Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.107 | 7.383 | 7.050 | 7.367 | 3,409,200 | +0.29(+4.05%) |
Sep 27, 2007 | 6.777 | 7.133 | 6.757 | 7.080 | 1,999,200 | +0.30(+4.42%) |
Sep 26, 2007 | 7.153 | 7.233 | 6.733 | 6.780 | 3,055,200 | -0.30(-4.24%) |
Sep 25, 2007 | 7.290 | 7.290 | 6.907 | 7.080 | 3,166,500 | -0.21(-2.88%) |
Sep 24, 2007 | 7.500 | 7.500 | 7.203 | 7.290 | 2,474,100 | -0.09(-1.22%) |
Sep 21, 2007 | 7.630 | 7.630 | 7.357 | 7.380 | 2,107,500 | -0.19(-2.55%) |
Sep 20, 2007 | 7.500 | 7.657 | 7.350 | 7.573 | 2,519,700 | +0.09(+1.20%) |
Sep 19, 2007 | 7.543 | 7.667 | 7.407 | 7.483 | 2,602,500 | +0.00(+0.00%) |
Sep 18, 2007 | 6.967 | 7.523 | 6.957 | 7.483 | 3,864,300 | +0.58(+8.45%) |
Sep 17, 2007 | 6.917 | 6.980 | 6.830 | 6.900 | 1,648,500 | -0.05(-0.72%) |
Sep 14, 2007 | 7.007 | 7.020 | 6.783 | 6.950 | 1,640,400 | -0.06(-0.81%) |
Sep 13, 2007 | 7.000 | 7.083 | 6.707 | 7.007 | 3,147,900 | +0.07(+1.01%) |
Sep 12, 2007 | 6.600 | 7.063 | 6.600 | 6.937 | 4,139,400 | +0.56(+8.73%) |
Sep 11, 2007 | 6.167 | 6.427 | 6.143 | 6.380 | 1,799,400 | +0.21(+3.46%) |
Sep 10, 2007 | 6.213 | 6.303 | 6.010 | 6.167 | 2,073,000 | -0.03(-0.43%) |
Sep 07, 2007 | 6.320 | 6.327 | 6.153 | 6.193 | 1,683,000 | -0.25(-3.83%) |
Sep 06, 2007 | 6.487 | 6.543 | 6.403 | 6.440 | 1,467,900 | -0.04(-0.62%) |
Sep 05, 2007 | 6.573 | 6.573 | 6.457 | 6.480 | 1,692,900 | -0.12(-1.77%) |
Sep 04, 2007 | 6.650 | 6.653 | 6.540 | 6.597 | 2,670,900 | -0.01(-0.20%) |
Aug 31, 2007 | 6.583 | 6.667 | 6.530 | 6.610 | 1,986,600 | +0.11(+1.74%) |
Aug 30, 2007 | 6.503 | 6.660 | 6.460 | 6.497 | 2,257,500 | -0.04(-0.66%) |
Aug 29, 2007 | 6.450 | 6.570 | 6.430 | 6.540 | 3,144,900 | +0.15(+2.29%) |
Aug 28, 2007 | 6.600 | 6.697 | 6.393 | 6.393 | 4,362,300 | -0.24(-3.67%) |
Aug 27, 2007 | 6.700 | 6.700 | 6.603 | 6.637 | 1,188,600 | -0.06(-0.95%) |
Aug 24, 2007 | 6.633 | 6.730 | 6.587 | 6.700 | 2,832,000 | +0.08(+1.21%) |
Aug 23, 2007 | 6.643 | 6.707 | 6.573 | 6.620 | 1,934,700 | -0.02(-0.35%) |
Aug 22, 2007 | 6.667 | 6.720 | 6.590 | 6.643 | 1,065,300 | +0.05(+0.81%) |
Aug 21, 2007 | 6.600 | 6.650 | 6.443 | 6.590 | 1,864,500 | -0.06(-0.95%) |
Aug 20, 2007 | 6.450 | 6.737 | 6.433 | 6.653 | 2,014,800 | +0.25(+3.96%) |
Aug 17, 2007 | 6.583 | 7.497 | 6.203 | 6.400 | 3,064,200 | +0.21(+3.39%) |
Aug 16, 2007 | 6.013 | 6.250 | 5.787 | 6.190 | 3,324,600 | +0.09(+1.48%) |
Aug 15, 2007 | 6.367 | 6.437 | 6.037 | 6.100 | 3,076,200 | -0.28(-4.44%) |
Aug 14, 2007 | 6.597 | 6.686 | 6.167 | 6.383 | 4,853,400 | -0.24(-3.58%) |
Aug 13, 2007 | 6.770 | 7.027 | 6.600 | 6.620 | 4,116,900 | -0.15(-2.22%) |
Aug 10, 2007 | 7.313 | 7.367 | 6.670 | 6.770 | 4,674,300 | -0.73(-9.73%) |
Aug 09, 2007 | 6.653 | 7.550 | 6.607 | 7.500 | 6,775,800 | +0.85(+12.73%) |
Aug 08, 2007 | 6.650 | 6.703 | 6.527 | 6.653 | 4,683,900 | +0.04(+0.66%) |
Aug 07, 2007 | 6.747 | 6.797 | 6.543 | 6.610 | 3,861,900 | -0.14(-2.03%) |
Aug 06, 2007 | 7.000 | 7.083 | 6.437 | 6.747 | 3,351,300 | -0.09(-1.27%) |
Aug 03, 2007 | 6.877 | 6.947 | 6.723 | 6.833 | 5,038,800 | +0.11(+1.64%) |
Aug 02, 2007 | 6.633 | 6.743 | 6.527 | 6.723 | 3,543,900 | +0.06(+0.85%) |
Aug 01, 2007 | 6.873 | 6.933 | 6.647 | 6.667 | 4,521,000 | -0.26(-3.80%) |
Jul 31, 2007 | 7.217 | 7.293 | 6.903 | 6.930 | 2,171,400 | -0.17(-2.39%) |
Jul 30, 2007 | 7.110 | 7.187 | 6.971 | 7.100 | 2,613,600 | +0.02(+0.33%) |
Jul 27, 2007 | 7.097 | 7.137 | 6.850 | 7.077 | 3,438,900 | -0.03(-0.38%) |
Jul 26, 2007 | 7.237 | 7.363 | 6.877 | 7.103 | 5,480,100 | -0.32(-4.31%) |
Jul 25, 2007 | 7.663 | 7.723 | 7.250 | 7.423 | 16,934,400 | -2.02(-21.39%) |
Jul 24, 2007 | 9.833 | 9.833 | 9.390 | 9.443 | 4,099,500 | -0.52(-5.22%) |
Jul 23, 2007 | 9.933 | 10.15 | 9.903 | 9.963 | 3,429,600 | +0.10(+0.98%) |
Jul 20, 2007 | 9.753 | 9.933 | 9.597 | 9.867 | 3,456,900 | +0.11(+1.16%) |
Jul 19, 2007 | 9.653 | 9.900 | 9.653 | 9.753 | 2,621,400 | +0.19(+1.95%) |
Jul 18, 2007 | 9.667 | 9.727 | 9.240 | 9.567 | 5,513,700 | -0.21(-2.11%) |
Jul 17, 2007 | 9.317 | 9.833 | 9.250 | 9.773 | 4,560,000 | +0.73(+8.11%) |
Jul 16, 2007 | 8.917 | 9.083 | 8.847 | 9.040 | 2,567,400 | -0.01(-0.15%) |
Jul 13, 2007 | 9.050 | 9.143 | 8.957 | 9.053 | 2,438,100 | -0.12(-1.34%) |
Jul 12, 2007 | 9.017 | 9.340 | 8.583 | 9.177 | 3,832,800 | -0.04(-0.43%) |
Jul 11, 2007 | 9.397 | 9.397 | 9.177 | 9.217 | 2,444,100 | -0.20(-2.12%) |
Jul 10, 2007 | 9.717 | 9.777 | 9.417 | 9.417 | 1,305,000 | -0.34(-3.45%) |
Jul 09, 2007 | 9.933 | 9.963 | 9.733 | 9.753 | 778,500 | -0.16(-1.61%) |
Jul 06, 2007 | 9.783 | 9.960 | 9.783 | 9.913 | 861,900 | +0.11(+1.12%) |
Jul 05, 2007 | 9.763 | 9.813 | 9.670 | 9.803 | 1,039,500 | -0.02(-0.24%) |
Jul 03, 2007 | 9.890 | 9.913 | 9.750 | 9.827 | 603,300 | -0.07(-0.74%) |
Jul 02, 2007 | 9.817 | 9.930 | 9.760 | 9.900 | 1,324,800 | +0.17(+1.71%) |
Jun 29, 2007 | 9.793 | 9.923 | 9.667 | 9.733 | 1,756,800 | -0.06(-0.58%) |
Jun 28, 2007 | 9.823 | 9.940 | 9.733 | 9.790 | 840,900 | +0.01(+0.07%) |
Jun 27, 2007 | 9.507 | 9.867 | 9.507 | 9.783 | 2,185,200 | +0.28(+2.91%) |
Jun 26, 2007 | 9.833 | 9.920 | 9.470 | 9.507 | 2,306,700 | -0.38(-3.84%) |
Jun 25, 2007 | 10.21 | 10.24 | 9.780 | 9.887 | 2,034,000 | -0.32(-3.14%) |
Jun 22, 2007 | 10.30 | 10.33 | 10.21 | 10.21 | 2,453,400 | -0.15(-1.48%) |
Jun 21, 2007 | 10.27 | 10.44 | 10.19 | 10.36 | 1,930,200 | +0.06(+0.58%) |
Jun 20, 2007 | 10.30 | 10.32 | 10.21 | 10.30 | 1,747,200 | +0.01(+0.10%) |
Jun 19, 2007 | 10.05 | 10.30 | 9.910 | 10.29 | 1,608,600 | +0.28(+2.83%) |
Jun 18, 2007 | 10.10 | 10.20 | 9.863 | 10.01 | 2,121,300 | -0.01(-0.13%) |
Jun 15, 2007 | 10.13 | 10.13 | 9.953 | 10.02 | 2,175,600 | -0.03(-0.30%) |
Jun 14, 2007 | 9.997 | 10.13 | 9.960 | 10.05 | 915,600 | +0.07(+0.70%) |
Jun 13, 2007 | 10.04 | 10.13 | 9.827 | 9.980 | 1,771,200 | -0.03(-0.33%) |
Jun 12, 2007 | 10.21 | 10.26 | 9.920 | 10.01 | 1,504,500 | -0.31(-2.97%) |
Jun 11, 2007 | 10.35 | 10.39 | 10.13 | 10.32 | 1,219,800 | -0.04(-0.35%) |
Jun 08, 2007 | 10.30 | 10.39 | 10.21 | 10.36 | 1,642,500 | +0.18(+1.80%) |
Jun 07, 2007 | 10.57 | 10.57 | 10.17 | 10.17 | 1,953,300 | -0.49(-4.57%) |
Jun 06, 2007 | 10.83 | 10.83 | 10.55 | 10.66 | 2,339,700 | -0.22(-2.05%) |
Jun 05, 2007 | 11.12 | 11.12 | 10.83 | 10.88 | 2,047,200 | -0.25(-2.25%) |
Jun 04, 2007 | 10.80 | 11.16 | 10.78 | 11.13 | 3,634,800 | +0.36(+3.31%) |
Jun 01, 2007 | 10.77 | 10.87 | 10.69 | 10.78 | 1,488,600 | +0.08(+0.72%) |
May 31, 2007 | 10.75 | 10.80 | 10.58 | 10.70 | 1,860,900 | +0.01(+0.09%) |
May 30, 2007 | 10.50 | 10.71 | 10.40 | 10.69 | 1,574,400 | +0.19(+1.81%) |
May 29, 2007 | 10.78 | 10.79 | 10.47 | 10.50 | 2,263,350 | -0.22(-2.08%) |
May 25, 2007 | 10.75 | 10.90 | 10.67 | 10.72 | 2,087,700 | +0.06(+0.53%) |
May 24, 2007 | 11.00 | 11.16 | 10.63 | 10.67 | 2,320,800 | -0.29(-2.62%) |
May 23, 2007 | 11.21 | 11.23 | 10.91 | 10.95 | 2,526,600 | -0.17(-1.53%) |
May 22, 2007 | 11.37 | 11.37 | 11.01 | 11.12 | 2,186,040 | -0.25(-2.17%) |
May 21, 2007 | 11.00 | 11.53 | 10.89 | 11.37 | 9,738,336 | +0.99(+9.54%) |
May 18, 2007 | 9.967 | 10.39 | 9.957 | 10.38 | 1,593,900 | +0.41(+4.15%) |
May 17, 2007 | 10.02 | 10.19 | 9.907 | 9.967 | 2,312,100 | -0.06(-0.56%) |
May 16, 2007 | 10.16 | 10.20 | 9.943 | 10.02 | 2,394,600 | -0.13(-1.31%) |
May 15, 2007 | 10.37 | 10.46 | 10.14 | 10.16 | 1,206,600 | -0.24(-2.28%) |
May 14, 2007 | 10.37 | 10.49 | 10.28 | 10.39 | 808,350 | +0.03(+0.26%) |
May 11, 2007 | 10.27 | 10.50 | 10.17 | 10.37 | 2,225,700 | -0.03(-0.29%) |
May 10, 2007 | 10.61 | 10.62 | 10.36 | 10.40 | 1,272,300 | -0.21(-2.01%) |
May 09, 2007 | 10.50 | 10.71 | 10.43 | 10.61 | 1,293,600 | +0.11(+1.05%) |
May 08, 2007 | 10.55 | 10.57 | 10.36 | 10.50 | 1,949,100 | -0.10(-0.91%) |
May 07, 2007 | 10.66 | 10.70 | 10.53 | 10.60 | 1,165,200 | -0.11(-1.00%) |
May 04, 2007 | 10.68 | 10.76 | 10.61 | 10.70 | 1,408,200 | +0.04(+0.38%) |
May 03, 2007 | 10.76 | 10.84 | 10.60 | 10.66 | 1,593,000 | -0.04(-0.41%) |
May 02, 2007 | 10.56 | 10.96 | 10.52 | 10.71 | 1,606,512 | +0.19(+1.84%) |
May 01, 2007 | 10.63 | 10.63 | 10.25 | 10.51 | 2,432,700 | +0.05(+0.45%) |
Apr 30, 2007 | 10.98 | 10.99 | 10.45 | 10.47 | 4,357,626 | -0.51(-4.65%) |
Apr 27, 2007 | 11.12 | 11.12 | 10.93 | 10.98 | 2,918,310 | -0.21(-1.85%) |
Apr 26, 2007 | 11.33 | 11.33 | 10.72 | 11.18 | 10,631,100 | -0.73(-6.15%) |
Apr 25, 2007 | 11.77 | 11.93 | 11.64 | 11.92 | 2,397,900 | +0.17(+1.42%) |
Apr 24, 2007 | 11.96 | 11.96 | 11.56 | 11.75 | 1,990,800 | -0.20(-1.67%) |
Apr 23, 2007 | 12.22 | 12.25 | 11.85 | 11.95 | 1,572,000 | -0.26(-2.10%) |
Apr 20, 2007 | 12.10 | 12.29 | 12.01 | 12.21 | 1,474,500 | +0.31(+2.58%) |
Apr 19, 2007 | 11.67 | 11.93 | 11.59 | 11.90 | 1,025,100 | +0.21(+1.83%) |
Apr 18, 2007 | 11.84 | 11.86 | 11.63 | 11.69 | 714,300 | -0.21(-1.79%) |
Apr 17, 2007 | 11.78 | 11.93 | 11.75 | 11.90 | 822,300 | +0.16(+1.39%) |
Apr 16, 2007 | 11.70 | 11.77 | 11.60 | 11.74 | 1,282,500 | +0.05(+0.46%) |
Apr 13, 2007 | 11.80 | 11.81 | 11.64 | 11.68 | 386,400 | -0.13(-1.13%) |
Apr 12, 2007 | 11.60 | 11.82 | 11.48 | 11.82 | 779,100 | +0.20(+1.69%) |
Apr 11, 2007 | 11.66 | 11.68 | 11.57 | 11.62 | 504,900 | -0.04(-0.37%) |
Apr 10, 2007 | 11.75 | 11.81 | 11.62 | 11.66 | 1,004,100 | -0.09(-0.77%) |
Apr 09, 2007 | 11.56 | 11.77 | 11.55 | 11.75 | 1,420,500 | +0.19(+1.64%) |
Apr 05, 2007 | 11.51 | 11.57 | 11.42 | 11.56 | 854,400 | +0.01(+0.12%) |
Apr 04, 2007 | 11.60 | 11.63 | 11.42 | 11.55 | 1,064,100 | -0.07(-0.57%) |
Apr 03, 2007 | 11.10 | 11.64 | 11.07 | 11.62 | 1,412,100 | +0.58(+5.26%) |
Apr 02, 2007 | 11.19 | 11.26 | 11.00 | 11.04 | 1,297,800 | -0.15(-1.37%) |
Mar 30, 2007 | 11.28 | 11.41 | 11.10 | 11.19 | 1,825,500 | -0.09(-0.80%) |
Mar 29, 2007 | 11.48 | 11.48 | 11.11 | 11.28 | 839,700 | -0.15(-1.34%) |
Mar 28, 2007 | 11.44 | 11.47 | 11.25 | 11.43 | 1,191,000 | +0.00(+0.00%) |
Mar 27, 2007 | 11.58 | 11.60 | 11.35 | 11.43 | 982,200 | -0.15(-1.29%) |
Mar 26, 2007 | 11.84 | 11.85 | 11.49 | 11.58 | 1,267,800 | -0.25(-2.14%) |
Mar 23, 2007 | 11.78 | 11.84 | 11.65 | 11.84 | 824,700 | +0.05(+0.42%) |
Mar 22, 2007 | 11.77 | 11.80 | 11.65 | 11.79 | 1,865,100 | +0.09(+0.80%) |
Mar 21, 2007 | 11.72 | 11.94 | 11.54 | 11.69 | 1,198,800 | +0.02(+0.20%) |
Mar 20, 2007 | 11.40 | 11.69 | 11.28 | 11.67 | 1,496,100 | +0.34(+2.97%) |
Mar 19, 2007 | 11.45 | 11.49 | 11.28 | 11.33 | 978,600 | -0.07(-0.59%) |
Mar 16, 2007 | 11.27 | 11.43 | 11.23 | 11.40 | 902,700 | +0.14(+1.21%) |
Mar 15, 2007 | 11.10 | 11.36 | 11.10 | 11.26 | 772,800 | +0.16(+1.44%) |
Mar 14, 2007 | 10.65 | 11.16 | 10.65 | 11.10 | 1,273,800 | +0.44(+4.13%) |
Mar 13, 2007 | 11.03 | 11.02 | 10.65 | 10.66 | 1,065,600 | -0.37(-3.32%) |
Mar 12, 2007 | 10.91 | 11.06 | 10.85 | 11.03 | 1,823,700 | -0.17(-1.49%) |
Mar 09, 2007 | 11.31 | 11.35 | 11.13 | 11.20 | 585,000 | -0.04(-0.36%) |
Mar 08, 2007 | 11.25 | 11.34 | 11.14 | 11.24 | 1,067,400 | +0.14(+1.26%) |
Mar 07, 2007 | 11.15 | 11.25 | 11.06 | 11.10 | 732,300 | -0.05(-0.42%) |
Mar 06, 2007 | 11.00 | 11.18 | 10.97 | 11.14 | 982,800 | +0.27(+2.48%) |
Mar 05, 2007 | 11.08 | 11.15 | 10.86 | 10.87 | 1,496,400 | -0.43(-3.78%) |
Mar 02, 2007 | 11.60 | 11.63 | 11.29 | 11.30 | 1,294,500 | -0.30(-2.61%) |
Mar 01, 2007 | 11.36 | 11.67 | 10.92 | 11.60 | 1,783,560 | -0.04(-0.32%) |
Feb 28, 2007 | 11.70 | 11.80 | 11.38 | 11.64 | 1,402,500 | -0.10(-0.82%) |
Feb 27, 2007 | 12.00 | 12.10 | 11.38 | 11.74 | 2,019,900 | -0.56(-4.58%) |
Feb 26, 2007 | 12.40 | 12.44 | 12.26 | 12.30 | 1,430,814 | -0.05(-0.40%) |
Feb 23, 2007 | 12.50 | 12.53 | 12.28 | 12.35 | 2,151,300 | -0.15(-1.20%) |
Feb 22, 2007 | 12.53 | 12.68 | 12.23 | 12.50 | 4,034,400 | +0.36(+2.94%) |
Feb 21, 2007 | 11.83 | 12.15 | 11.80 | 12.14 | 2,084,100 | +0.32(+2.74%) |
Feb 20, 2007 | 11.95 | 11.97 | 11.75 | 11.82 | 1,030,500 | -0.11(-0.89%) |
Feb 16, 2007 | 11.74 | 11.94 | 11.58 | 11.93 | 949,800 | +0.20(+1.71%) |
Feb 15, 2007 | 11.83 | 11.87 | 11.72 | 11.73 | 967,200 | -0.06(-0.54%) |
Feb 14, 2007 | 11.53 | 11.79 | 11.43 | 11.79 | 915,867 | +0.29(+2.52%) |
Feb 13, 2007 | 11.38 | 11.51 | 11.35 | 11.50 | 489,363 | +0.16(+1.44%) |
Feb 12, 2007 | 11.54 | 11.55 | 11.19 | 11.34 | 1,317,783 | -0.24(-2.10%) |
Feb 09, 2007 | 11.86 | 11.92 | 11.47 | 11.58 | 1,231,800 | -0.25(-2.09%) |
Feb 08, 2007 | 11.83 | 11.86 | 11.70 | 11.83 | 1,005,000 | -0.01(-0.06%) |
Feb 07, 2007 | 11.85 | 11.91 | 11.70 | 11.83 | 1,619,100 | +0.07(+0.57%) |
Feb 06, 2007 | 11.78 | 11.90 | 11.66 | 11.77 | 1,694,400 | -0.02(-0.17%) |
Feb 05, 2007 | 12.04 | 12.27 | 11.78 | 11.79 | 2,049,300 | -0.25(-2.08%) |
Feb 02, 2007 | 11.98 | 12.06 | 11.87 | 12.04 | 827,700 | +0.19(+1.58%) |
Feb 01, 2007 | 11.91 | 11.96 | 11.67 | 11.85 | 835,200 | +0.04(+0.31%) |
Jan 31, 2007 | 11.49 | 11.86 | 11.43 | 11.81 | 1,141,200 | +0.26(+2.28%) |
Jan 30, 2007 | 11.70 | 11.71 | 11.49 | 11.55 | 1,146,000 | -0.12(-1.00%) |
Jan 29, 2007 | 11.49 | 11.75 | 11.39 | 11.67 | 1,544,700 | +0.16(+1.42%) |
Jan 26, 2007 | 11.34 | 11.54 | 11.31 | 11.50 | 721,500 | +0.20(+1.80%) |
Jan 25, 2007 | 11.70 | 11.71 | 11.20 | 11.30 | 828,000 | -0.39(-3.31%) |
Jan 24, 2007 | 11.45 | 11.69 | 11.45 | 11.69 | 1,131,600 | +0.24(+2.13%) |
Jan 23, 2007 | 11.24 | 11.47 | 11.22 | 11.44 | 493,200 | +0.16(+1.45%) |
Jan 22, 2007 | 11.49 | 11.52 | 11.23 | 11.28 | 518,700 | -0.21(-1.83%) |
Jan 19, 2007 | 11.41 | 11.51 | 11.27 | 11.49 | 583,800 | +0.11(+0.94%) |
Jan 18, 2007 | 11.51 | 11.56 | 11.32 | 11.38 | 1,134,600 | -0.10(-0.84%) |
Jan 17, 2007 | 11.70 | 11.90 | 11.44 | 11.48 | 1,149,300 | -0.28(-2.35%) |
Jan 16, 2007 | 11.63 | 11.79 | 11.58 | 11.76 | 2,204,700 | +0.12(+1.06%) |
Jan 12, 2007 | 11.80 | 11.83 | 11.55 | 11.63 | 1,146,300 | -0.16(-1.39%) |
Jan 11, 2007 | 11.78 | 12.10 | 11.70 | 11.80 | 1,746,600 | +0.09(+0.74%) |
Jan 10, 2007 | 11.61 | 11.79 | 11.47 | 11.71 | 1,533,900 | -0.10(-0.82%) |
Jan 09, 2007 | 11.65 | 11.94 | 11.55 | 11.81 | 2,486,100 | +0.29(+2.55%) |
Jan 08, 2007 | 11.40 | 11.51 | 11.00 | 11.51 | 4,176,600 | +0.67(+6.18%) |
Jan 05, 2007 | 11.01 | 11.06 | 10.80 | 10.84 | 1,629,300 | -0.17(-1.51%) |
Jan 04, 2007 | 11.11 | 11.13 | 10.91 | 11.01 | 1,356,900 | -0.21(-1.90%) |
Jan 03, 2007 | 11.19 | 11.33 | 11.02 | 11.22 | 1,822,800 | +0.12(+1.08%) |
Dec 29, 2006 | 11.10 | 11.18 | 11.07 | 11.10 | 1,053,300 | -0.01(-0.12%) |
Dec 28, 2006 | 11.05 | 11.19 | 11.01 | 11.12 | 1,188,300 | +0.07(+0.60%) |
Dec 27, 2006 | 10.78 | 11.06 | 10.70 | 11.05 | 927,300 | +0.32(+2.95%) |
Dec 26, 2006 | 10.77 | 10.88 | 10.65 | 10.73 | 779,700 | -0.06(-0.59%) |
Dec 22, 2006 | 10.74 | 10.83 | 10.66 | 10.80 | 615,000 | +0.04(+0.37%) |
Dec 21, 2006 | 10.84 | 10.89 | 10.66 | 10.76 | 929,100 | -0.08(-0.77%) |
Dec 20, 2006 | 10.53 | 10.84 | 10.52 | 10.84 | 889,800 | +0.28(+2.68%) |
Dec 19, 2006 | 10.56 | 10.65 | 10.00 | 10.56 | 1,523,100 | -0.03(-0.31%) |
Dec 18, 2006 | 10.50 | 10.62 | 10.48 | 10.59 | 1,362,300 | +0.09(+0.86%) |
Dec 15, 2006 | 10.41 | 10.58 | 10.39 | 10.50 | 1,995,000 | +0.11(+1.06%) |
Dec 14, 2006 | 10.41 | 10.58 | 10.28 | 10.39 | 1,791,300 | -0.02(-0.22%) |
Dec 13, 2006 | 10.43 | 10.53 | 10.32 | 10.41 | 1,160,400 | +0.01(+0.13%) |
Dec 12, 2006 | 10.33 | 10.43 | 10.26 | 10.40 | 1,319,700 | +0.07(+0.65%) |
Dec 11, 2006 | 10.41 | 10.44 | 10.26 | 10.33 | 994,500 | -0.05(-0.48%) |
Dec 08, 2006 | 10.54 | 10.57 | 10.37 | 10.38 | 1,244,100 | -0.22(-2.04%) |
Dec 07, 2006 | 10.88 | 10.88 | 10.60 | 10.60 | 1,483,500 | -0.28(-2.57%) |
Dec 06, 2006 | 10.70 | 10.92 | 10.62 | 10.88 | 1,619,700 | +0.12(+1.15%) |
Dec 05, 2006 | 10.43 | 10.78 | 10.42 | 10.76 | 2,222,100 | +0.35(+3.36%) |
Dec 04, 2006 | 9.853 | 10.42 | 9.793 | 10.41 | 3,859,200 | +0.64(+6.52%) |
Dec 01, 2006 | 9.733 | 9.983 | 9.613 | 9.770 | 1,506,900 | -0.06(-0.64%) |
Nov 30, 2006 | 9.437 | 9.883 | 9.403 | 9.833 | 1,470,000 | +0.40(+4.20%) |
Nov 29, 2006 | 9.483 | 9.580 | 9.343 | 9.437 | 1,059,000 | +0.01(+0.07%) |
Nov 28, 2006 | 9.353 | 9.447 | 9.253 | 9.430 | 808,800 | +0.09(+0.93%) |
Nov 27, 2006 | 9.783 | 9.787 | 9.327 | 9.343 | 1,182,600 | -0.39(-4.01%) |
Nov 24, 2006 | 9.790 | 9.860 | 9.690 | 9.733 | 236,100 | -0.09(-0.95%) |
Nov 22, 2006 | 9.827 | 9.913 | 9.720 | 9.827 | 762,600 | +0.03(+0.27%) |
Nov 21, 2006 | 9.657 | 9.830 | 9.560 | 9.800 | 723,000 | +0.19(+1.94%) |
Nov 20, 2006 | 9.707 | 9.707 | 9.523 | 9.613 | 889,800 | -0.07(-0.72%) |
Nov 17, 2006 | 9.770 | 9.787 | 9.537 | 9.683 | 717,300 | -0.10(-0.99%) |
Nov 16, 2006 | 9.667 | 9.817 | 9.633 | 9.780 | 2,177,100 | +0.14(+1.42%) |
Nov 15, 2006 | 9.553 | 9.833 | 9.553 | 9.643 | 1,369,200 | +0.09(+0.94%) |
Nov 14, 2006 | 9.583 | 9.663 | 9.527 | 9.553 | 1,248,900 | -0.04(-0.38%) |
Nov 13, 2006 | 9.583 | 9.763 | 9.553 | 9.590 | 773,400 | -0.09(-0.96%) |
Nov 10, 2006 | 9.533 | 9.687 | 9.527 | 9.683 | 688,500 | +0.15(+1.57%) |
Nov 09, 2006 | 9.727 | 9.745 | 9.493 | 9.533 | 788,700 | -0.17(-1.79%) |
Nov 08, 2006 | 9.590 | 9.813 | 9.590 | 9.707 | 2,131,800 | +0.12(+1.22%) |
Nov 07, 2006 | 9.600 | 9.683 | 9.533 | 9.590 | 1,413,600 | +0.01(+0.07%) |
Nov 06, 2006 | 9.650 | 9.693 | 9.570 | 9.583 | 1,599,600 | +0.03(+0.28%) |
Nov 03, 2006 | 9.663 | 9.733 | 9.501 | 9.557 | 871,500 | -0.10(-1.00%) |
Nov 02, 2006 | 9.600 | 9.767 | 9.567 | 9.653 | 1,076,700 | +0.05(+0.56%) |
Nov 01, 2006 | 9.933 | 9.980 | 9.550 | 9.600 | 2,143,200 | -0.36(-3.65%) |
Oct 31, 2006 | 9.950 | 10.04 | 9.917 | 9.963 | 2,381,400 | +0.06(+0.64%) |
Oct 30, 2006 | 9.910 | 10.00 | 9.883 | 9.900 | 2,823,600 | -0.01(-0.10%) |
Oct 27, 2006 | 10.08 | 10.19 | 9.877 | 9.910 | 2,697,900 | -0.24(-2.33%) |
Oct 26, 2006 | 10.00 | 10.47 | 10.00 | 10.15 | 12,195,600 | +1.13(+12.53%) |
Oct 25, 2006 | 8.873 | 9.037 | 8.753 | 9.017 | 897,600 | +0.12(+1.31%) |
Oct 24, 2006 | 9.080 | 9.080 | 8.820 | 8.900 | 1,388,400 | -0.18(-1.98%) |
Oct 23, 2006 | 8.967 | 9.163 | 8.917 | 9.080 | 2,115,000 | +0.11(+1.26%) |
Oct 20, 2006 | 9.083 | 9.083 | 8.910 | 8.967 | 666,600 | -0.10(-1.10%) |
Oct 19, 2006 | 8.917 | 9.080 | 8.887 | 9.067 | 838,500 | +0.15(+1.68%) |
Oct 18, 2006 | 8.880 | 8.997 | 8.667 | 8.917 | 1,241,700 | +0.06(+0.64%) |
Oct 17, 2006 | 8.943 | 8.947 | 8.830 | 8.860 | 927,600 | -0.10(-1.12%) |
Oct 16, 2006 | 8.913 | 9.000 | 8.817 | 8.960 | 576,000 | +0.05(+0.52%) |
Oct 13, 2006 | 8.627 | 8.973 | 8.627 | 8.913 | 1,476,600 | +0.26(+2.96%) |
Oct 12, 2006 | 8.653 | 8.787 | 8.603 | 8.657 | 913,500 | +0.03(+0.31%) |
Oct 11, 2006 | 8.787 | 8.853 | 8.573 | 8.630 | 789,600 | -0.14(-1.56%) |
Oct 10, 2006 | 8.917 | 8.933 | 8.743 | 8.767 | 930,000 | -0.10(-1.16%) |
Oct 09, 2006 | 8.690 | 8.980 | 8.650 | 8.870 | 1,427,100 | +0.18(+2.07%) |
Oct 06, 2006 | 8.537 | 8.700 | 8.470 | 8.690 | 1,029,600 | +0.16(+1.84%) |
Oct 05, 2006 | 8.583 | 8.583 | 8.360 | 8.533 | 989,400 | -0.05(-0.58%) |
Oct 04, 2006 | 8.107 | 8.590 | 8.107 | 8.583 | 1,786,500 | +0.49(+6.01%) |
Oct 03, 2006 | 7.897 | 8.123 | 7.837 | 8.097 | 1,206,600 | +0.16(+2.02%) |