Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.892 | 8.979 | 8.708 | 8.925 | 20,577 | +0.09(+0.98%) |
Sep 27, 2007 | 9.011 | 9.276 | 8.670 | 8.838 | 48,530 | -0.01(-0.06%) |
Sep 26, 2007 | 8.714 | 9.146 | 8.670 | 8.843 | 58,968 | -0.05(-0.55%) |
Sep 25, 2007 | 9.195 | 9.195 | 8.730 | 8.892 | 38,507 | -0.32(-3.46%) |
Sep 24, 2007 | 9.384 | 9.384 | 8.811 | 9.211 | 33,430 | -0.14(-1.50%) |
Sep 21, 2007 | 9.368 | 9.384 | 9.195 | 9.352 | 11,068 | +0.09(+0.99%) |
Sep 20, 2007 | 9.344 | 9.344 | 9.130 | 9.260 | 13,219 | -0.07(-0.75%) |
Sep 19, 2007 | 9.309 | 9.401 | 9.292 | 9.330 | 13,611 | -0.05(-0.52%) |
Sep 18, 2007 | 9.368 | 9.428 | 9.330 | 9.379 | 9,336 | -0.05(-0.52%) |
Sep 17, 2007 | 9.292 | 9.465 | 9.232 | 9.428 | 8,704 | -0.04(-0.46%) |
Sep 14, 2007 | 9.135 | 9.471 | 9.060 | 9.471 | 27,564 | +0.41(+4.47%) |
Sep 13, 2007 | 8.768 | 9.254 | 8.768 | 9.065 | 24,609 | -0.13(-1.41%) |
Sep 12, 2007 | 9.108 | 9.195 | 8.979 | 9.195 | 13,771 | +0.05(+0.59%) |
Sep 11, 2007 | 9.119 | 9.168 | 9.076 | 9.141 | 16,639 | +0.03(+0.36%) |
Sep 10, 2007 | 8.925 | 9.195 | 8.925 | 9.108 | 41,913 | +0.08(+0.90%) |
Sep 07, 2007 | 8.925 | 9.168 | 8.903 | 9.027 | 95,908 | -0.04(-0.42%) |
Sep 06, 2007 | 9.222 | 9.222 | 9.060 | 9.065 | 15,443 | -0.08(-0.89%) |
Sep 05, 2007 | 8.925 | 9.179 | 8.778 | 9.146 | 24,147 | +0.14(+1.56%) |
Sep 04, 2007 | 9.016 | 9.325 | 8.708 | 9.006 | 58,504 | -0.47(-4.97%) |
Aug 31, 2007 | 9.547 | 9.547 | 9.401 | 9.476 | 17,454 | +0.01(+0.11%) |
Aug 30, 2007 | 9.417 | 9.720 | 9.417 | 9.465 | 8,637 | -0.23(-2.34%) |
Aug 29, 2007 | 9.438 | 10.00 | 9.438 | 9.693 | 52,285 | +0.09(+0.90%) |
Aug 28, 2007 | 9.552 | 9.660 | 9.401 | 9.606 | 41,158 | -0.13(-1.33%) |
Aug 27, 2007 | 9.087 | 9.876 | 8.930 | 9.736 | 150,526 | +0.02(+0.22%) |
Aug 24, 2007 | 9.752 | 9.768 | 9.601 | 9.714 | 33,878 | -0.04(-0.39%) |
Aug 23, 2007 | 9.752 | 9.785 | 9.671 | 9.752 | 37,707 | +0.02(+0.17%) |
Aug 22, 2007 | 9.211 | 9.736 | 9.065 | 9.736 | 47,662 | +0.46(+4.96%) |
Aug 21, 2007 | 9.303 | 9.492 | 9.071 | 9.276 | 30,810 | +0.08(+0.88%) |
Aug 20, 2007 | 9.287 | 9.492 | 9.044 | 9.195 | 40,901 | +0.33(+3.72%) |
Aug 17, 2007 | 8.789 | 9.298 | 8.194 | 8.865 | 64,376 | -0.07(-0.79%) |
Aug 16, 2007 | 9.438 | 9.438 | 8.795 | 8.935 | 29,231 | -0.50(-5.33%) |
Aug 15, 2007 | 9.438 | 9.666 | 9.438 | 9.438 | 25,586 | -0.03(-0.29%) |
Aug 14, 2007 | 9.590 | 10.10 | 9.465 | 9.465 | 48,422 | -0.09(-0.91%) |
Aug 13, 2007 | 8.930 | 9.736 | 8.930 | 9.552 | 36,499 | +0.40(+4.37%) |
Aug 10, 2007 | 9.563 | 9.563 | 8.140 | 9.152 | 76,946 | +1.03(+12.72%) |
Aug 09, 2007 | 9.465 | 9.601 | 8.113 | 8.119 | 140,966 | -1.48(-15.44%) |
Aug 08, 2007 | 10.36 | 10.41 | 9.346 | 9.601 | 51,926 | -0.41(-4.05%) |
Aug 07, 2007 | 10.56 | 10.68 | 9.981 | 10.01 | 29,414 | -0.27(-2.63%) |
Aug 06, 2007 | 10.54 | 10.75 | 10.18 | 10.28 | 56,805 | +0.05(+0.48%) |
Aug 03, 2007 | 10.21 | 10.32 | 10.08 | 10.23 | 71,914 | +0.26(+2.66%) |
Aug 02, 2007 | 9.817 | 10.13 | 9.817 | 9.963 | 7,850 | +0.27(+2.73%) |
Aug 01, 2007 | 9.433 | 9.725 | 9.433 | 9.698 | 13,587 | +0.19(+2.05%) |
Jul 31, 2007 | 9.898 | 10.03 | 9.433 | 9.503 | 96,849 | -0.12(-1.29%) |
Jul 30, 2007 | 9.590 | 9.817 | 9.465 | 9.628 | 26,129 | +0.13(+1.37%) |
Jul 27, 2007 | 9.417 | 9.541 | 9.276 | 9.498 | 18,101 | -0.05(-0.51%) |
Jul 26, 2007 | 10.21 | 10.21 | 9.249 | 9.547 | 71,688 | -0.71(-6.91%) |
Jul 25, 2007 | 10.33 | 10.46 | 10.26 | 10.26 | 31,727 | -0.09(-0.84%) |
Jul 24, 2007 | 10.43 | 10.62 | 10.21 | 10.34 | 58,548 | +0.12(+1.22%) |
Jul 23, 2007 | 10.03 | 10.44 | 10.02 | 10.22 | 25,425 | +0.08(+0.80%) |
Jul 20, 2007 | 9.904 | 10.23 | 9.904 | 10.14 | 31,352 | +0.24(+2.44%) |
Jul 19, 2007 | 9.676 | 9.904 | 9.676 | 9.895 | 9,462 | +0.22(+2.26%) |
Jul 18, 2007 | 10.06 | 10.19 | 9.557 | 9.676 | 58,149 | -0.38(-3.82%) |
Jul 17, 2007 | 10.30 | 10.30 | 9.979 | 10.06 | 23,702 | -0.15(-1.43%) |
Jul 16, 2007 | 10.82 | 10.82 | 10.09 | 10.21 | 55,298 | +0.23(+2.28%) |
Jul 13, 2007 | 10.22 | 10.22 | 9.979 | 9.979 | 38,300 | -0.14(-1.39%) |
Jul 12, 2007 | 10.33 | 10.33 | 9.985 | 10.12 | 18,554 | -0.11(-1.06%) |
Jul 11, 2007 | 10.55 | 10.60 | 10.22 | 10.23 | 24,371 | -0.10(-0.99%) |
Jul 10, 2007 | 10.44 | 10.44 | 10.15 | 10.33 | 22,783 | -0.05(-0.52%) |
Jul 09, 2007 | 9.985 | 10.42 | 9.978 | 10.38 | 148,518 | +0.81(+8.47%) |
Jul 06, 2007 | 9.574 | 9.584 | 9.411 | 9.574 | 22,123 | +0.00(+0.00%) |
Jul 05, 2007 | 9.449 | 9.574 | 9.384 | 9.574 | 26,040 | +0.22(+2.31%) |
Jul 03, 2007 | 9.401 | 9.401 | 9.044 | 9.357 | 39,272 | -0.15(-1.59%) |
Jul 02, 2007 | 9.509 | 9.552 | 9.433 | 9.509 | 24,722 | +0.14(+1.50%) |
Jun 29, 2007 | 9.211 | 9.373 | 9.211 | 9.368 | 34,811 | +0.17(+1.82%) |
Jun 28, 2007 | 9.011 | 9.249 | 9.006 | 9.200 | 13,520 | +0.00(+0.02%) |
Jun 27, 2007 | 9.141 | 9.249 | 8.925 | 9.199 | 20,575 | -0.05(-0.54%) |
Jun 26, 2007 | 8.822 | 9.352 | 8.822 | 9.249 | 31,790 | +0.52(+5.95%) |
Jun 25, 2007 | 8.573 | 8.865 | 8.573 | 8.730 | 74,709 | +0.19(+2.22%) |
Jun 22, 2007 | 8.275 | 8.546 | 8.275 | 8.541 | 76,122 | +0.43(+5.27%) |
Jun 21, 2007 | 8.108 | 8.113 | 8.086 | 8.113 | 2,995 | +0.01(+0.18%) |
Jun 20, 2007 | 8.156 | 8.156 | 8.099 | 8.099 | 2,218 | -0.04(-0.45%) |
Jun 19, 2007 | 8.113 | 8.140 | 8.113 | 8.135 | 1,479 | -0.04(-0.52%) |
Jun 18, 2007 | 8.092 | 8.178 | 8.092 | 8.177 | 11,462 | +0.06(+0.79%) |
Jun 15, 2007 | 8.113 | 8.113 | 8.113 | 8.113 | 739 | +0.00(+0.00%) |
Jun 14, 2007 | 8.048 | 8.162 | 8.048 | 8.113 | 78,575 | -0.08(-0.99%) |
Jun 13, 2007 | 8.075 | 8.194 | 8.075 | 8.194 | 2,218 | +0.06(+0.73%) |
Jun 12, 2007 | 8.032 | 8.140 | 8.016 | 8.135 | 6,470 | +0.00(+0.00%) |
Jun 11, 2007 | 8.119 | 8.162 | 8.113 | 8.135 | 7,212 | -0.06(-0.73%) |
Jun 08, 2007 | 8.184 | 8.248 | 8.167 | 8.194 | 100,099 | -0.04(-0.46%) |
Jun 07, 2007 | 8.275 | 8.275 | 8.221 | 8.232 | 5,984 | +0.03(+0.40%) |
Jun 06, 2007 | 8.228 | 8.248 | 8.194 | 8.200 | 8,791 | -0.05(-0.59%) |
Jun 05, 2007 | 8.270 | 8.270 | 8.221 | 8.248 | 6,485 | +0.05(+0.66%) |
Jun 04, 2007 | 8.140 | 8.216 | 8.102 | 8.194 | 29,341 | +0.05(+0.60%) |
Jun 01, 2007 | 8.265 | 8.265 | 8.124 | 8.146 | 21,483 | +0.03(+0.40%) |
May 31, 2007 | 8.075 | 8.151 | 8.054 | 8.113 | 13,043 | +0.00(+0.03%) |
May 30, 2007 | 8.005 | 8.156 | 7.929 | 8.111 | 18,316 | +0.18(+2.29%) |
May 29, 2007 | 7.821 | 7.978 | 7.572 | 7.929 | 70,098 | +0.27(+3.53%) |
May 25, 2007 | 7.859 | 7.859 | 7.659 | 7.659 | 33,014 | -0.15(-1.94%) |
May 24, 2007 | 8.027 | 8.027 | 7.810 | 7.810 | 11,368 | +0.03(+0.35%) |
May 23, 2007 | 7.886 | 7.886 | 7.762 | 7.783 | 8,308 | -0.08(-1.03%) |
May 22, 2007 | 8.099 | 8.099 | 7.756 | 7.864 | 74,552 | -0.23(-2.87%) |
May 21, 2007 | 8.194 | 8.194 | 8.097 | 8.097 | 10,203 | -0.02(-0.20%) |
May 18, 2007 | 8.140 | 8.140 | 8.103 | 8.113 | 2,599 | +0.01(+0.07%) |
May 17, 2007 | 8.334 | 8.334 | 8.108 | 8.108 | 6,766 | +0.01(+0.07%) |
May 16, 2007 | 8.216 | 8.216 | 8.086 | 8.102 | 19,259 | -0.01(-0.07%) |
May 15, 2007 | 8.297 | 8.297 | 8.059 | 8.108 | 6,768 | -0.14(-1.64%) |
May 14, 2007 | 8.286 | 8.286 | 8.232 | 8.243 | 12,701 | +0.03(+0.39%) |
May 11, 2007 | 8.200 | 8.215 | 8.140 | 8.211 | 6,543 | +0.03(+0.40%) |
May 10, 2007 | 8.357 | 8.357 | 8.178 | 8.178 | 6,724 | -0.12(-1.50%) |
May 09, 2007 | 8.367 | 8.367 | 8.140 | 8.303 | 7,376 | +0.08(+0.99%) |
May 08, 2007 | 8.335 | 8.335 | 8.124 | 8.221 | 10,371 | +0.05(+0.66%) |
May 07, 2007 | 8.070 | 8.270 | 8.043 | 8.167 | 42,610 | +0.15(+1.82%) |
May 04, 2007 | 8.221 | 8.221 | 8.010 | 8.021 | 26,114 | -0.09(-1.13%) |
May 03, 2007 | 7.983 | 8.384 | 7.983 | 8.113 | 32,252 | +0.13(+1.63%) |
May 02, 2007 | 7.908 | 7.983 | 7.843 | 7.983 | 7,032 | +0.14(+1.72%) |
May 01, 2007 | 7.886 | 7.918 | 7.832 | 7.848 | 13,141 | +0.02(+0.28%) |
Apr 30, 2007 | 7.870 | 7.913 | 7.827 | 7.827 | 26,173 | -0.02(-0.28%) |
Apr 27, 2007 | 7.848 | 7.848 | 7.794 | 7.848 | 7,589 | +0.03(+0.42%) |
Apr 26, 2007 | 7.897 | 7.936 | 7.816 | 7.816 | 8,478 | -0.00(-0.06%) |
Apr 25, 2007 | 8.017 | 8.017 | 7.794 | 7.820 | 3,919 | -0.17(-2.18%) |
Apr 24, 2007 | 7.964 | 7.994 | 7.964 | 7.994 | 924 | -0.01(-0.14%) |
Apr 23, 2007 | 7.854 | 8.119 | 7.821 | 8.005 | 44,873 | +0.16(+2.03%) |
Apr 20, 2007 | 7.810 | 7.864 | 7.794 | 7.845 | 2,961 | +0.04(+0.52%) |
Apr 19, 2007 | 7.848 | 7.854 | 7.805 | 7.805 | 4,509 | -0.08(-1.03%) |
Apr 18, 2007 | 7.843 | 7.978 | 7.843 | 7.886 | 4,860 | -0.01(-0.14%) |
Apr 17, 2007 | 7.973 | 7.978 | 7.897 | 7.897 | 14,574 | -0.01(-0.14%) |
Apr 16, 2007 | 7.978 | 8.005 | 7.897 | 7.908 | 7,140 | -0.06(-0.81%) |
Apr 13, 2007 | 7.918 | 7.973 | 7.918 | 7.973 | 1,294 | +0.10(+1.24%) |
Apr 12, 2007 | 7.978 | 7.978 | 7.778 | 7.875 | 7,820 | -0.08(-0.95%) |
Apr 11, 2007 | 7.800 | 7.978 | 7.800 | 7.951 | 25,661 | +0.10(+1.31%) |
Apr 10, 2007 | 7.843 | 7.973 | 7.762 | 7.848 | 25,192 | +0.01(+0.07%) |
Apr 09, 2007 | 7.924 | 7.951 | 7.843 | 7.843 | 8,741 | -0.12(-1.51%) |
Apr 05, 2007 | 7.924 | 7.973 | 7.924 | 7.963 | 2,224 | -0.01(-0.12%) |
Apr 04, 2007 | 7.924 | 8.000 | 7.924 | 7.973 | 6,367 | +0.04(+0.48%) |
Apr 03, 2007 | 8.010 | 8.070 | 7.935 | 7.935 | 83,166 | -0.23(-2.78%) |
Apr 02, 2007 | 8.146 | 8.167 | 8.108 | 8.162 | 6,221 | +0.02(+0.20%) |
Mar 30, 2007 | 8.048 | 8.146 | 7.978 | 8.146 | 8,966 | +0.16(+2.03%) |
Mar 29, 2007 | 8.032 | 8.032 | 7.983 | 7.983 | 3,159 | -0.08(-1.04%) |
Mar 28, 2007 | 8.216 | 8.227 | 8.068 | 8.068 | 4,635 | -0.08(-1.02%) |
Mar 27, 2007 | 7.843 | 8.151 | 7.843 | 8.151 | 31,304 | +0.28(+3.50%) |
Mar 26, 2007 | 7.875 | 7.875 | 7.870 | 7.875 | 1,460 | -0.03(-0.41%) |
Mar 23, 2007 | 7.929 | 7.951 | 7.908 | 7.908 | 3,215 | -0.04(-0.54%) |
Mar 22, 2007 | 8.005 | 8.005 | 7.951 | 7.951 | 1,240 | +0.06(+0.75%) |
Mar 21, 2007 | 7.907 | 7.913 | 7.891 | 7.891 | 2,756 | +0.03(+0.41%) |
Mar 20, 2007 | 7.783 | 7.859 | 7.773 | 7.859 | 1,658 | +0.04(+0.55%) |
Mar 19, 2007 | 7.843 | 7.854 | 7.800 | 7.816 | 2,993 | -0.01(-0.07%) |
Mar 16, 2007 | 7.870 | 7.870 | 7.589 | 7.821 | 4,287 | -0.05(-0.62%) |
Mar 15, 2007 | 7.870 | 7.870 | 7.827 | 7.870 | 8,902 | +0.03(+0.34%) |
Mar 14, 2007 | 7.789 | 7.864 | 7.599 | 7.843 | 22,404 | -0.03(-0.34%) |
Mar 13, 2007 | 7.875 | 8.000 | 7.864 | 7.870 | 1,632 | -0.01(-0.07%) |
Mar 12, 2007 | 7.935 | 8.297 | 7.875 | 7.875 | 11,416 | -0.06(-0.75%) |
Mar 09, 2007 | 7.935 | 8.054 | 7.734 | 7.935 | 12,703 | +0.10(+1.31%) |
Mar 08, 2007 | 7.708 | 7.843 | 7.572 | 7.832 | 27,693 | +0.00(+0.00%) |
Mar 07, 2007 | 7.962 | 8.005 | 7.832 | 7.832 | 5,405 | -0.14(-1.70%) |
Mar 06, 2007 | 8.059 | 8.086 | 7.967 | 7.967 | 11,612 | -0.09(-1.07%) |
Mar 05, 2007 | 8.216 | 8.269 | 8.054 | 8.054 | 4,392 | -0.11(-1.39%) |
Mar 02, 2007 | 8.254 | 8.254 | 8.167 | 8.167 | 12,122 | -0.14(-1.69%) |
Mar 01, 2007 | 8.254 | 8.384 | 8.248 | 8.308 | 42,027 | +0.04(+0.52%) |
Feb 28, 2007 | 8.265 | 8.308 | 8.248 | 8.265 | 57,513 | -0.09(-1.04%) |
Feb 27, 2007 | 8.308 | 8.384 | 8.275 | 8.351 | 34,735 | +0.02(+0.26%) |
Feb 26, 2007 | 8.324 | 8.384 | 8.265 | 8.330 | 7,509 | +0.08(+0.98%) |
Feb 23, 2007 | 8.297 | 8.308 | 8.200 | 8.248 | 12,059 | +0.01(+0.10%) |
Feb 22, 2007 | 8.178 | 8.286 | 8.167 | 8.240 | 11,098 | +0.14(+1.70%) |
Feb 21, 2007 | 8.070 | 8.102 | 8.027 | 8.102 | 10,758 | +0.01(+0.13%) |
Feb 20, 2007 | 8.119 | 8.167 | 8.059 | 8.092 | 17,118 | +0.03(+0.40%) |
Feb 16, 2007 | 8.108 | 8.108 | 8.059 | 8.059 | 24,972 | +0.00(+0.00%) |
Feb 15, 2007 | 8.156 | 8.156 | 8.032 | 8.059 | 13,938 | -0.13(-1.59%) |
Feb 14, 2007 | 8.081 | 8.281 | 8.081 | 8.189 | 13,572 | +0.26(+3.34%) |
Feb 13, 2007 | 7.946 | 7.973 | 7.892 | 7.924 | 4,476 | +0.20(+2.59%) |
Feb 12, 2007 | 7.810 | 7.843 | 7.681 | 7.724 | 24,254 | +0.01(+0.14%) |
Feb 09, 2007 | 7.616 | 7.713 | 7.605 | 7.713 | 9,412 | +0.00(+0.00%) |
Feb 08, 2007 | 7.713 | 7.735 | 7.681 | 7.713 | 200,003 | -0.03(-0.42%) |
Feb 07, 2007 | 8.005 | 8.010 | 7.708 | 7.745 | 16,086 | -0.26(-3.24%) |
Feb 06, 2007 | 8.356 | 8.356 | 8.005 | 8.005 | 10,351 | -0.11(-1.33%) |
Feb 05, 2007 | 8.384 | 8.384 | 8.030 | 8.113 | 7,903 | -0.17(-2.09%) |
Feb 02, 2007 | 8.059 | 8.286 | 8.056 | 8.286 | 11,856 | +0.23(+2.89%) |
Feb 01, 2007 | 8.113 | 8.113 | 7.870 | 8.054 | 17,044 | -0.05(-0.61%) |
Jan 31, 2007 | 8.129 | 8.129 | 8.103 | 8.103 | 599 | -0.01(-0.09%) |
Jan 30, 2007 | 8.146 | 8.194 | 8.092 | 8.110 | 9,336 | -0.02(-0.24%) |
Jan 29, 2007 | 8.286 | 8.286 | 7.994 | 8.129 | 4,511 | -0.10(-1.18%) |
Jan 26, 2007 | 8.221 | 8.227 | 8.102 | 8.227 | 12,459 | +0.11(+1.40%) |
Jan 25, 2007 | 8.200 | 8.232 | 8.113 | 8.113 | 28,194 | -0.14(-1.64%) |
Jan 24, 2007 | 8.205 | 8.254 | 8.205 | 8.248 | 19,910 | +0.04(+0.50%) |
Jan 23, 2007 | 8.248 | 8.248 | 8.178 | 8.207 | 16,970 | -0.01(-0.11%) |
Jan 22, 2007 | 7.859 | 8.286 | 7.859 | 8.216 | 119,874 | +0.41(+5.27%) |
Jan 19, 2007 | 7.759 | 7.816 | 7.724 | 7.805 | 13,882 | +0.04(+0.56%) |
Jan 18, 2007 | 7.670 | 7.789 | 7.670 | 7.762 | 8,841 | +0.03(+0.33%) |
Jan 17, 2007 | 7.794 | 7.808 | 7.724 | 7.736 | 10,921 | -0.11(-1.36%) |
Jan 16, 2007 | 7.789 | 7.860 | 7.778 | 7.843 | 4,278 | +0.06(+0.83%) |
Jan 12, 2007 | 7.724 | 7.843 | 7.599 | 7.778 | 8,615 | -0.03(-0.41%) |
Jan 11, 2007 | 7.886 | 7.886 | 7.778 | 7.810 | 7,173 | -0.08(-0.96%) |
Jan 10, 2007 | 7.567 | 7.886 | 7.567 | 7.886 | 17,887 | +0.10(+1.29%) |
Jan 09, 2007 | 7.762 | 7.786 | 7.729 | 7.786 | 4,328 | +0.08(+1.02%) |
Jan 08, 2007 | 7.886 | 7.886 | 7.664 | 7.708 | 9,175 | -0.18(-2.26%) |
Jan 05, 2007 | 7.740 | 7.886 | 7.700 | 7.886 | 29,952 | +0.07(+0.90%) |
Jan 04, 2007 | 7.729 | 7.816 | 7.708 | 7.816 | 14,652 | +0.00(+0.00%) |
Jan 03, 2007 | 7.832 | 7.843 | 7.751 | 7.816 | 23,663 | +0.03(+0.35%) |
Dec 29, 2006 | 7.832 | 7.832 | 7.578 | 7.789 | 13,759 | +0.03(+0.35%) |
Dec 28, 2006 | 7.708 | 7.870 | 7.681 | 7.762 | 18,168 | +0.10(+1.34%) |
Dec 27, 2006 | 7.637 | 7.659 | 7.572 | 7.659 | 8,267 | +0.08(+1.06%) |
Dec 26, 2006 | 7.572 | 7.579 | 7.572 | 7.579 | 2,958 | -0.02(-0.20%) |
Dec 22, 2006 | 7.594 | 7.594 | 7.594 | 7.594 | 924 | -0.04(-0.50%) |
Dec 21, 2006 | 7.659 | 7.659 | 7.594 | 7.632 | 6,470 | -0.02(-0.21%) |
Dec 20, 2006 | 7.832 | 7.832 | 7.626 | 7.648 | 8,902 | -0.15(-1.94%) |
Dec 19, 2006 | 7.832 | 7.832 | 7.745 | 7.800 | 8,205 | +0.01(+0.14%) |
Dec 18, 2006 | 7.897 | 7.897 | 7.756 | 7.789 | 31,247 | -0.01(-0.14%) |
Dec 15, 2006 | 7.962 | 7.962 | 7.626 | 7.800 | 32,678 | +0.02(+0.28%) |
Dec 14, 2006 | 7.718 | 7.854 | 7.681 | 7.778 | 49,319 | +0.15(+1.99%) |
Dec 13, 2006 | 7.545 | 7.713 | 7.545 | 7.626 | 30,857 | +0.15(+2.03%) |
Dec 12, 2006 | 7.534 | 7.534 | 7.453 | 7.475 | 26,593 | -0.01(-0.14%) |
Dec 11, 2006 | 7.432 | 7.556 | 7.426 | 7.486 | 19,786 | +0.10(+1.39%) |
Dec 08, 2006 | 7.399 | 7.399 | 7.324 | 7.383 | 9,371 | +0.03(+0.44%) |
Dec 07, 2006 | 7.199 | 7.356 | 7.199 | 7.351 | 22,010 | +0.10(+1.42%) |
Dec 06, 2006 | 7.210 | 7.302 | 7.210 | 7.248 | 78,092 | +0.08(+1.13%) |
Dec 05, 2006 | 7.230 | 7.230 | 7.031 | 7.167 | 65,593 | -0.05(-0.75%) |
Dec 04, 2006 | 6.896 | 7.221 | 6.896 | 7.221 | 9,421 | +0.11(+1.52%) |
Dec 01, 2006 | 7.075 | 7.156 | 7.075 | 7.113 | 6,012 | -0.03(-0.38%) |
Nov 30, 2006 | 7.248 | 7.248 | 7.031 | 7.140 | 73,583 | +0.05(+0.69%) |
Nov 29, 2006 | 7.031 | 7.091 | 7.026 | 7.091 | 69,629 | +0.07(+1.00%) |
Nov 28, 2006 | 7.140 | 7.140 | 6.918 | 7.021 | 20,886 | +0.06(+0.85%) |
Nov 27, 2006 | 7.037 | 7.037 | 6.896 | 6.961 | 21,222 | -0.01(-0.12%) |
Nov 24, 2006 | 7.004 | 7.286 | 6.969 | 6.969 | 12,185 | -0.04(-0.50%) |
Nov 22, 2006 | 7.031 | 7.064 | 6.983 | 7.004 | 109,918 | +0.00(+0.00%) |
Nov 21, 2006 | 7.031 | 7.086 | 7.004 | 7.004 | 5,361 | -0.02(-0.31%) |
Nov 20, 2006 | 7.031 | 7.059 | 7.004 | 7.026 | 9,301 | -0.01(-0.08%) |
Nov 17, 2006 | 7.031 | 7.080 | 7.004 | 7.031 | 9,667 | -0.04(-0.61%) |
Nov 16, 2006 | 7.167 | 7.302 | 7.010 | 7.075 | 17,841 | +0.02(+0.31%) |
Nov 15, 2006 | 6.977 | 7.269 | 6.972 | 7.053 | 19,874 | +0.11(+1.56%) |
Nov 14, 2006 | 6.975 | 6.977 | 6.933 | 6.945 | 38,548 | -0.01(-0.08%) |
Nov 13, 2006 | 6.912 | 7.031 | 6.912 | 6.950 | 42,887 | -0.11(-1.53%) |
Nov 10, 2006 | 7.102 | 7.145 | 7.037 | 7.059 | 3,762 | -0.10(-1.36%) |
Nov 09, 2006 | 7.188 | 7.221 | 7.091 | 7.156 | 31,376 | -0.09(-1.27%) |
Nov 08, 2006 | 7.302 | 7.302 | 7.096 | 7.248 | 49,277 | -0.05(-0.74%) |
Nov 07, 2006 | 7.215 | 7.378 | 7.215 | 7.302 | 24,589 | +0.03(+0.37%) |
Nov 06, 2006 | 7.048 | 7.323 | 7.031 | 7.275 | 29,625 | -0.21(-2.75%) |
Nov 03, 2006 | 7.502 | 7.502 | 7.394 | 7.480 | 2,958 | +0.04(+0.58%) |
Nov 02, 2006 | 7.369 | 7.507 | 7.356 | 7.437 | 26,865 | +0.08(+1.10%) |
Nov 01, 2006 | 7.713 | 7.713 | 7.296 | 7.356 | 18,527 | -0.41(-5.23%) |
Oct 31, 2006 | 7.891 | 7.897 | 7.762 | 7.762 | 19,238 | -0.13(-1.64%) |
Oct 30, 2006 | 7.827 | 7.924 | 7.827 | 7.891 | 9,615 | -0.03(-0.41%) |
Oct 27, 2006 | 7.848 | 7.935 | 7.848 | 7.924 | 3,327 | +0.03(+0.37%) |
Oct 26, 2006 | 7.897 | 7.924 | 7.843 | 7.895 | 6,970 | +0.08(+1.01%) |
Oct 25, 2006 | 7.857 | 7.951 | 7.778 | 7.816 | 10,861 | +0.05(+0.70%) |
Oct 24, 2006 | 7.843 | 7.843 | 7.762 | 7.762 | 9,022 | -0.07(-0.95%) |
Oct 23, 2006 | 7.913 | 7.924 | 7.777 | 7.836 | 7,349 | +0.07(+0.95%) |
Oct 20, 2006 | 7.859 | 7.859 | 7.729 | 7.762 | 2,812 | +0.01(+0.07%) |
Oct 19, 2006 | 7.848 | 7.870 | 7.626 | 7.756 | 7,204 | -0.15(-1.92%) |
Oct 18, 2006 | 7.946 | 7.946 | 7.800 | 7.908 | 14,298 | -0.02(-0.20%) |
Oct 17, 2006 | 7.837 | 7.967 | 7.453 | 7.924 | 13,764 | +0.04(+0.55%) |
Oct 16, 2006 | 7.924 | 7.924 | 7.859 | 7.881 | 7,602 | -0.01(-0.14%) |
Oct 13, 2006 | 7.924 | 7.924 | 7.820 | 7.891 | 9,111 | +0.00(+0.00%) |
Oct 12, 2006 | 7.924 | 7.924 | 7.855 | 7.891 | 6,219 | +0.05(+0.62%) |
Oct 11, 2006 | 7.864 | 7.864 | 7.729 | 7.843 | 5,821 | -0.02(-0.21%) |
Oct 10, 2006 | 7.883 | 7.886 | 7.562 | 7.859 | 9,453 | -0.03(-0.38%) |
Oct 09, 2006 | 7.897 | 7.897 | 7.621 | 7.889 | 18,375 | -0.01(-0.10%) |
Oct 06, 2006 | 7.691 | 7.908 | 7.567 | 7.897 | 57,676 | +0.27(+3.55%) |
Oct 05, 2006 | 7.626 | 7.653 | 7.567 | 7.626 | 32,103 | +0.00(+0.00%) |
Oct 04, 2006 | 7.372 | 7.686 | 7.372 | 7.626 | 80,954 | +0.31(+4.21%) |
Oct 03, 2006 | 7.383 | 7.383 | 7.318 | 7.318 | 8,229 | -0.07(-0.94%) |