Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.58 | 20.95 | 20.39 | 20.86 | 711,597 | +0.65(+3.21%) |
Aug 30, 2007 | 20.22 | 20.58 | 20.02 | 20.21 | 541,187 | -0.08(-0.41%) |
Aug 29, 2007 | 20.19 | 20.34 | 19.77 | 20.29 | 748,067 | +0.37(+1.85%) |
Aug 28, 2007 | 20.45 | 20.55 | 19.85 | 19.92 | 687,501 | -0.80(-3.85%) |
Aug 27, 2007 | 20.63 | 20.94 | 20.63 | 20.72 | 522,084 | -0.19(-0.90%) |
Aug 24, 2007 | 20.97 | 21.07 | 20.78 | 20.91 | 664,056 | +0.25(+1.20%) |
Aug 23, 2007 | 21.22 | 21.27 | 20.34 | 20.66 | 1,325,508 | -0.23(-1.10%) |
Aug 22, 2007 | 21.05 | 21.35 | 20.77 | 20.89 | 1,563,865 | +0.26(+1.27%) |
Aug 21, 2007 | 20.00 | 20.71 | 19.99 | 20.63 | 544,660 | +0.49(+2.45%) |
Aug 20, 2007 | 19.90 | 20.27 | 19.69 | 20.14 | 659,714 | +0.40(+2.01%) |
Aug 17, 2007 | 20.31 | 20.51 | 19.55 | 19.74 | 749,370 | +0.53(+2.78%) |
Aug 16, 2007 | 19.06 | 19.40 | 18.55 | 19.20 | 1,163,130 | +0.21(+1.09%) |
Aug 15, 2007 | 19.43 | 19.80 | 18.94 | 19.00 | 565,935 | -0.73(-3.69%) |
Aug 14, 2007 | 20.28 | 20.28 | 19.56 | 19.73 | 601,536 | -0.56(-2.77%) |
Aug 13, 2007 | 19.96 | 20.60 | 19.94 | 20.29 | 1,851,282 | +0.60(+3.04%) |
Aug 10, 2007 | 19.68 | 20.02 | 19.29 | 19.69 | 1,367,405 | -0.09(-0.47%) |
Aug 09, 2007 | 19.81 | 20.51 | 19.67 | 19.78 | 2,408,751 | -0.73(-3.57%) |
Aug 08, 2007 | 20.15 | 20.69 | 20.08 | 20.51 | 1,788,545 | +0.59(+2.98%) |
Aug 07, 2007 | 20.15 | 20.15 | 19.55 | 19.92 | 890,039 | -0.26(-1.28%) |
Aug 06, 2007 | 19.95 | 20.93 | 19.64 | 20.18 | 641,262 | +0.06(+0.30%) |
Aug 03, 2007 | 20.28 | 20.71 | 19.99 | 20.12 | 1,261,685 | -0.59(-2.85%) |
Aug 02, 2007 | 20.89 | 21.07 | 20.46 | 20.71 | 1,106,471 | +0.23(+1.13%) |
Aug 01, 2007 | 20.72 | 22.36 | 19.95 | 20.48 | 1,351,992 | -0.39(-1.85%) |
Jul 31, 2007 | 21.21 | 21.77 | 20.79 | 20.86 | 1,715,389 | -1.10(-5.01%) |
Jul 30, 2007 | 21.19 | 22.03 | 20.87 | 21.96 | 1,332,020 | +0.75(+3.52%) |
Jul 27, 2007 | 21.02 | 21.67 | 20.90 | 21.22 | 942,573 | -0.04(-0.17%) |
Jul 26, 2007 | 21.58 | 21.63 | 20.89 | 21.25 | 972,748 | -0.65(-2.99%) |
Jul 25, 2007 | 22.49 | 22.49 | 21.49 | 21.91 | 1,233,030 | -0.44(-1.98%) |
Jul 24, 2007 | 23.05 | 23.07 | 22.23 | 22.35 | 1,455,076 | -0.36(-1.58%) |
Jul 23, 2007 | 22.83 | 23.49 | 22.57 | 22.71 | 1,404,526 | +0.23(+1.00%) |
Jul 20, 2007 | 22.58 | 22.79 | 22.36 | 22.48 | 669,700 | -0.27(-1.17%) |
Jul 19, 2007 | 22.71 | 22.90 | 22.49 | 22.75 | 510,578 | +0.15(+0.65%) |
Jul 18, 2007 | 22.60 | 22.60 | 22.15 | 22.60 | 857,911 | +0.09(+0.39%) |
Jul 17, 2007 | 22.01 | 22.81 | 21.99 | 22.52 | 2,430,894 | +0.69(+3.14%) |
Jul 16, 2007 | 21.94 | 22.03 | 21.58 | 21.83 | 1,562,996 | +0.02(+0.11%) |
Jul 13, 2007 | 21.84 | 21.92 | 21.55 | 21.81 | 1,342,874 | +0.04(+0.17%) |
Jul 12, 2007 | 21.28 | 21.80 | 21.24 | 21.77 | 1,053,937 | +0.68(+3.23%) |
Jul 11, 2007 | 20.67 | 21.11 | 20.54 | 21.09 | 582,867 | +0.34(+1.62%) |
Jul 10, 2007 | 20.68 | 21.10 | 20.68 | 20.75 | 909,577 | -0.02(-0.11%) |
Jul 09, 2007 | 20.65 | 21.02 | 20.47 | 20.78 | 925,641 | +0.34(+1.65%) |
Jul 06, 2007 | 20.18 | 20.52 | 20.09 | 20.44 | 579,828 | +0.38(+1.91%) |
Jul 05, 2007 | 20.68 | 20.68 | 19.73 | 20.06 | 2,096,803 | -0.04(-0.18%) |
Jul 03, 2007 | 20.11 | 20.14 | 20.03 | 20.09 | 1,257,127 | +0.27(+1.37%) |
Jul 02, 2007 | 19.83 | 19.92 | 19.56 | 19.82 | 717,676 | +0.25(+1.27%) |
Jun 29, 2007 | 19.74 | 19.74 | 19.43 | 19.57 | 2,518,161 | -0.12(-0.58%) |
Jun 28, 2007 | 19.75 | 19.95 | 19.61 | 19.69 | 1,204,810 | +0.06(+0.28%) |
Jun 27, 2007 | 19.25 | 19.63 | 19.17 | 19.63 | 1,877,332 | +0.37(+1.94%) |
Jun 26, 2007 | 19.96 | 19.96 | 19.24 | 19.26 | 1,030,058 | -0.44(-2.24%) |
Jun 25, 2007 | 20.06 | 20.26 | 19.66 | 19.70 | 513,183 | -0.36(-1.79%) |
Jun 22, 2007 | 20.20 | 20.27 | 19.97 | 20.06 | 476,279 | -0.15(-0.75%) |
Jun 21, 2007 | 20.22 | 20.39 | 20.11 | 20.21 | 799,733 | +0.03(+0.16%) |
Jun 20, 2007 | 20.31 | 20.43 | 19.96 | 20.18 | 563,764 | -0.23(-1.15%) |
Jun 19, 2007 | 20.26 | 20.64 | 20.26 | 20.42 | 413,977 | +0.13(+0.66%) |
Jun 18, 2007 | 21.02 | 36.85 | 20.04 | 20.28 | 384,887 | +0.13(+0.66%) |
Jun 15, 2007 | 19.97 | 20.46 | 19.90 | 20.15 | 407,681 | +0.35(+1.79%) |
Jun 14, 2007 | 19.28 | 19.92 | 19.18 | 19.79 | 858,345 | +0.69(+3.59%) |
Jun 13, 2007 | 19.02 | 19.32 | 19.00 | 19.11 | 699,006 | +0.20(+1.05%) |
Jun 12, 2007 | 19.00 | 19.23 | 18.89 | 18.91 | 608,483 | -0.22(-1.16%) |
Jun 11, 2007 | 18.98 | 19.31 | 18.97 | 19.13 | 816,882 | +0.05(+0.24%) |
Jun 08, 2007 | 18.64 | 19.15 | 18.64 | 19.08 | 1,103,432 | +0.41(+2.20%) |
Jun 07, 2007 | 18.88 | 18.93 | 18.64 | 18.67 | 1,042,866 | -0.25(-1.34%) |
Jun 06, 2007 | 19.02 | 19.07 | 18.77 | 18.93 | 807,765 | -0.14(-0.72%) |
Jun 05, 2007 | 19.18 | 19.20 | 18.91 | 19.07 | 1,129,482 | -0.12(-0.62%) |
Jun 04, 2007 | 19.05 | 19.22 | 18.71 | 19.19 | 677,949 | +0.01(+0.05%) |
Jun 01, 2007 | 19.13 | 19.34 | 19.11 | 19.18 | 901,111 | +0.06(+0.34%) |
May 31, 2007 | 19.25 | 19.31 | 18.93 | 19.11 | 1,193,521 | -0.04(-0.22%) |
May 30, 2007 | 18.91 | 19.15 | 18.81 | 19.15 | 732,003 | +0.25(+1.32%) |
May 29, 2007 | 19.11 | 19.39 | 18.79 | 18.91 | 849,119 | +0.35(+1.86%) |
May 25, 2007 | 18.79 | 18.84 | 18.36 | 18.56 | 587,958 | +0.06(+0.30%) |
May 24, 2007 | 18.91 | 18.95 | 18.47 | 18.50 | 696,456 | -0.44(-2.33%) |
May 23, 2007 | 18.96 | 19.05 | 18.90 | 18.95 | 955,164 | +0.13(+0.69%) |
May 22, 2007 | 18.89 | 18.99 | 18.75 | 18.82 | 667,095 | -0.07(-0.37%) |
May 21, 2007 | 18.69 | 19.14 | 18.68 | 18.89 | 445,888 | +0.19(+1.04%) |
May 18, 2007 | 18.60 | 18.82 | 18.56 | 18.69 | 522,724 | +0.24(+1.30%) |
May 17, 2007 | 18.53 | 18.59 | 18.34 | 18.45 | 584,604 | -0.07(-0.40%) |
May 16, 2007 | 18.05 | 18.54 | 18.04 | 18.53 | 2,735,461 | +0.56(+3.13%) |
May 15, 2007 | 17.94 | 18.03 | 17.90 | 17.97 | 2,008,016 | +0.13(+0.75%) |
May 14, 2007 | 18.00 | 18.14 | 17.79 | 17.83 | 729,832 | -0.21(-1.15%) |
May 11, 2007 | 18.17 | 18.26 | 18.02 | 18.04 | 549,653 | -0.12(-0.63%) |
May 10, 2007 | 18.54 | 18.44 | 18.08 | 18.15 | 1,409,302 | -0.11(-0.58%) |
May 09, 2007 | 18.13 | 18.30 | 17.98 | 18.26 | 402,905 | +0.12(+0.66%) |
May 08, 2007 | 18.37 | 18.38 | 18.06 | 18.14 | 660,800 | -0.25(-1.38%) |
May 07, 2007 | 18.44 | 18.55 | 18.33 | 18.39 | 542,055 | +0.09(+0.48%) |
May 04, 2007 | 18.30 | 18.46 | 18.25 | 18.31 | 880,054 | +0.03(+0.18%) |
May 03, 2007 | 18.44 | 18.64 | 18.24 | 18.27 | 1,587,310 | -0.12(-0.63%) |
May 02, 2007 | 18.39 | 18.50 | 18.24 | 18.39 | 1,253,002 | +0.64(+3.63%) |
May 01, 2007 | 17.70 | 17.84 | 17.38 | 17.74 | 715,570 | +0.17(+0.94%) |
Apr 30, 2007 | 17.76 | 17.78 | 17.53 | 17.58 | 714,419 | +0.06(+0.37%) |
Apr 27, 2007 | 17.95 | 17.95 | 17.30 | 17.51 | 790,724 | -0.16(-0.91%) |
Apr 26, 2007 | 17.61 | 17.83 | 17.61 | 17.68 | 900,676 | -0.21(-1.16%) |
Apr 25, 2007 | 18.06 | 18.15 | 17.79 | 17.88 | 854,221 | +0.12(+0.70%) |
Apr 24, 2007 | 17.55 | 18.10 | 17.46 | 17.76 | 1,429,925 | +0.18(+1.05%) |
Apr 23, 2007 | 17.24 | 17.74 | 17.16 | 17.57 | 889,171 | +0.34(+1.98%) |
Apr 20, 2007 | 17.04 | 17.30 | 17.04 | 17.23 | 757,402 | +0.31(+1.85%) |
Apr 19, 2007 | 16.96 | 17.05 | 16.86 | 16.92 | 722,234 | -0.21(-1.24%) |
Apr 18, 2007 | 17.27 | 17.44 | 17.09 | 17.13 | 698,138 | -0.05(-0.27%) |
Apr 17, 2007 | 16.82 | 17.35 | 16.78 | 17.18 | 1,468,999 | +0.59(+3.55%) |
Apr 16, 2007 | 16.37 | 16.60 | 16.35 | 16.59 | 480,404 | +0.28(+1.72%) |
Apr 13, 2007 | 16.35 | 16.35 | 16.17 | 16.31 | 257,026 | -0.01(-0.09%) |
Apr 12, 2007 | 16.04 | 16.36 | 15.81 | 16.32 | 732,220 | +0.37(+2.34%) |
Apr 11, 2007 | 16.12 | 16.14 | 15.89 | 15.95 | 427,219 | -0.08(-0.49%) |
Apr 10, 2007 | 15.99 | 16.11 | 15.93 | 16.03 | 621,725 | +0.29(+1.81%) |
Apr 09, 2007 | 15.76 | 15.90 | 15.70 | 15.74 | 449,578 | +0.03(+0.20%) |
Apr 05, 2007 | 15.65 | 15.76 | 15.48 | 15.71 | 471,286 | +0.18(+1.19%) |
Apr 04, 2007 | 15.48 | 15.65 | 15.43 | 15.52 | 309,994 | +0.13(+0.84%) |
Apr 03, 2007 | 15.19 | 15.56 | 15.19 | 15.39 | 396,827 | +0.23(+1.55%) |
Apr 02, 2007 | 15.12 | 15.22 | 14.96 | 15.16 | 427,436 | +0.07(+0.46%) |
Mar 30, 2007 | 14.93 | 15.21 | 14.86 | 15.09 | 567,671 | +0.22(+1.46%) |
Mar 29, 2007 | 14.86 | 15.01 | 14.70 | 14.87 | 571,362 | +0.17(+1.19%) |
Mar 28, 2007 | 14.91 | 14.95 | 14.59 | 14.70 | 579,611 | -0.25(-1.66%) |
Mar 27, 2007 | 15.22 | 15.24 | 14.92 | 14.95 | 838,591 | -0.23(-1.55%) |
Mar 26, 2007 | 15.10 | 15.18 | 14.93 | 15.18 | 359,272 | +0.06(+0.40%) |
Mar 23, 2007 | 15.04 | 15.16 | 14.94 | 15.12 | 417,667 | +0.16(+1.08%) |
Mar 22, 2007 | 15.26 | 15.40 | 14.90 | 14.96 | 572,230 | -0.29(-1.93%) |
Mar 21, 2007 | 15.23 | 15.35 | 15.14 | 15.26 | 513,835 | +0.07(+0.49%) |
Mar 20, 2007 | 15.28 | 15.52 | 15.14 | 15.18 | 610,437 | -0.02(-0.15%) |
Mar 19, 2007 | 14.74 | 15.34 | 14.74 | 15.21 | 1,147,066 | +0.28(+1.88%) |
Mar 16, 2007 | 14.66 | 14.97 | 14.66 | 14.93 | 604,575 | +0.29(+1.95%) |
Mar 15, 2007 | 14.72 | 14.76 | 14.60 | 14.64 | 404,642 | -0.01(-0.06%) |
Mar 14, 2007 | 14.57 | 14.75 | 14.38 | 14.65 | 405,727 | +0.12(+0.86%) |
Mar 13, 2007 | 14.86 | 14.92 | 14.51 | 14.52 | 535,760 | -0.34(-2.26%) |
Mar 12, 2007 | 14.88 | 15.04 | 14.75 | 14.86 | 557,468 | -0.01(-0.06%) |
Mar 09, 2007 | 14.74 | 14.93 | 14.59 | 14.87 | 513,618 | +0.20(+1.35%) |
Mar 08, 2007 | 14.68 | 14.74 | 14.57 | 14.67 | 607,397 | -0.02(-0.16%) |
Mar 07, 2007 | 14.78 | 14.84 | 14.17 | 14.69 | 546,397 | +0.01(+0.06%) |
Mar 06, 2007 | 14.76 | 14.82 | 14.66 | 14.69 | 679,252 | +0.15(+1.05%) |
Mar 05, 2007 | 14.65 | 14.77 | 14.49 | 14.53 | 621,508 | -0.29(-1.93%) |
Mar 02, 2007 | 14.69 | 14.94 | 14.68 | 14.82 | 603,490 | +0.03(+0.22%) |
Mar 01, 2007 | 14.79 | 14.93 | 14.56 | 14.79 | 888,737 | -0.25(-1.68%) |
Feb 28, 2007 | 15.13 | 15.66 | 14.92 | 15.04 | 1,089,321 | +0.06(+0.37%) |
Feb 27, 2007 | 15.47 | 15.65 | 14.85 | 14.99 | 797,562 | -0.87(-5.49%) |
Feb 26, 2007 | 15.80 | 15.90 | 15.74 | 15.86 | 458,913 | +0.09(+0.58%) |
Feb 23, 2007 | 15.65 | 15.79 | 15.56 | 15.76 | 349,069 | +0.15(+0.97%) |
Feb 22, 2007 | 15.75 | 15.85 | 15.50 | 15.61 | 631,711 | -0.18(-1.17%) |
Feb 21, 2007 | 15.75 | 15.80 | 15.56 | 15.80 | 650,380 | +0.21(+1.33%) |
Feb 20, 2007 | 15.63 | 15.70 | 15.53 | 15.59 | 821,875 | -0.25(-1.57%) |
Feb 16, 2007 | 15.89 | 16.09 | 15.76 | 15.84 | 2,040,579 | +0.59(+3.84%) |
Feb 15, 2007 | 15.02 | 15.42 | 15.02 | 15.25 | 1,699,107 | +0.36(+2.44%) |
Feb 14, 2007 | 14.53 | 14.90 | 14.53 | 14.89 | 1,269,578 | +0.44(+3.03%) |
Feb 13, 2007 | 14.28 | 14.46 | 14.22 | 14.45 | 362,283 | +0.27(+1.92%) |
Feb 12, 2007 | 14.46 | 14.46 | 14.11 | 14.18 | 745,028 | -0.18(-1.22%) |
Feb 09, 2007 | 14.48 | 14.53 | 14.25 | 14.35 | 456,308 | -0.07(-0.51%) |
Feb 08, 2007 | 14.46 | 14.59 | 14.41 | 14.43 | 617,817 | +0.01(+0.06%) |
Feb 07, 2007 | 14.53 | 14.60 | 14.37 | 14.42 | 683,594 | +0.00(+0.03%) |
Feb 06, 2007 | 14.29 | 14.59 | 14.27 | 14.41 | 1,747,951 | +0.19(+1.33%) |
Feb 05, 2007 | 14.08 | 14.23 | 13.86 | 14.22 | 1,303,582 | +0.09(+0.65%) |
Feb 02, 2007 | 14.30 | 14.35 | 14.09 | 14.13 | 1,708,442 | -0.13(-0.94%) |
Feb 01, 2007 | 14.31 | 14.51 | 14.22 | 14.27 | 1,754,681 | +0.01(+0.06%) |
Jan 31, 2007 | 14.22 | 14.35 | 14.19 | 14.26 | 898,506 | -0.02(-0.16%) |
Jan 30, 2007 | 14.26 | 14.38 | 14.17 | 14.28 | 1,350,472 | -0.20(-1.37%) |
Jan 29, 2007 | 14.94 | 14.98 | 14.39 | 14.48 | 1,757,937 | -0.40(-2.66%) |
Jan 26, 2007 | 14.99 | 15.13 | 14.82 | 14.87 | 806,245 | -0.08(-0.55%) |
Jan 25, 2007 | 15.11 | 15.20 | 14.90 | 14.96 | 1,091,492 | -0.13(-0.86%) |
Jan 24, 2007 | 14.69 | 15.10 | 14.69 | 15.09 | 874,844 | +0.41(+2.79%) |
Jan 23, 2007 | 14.62 | 14.75 | 14.46 | 14.68 | 468,464 | +0.14(+0.95%) |
Jan 22, 2007 | 14.66 | 14.68 | 14.42 | 14.54 | 629,106 | -0.06(-0.41%) |
Jan 19, 2007 | 14.46 | 14.69 | 14.39 | 14.60 | 624,113 | +0.08(+0.54%) |
Jan 18, 2007 | 14.75 | 14.79 | 14.46 | 14.52 | 878,317 | -0.21(-1.44%) |
Jan 17, 2007 | 14.87 | 14.90 | 14.66 | 14.73 | 667,095 | -0.18(-1.21%) |
Jan 16, 2007 | 15.29 | 15.40 | 14.80 | 14.91 | 801,904 | -0.29(-1.91%) |
Jan 12, 2007 | 15.09 | 15.20 | 14.53 | 15.20 | 1,231,945 | +0.33(+2.20%) |
Jan 11, 2007 | 14.01 | 14.93 | 14.01 | 14.87 | 1,282,959 | +0.94(+6.74%) |
Jan 10, 2007 | 13.82 | 13.96 | 13.71 | 13.93 | 538,148 | +0.18(+1.31%) |
Jan 09, 2007 | 13.99 | 14.03 | 13.70 | 13.76 | 665,793 | -0.15(-1.06%) |
Jan 08, 2007 | 13.85 | 14.07 | 13.85 | 13.90 | 482,575 | +7.02(+101.87%) |
Jan 05, 2007 | 6.916 | 6.916 | 6.835 | 6.887 | 770,644 | -0.05(-0.75%) |
Jan 04, 2007 | 6.990 | 7.070 | 6.878 | 6.939 | 1,005,527 | -0.03(-0.46%) |
Jan 03, 2007 | 6.864 | 7.012 | 6.864 | 6.971 | 839,242 | +0.11(+1.56%) |
Dec 29, 2006 | 6.906 | 6.916 | 6.829 | 6.864 | 346,030 | -0.05(-0.68%) |
Dec 28, 2006 | 6.760 | 6.937 | 6.760 | 6.911 | 451,966 | +0.16(+2.35%) |
Dec 27, 2006 | 3.389 | 6.782 | 6.179 | 6.752 | 1,239,543 | +0.00(+0.05%) |
Dec 26, 2006 | 6.679 | 6.767 | 6.676 | 6.749 | 154,997 | +0.08(+1.14%) |
Dec 22, 2006 | 6.708 | 6.708 | 6.629 | 6.673 | 244,869 | -0.03(-0.41%) |
Dec 21, 2006 | 6.753 | 6.807 | 6.673 | 6.700 | 433,297 | -0.08(-1.12%) |
Dec 20, 2006 | 6.797 | 6.814 | 6.753 | 6.776 | 781,498 | -0.03(-0.37%) |
Dec 19, 2006 | 6.835 | 6.846 | 6.749 | 6.802 | 458,913 | -0.06(-0.86%) |
Dec 18, 2006 | 6.830 | 6.934 | 6.820 | 6.860 | 485,397 | +0.08(+1.21%) |
Dec 15, 2006 | 6.722 | 6.825 | 6.711 | 6.779 | 678,166 | +0.07(+1.05%) |
Dec 14, 2006 | 6.746 | 6.765 | 6.701 | 6.708 | 491,475 | -0.03(-0.48%) |
Dec 13, 2006 | 6.780 | 6.783 | 6.734 | 6.741 | 471,504 | -0.01(-0.19%) |
Dec 12, 2006 | 6.751 | 6.761 | 6.703 | 6.753 | 680,771 | -0.02(-0.34%) |
Dec 11, 2006 | 6.818 | 6.853 | 6.750 | 6.776 | 852,267 | -0.05(-0.79%) |
Dec 08, 2006 | 6.912 | 6.919 | 6.798 | 6.830 | 1,038,090 | -0.07(-1.08%) |
Dec 07, 2006 | 6.987 | 6.992 | 6.883 | 6.905 | 627,803 | -0.09(-1.33%) |
Dec 06, 2006 | 6.995 | 7.025 | 6.979 | 6.998 | 521,867 | -0.01(-0.12%) |
Dec 05, 2006 | 7.031 | 7.031 | 6.967 | 7.007 | 611,739 | -0.03(-0.41%) |
Dec 04, 2006 | 6.937 | 7.036 | 6.937 | 7.035 | 1,089,756 | +0.15(+2.14%) |
Dec 01, 2006 | 6.993 | 7.046 | 6.846 | 6.888 | 848,359 | -0.16(-2.29%) |
Nov 30, 2006 | 7.020 | 7.079 | 7.009 | 7.049 | 439,809 | -0.01(-0.08%) |
Nov 29, 2006 | 7.061 | 7.104 | 7.017 | 7.055 | 592,636 | -0.03(-0.45%) |
Nov 28, 2006 | 7.065 | 7.134 | 7.038 | 7.087 | 789,747 | +0.00(+0.06%) |
Nov 27, 2006 | 7.072 | 7.134 | 7.056 | 7.083 | 1,060,667 | +0.05(+0.75%) |
Nov 24, 2006 | 6.990 | 7.071 | 6.990 | 7.030 | 267,880 | +0.05(+0.74%) |
Nov 22, 2006 | 6.887 | 7.018 | 6.846 | 6.978 | 763,263 | +0.12(+1.73%) |
Nov 21, 2006 | 6.651 | 6.873 | 6.645 | 6.859 | 488,436 | +0.18(+2.62%) |
Nov 20, 2006 | 6.612 | 6.727 | 6.603 | 6.684 | 480,187 | +0.04(+0.66%) |
Nov 17, 2006 | 6.668 | 6.703 | 6.609 | 6.640 | 341,254 | -0.05(-0.79%) |
Nov 16, 2006 | 6.737 | 6.737 | 6.692 | 6.693 | 541,838 | -0.03(-0.48%) |
Nov 15, 2006 | 6.682 | 6.742 | 6.668 | 6.726 | 803,206 | -0.01(-0.12%) |
Nov 14, 2006 | 6.858 | 6.858 | 6.704 | 6.734 | 708,558 | -0.11(-1.62%) |
Nov 13, 2006 | 6.838 | 6.905 | 6.818 | 6.844 | 576,572 | -0.02(-0.27%) |
Nov 10, 2006 | 6.866 | 6.932 | 6.833 | 6.863 | 497,988 | +0.03(+0.46%) |
Nov 09, 2006 | 6.777 | 6.893 | 6.775 | 6.831 | 648,209 | +0.02(+0.25%) |
Nov 08, 2006 | 6.842 | 6.865 | 6.784 | 6.814 | 1,352,860 | -0.07(-0.99%) |
Nov 07, 2006 | 6.951 | 6.986 | 6.861 | 6.882 | 1,727,979 | -0.07(-0.99%) |
Nov 06, 2006 | 6.964 | 7.020 | 6.907 | 6.951 | 1,580,797 | -0.01(-0.17%) |
Nov 03, 2006 | 7.002 | 7.153 | 6.901 | 6.963 | 1,785,289 | +0.04(+0.60%) |
Nov 02, 2006 | 6.986 | 7.065 | 6.918 | 6.921 | 1,018,552 | +0.00(+0.03%) |
Nov 01, 2006 | 6.845 | 6.960 | 6.696 | 6.919 | 1,763,581 | +0.03(+0.43%) |
Oct 31, 2006 | 6.939 | 6.992 | 6.834 | 6.889 | 1,921,617 | +0.32(+4.84%) |
Oct 30, 2006 | 6.517 | 6.594 | 6.469 | 6.571 | 739,384 | +0.01(+0.14%) |
Oct 27, 2006 | 6.488 | 6.593 | 6.484 | 6.562 | 813,626 | +0.05(+0.83%) |
Oct 26, 2006 | 6.501 | 6.563 | 6.478 | 6.508 | 685,981 | +0.01(+0.14%) |
Oct 25, 2006 | 6.404 | 6.516 | 6.403 | 6.499 | 1,976,756 | +0.21(+3.29%) |
Oct 24, 2006 | 6.280 | 6.304 | 6.199 | 6.291 | 439,375 | -0.01(-0.16%) |
Oct 23, 2006 | 6.230 | 6.324 | 6.226 | 6.302 | 267,011 | +0.06(+0.90%) |
Oct 20, 2006 | 6.274 | 6.276 | 6.200 | 6.245 | 170,627 | +0.00(+0.02%) |
Oct 19, 2006 | 6.166 | 6.250 | 6.135 | 6.244 | 435,034 | +0.04(+0.63%) |
Oct 18, 2006 | 6.188 | 6.299 | 6.122 | 6.205 | 593,070 | +0.05(+0.77%) |
Oct 17, 2006 | 6.187 | 6.187 | 6.093 | 6.158 | 488,436 | -0.06(-1.04%) |
Oct 16, 2006 | 6.137 | 6.222 | 6.070 | 6.222 | 385,539 | +0.11(+1.75%) |
Oct 13, 2006 | 6.076 | 6.130 | 6.054 | 6.115 | 301,311 | +0.04(+0.64%) |
Oct 12, 2006 | 6.005 | 6.088 | 5.954 | 6.076 | 600,451 | +0.07(+1.09%) |
Oct 11, 2006 | 6.113 | 6.155 | 5.955 | 6.010 | 791,918 | -0.09(-1.49%) |
Oct 10, 2006 | 6.264 | 6.299 | 6.077 | 6.101 | 667,312 | -0.16(-2.59%) |
Oct 09, 2006 | 6.256 | 6.311 | 6.251 | 6.264 | 238,791 | +0.02(+0.39%) |
Oct 06, 2006 | 6.221 | 6.316 | 6.173 | 6.240 | 405,945 | -0.04(-0.70%) |
Oct 05, 2006 | 6.217 | 6.314 | 6.122 | 6.283 | 563,547 | +0.09(+1.47%) |
Oct 04, 2006 | 6.170 | 6.214 | 6.141 | 6.192 | 440,678 | +0.02(+0.35%) |
Oct 03, 2006 | 6.251 | 6.288 | 6.131 | 6.170 | 496,685 | -0.13(-2.03%) |
Oct 02, 2006 | 6.272 | 6.316 | 6.235 | 6.298 | 477,148 | -0.02(-0.33%) |
Sep 29, 2006 | 6.311 | 6.352 | 6.233 | 6.319 | 510,578 | +0.06(+0.94%) |
Sep 28, 2006 | 6.253 | 6.294 | 6.225 | 6.260 | 365,567 | +0.01(+0.11%) |
Sep 27, 2006 | 6.137 | 6.253 | 6.137 | 6.253 | 1,668,499 | +0.09(+1.42%) |
Sep 26, 2006 | 6.227 | 6.228 | 6.137 | 6.166 | 386,841 | -0.05(-0.85%) |
Sep 25, 2006 | 6.198 | 6.313 | 6.196 | 6.219 | 778,025 | +0.09(+1.52%) |
Sep 22, 2006 | 6.066 | 6.139 | 6.023 | 6.126 | 263,538 | +0.07(+1.22%) |
Sep 21, 2006 | 6.091 | 6.105 | 6.052 | 6.052 | 182,783 | -0.01(-0.15%) |
Sep 20, 2006 | 6.219 | 6.304 | 6.010 | 6.061 | 675,561 | +0.06(+1.02%) |
Sep 19, 2006 | 5.952 | 6.047 | 5.932 | 6.000 | 593,070 | +0.04(+0.62%) |
Sep 18, 2006 | 5.960 | 5.968 | 5.896 | 5.963 | 356,884 | +0.01(+0.21%) |
Sep 15, 2006 | 5.960 | 5.960 | 5.873 | 5.950 | 412,891 | +0.01(+0.14%) |
Sep 14, 2006 | 6.010 | 6.043 | 5.939 | 5.942 | 329,531 | -0.05(-0.86%) |
Sep 13, 2006 | 5.984 | 6.023 | 5.967 | 5.994 | 919,997 | -0.01(-0.23%) |
Sep 12, 2006 | 5.984 | 6.039 | 5.964 | 6.008 | 1,069,784 | +0.03(+0.56%) |
Sep 11, 2006 | 5.850 | 5.977 | 5.850 | 5.975 | 669,049 | +0.13(+2.29%) |
Sep 08, 2006 | 5.843 | 5.866 | 5.812 | 5.841 | 391,617 | -0.01(-0.22%) |
Sep 07, 2006 | 5.840 | 5.865 | 5.792 | 5.854 | 251,381 | -0.04(-0.61%) |
Sep 06, 2006 | 5.942 | 5.942 | 5.816 | 5.889 | 577,440 | -0.05(-0.91%) |
Sep 05, 2006 | 5.999 | 6.025 | 5.924 | 5.944 | 716,373 | -0.10(-1.71%) |