,973 | +0.11(+1.16%) |
Jan 23, 2007 | 9.488 | 9.590 | 9.457 | 9.550 | 2,638,517 | +0.06(+0.65%) |
Jan 22, 2007 | 9.465 | 9.530 | 9.448 | 9.488 | 2,706,010 | +0.00(+0.03%) |
Jan 19, 2007 | 9.504 | 9.504 | 9.442 | 9.485 | 2,741,497 | +0.01(+0.14%) |
Jan 18, 2007 | 9.480 | 9.508 | 9.445 | 9.472 | 2,251,645 | +0.03(+0.30%) |
Jan 17, 2007 | 9.428 | 9.500 | 9.396 | 9.444 | 2,211,636 | -0.02(-0.21%) |
Jan 16, 2007 | 9.388 | 9.514 | 9.379 | 9.464 | 2,347,320 | +0.06(+0.60%) |
Jan 12, 2007 | 9.438 | 9.461 | 9.353 | 9.408 | 4,004,047 | -0.03(-0.30%) |
Jan 11, 2007 | 9.507 | 9.547 | 9.409 | 9.436 | 2,322,618 | -0.05(-0.52%) |
Jan 10, 2007 | 9.503 | 9.556 | 9.461 | 9.485 | 3,190,295 | -0.05(-0.56%) |
Jan 09, 2007 | 9.347 | 9.586 | 9.323 | 9.539 | 7,857,451 | +0.20(+2.12%) |
Jan 08, 2007 | 9.360 | 9.380 | 9.244 | 9.340 | 2,523,708 | +0.00(+0.05%) |
Jan 05, 2007 | 9.505 | 9.531 | 9.317 | 9.336 | 2,946,761 | -0.22(-2.26%) |
Jan 04, 2007 | 9.566 | 9.600 | 9.497 | 9.551 | 2,811,426 | -0.03(-0.31%) |
Jan 03, 2007 | 9.550 | 9.708 | 9.543 | 9.582 | 2,519,533 | +0.04(+0.44%) |
Dec 29, 2006 | 9.562 | 9.580 | 9.494 | 9.540 | 2,096,479 | -0.04(-0.38%) |
Dec 28, 2006 | 9.622 | 9.664 | 9.540 | 9.576 | 1,290,730 | -0.04(-0.37%) |
Dec 27, 2006 | 9.645 | 9.681 | 9.580 | 9.612 | 1,953,838 | +0.00(+0.03%) |
Dec 26, 2006 | 9.573 | 9.633 | 9.536 | 9.609 | 1,613,934 | +0.06(+0.66%) |
Dec 22, 2006 | 9.593 | 9.613 | 9.510 | 9.546 | 1,043,717 | -0.03(-0.35%) |
Dec 21, 2006 | 9.622 | 9.629 | 9.528 | 9.579 | 2,469,434 | -0.06(-0.60%) |
Dec 20, 2006 | 9.691 | 9.714 | 9.625 | 9.636 | 2,580,416 | -0.05(-0.55%) |
Dec 19, 2006 | 9.587 | 9.715 | 9.557 | 9.689 | 2,445,081 | +0.09(+0.97%) |
Dec 18, 2006 | 9.679 | 9.708 | 9.582 | 9.596 | 2,704,271 | -0.08(-0.79%) |
Dec 15, 2006 | 9.710 | 9.710 | 9.586 | 9.672 | 6,845,045 | +0.06(+0.63%) |
Dec 14, 2006 | 9.546 | 9.642 | 9.536 | 9.612 | 2,161,190 | +0.09(+0.91%) |
Dec 13, 2006 | 9.520 | 9.559 | 9.505 | 9.526 | 2,136,837 | +0.03(+0.35%) |
Dec 12, 2006 | 9.567 | 9.589 | 9.459 | 9.493 | 4,052,405 | -0.05(-0.48%) |
Dec 11, 2006 | 9.521 | 9.564 | 9.500 | 9.539 | 2,552,236 | +0.04(+0.38%) |
Dec 08, 2006 | 9.536 | 9.547 | 9.442 | 9.503 | 2,523,012 | -0.02(-0.20%) |
Dec 07, 2006 | 9.543 | 9.556 | 9.457 | 9.521 | 3,891,325 | -0.00(-0.02%) |
Dec 06, 2006 | 9.643 | 9.664 | 9.523 | 9.523 | 3,301,625 | -0.20(-2.05%) |
Dec 05, 2006 | 9.747 | 9.787 | 9.688 | 9.722 | 4,183,566 | -0.01(-0.10%) |
Dec 04, 2006 | 9.675 | 9.767 | 9.669 | 9.733 | 4,165,475 | +0.07(+0.77%) |
Dec 01, 2006 | 9.691 | 9.712 | 9.582 | 9.658 | 3,347,548 | -0.00(-0.03%) |
Nov 30, 2006 | 9.646 | 9.695 | 9.609 | 9.661 | 4,214,182 | +0.01(+0.15%) |
Nov 29, 2006 | 9.428 | 9.664 | 9.416 | 9.646 | 5,044,981 | +0.26(+2.72%) |
Nov 28, 2006 | 9.365 | 9.491 | 9.343 | 9.390 | 4,304,637 | +0.03(+0.28%) |
Nov 27, 2006 | 9.409 | 9.419 | 9.337 | 9.365 | 3,842,270 | -0.03(-0.35%) |
Nov 24, 2006 | 9.356 | 9.431 | 9.340 | 9.398 | 1,025,974 | +0.02(+0.20%) |
Nov 22, 2006 | 9.329 | 9.395 | 9.304 | 9.379 | 4,859,199 | +0.08(+0.85%) |
Nov 21, 2006 | 9.342 | 9.378 | 9.274 | 9.300 | 4,221,836 | -0.06(-0.61%) |
Nov 20, 2006 | 9.392 | 9.426 | 9.337 | 9.357 | 2,185,891 | -0.02(-0.21%) |
Nov 17, 2006 | 9.412 | 9.432 | 9.344 | 9.378 | 3,570,208 | -0.04(-0.44%) |
Nov 16, 2006 | 9.441 | 9.520 | 9.416 | 9.419 | 4,040,577 | +0.01(+0.06%) |
Nov 15, 2006 | 9.413 | 9.436 | 9.386 | 9.413 | 11,587,696 | +0.04(+0.46%) |
Nov 14, 2006 | 9.300 | 9.389 | 9.260 | 9.370 | 9,576,105 | +0.10(+1.10%) |
Nov 13, 2006 | 9.097 | 9.281 | 9.097 | 9.268 | 6,909,407 | +0.15(+1.66%) |
Nov 10, 2006 | 9.080 | 9.138 | 9.044 | 9.117 | 6,830,781 | +0.07(+0.81%) |
Nov 09, 2006 | 9.112 | 9.113 | 9.027 | 9.044 | 4,103,200 | -0.04(-0.44%) |
Nov 08, 2006 | 8.978 | 9.120 | 8.967 | 9.084 | 4,395,441 | +0.11(+1.23%) |
Nov 07, 2006 | 8.882 | 9.018 | 8.877 | 8.974 | 8,275,981 | +0.10(+1.12%) |
Nov 06, 2006 | 8.846 | 8.906 | 8.781 | 8.875 | 6,260,563 | +0.06(+0.73%) |
Nov 03, 2006 | 8.820 | 8.852 | 8.708 | 8.810 | 4,182,870 | -0.01(-0.11%) |
Nov 02, 2006 | 8.808 | 8.869 | 8.774 | 8.820 | 3,249,091 | -0.00(-0.02%) |
Nov 01, 2006 | 8.853 | 8.994 | 8.803 | 8.821 | 5,255,812 | +0.05(+0.54%) |
Oct 31, 2006 | 8.774 | 8.797 | 8.728 | 8.774 | 6,840,870 | +0.02(+0.25%) |
Oct 30, 2006 | 8.797 | 8.797 | 8.721 | 8.752 | 4,840,064 | +0.01(+0.08%) |
Oct 27, 2006 | 8.810 | 8.827 | 8.718 | 8.745 | 3,435,221 | -0.07(-0.85%) |
Oct 26, 2006 | 8.869 | 8.875 | 8.772 | 8.820 | 3,826,963 | -0.06(-0.68%) |
Oct 25, 2006 | 8.810 | 8.932 | 8.804 | 8.880 | 5,728,267 | +0.10(+1.10%) |
Oct 24, 2006 | 8.806 | 8.813 | 8.722 | 8.784 | 3,512,456 | -0.03(-0.29%) |
Oct 23, 2006 | 8.767 | 8.864 | 8.705 | 8.810 | 5,744,619 | +0.03(+0.34%) |
Oct 20, 2006 | 8.790 | 8.813 | 8.747 | 8.780 | 3,870,451 | +0.04(+0.48%) |
Oct 19, 2006 | 8.731 | 8.787 | 8.724 | 8.738 | 6,502,358 | -0.03(-0.33%) |
Oct 18, 2006 | 8.760 | 8.806 | 8.749 | 8.767 | 8,406,794 | +0.03(+0.36%) |
Oct 17, 2006 | 8.709 | 8.757 | 8.709 | 8.735 | 4,946,523 | -0.00(-0.05%) |
Oct 16, 2006 | 8.751 | 8.774 | 8.692 | 8.739 | 3,444,962 | +0.02(+0.18%) |
Oct 13, 2006 | 8.623 | 8.731 | 8.584 | 8.724 | 9,330,136 | +0.09(+1.05%) |
Oct 12, 2006 | 8.594 | 8.649 | 8.568 | 8.633 | 3,848,185 | +0.05(+0.57%) |
Oct 11, 2006 | 8.551 | 8.612 | 8.547 | 8.584 | 4,365,173 | +0.02(+0.18%) |
Oct 10, 2006 | 8.530 | 8.581 | 8.497 | 8.568 | 3,504,802 | +0.01(+0.12%) |
Oct 09, 2006 | 8.578 | 8.593 | 8.547 | 8.558 | 2,215,463 | -0.02(-0.22%) |
Oct 06, 2006 | 8.633 | 8.646 | 8.554 | 8.577 | 3,332,241 | -0.09(-1.06%) |
Oct 05, 2006 | 8.663 | 8.709 | 8.623 | 8.669 | 3,513,500 | -0.01(-0.13%) |
Oct 04, 2006 | 8.669 | 8.709 | 8.607 | 8.681 | 9,206,281 | -0.01(-0.15%) |
Oct 03, 2006 | 8.721 | 8.742 | 8.652 | 8.693 | 8,466,982 | -0.03(-0.33%) |
Oct 02, 2006 | 8.788 | 8.808 | 8.713 | 8.722 | 5,205,713 | -0.07(-0.82%) |
Sep 29, 2006 | 8.857 | 8.857 | 8.748 | 8.794 | 7,970,520 | -0.06(-0.71%) |
Sep 28, 2006 | 8.938 | 8.967 | 8.791 | 8.857 | 6,006,592 | -0.07(-0.79%) |
Sep 27, 2006 | 8.843 | 8.972 | 8.841 | 8.928 | 5,249,201 | +0.06(+0.63%) |
Sep 26, 2006 | 8.882 | 8.933 | 8.814 | 8.872 | 4,393,701 | +0.05(+0.59%) |
Sep 25, 2006 | 8.821 | 8.867 | 8.762 | 8.820 | 5,529,265 | +0.06(+0.69%) |
Sep 22, 2006 | 8.716 | 8.839 | 8.695 | 8.760 | 7,733,944 | +0.03(+0.30%) |
Sep 21, 2006 | 8.817 | 8.833 | 8.691 | 8.734 | 9,401,108 | -0.09(-1.03%) |
Sep 20, 2006 | 8.853 | 8.885 | 8.794 | 8.824 | 10,164,066 | -0.01(-0.16%) |
Sep 19, 2006 | 8.817 | 8.895 | 8.801 | 8.839 | 14,553,592 | +0.01(+0.13%) |
Sep 18, 2006 | 8.919 | 8.955 | 8.801 | 8.827 | 12,455,721 | -0.08(-0.94%) |
Sep 15, 2006 | 8.876 | 9.020 | 8.850 | 8.910 | 45,669,584 | -0.60(-6.27%) |
Sep 14, 2006 | 9.562 | 9.600 | 9.448 | 9.507 | 6,017,029 | +0.00(+0.02%) |
Sep 13, 2006 | 9.464 | 9.544 | 9.370 | 9.505 | 4,960,787 | -0.00(-0.02%) |
Sep 12, 2006 | 9.665 | 9.687 | 9.484 | 9.507 | 4,659,153 | -0.13(-1.36%) |
Sep 11, 2006 | 9.687 | 9.768 | 9.586 | 9.638 | 4,093,110 | -0.06(-0.59%) |
Sep 08, 2006 | 9.799 | 9.855 | 9.665 | 9.695 | 3,616,828 | -0.10(-0.98%) |
Sep 07, 2006 | 9.722 | 9.845 | 9.722 | 9.791 | 6,295,006 | +0.01(+0.15%) |
Sep 06, 2006 | 9.830 | 9.843 | 9.748 | 9.777 | 4,618,796 | -0.16(-1.62%) |
Sep 05, 2006 | 9.852 | 9.947 | 9.810 | 9.938 | 5,604,065 | +0.07(+0.73%) |
Sep 01, 2006 | 10.05 | 10.08 | 9.865 | 9.866 | 15,546,515 | -0.20(-1.96%) |
Aug 31, 2006 | 9.802 | 10.09 | 9.798 | 10.06 | 6,222,642 | +0.21(+2.10%) |
Aug 30, 2006 | 9.751 | 9.916 | 9.676 | 9.856 | 20,699,694 | -0.33(-3.27%) |
Aug 29, 2006 | 10.20 | 10.22 | 9.927 | 10.19 | 16,889,084 | -0.04(-0.38%) |
Aug 28, 2006 | 10.20 | 10.30 | 10.13 | 10.23 | 17,203,242 | -0.04(-0.41%) |
Aug 25, 2006 | 10.34 | 10.36 | 10.18 | 10.27 | 8,616,929 | -0.08(-0.75%) |
Aug 24, 2006 | 10.29 | 10.35 | 10.28 | 10.35 | 3,127,324 | +0.06(+0.56%) |
Aug 23, 2006 | 10.28 | 10.35 | 10.20 | 10.29 | 4,295,940 | -0.08(-0.80%) |
Aug 22, 2006 | 10.30 | 10.44 | 10.29 | 10.37 | 9,676,998 | +0.10(+0.95%) |
Aug 21, 2006 | 10.21 | 10.37 | 10.17 | 10.28 | 6,231,339 | +0.03(+0.27%) |
Aug 18, 2006 | 10.04 | 10.32 | 10.03 | 10.25 | 25,374,156 | +0.22(+2.19%) |
Aug 17, 2006 | 9.921 | 10.03 | 9.794 | 10.03 | 15,501,287 | +0.07(+0.72%) |
Aug 16, 2006 | 10.07 | 10.10 | 9.931 | 9.957 | 4,128,945 | -0.11(-1.07%) |
Aug 15, 2006 | 9.988 | 10.10 | 9.947 | 10.06 | 6,170,804 | +0.14(+1.40%) |
Aug 14, 2006 | 9.802 | 9.951 | 9.783 | 9.925 | 5,655,207 | +0.15(+1.57%) |
Aug 11, 2006 | 9.718 | 9.806 | 9.699 | 9.771 | 6,540,627 | +0.04(+0.40%) |
Aug 10, 2006 | 9.701 | 9.751 | 9.655 | 9.733 | 8,811,060 | +0.07(+0.70%) |
Aug 09, 2006 | 9.687 | 9.766 | 9.658 | 9.665 | 6,034,077 | +0.00(+0.00%) |
Aug 08, 2006 | 9.684 | 9.747 | 9.638 | 9.665 | 6,734,759 | +0.03(+0.36%) |
Aug 07, 2006 | 9.600 | 9.836 | 9.557 | 9.630 | 57,601,012 | +0.29(+3.09%) |
Aug 04, 2006 | 9.802 | 9.848 | 9.184 | 9.342 | 53,595,224 | -0.41(-4.17%) |
Aug 03, 2006 | 9.974 | 9.983 | 9.718 | 9.748 | 22,188,732 | -0.24(-2.44%) |
Aug 02, 2006 | 9.996 | 10.06 | 9.960 | 9.993 | 6,518,013 | +0.02(+0.17%) |