Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.25 | 11.71 | 11.10 | 11.70 | 974,786 | +0.58(+5.22%) |
Aug 30, 2007 | 11.20 | 11.28 | 11.09 | 11.12 | 835,646 | -0.18(-1.59%) |
Aug 29, 2007 | 11.05 | 11.30 | 11.05 | 11.30 | 640,077 | +0.30(+2.73%) |
Aug 28, 2007 | 10.84 | 11.16 | 10.82 | 11.00 | 750,065 | +0.05(+0.46%) |
Aug 27, 2007 | 10.91 | 11.05 | 10.77 | 10.95 | 796,052 | +0.10(+0.92%) |
Aug 24, 2007 | 10.75 | 10.99 | 10.71 | 10.85 | 665,837 | +0.07(+0.65%) |
Aug 23, 2007 | 10.61 | 10.86 | 10.61 | 10.78 | 1,036,222 | -0.02(-0.19%) |
Aug 22, 2007 | 10.63 | 10.87 | 10.60 | 10.80 | 1,486,448 | +0.25(+2.37%) |
Aug 21, 2007 | 10.65 | 10.65 | 10.52 | 10.55 | 653,311 | -0.13(-1.22%) |
Aug 20, 2007 | 10.50 | 10.77 | 10.42 | 10.68 | 844,465 | +0.03(+0.28%) |
Aug 17, 2007 | 10.50 | 10.90 | 10.45 | 10.65 | 1,219,933 | +0.65(+6.50%) |
Aug 16, 2007 | 10.50 | 10.53 | 9.910 | 10.00 | 1,356,441 | -0.48(-4.58%) |
Aug 15, 2007 | 10.35 | 10.75 | 10.30 | 10.48 | 616,451 | -0.12(-1.13%) |
Aug 14, 2007 | 10.83 | 10.84 | 10.43 | 10.60 | 378,592 | +0.03(+0.28%) |
Aug 13, 2007 | 10.60 | 11.12 | 10.57 | 10.57 | 1,294,224 | +0.07(+0.67%) |
Aug 10, 2007 | 9.850 | 10.68 | 9.230 | 10.50 | 3,539,255 | +0.74(+7.58%) |
Aug 09, 2007 | 10.30 | 10.39 | 9.600 | 9.760 | 3,569,854 | -0.69(-6.60%) |
Aug 08, 2007 | 11.15 | 11.18 | 10.38 | 10.45 | 2,328,592 | -0.63(-5.69%) |
Aug 07, 2007 | 11.12 | 11.80 | 10.96 | 11.08 | 662,119 | -0.04(-0.36%) |
Aug 06, 2007 | 11.50 | 11.54 | 11.00 | 11.12 | 753,222 | +0.00(+0.00%) |
Aug 03, 2007 | 11.50 | 11.54 | 11.00 | 11.12 | 753,222 | -0.28(-2.46%) |
Aug 02, 2007 | 10.90 | 11.51 | 10.86 | 11.40 | 841,931 | +0.65(+6.05%) |
Aug 01, 2007 | 11.26 | 11.30 | 10.33 | 10.75 | 2,334,157 | -0.20(-1.83%) |
Jul 31, 2007 | 11.45 | 11.72 | 10.87 | 10.95 | 882,591 | -0.45(-3.95%) |
Jul 30, 2007 | 11.35 | 11.50 | 11.26 | 11.40 | 400,169 | +0.12(+1.06%) |
Jul 27, 2007 | 11.27 | 11.56 | 11.14 | 11.28 | 383,918 | -0.22(-1.91%) |
Jul 26, 2007 | 11.40 | 11.50 | 11.21 | 11.50 | 546,356 | +0.10(+0.88%) |
Jul 25, 2007 | 11.45 | 11.55 | 11.13 | 11.40 | 118,132 | +0.09(+0.80%) |
Jul 24, 2007 | 11.75 | 11.75 | 11.31 | 11.31 | 14,560 | -0.47(-3.99%) |
Jul 23, 2007 | 11.90 | 11.92 | 11.72 | 11.78 | 722,592 | -0.16(-1.34%) |
Jul 20, 2007 | 11.40 | 11.95 | 11.40 | 11.94 | 614,023 | +0.14(+1.19%) |
Jul 19, 2007 | 11.85 | 11.90 | 11.73 | 11.80 | 664,508 | -0.10(-0.84%) |
Jul 18, 2007 | 11.70 | 11.93 | 11.65 | 11.90 | 880,286 | +0.18(+1.54%) |
Jul 17, 2007 | 11.87 | 11.99 | 11.64 | 11.72 | 1,009,464 | -0.18(-1.51%) |
Jul 16, 2007 | 11.80 | 12.05 | 11.75 | 11.90 | 7,987,174 | +0.16(+1.36%) |
Jul 13, 2007 | 11.81 | 11.84 | 11.60 | 11.74 | 495,739 | +0.04(+0.34%) |
Jul 12, 2007 | 11.57 | 11.71 | 11.57 | 11.70 | 1,691,383 | +0.00(+0.00%) |
Jul 11, 2007 | 11.70 | 11.76 | 11.68 | 11.70 | 1,373,217 | +0.00(+0.00%) |
Jul 10, 2007 | 11.65 | 11.75 | 11.64 | 11.70 | 657,915 | +0.00(+0.00%) |
Jul 09, 2007 | 11.65 | 11.79 | 11.65 | 11.70 | 727,942 | -0.04(-0.34%) |
Jul 06, 2007 | 11.89 | 11.90 | 11.70 | 11.74 | 802,189 | -0.16(-1.34%) |
Jul 05, 2007 | 12.00 | 12.05 | 11.85 | 11.90 | 1,137,685 | -0.26(-2.14%) |
Jul 03, 2007 | 12.01 | 12.20 | 12.01 | 12.16 | 1,143,028 | +0.21(+1.76%) |
Jul 02, 2007 | 11.96 | 12.10 | 11.89 | 11.95 | 6,841,205 | +0.00(+0.00%) |
Jun 29, 2007 | 11.96 | 12.10 | 11.89 | 11.95 | 6,841,205 | +0.06(+0.50%) |
Jun 28, 2007 | 11.88 | 12.11 | 11.85 | 11.89 | 2,635,514 | -0.05(-0.42%) |
Jun 27, 2007 | 11.86 | 11.99 | 11.74 | 11.94 | 1,279,364 | +0.06(+0.51%) |
Jun 26, 2007 | 11.70 | 11.94 | 11.70 | 11.88 | 1,014,567 | +0.31(+2.68%) |
Jun 25, 2007 | 11.69 | 11.85 | 11.50 | 11.57 | 1,063,448 | +0.01(+0.09%) |
Jun 22, 2007 | 11.56 | 11.69 | 11.53 | 11.56 | 1,490,791 | -0.01(-0.09%) |
Jun 21, 2007 | 11.38 | 11.57 | 11.38 | 11.57 | 749,538 | +0.10(+0.87%) |
Jun 20, 2007 | 11.50 | 11.67 | 11.44 | 11.47 | 820,643 | -0.03(-0.26%) |
Jun 19, 2007 | 11.50 | 11.65 | 11.50 | 11.50 | 2,361,562 | -0.03(-0.26%) |
Jun 18, 2007 | 11.46 | 11.60 | 11.38 | 11.53 | 2,003,332 | +0.06(+0.52%) |
Jun 15, 2007 | 11.50 | 11.50 | 11.43 | 11.47 | 1,898,880 | +0.00(+0.00%) |
Jun 14, 2007 | 11.48 | 11.50 | 11.43 | 11.47 | 967,678 | -0.02(-0.17%) |
Jun 13, 2007 | 11.43 | 11.52 | 11.43 | 11.49 | 2,339,670 | +0.00(+0.00%) |
Jun 12, 2007 | 11.50 | 11.55 | 11.42 | 11.49 | 3,849,059 | -0.06(-0.52%) |
Jun 11, 2007 | 11.48 | 11.62 | 11.43 | 11.55 | 1,125,498 | +0.02(+0.17%) |
Jun 08, 2007 | 11.34 | 11.58 | 11.34 | 11.53 | 2,484,254 | +0.17(+1.50%) |
Jun 07, 2007 | 11.41 | 11.45 | 11.25 | 11.36 | 490,716 | -0.14(-1.22%) |
Jun 06, 2007 | 11.47 | 11.53 | 11.40 | 11.50 | 977,035 | +0.10(+0.88%) |
Jun 05, 2007 | 11.55 | 11.60 | 11.40 | 11.40 | 1,198,327 | -0.24(-2.06%) |
Jun 04, 2007 | 11.31 | 11.65 | 11.31 | 11.64 | 816,336 | +0.15(+1.31%) |
Jun 01, 2007 | 11.60 | 11.64 | 11.49 | 11.49 | 1,635,172 | -0.06(-0.52%) |
May 31, 2007 | 11.38 | 11.57 | 11.37 | 11.55 | 2,605,021 | +0.16(+1.40%) |
May 30, 2007 | 11.07 | 11.40 | 11.05 | 11.39 | 1,186,688 | +0.26(+2.34%) |
May 29, 2007 | 11.00 | 11.14 | 10.99 | 11.13 | 849,566 | +0.14(+1.27%) |
May 25, 2007 | 10.93 | 11.01 | 10.93 | 10.99 | 881,310 | +0.02(+0.18%) |
May 24, 2007 | 11.25 | 11.30 | 10.94 | 10.97 | 1,655,762 | -0.33(-2.92%) |
May 23, 2007 | 11.31 | 11.41 | 11.18 | 11.30 | 2,002,046 | -0.07(-0.62%) |
May 22, 2007 | 11.06 | 11.40 | 10.98 | 11.37 | 4,295,032 | +0.37(+3.36%) |
May 21, 2007 | 11.00 | 11.00 | 10.93 | 11.00 | 714,116 | +0.00(+0.00%) |
May 18, 2007 | 11.00 | 11.00 | 10.93 | 11.00 | 714,116 | +0.00(+0.00%) |
May 17, 2007 | 10.92 | 11.01 | 10.92 | 11.00 | 2,583,519 | +0.00(+0.00%) |
May 16, 2007 | 10.96 | 11.07 | 10.96 | 11.00 | 1,305,981 | -0.01(-0.09%) |
May 15, 2007 | 10.99 | 11.09 | 10.95 | 11.01 | 806,641 | -0.06(-0.54%) |
May 14, 2007 | 10.91 | 11.09 | 10.91 | 11.07 | 2,252,503 | +0.10(+0.91%) |
May 11, 2007 | 10.87 | 10.99 | 10.87 | 10.97 | 2,984,836 | +0.02(+0.18%) |
May 10, 2007 | 10.80 | 10.99 | 10.80 | 10.95 | 1,235,469 | +0.12(+1.11%) |
May 09, 2007 | 10.85 | 10.97 | 10.83 | 10.83 | 2,695,691 | -0.07(-0.64%) |
May 08, 2007 | 10.89 | 10.97 | 10.68 | 10.90 | 1,735,963 | +0.01(+0.09%) |
May 07, 2007 | 10.82 | 11.00 | 10.82 | 10.89 | 1,126,521 | +0.02(+0.18%) |
May 04, 2007 | 10.81 | 11.00 | 10.79 | 10.87 | 641,505 | -0.12(-1.09%) |
May 03, 2007 | 11.01 | 11.11 | 10.90 | 10.99 | 2,437,015 | -0.02(-0.18%) |
May 02, 2007 | 10.50 | 11.47 | 10.50 | 11.01 | 4,715,365 | +0.94(+9.33%) |
May 01, 2007 | 9.950 | 10.09 | 9.950 | 10.07 | 1,423,060 | +0.17(+1.72%) |
Apr 30, 2007 | 10.35 | 10.39 | 9.870 | 9.900 | 1,648,719 | -0.40(-3.88%) |
Apr 27, 2007 | 10.33 | 10.45 | 10.30 | 10.30 | 254,489 | -0.10(-0.96%) |
Apr 26, 2007 | 10.55 | 10.62 | 10.40 | 10.40 | 1,974,436 | -0.15(-1.42%) |
Apr 25, 2007 | 10.31 | 10.58 | 10.31 | 10.55 | 2,072,976 | +0.20(+1.93%) |
Apr 24, 2007 | 10.35 | 10.40 | 10.30 | 10.35 | 991,238 | -0.05(-0.48%) |
Apr 23, 2007 | 10.30 | 10.47 | 10.30 | 10.40 | 971,636 | +0.00(+0.00%) |
Apr 20, 2007 | 10.40 | 10.45 | 10.33 | 10.40 | 565,432 | -0.02(-0.19%) |
Apr 19, 2007 | 10.31 | 10.47 | 10.31 | 10.42 | 875,107 | -0.02(-0.19%) |
Apr 18, 2007 | 10.29 | 10.51 | 10.29 | 10.44 | 1,115,285 | +0.05(+0.48%) |
Apr 17, 2007 | 10.40 | 10.48 | 10.30 | 10.39 | 964,792 | -0.08(-0.76%) |
Apr 16, 2007 | 10.23 | 10.50 | 10.23 | 10.47 | 447,890 | +0.17(+1.65%) |
Apr 13, 2007 | 10.32 | 10.45 | 10.29 | 10.30 | 647,236 | -0.06(-0.58%) |
Apr 12, 2007 | 10.25 | 10.39 | 10.24 | 10.36 | 859,001 | +0.06(+0.58%) |
Apr 11, 2007 | 10.34 | 10.38 | 10.20 | 10.30 | 950,115 | -0.04(-0.39%) |
Apr 10, 2007 | 10.40 | 10.42 | 10.25 | 10.34 | 1,698,349 | -0.11(-1.05%) |
Apr 09, 2007 | 10.25 | 10.50 | 10.23 | 10.45 | 1,086,240 | +0.13(+1.26%) |
Apr 05, 2007 | 10.40 | 10.40 | 10.28 | 10.32 | 447,947 | -0.10(-0.96%) |
Apr 04, 2007 | 10.28 | 10.42 | 10.26 | 10.42 | 463,776 | +0.05(+0.48%) |
Apr 03, 2007 | 10.15 | 10.40 | 10.15 | 10.37 | 945,217 | +0.18(+1.77%) |
Apr 02, 2007 | 9.920 | 10.23 | 9.920 | 10.19 | 1,576,908 | +0.21(+2.10%) |
Mar 30, 2007 | 10.00 | 10.05 | 9.920 | 9.980 | 997,983 | -0.03(-0.30%) |
Mar 29, 2007 | 9.950 | 10.07 | 9.950 | 10.01 | 628,164 | +0.04(+0.40%) |
Mar 28, 2007 | 10.00 | 10.06 | 9.970 | 9.970 | 1,026,834 | -0.17(-1.68%) |
Mar 27, 2007 | 10.01 | 10.14 | 9.930 | 10.14 | 843,823 | +0.09(+0.90%) |
Mar 26, 2007 | 9.950 | 10.14 | 9.950 | 10.05 | 1,538,397 | +0.04(+0.40%) |
Mar 23, 2007 | 10.00 | 10.15 | 10.00 | 10.01 | 895,989 | -0.06(-0.60%) |
Mar 22, 2007 | 10.18 | 10.20 | 10.02 | 10.07 | 929,124 | -0.11(-1.08%) |
Mar 21, 2007 | 9.970 | 10.40 | 9.970 | 10.18 | 4,493,493 | +0.21(+2.11%) |
Mar 20, 2007 | 9.810 | 9.980 | 9.800 | 9.970 | 2,269,042 | +0.07(+0.71%) |
Mar 19, 2007 | 9.770 | 9.910 | 9.750 | 9.900 | 1,205,536 | +0.14(+1.43%) |
Mar 16, 2007 | 9.780 | 9.900 | 9.740 | 9.760 | 1,402,931 | -0.10(-1.01%) |
Mar 15, 2007 | 9.750 | 9.910 | 9.710 | 9.860 | 3,606,212 | +0.05(+0.51%) |
Mar 14, 2007 | 9.770 | 9.880 | 9.620 | 9.810 | 901,863 | -0.12(-1.21%) |
Mar 13, 2007 | 9.920 | 9.990 | 9.830 | 9.930 | 775,966 | -0.07(-0.70%) |
Mar 12, 2007 | 9.950 | 10.00 | 9.820 | 10.00 | 1,213,641 | +0.06(+0.60%) |
Mar 09, 2007 | 9.800 | 10.01 | 9.760 | 9.940 | 655,270 | -0.02(-0.20%) |
Mar 08, 2007 | 9.920 | 9.990 | 9.920 | 9.960 | 562,725 | -0.03(-0.30%) |
Mar 07, 2007 | 9.990 | 10.02 | 9.900 | 9.990 | 607,812 | +0.03(+0.30%) |
Mar 06, 2007 | 9.850 | 10.09 | 9.850 | 9.960 | 3,310,078 | +0.05(+0.50%) |
Mar 05, 2007 | 9.700 | 9.910 | 9.590 | 9.910 | 962,000 | +0.23(+2.38%) |
Mar 02, 2007 | 9.590 | 9.750 | 9.550 | 9.680 | 1,562,387 | +0.03(+0.31%) |
Mar 01, 2007 | 9.860 | 9.910 | 9.630 | 9.650 | 1,541,881 | -0.23(-2.33%) |
Feb 28, 2007 | 9.850 | 9.940 | 9.700 | 9.880 | 1,682,117 | -0.07(-0.70%) |
Feb 27, 2007 | 9.950 | 10.04 | 9.720 | 9.950 | 1,623,840 | -0.06(-0.60%) |
Feb 26, 2007 | 9.810 | 10.05 | 9.810 | 10.01 | 1,378,947 | +0.11(+1.11%) |
Feb 23, 2007 | 10.05 | 10.05 | 9.810 | 9.900 | 715,080 | -0.23(-2.27%) |
Feb 22, 2007 | 10.01 | 10.15 | 9.960 | 10.13 | 2,088,484 | +0.12(+1.20%) |
Feb 21, 2007 | 9.860 | 10.01 | 9.850 | 10.01 | 1,647,655 | +0.15(+1.52%) |
Feb 20, 2007 | 9.680 | 9.950 | 9.660 | 9.860 | 1,345,303 | +0.04(+0.41%) |
Feb 16, 2007 | 9.650 | 9.860 | 9.650 | 9.820 | 1,197,700 | +0.09(+0.92%) |
Feb 15, 2007 | 9.600 | 9.820 | 9.510 | 9.730 | 2,001,727 | +0.18(+1.88%) |
Feb 14, 2007 | 9.470 | 9.600 | 9.460 | 9.550 | 1,543,632 | +0.06(+0.63%) |
Feb 13, 2007 | 9.250 | 9.500 | 9.250 | 9.490 | 1,425,898 | +0.09(+0.96%) |
Feb 12, 2007 | 9.290 | 9.450 | 9.290 | 9.400 | 1,939,766 | +0.06(+0.64%) |
Feb 09, 2007 | 9.400 | 9.450 | 9.220 | 9.340 | 2,254,245 | -0.10(-1.06%) |
Feb 08, 2007 | 9.400 | 9.480 | 9.400 | 9.440 | 1,884,426 | -0.03(-0.32%) |
Feb 07, 2007 | 9.360 | 9.500 | 9.360 | 9.470 | 2,329,258 | +0.03(+0.32%) |
Feb 06, 2007 | 9.450 | 9.550 | 9.400 | 9.440 | 2,000,567 | -0.06(-0.63%) |
Feb 05, 2007 | 9.300 | 9.590 | 9.260 | 9.500 | 1,456,411 | +0.14(+1.50%) |
Feb 02, 2007 | 9.350 | 9.600 | 9.350 | 9.360 | 1,139,027 | -0.03(-0.32%) |
Feb 01, 2007 | 9.090 | 9.520 | 9.050 | 9.390 | 2,283,397 | +0.24(+2.62%) |
Jan 31, 2007 | 8.860 | 9.240 | 8.860 | 9.150 | 2,291,079 | +0.20(+2.23%) |
Jan 30, 2007 | 8.410 | 8.950 | 8.400 | 8.950 | 5,141,224 | +0.74(+9.01%) |
Jan 29, 2007 | 8.300 | 8.490 | 8.190 | 8.210 | 778,697 | -0.26(-3.07%) |
Jan 26, 2007 | 8.430 | 8.570 | 8.410 | 8.470 | 883,330 | -0.08(-0.94%) |
Jan 25, 2007 | 8.380 | 8.730 | 8.380 | 8.550 | 1,370,883 | +0.04(+0.47%) |
Jan 24, 2007 | 8.360 | 8.570 | 8.360 | 8.510 | 2,116,618 | +0.03(+0.35%) |
Jan 23, 2007 | 8.370 | 8.480 | 8.370 | 8.480 | 808,179 | +0.11(+1.31%) |
Jan 22, 2007 | 8.130 | 8.420 | 8.130 | 8.370 | 790,769 | +0.17(+2.07%) |
Jan 19, 2007 | 8.250 | 8.290 | 8.150 | 8.200 | 459,703 | -0.05(-0.61%) |
Jan 18, 2007 | 8.170 | 8.310 | 8.150 | 8.250 | 861,925 | +0.00(+0.00%) |
Jan 17, 2007 | 8.110 | 8.450 | 8.100 | 8.250 | 1,673,331 | +0.13(+1.60%) |
Jan 16, 2007 | 7.950 | 8.160 | 7.950 | 8.120 | 1,458,232 | +0.12(+1.50%) |
Jan 12, 2007 | 7.970 | 8.020 | 7.930 | 8.000 | 322,063 | +0.05(+0.63%) |
Jan 11, 2007 | 8.050 | 8.070 | 7.950 | 7.950 | 294,629 | -0.17(-2.09%) |
Jan 10, 2007 | 8.000 | 8.120 | 8.000 | 8.120 | 806,866 | +0.12(+1.50%) |
Jan 09, 2007 | 7.950 | 8.040 | 7.930 | 8.000 | 1,043,317 | +0.05(+0.63%) |
Jan 08, 2007 | 7.900 | 7.970 | 7.810 | 7.950 | 1,557,421 | +0.06(+0.76%) |
Jan 05, 2007 | 7.970 | 8.010 | 7.820 | 7.890 | 663,581 | -0.08(-1.00%) |
Jan 04, 2007 | 7.860 | 7.990 | 7.760 | 7.970 | 584,596 | +0.12(+1.53%) |
Jan 03, 2007 | 8.060 | 8.090 | 7.850 | 7.850 | 793,900 | -0.28(-3.44%) |
Dec 29, 2006 | 7.950 | 8.150 | 7.950 | 8.130 | 642,220 | +0.15(+1.88%) |
Dec 28, 2006 | 8.000 | 8.070 | 7.940 | 7.980 | 477,236 | -0.05(-0.62%) |
Dec 27, 2006 | 7.960 | 8.030 | 7.960 | 8.030 | 817,265 | +0.07(+0.88%) |
Dec 26, 2006 | 7.960 | 8.040 | 7.960 | 7.960 | 411,693 | +0.00(+0.00%) |
Dec 22, 2006 | 7.960 | 8.040 | 7.960 | 7.960 | 411,693 | -0.04(-0.50%) |
Dec 21, 2006 | 7.950 | 8.020 | 7.860 | 8.000 | 1,613,669 | +0.03(+0.38%) |
Dec 20, 2006 | 7.890 | 7.990 | 7.890 | 7.970 | 861,898 | +0.07(+0.89%) |
Dec 19, 2006 | 7.960 | 7.990 | 7.750 | 7.900 | 2,138,629 | -0.06(-0.75%) |
Dec 18, 2006 | 7.910 | 8.020 | 7.900 | 7.960 | 2,198,965 | +0.07(+0.89%) |
Dec 15, 2006 | 8.000 | 8.070 | 7.890 | 7.890 | 882,931 | -0.18(-2.23%) |
Dec 14, 2006 | 7.900 | 8.160 | 7.900 | 8.070 | 674,457 | +0.10(+1.25%) |
Dec 13, 2006 | 8.050 | 8.190 | 7.970 | 7.970 | 1,596,062 | -0.07(-0.87%) |
Dec 12, 2006 | 8.250 | 8.350 | 8.040 | 8.040 | 1,473,896 | -0.20(-2.43%) |
Dec 11, 2006 | 8.200 | 8.390 | 8.200 | 8.240 | 912,167 | -0.08(-0.96%) |
Dec 08, 2006 | 8.100 | 8.340 | 8.100 | 8.320 | 1,673,664 | +0.20(+2.46%) |
Dec 07, 2006 | 8.000 | 8.140 | 8.000 | 8.120 | 481,874 | +0.12(+1.50%) |
Dec 06, 2006 | 8.040 | 8.090 | 7.990 | 8.000 | 1,932,696 | -0.04(-0.50%) |
Dec 05, 2006 | 7.880 | 8.050 | 7.870 | 8.040 | 813,157 | +0.12(+1.52%) |
Dec 04, 2006 | 7.840 | 7.950 | 7.840 | 7.920 | 1,008,296 | +0.02(+0.25%) |
Dec 01, 2006 | 7.810 | 7.900 | 7.710 | 7.900 | 1,607,199 | +0.01(+0.13%) |
Nov 30, 2006 | 7.810 | 7.900 | 7.750 | 7.890 | 565,594 | +0.04(+0.51%) |
Nov 29, 2006 | 7.760 | 7.850 | 7.760 | 7.850 | 1,358,487 | +0.05(+0.64%) |
Nov 28, 2006 | 7.650 | 7.800 | 7.650 | 7.800 | 1,204,469 | +0.05(+0.65%) |
Nov 27, 2006 | 7.730 | 7.770 | 7.600 | 7.750 | 932,962 | +0.06(+0.78%) |
Nov 24, 2006 | 7.680 | 7.750 | 7.680 | 7.690 | 1,008,764 | -0.04(-0.52%) |
Nov 22, 2006 | 7.790 | 7.800 | 7.680 | 7.730 | 355,881 | -0.06(-0.77%) |
Nov 21, 2006 | 7.790 | 7.840 | 7.700 | 7.790 | 910,834 | -0.01(-0.13%) |
Nov 20, 2006 | 7.700 | 7.820 | 7.650 | 7.800 | 1,726,505 | +0.08(+1.04%) |
Nov 17, 2006 | 7.510 | 7.800 | 7.510 | 7.720 | 984,338 | +0.16(+2.12%) |
Nov 16, 2006 | 7.500 | 7.640 | 7.470 | 7.560 | 912,794 | +0.06(+0.80%) |
Nov 15, 2006 | 7.230 | 7.540 | 7.210 | 7.500 | 963,313 | +0.11(+1.49%) |
Nov 14, 2006 | 7.550 | 7.640 | 7.270 | 7.390 | 1,775,547 | -0.30(-3.90%) |
Nov 13, 2006 | 7.600 | 7.750 | 7.600 | 7.690 | 567,987 | +0.09(+1.18%) |
Nov 10, 2006 | 7.620 | 7.670 | 7.450 | 7.600 | 1,031,922 | -0.05(-0.65%) |
Nov 09, 2006 | 7.540 | 7.720 | 7.380 | 7.650 | 686,625 | +0.10(+1.32%) |
Nov 08, 2006 | 7.700 | 7.740 | 7.500 | 7.550 | 821,695 | -0.24(-3.08%) |
Nov 07, 2006 | 7.800 | 7.830 | 7.750 | 7.790 | 310,079 | -0.02(-0.26%) |
Nov 06, 2006 | 7.750 | 7.850 | 7.750 | 7.810 | 2,030,183 | +0.08(+1.03%) |
Nov 03, 2006 | 7.650 | 7.870 | 7.650 | 7.730 | 1,188,959 | +0.00(+0.00%) |
Nov 02, 2006 | 7.300 | 7.730 | 7.300 | 7.730 | 750,274 | +0.23(+3.07%) |
Nov 01, 2006 | 7.500 | 7.670 | 6.980 | 7.500 | 1,502,109 | -0.16(-2.09%) |
Oct 31, 2006 | 7.740 | 7.840 | 7.640 | 7.660 | 1,069,653 | -0.11(-1.42%) |
Oct 30, 2006 | 7.900 | 7.900 | 7.730 | 7.770 | 1,311,606 | -0.13(-1.65%) |
Oct 27, 2006 | 7.920 | 7.950 | 7.760 | 7.900 | 575,441 | -0.09(-1.13%) |
Oct 26, 2006 | 8.000 | 8.000 | 7.890 | 7.990 | 1,188,569 | +0.00(+0.00%) |
Oct 25, 2006 | 7.900 | 7.990 | 7.880 | 7.990 | 1,160,629 | +0.03(+0.38%) |
Oct 24, 2006 | 7.900 | 8.000 | 7.850 | 7.960 | 445,264 | +0.02(+0.25%) |
Oct 23, 2006 | 7.900 | 8.050 | 7.900 | 7.940 | 1,586,229 | +0.04(+0.51%) |
Oct 20, 2006 | 7.900 | 7.950 | 7.760 | 7.900 | 2,125,815 | +0.00(+0.00%) |
Oct 19, 2006 | 7.830 | 8.000 | 7.800 | 7.900 | 5,332,498 | +0.18(+2.33%) |
Oct 18, 2006 | 7.540 | 7.790 | 7.540 | 7.720 | 946,086 | +0.18(+2.39%) |
Oct 17, 2006 | 7.770 | 7.820 | 7.540 | 7.540 | 1,040,072 | -0.23(-2.96%) |
Oct 16, 2006 | 7.880 | 7.910 | 7.770 | 7.770 | 2,559,296 | -0.10(-1.27%) |
Oct 13, 2006 | 7.750 | 7.900 | 7.650 | 7.870 | 1,196,972 | +0.07(+0.90%) |
Oct 12, 2006 | 7.750 | 7.880 | 7.750 | 7.800 | 1,973,292 | +0.07(+0.91%) |
Oct 11, 2006 | 7.500 | 7.790 | 7.480 | 7.730 | 1,063,746 | +0.26(+3.48%) |
Oct 10, 2006 | 7.380 | 7.470 | 7.300 | 7.470 | 650,480 | +0.09(+1.22%) |
Oct 09, 2006 | 7.330 | 7.440 | 7.330 | 7.380 | 410,468 | +0.00(+0.00%) |
Oct 06, 2006 | 7.330 | 7.440 | 7.330 | 7.380 | 410,468 | +0.01(+0.14%) |
Oct 05, 2006 | 7.250 | 7.440 | 7.250 | 7.370 | 526,414 | +0.12(+1.66%) |
Oct 04, 2006 | 7.250 | 7.310 | 7.250 | 7.250 | 747,416 | -0.01(-0.14%) |
Oct 03, 2006 | 7.350 | 7.370 | 7.190 | 7.260 | 876,152 | -0.12(-1.63%) |
Oct 02, 2006 | 7.310 | 7.390 | 7.250 | 7.380 | 1,446,282 | +0.06(+0.82%) |
Sep 29, 2006 | 7.490 | 7.490 | 7.280 | 7.320 | 739,584 | -0.10(-1.35%) |
Sep 28, 2006 | 7.310 | 7.420 | 7.310 | 7.420 | 1,991,130 | +0.16(+2.20%) |
Sep 27, 2006 | 7.050 | 7.430 | 7.050 | 7.260 | 3,025,280 | +0.16(+2.25%) |
Sep 26, 2006 | 7.050 | 7.110 | 7.030 | 7.100 | 4,405,028 | +0.03(+0.42%) |
Sep 25, 2006 | 7.010 | 7.100 | 7.000 | 7.070 | 2,673,400 | +0.06(+0.86%) |
Sep 22, 2006 | 7.000 | 7.040 | 6.970 | 7.010 | 484,103 | +0.01(+0.14%) |
Sep 21, 2006 | 7.050 | 7.110 | 7.000 | 7.000 | 2,304,657 | -0.05(-0.71%) |
Sep 20, 2006 | 7.140 | 7.150 | 7.040 | 7.050 | 3,373,558 | -0.10(-1.40%) |
Sep 19, 2006 | 7.100 | 7.180 | 7.100 | 7.150 | 676,318 | +0.05(+0.70%) |
Sep 18, 2006 | 7.000 | 7.180 | 7.000 | 7.100 | 1,769,220 | +0.15(+2.16%) |
Sep 15, 2006 | 7.070 | 7.180 | 6.950 | 6.950 | 2,197,813 | -0.09(-1.28%) |
Sep 14, 2006 | 7.080 | 7.140 | 7.020 | 7.040 | 305,871 | -0.04(-0.56%) |
Sep 13, 2006 | 7.000 | 7.140 | 7.000 | 7.080 | 323,305 | +0.03(+0.43%) |
Sep 12, 2006 | 7.080 | 7.120 | 7.000 | 7.050 | 1,042,833 | -0.04(-0.56%) |
Sep 11, 2006 | 7.110 | 7.170 | 7.040 | 7.090 | 912,424 | -0.10(-1.39%) |
Sep 08, 2006 | 7.020 | 7.210 | 7.020 | 7.190 | 1,115,782 | +0.24(+3.45%) |
Sep 06, 2006 | 6.990 | 7.030 | 6.950 | 6.950 | 795,578 | -0.04(-0.57%) |
Sep 05, 2006 | 6.950 | 7.040 | 6.950 | 6.990 | 1,145,230 | +0.07(+1.01%) |