Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.09 | 17.67 | 16.35 | 17.44 | 121,949 | +0.34(+1.99%) |
Oct 30, 2007 | 16.79 | 17.15 | 16.59 | 17.10 | 125,565 | +0.10(+0.59%) |
Oct 29, 2007 | 16.05 | 17.05 | 15.78 | 17.00 | 81,043 | +1.10(+6.92%) |
Oct 26, 2007 | 16.19 | 17.07 | 15.78 | 15.90 | 68,083 | -0.15(-0.93%) |
Oct 25, 2007 | 15.65 | 16.33 | 15.45 | 16.05 | 79,828 | +0.44(+2.82%) |
Oct 24, 2007 | 16.18 | 16.25 | 15.52 | 15.61 | 222,945 | -0.65(-4.00%) |
Oct 23, 2007 | 15.01 | 16.34 | 14.93 | 16.26 | 332,712 | +1.37(+9.20%) |
Oct 22, 2007 | 14.85 | 15.17 | 14.55 | 14.89 | 57,500 | -0.16(-1.06%) |
Oct 19, 2007 | 15.60 | 15.80 | 14.92 | 15.05 | 81,880 | -0.55(-3.53%) |
Oct 18, 2007 | 15.02 | 15.85 | 14.90 | 15.60 | 113,051 | +0.47(+3.11%) |
Oct 17, 2007 | 16.55 | 16.60 | 14.80 | 15.13 | 226,136 | -0.41(-2.63%) |
Oct 16, 2007 | 15.34 | 15.59 | 14.80 | 15.54 | 108,663 | +0.16(+1.04%) |
Oct 15, 2007 | 14.92 | 15.47 | 14.72 | 15.38 | 137,125 | +0.53(+3.57%) |
Oct 12, 2007 | 14.41 | 14.85 | 13.61 | 14.85 | 126,012 | +0.44(+3.05%) |
Oct 11, 2007 | 14.20 | 14.42 | 13.86 | 14.41 | 198,031 | +0.35(+2.49%) |
Oct 10, 2007 | 13.54 | 14.35 | 13.50 | 14.06 | 292,424 | +0.56(+4.15%) |
Oct 09, 2007 | 12.36 | 13.51 | 12.36 | 13.50 | 172,832 | +1.22(+9.93%) |
Oct 08, 2007 | 12.62 | 12.62 | 12.07 | 12.28 | 181,349 | -0.30(-2.38%) |
Oct 05, 2007 | 13.81 | 13.81 | 12.50 | 12.58 | 153,321 | -1.06(-7.77%) |
Oct 04, 2007 | 13.74 | 13.86 | 13.32 | 13.64 | 49,162 | -0.02(-0.15%) |
Oct 03, 2007 | 13.58 | 13.82 | 13.16 | 13.66 | 95,723 | +0.16(+1.19%) |
Oct 02, 2007 | 13.34 | 13.50 | 12.41 | 13.50 | 111,372 | +0.21(+1.58%) |
Oct 01, 2007 | 12.77 | 13.45 | 12.65 | 13.29 | 78,518 | +0.47(+3.67%) |
Sep 28, 2007 | 13.29 | 13.63 | 12.25 | 12.82 | 133,949 | -0.42(-3.17%) |
Sep 27, 2007 | 13.52 | 14.25 | 12.80 | 13.24 | 145,235 | -0.25(-1.85%) |
Sep 26, 2007 | 13.55 | 14.00 | 13.49 | 13.49 | 55,320 | -0.03(-0.22%) |
Sep 25, 2007 | 13.18 | 13.90 | 13.15 | 13.52 | 63,840 | +0.24(+1.81%) |
Sep 24, 2007 | 13.99 | 14.26 | 13.15 | 13.28 | 193,230 | -0.61(-4.39%) |
Sep 21, 2007 | 13.37 | 13.93 | 13.11 | 13.89 | 283,738 | +0.53(+3.97%) |
Sep 20, 2007 | 12.16 | 13.77 | 12.16 | 13.36 | 389,178 | +1.24(+10.23%) |
Sep 19, 2007 | 12.12 | 12.71 | 11.75 | 12.12 | 44,087 | +0.12(+1.00%) |
Sep 18, 2007 | 11.83 | 12.44 | 11.59 | 12.00 | 47,975 | +0.23(+1.95%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.63 | 11.77 | 47,260 | -0.20(-1.67%) |
Sep 14, 2007 | 12.03 | 12.14 | 11.58 | 11.97 | 39,156 | -0.08(-0.66%) |
Sep 13, 2007 | 12.35 | 12.82 | 12.05 | 12.05 | 31,268 | -0.26(-2.11%) |
Sep 12, 2007 | 12.26 | 12.80 | 12.17 | 12.31 | 51,922 | +0.06(+0.49%) |
Sep 11, 2007 | 13.02 | 13.09 | 12.16 | 12.25 | 68,000 | -0.50(-3.92%) |
Sep 10, 2007 | 12.78 | 13.20 | 12.43 | 12.75 | 103,798 | -0.03(-0.23%) |
Sep 07, 2007 | 12.40 | 12.84 | 11.98 | 12.78 | 104,809 | +0.31(+2.49%) |
Sep 06, 2007 | 11.41 | 12.73 | 11.35 | 12.47 | 390,442 | +1.19(+10.55%) |
Sep 05, 2007 | 11.48 | 11.48 | 11.15 | 11.28 | 49,828 | -0.09(-0.79%) |
Sep 04, 2007 | 11.19 | 11.37 | 10.76 | 11.37 | 90,596 | +0.32(+2.90%) |
Aug 31, 2007 | 10.63 | 11.19 | 10.51 | 11.05 | 108,744 | +0.55(+5.24%) |
Aug 30, 2007 | 10.28 | 10.83 | 9.960 | 10.50 | 49,874 | +0.10(+0.96%) |
Aug 29, 2007 | 10.30 | 10.54 | 10.01 | 10.40 | 47,766 | +0.10(+0.97%) |
Aug 28, 2007 | 10.88 | 10.88 | 10.17 | 10.30 | 62,715 | -0.60(-5.50%) |
Aug 27, 2007 | 10.63 | 11.12 | 10.63 | 10.90 | 44,165 | +0.28(+2.64%) |
Aug 24, 2007 | 10.92 | 11.53 | 10.40 | 10.62 | 54,738 | -0.12(-1.12%) |
Aug 23, 2007 | 11.19 | 11.19 | 10.29 | 10.74 | 50,175 | -0.36(-3.24%) |
Aug 22, 2007 | 10.83 | 11.29 | 10.81 | 11.10 | 92,535 | +0.38(+3.54%) |
Aug 21, 2007 | 10.72 | 10.86 | 10.46 | 10.72 | 86,404 | +0.21(+2.00%) |
Aug 20, 2007 | 10.18 | 10.82 | 9.950 | 10.51 | 116,329 | +0.34(+3.34%) |
Aug 17, 2007 | 10.64 | 10.81 | 9.700 | 10.17 | 78,169 | -0.13(-1.26%) |
Aug 16, 2007 | 10.40 | 10.40 | 9.560 | 10.30 | 135,189 | -0.19(-1.81%) |
Aug 15, 2007 | 10.52 | 11.00 | 9.950 | 10.49 | 200,560 | -1.32(-11.18%) |
Aug 14, 2007 | 11.59 | 11.92 | 11.31 | 11.81 | 193,495 | +0.36(+3.14%) |
Aug 13, 2007 | 11.13 | 11.69 | 11.10 | 11.45 | 79,235 | +0.52(+4.76%) |
Aug 10, 2007 | 11.01 | 11.17 | 10.61 | 10.93 | 80,683 | -0.05(-0.46%) |
Aug 09, 2007 | 10.73 | 11.15 | 10.47 | 10.98 | 101,369 | -0.33(-2.92%) |
Aug 08, 2007 | 11.00 | 11.64 | 11.00 | 11.31 | 106,413 | +0.32(+2.91%) |
Aug 07, 2007 | 11.15 | 11.19 | 10.56 | 10.99 | 78,142 | -0.08(-0.72%) |
Aug 06, 2007 | 11.70 | 11.70 | 10.81 | 11.07 | 110,627 | -0.73(-6.19%) |
Aug 03, 2007 | 11.80 | 12.01 | 11.57 | 11.80 | 57,834 | -0.32(-2.68%) |
Aug 02, 2007 | 12.16 | 12.49 | 11.91 | 12.12 | 72,987 | -0.05(-0.45%) |
Aug 01, 2007 | 12.12 | 12.25 | 11.69 | 12.18 | 113,997 | +0.05(+0.41%) |
Jul 31, 2007 | 12.25 | 12.50 | 11.92 | 12.13 | 97,362 | -0.10(-0.82%) |
Jul 30, 2007 | 11.76 | 12.34 | 11.33 | 12.23 | 350,278 | +1.45(+13.45%) |
Jul 27, 2007 | 10.94 | 10.97 | 10.64 | 10.78 | 69,768 | -0.39(-3.49%) |
Jul 26, 2007 | 10.89 | 11.20 | 10.46 | 11.17 | 157,999 | +0.35(+3.23%) |
Jul 25, 2007 | 11.10 | 11.26 | 10.55 | 10.82 | 277,171 | -0.33(-2.96%) |
Jul 24, 2007 | 12.13 | 12.28 | 11.01 | 11.15 | 314,270 | -1.20(-9.72%) |
Jul 23, 2007 | 12.93 | 12.93 | 12.30 | 12.35 | 107,317 | -0.24(-1.94%) |
Jul 20, 2007 | 12.87 | 12.89 | 12.38 | 12.59 | 83,062 | -0.27(-2.07%) |
Jul 19, 2007 | 12.93 | 12.93 | 12.50 | 12.86 | 89,159 | +0.11(+0.86%) |
Jul 18, 2007 | 12.71 | 12.75 | 12.35 | 12.75 | 148,374 | -0.10(-0.78%) |
Jul 17, 2007 | 12.97 | 13.30 | 12.34 | 12.85 | 220,630 | -0.16(-1.23%) |
Jul 16, 2007 | 12.37 | 13.33 | 12.07 | 13.01 | 632,606 | +0.96(+7.97%) |
Jul 13, 2007 | 12.89 | 12.94 | 12.00 | 12.05 | 345,727 | -0.95(-7.31%) |
Jul 12, 2007 | 12.15 | 13.15 | 11.81 | 13.00 | 955,437 | +0.93(+7.71%) |
Jul 11, 2007 | 11.10 | 12.90 | 11.10 | 12.07 | 2,211,051 | +2.07(+20.70%) |
Jul 10, 2007 | 9.090 | 10.50 | 9.000 | 10.00 | 382,920 | +0.90(+9.89%) |
Jul 09, 2007 | 8.530 | 9.250 | 8.530 | 9.100 | 207,147 | +0.60(+7.06%) |
Jul 06, 2007 | 8.630 | 8.790 | 8.480 | 8.500 | 34,348 | -0.23(-2.63%) |
Jul 05, 2007 | 8.700 | 8.860 | 8.510 | 8.730 | 42,176 | +0.03(+0.34%) |
Jul 03, 2007 | 8.810 | 8.810 | 8.630 | 8.700 | 21,153 | -0.09(-1.02%) |
Jul 02, 2007 | 8.820 | 8.890 | 8.530 | 8.790 | 37,052 | +0.04(+0.46%) |
Jun 29, 2007 | 8.550 | 8.770 | 8.510 | 8.750 | 38,288 | +0.25(+2.94%) |
Jun 28, 2007 | 8.690 | 8.740 | 8.410 | 8.500 | 12,635 | -0.05(-0.58%) |
Jun 27, 2007 | 8.350 | 8.670 | 8.280 | 8.550 | 48,413 | +0.06(+0.71%) |
Jun 26, 2007 | 8.610 | 8.769 | 8.470 | 8.490 | 49,431 | -0.10(-1.16%) |
Jun 25, 2007 | 8.690 | 8.690 | 8.510 | 8.590 | 69,035 | -0.07(-0.81%) |
Jun 22, 2007 | 8.800 | 8.920 | 8.620 | 8.660 | 21,472 | -0.04(-0.46%) |
Jun 21, 2007 | 8.890 | 9.190 | 8.470 | 8.700 | 69,845 | -0.16(-1.81%) |
Jun 20, 2007 | 8.940 | 8.940 | 8.850 | 8.860 | 46,000 | -0.10(-1.12%) |
Jun 19, 2007 | 9.050 | 9.050 | 8.820 | 8.960 | 28,000 | -0.08(-0.88%) |
Jun 18, 2007 | 9.000 | 9.120 | 8.823 | 9.040 | 51,800 | +0.04(+0.44%) |
Jun 15, 2007 | 9.100 | 9.100 | 8.870 | 9.000 | 86,500 | -0.10(-1.10%) |
Jun 14, 2007 | 8.900 | 9.210 | 8.830 | 9.100 | 122,400 | +0.31(+3.53%) |
Jun 13, 2007 | 8.300 | 9.200 | 8.230 | 8.790 | 298,300 | +0.59(+7.20%) |
Jun 12, 2007 | 7.980 | 8.270 | 7.860 | 8.200 | 117,500 | +0.53(+6.91%) |
Jun 11, 2007 | 7.930 | 7.970 | 7.660 | 7.670 | 45,082 | -0.31(-3.88%) |
Jun 08, 2007 | 8.150 | 8.150 | 7.720 | 7.980 | 37,089 | +0.02(+0.25%) |
Jun 07, 2007 | 8.000 | 8.000 | 7.960 | 7.960 | 20,950 | -0.13(-1.61%) |
Jun 06, 2007 | 8.000 | 8.100 | 7.880 | 8.090 | 16,713 | +0.00(+0.00%) |
Jun 05, 2007 | 8.200 | 8.200 | 8.030 | 8.090 | 20,160 | +0.05(+0.62%) |
Jun 04, 2007 | 8.190 | 8.200 | 7.930 | 8.040 | 22,792 | -0.16(-1.95%) |
Jun 01, 2007 | 8.100 | 8.200 | 7.940 | 8.200 | 33,986 | +0.19(+2.37%) |
May 31, 2007 | 7.930 | 8.150 | 7.730 | 8.010 | 53,732 | +0.24(+3.09%) |
May 30, 2007 | 7.950 | 7.950 | 7.660 | 7.770 | 48,931 | -0.09(-1.15%) |
May 29, 2007 | 7.790 | 7.930 | 7.750 | 7.860 | 24,250 | +0.14(+1.81%) |
May 25, 2007 | 7.990 | 8.010 | 7.650 | 7.720 | 21,836 | -0.12(-1.53%) |
May 24, 2007 | 7.970 | 7.970 | 7.780 | 7.840 | 19,389 | +0.00(+0.00%) |
May 23, 2007 | 7.971 | 7.971 | 7.800 | 7.840 | 17,108 | +0.00(+0.00%) |
May 22, 2007 | 7.760 | 8.020 | 7.750 | 7.840 | 36,280 | +0.11(+1.42%) |
May 21, 2007 | 8.050 | 8.050 | 7.450 | 7.730 | 352,101 | -0.47(-5.73%) |
May 18, 2007 | 8.240 | 8.300 | 7.970 | 8.200 | 22,846 | -0.03(-0.36%) |
May 17, 2007 | 8.240 | 8.280 | 8.050 | 8.230 | 3,200 | -0.05(-0.60%) |
May 16, 2007 | 8.730 | 8.730 | 7.950 | 8.280 | 95,830 | +0.06(+0.73%) |
May 15, 2007 | 8.200 | 8.729 | 8.100 | 8.220 | 191,023 | +0.19(+2.37%) |
May 14, 2007 | 8.170 | 8.170 | 8.010 | 8.030 | 27,521 | -0.23(-2.78%) |
May 11, 2007 | 8.162 | 8.350 | 8.150 | 8.260 | 7,000 | +0.06(+0.73%) |
May 10, 2007 | 8.107 | 8.340 | 8.107 | 8.200 | 17,514 | +0.00(+0.00%) |
May 09, 2007 | 8.300 | 8.350 | 8.140 | 8.200 | 28,242 | -0.02(-0.23%) |
May 08, 2007 | 8.220 | 8.270 | 8.150 | 8.219 | 7,529 | -0.13(-1.57%) |
May 07, 2007 | 8.450 | 8.450 | 8.260 | 8.350 | 16,850 | -0.05(-0.60%) |
May 04, 2007 | 8.330 | 8.470 | 8.152 | 8.400 | 33,063 | -0.11(-1.29%) |
May 03, 2007 | 8.700 | 8.720 | 8.510 | 8.510 | 8,300 | -0.11(-1.28%) |
May 02, 2007 | 8.450 | 8.840 | 8.310 | 8.620 | 12,590 | +0.19(+2.25%) |
May 01, 2007 | 8.390 | 8.600 | 8.230 | 8.430 | 25,550 | +0.10(+1.20%) |
Apr 30, 2007 | 8.150 | 8.390 | 8.050 | 8.330 | 23,525 | +0.18(+2.21%) |
Apr 27, 2007 | 8.110 | 8.160 | 7.950 | 8.150 | 21,036 | -0.08(-0.97%) |
Apr 26, 2007 | 8.300 | 8.300 | 8.218 | 8.230 | 7,551 | -0.01(-0.12%) |
Apr 25, 2007 | 8.340 | 8.340 | 8.150 | 8.240 | 23,765 | -0.16(-1.90%) |
Apr 24, 2007 | 8.490 | 8.490 | 8.380 | 8.400 | 2,100 | -0.10(-1.18%) |
Apr 23, 2007 | 8.450 | 8.600 | 8.240 | 8.500 | 11,259 | +0.10(+1.19%) |
Apr 20, 2007 | 8.430 | 8.450 | 8.000 | 8.400 | 38,640 | +0.20(+2.44%) |
Apr 19, 2007 | 8.250 | 8.420 | 8.200 | 8.200 | 9,550 | -0.06(-0.73%) |
Apr 18, 2007 | 8.110 | 8.340 | 8.110 | 8.260 | 15,070 | -0.03(-0.36%) |
Apr 17, 2007 | 8.580 | 8.690 | 8.270 | 8.290 | 21,578 | -0.29(-3.38%) |
Apr 16, 2007 | 8.530 | 8.990 | 8.470 | 8.580 | 43,211 | +0.26(+3.12%) |
Apr 13, 2007 | 8.270 | 8.390 | 8.170 | 8.320 | 25,129 | -0.11(-1.32%) |
Apr 12, 2007 | 8.550 | 8.570 | 8.430 | 8.431 | 14,057 | -0.14(-1.62%) |
Apr 11, 2007 | 8.900 | 8.900 | 8.550 | 8.570 | 35,591 | -0.31(-3.49%) |
Apr 10, 2007 | 8.250 | 9.200 | 8.250 | 8.880 | 119,600 | +0.58(+6.99%) |
Apr 09, 2007 | 7.830 | 8.300 | 7.830 | 8.300 | 70,429 | +0.40(+5.06%) |
Apr 05, 2007 | 7.930 | 8.000 | 7.800 | 7.900 | 31,749 | -0.10(-1.25%) |
Apr 04, 2007 | 7.910 | 8.098 | 7.850 | 8.000 | 62,730 | +0.13(+1.65%) |
Apr 03, 2007 | 7.370 | 8.050 | 7.370 | 7.870 | 69,448 | +0.54(+7.37%) |
Apr 02, 2007 | 7.250 | 7.550 | 7.250 | 7.330 | 34,106 | +0.03(+0.41%) |
Mar 30, 2007 | 7.450 | 7.450 | 7.250 | 7.300 | 31,095 | -0.18(-2.41%) |
Mar 29, 2007 | 7.350 | 7.580 | 7.350 | 7.480 | 20,417 | +0.08(+1.08%) |
Mar 28, 2007 | 7.360 | 7.400 | 7.220 | 7.400 | 20,000 | +0.00(+0.00%) |
Mar 27, 2007 | 7.410 | 7.440 | 7.280 | 7.400 | 5,534 | -0.04(-0.54%) |
Mar 26, 2007 | 7.530 | 7.600 | 7.180 | 7.440 | 54,553 | +0.07(+0.95%) |
Mar 23, 2007 | 7.340 | 7.580 | 7.210 | 7.370 | 96,073 | -0.02(-0.27%) |
Mar 22, 2007 | 7.500 | 7.500 | 7.390 | 7.390 | 12,152 | -0.11(-1.47%) |
Mar 21, 2007 | 7.500 | 7.560 | 7.390 | 7.500 | 53,900 | +0.15(+2.04%) |
Mar 20, 2007 | 7.530 | 7.600 | 7.020 | 7.350 | 45,771 | -0.25(-3.29%) |
Mar 19, 2007 | 7.540 | 7.690 | 7.440 | 7.600 | 100,687 | +0.15(+2.01%) |
Mar 16, 2007 | 7.490 | 7.560 | 7.330 | 7.450 | 37,381 | -0.04(-0.53%) |
Mar 15, 2007 | 7.650 | 7.650 | 7.460 | 7.490 | 16,300 | -0.18(-2.35%) |
Mar 14, 2007 | 7.450 | 7.750 | 7.450 | 7.670 | 100,700 | +0.25(+3.37%) |
Mar 13, 2007 | 7.640 | 7.610 | 7.400 | 7.420 | 41,500 | -0.22(-2.88%) |
Mar 12, 2007 | 7.190 | 7.650 | 7.190 | 7.640 | 224,512 | +0.41(+5.67%) |
Mar 09, 2007 | 7.300 | 7.300 | 7.230 | 7.230 | 13,060 | -0.07(-0.96%) |
Mar 08, 2007 | 7.290 | 7.310 | 7.040 | 7.300 | 44,684 | +0.00(+0.00%) |
Mar 07, 2007 | 7.240 | 7.310 | 7.200 | 7.300 | 9,143 | -0.07(-0.95%) |
Mar 06, 2007 | 7.170 | 7.410 | 7.000 | 7.370 | 7,914 | -0.04(-0.54%) |
Mar 05, 2007 | 7.160 | 7.460 | 7.160 | 7.410 | 7,971 | +0.13(+1.79%) |
Mar 02, 2007 | 7.200 | 7.360 | 7.190 | 7.280 | 28,676 | +0.16(+2.25%) |
Mar 01, 2007 | 7.000 | 7.200 | 6.925 | 7.120 | 14,843 | +0.08(+1.14%) |
Feb 28, 2007 | 7.030 | 7.150 | 6.900 | 7.040 | 66,173 | +0.14(+2.03%) |
Feb 27, 2007 | 7.080 | 7.512 | 6.900 | 6.900 | 63,160 | -0.29(-4.03%) |
Feb 26, 2007 | 7.640 | 7.640 | 7.100 | 7.190 | 28,654 | -0.08(-1.10%) |
Feb 23, 2007 | 7.300 | 7.588 | 7.200 | 7.270 | 22,121 | -0.03(-0.41%) |
Feb 22, 2007 | 7.442 | 7.442 | 7.050 | 7.300 | 29,304 | -0.08(-1.08%) |
Feb 21, 2007 | 7.610 | 7.740 | 7.360 | 7.380 | 22,400 | -0.22(-2.89%) |
Feb 20, 2007 | 7.240 | 7.630 | 7.200 | 7.600 | 32,016 | +0.30(+4.11%) |
Feb 16, 2007 | 7.420 | 7.482 | 7.250 | 7.300 | 33,789 | -0.10(-1.35%) |
Feb 15, 2007 | 7.850 | 7.920 | 7.160 | 7.400 | 140,537 | -0.55(-6.92%) |
Feb 14, 2007 | 7.700 | 7.990 | 7.600 | 7.950 | 178,688 | +0.25(+3.25%) |
Feb 13, 2007 | 7.670 | 7.900 | 7.670 | 7.700 | 48,276 | +0.03(+0.39%) |
Feb 12, 2007 | 7.800 | 7.800 | 7.600 | 7.670 | 36,411 | -0.08(-1.03%) |
Feb 09, 2007 | 7.900 | 7.900 | 7.750 | 7.750 | 56,150 | -0.13(-1.65%) |
Feb 08, 2007 | 7.700 | 8.100 | 7.700 | 7.880 | 62,928 | +0.08(+1.03%) |
Feb 07, 2007 | 7.810 | 7.890 | 7.760 | 7.800 | 14,873 | -0.06(-0.76%) |
Feb 06, 2007 | 7.900 | 8.000 | 7.800 | 7.860 | 15,530 | -0.04(-0.51%) |
Feb 05, 2007 | 7.800 | 8.080 | 7.660 | 7.900 | 82,833 | +0.03(+0.38%) |
Feb 02, 2007 | 7.590 | 8.000 | 7.410 | 7.870 | 330,944 | -0.01(-0.13%) |
Feb 01, 2007 | 7.550 | 8.020 | 7.500 | 7.880 | 1,347,139 | +0.69(+9.60%) |
Jan 31, 2007 | 6.980 | 7.240 | 6.900 | 7.190 | 53,900 | +0.19(+2.71%) |
Jan 30, 2007 | 6.740 | 7.670 | 6.740 | 7.000 | 187,776 | +0.35(+5.26%) |
Jan 29, 2007 | 6.690 | 6.690 | 6.650 | 6.650 | 3,359 | -0.10(-1.48%) |
Jan 26, 2007 | 6.760 | 6.990 | 6.750 | 6.750 | 7,000 | -0.05(-0.74%) |
Jan 25, 2007 | 6.870 | 6.870 | 6.700 | 6.800 | 8,699 | -0.11(-1.59%) |
Jan 24, 2007 | 6.870 | 6.910 | 6.800 | 6.910 | 9,901 | +0.02(+0.29%) |
Jan 23, 2007 | 6.920 | 6.970 | 6.890 | 6.890 | 8,100 | +0.04(+0.58%) |
Jan 22, 2007 | 6.910 | 6.910 | 6.850 | 6.850 | 1,400 | +0.05(+0.74%) |
Jan 19, 2007 | 6.850 | 6.900 | 6.770 | 6.800 | 34,147 | +0.02(+0.29%) |
Jan 18, 2007 | 6.820 | 6.900 | 6.730 | 6.780 | 32,844 | +0.03(+0.44%) |
Jan 17, 2007 | 6.992 | 6.992 | 6.660 | 6.750 | 10,710 | -0.25(-3.57%) |
Jan 16, 2007 | 6.990 | 7.008 | 6.990 | 7.000 | 885 | +0.00(+0.00%) |
Jan 12, 2007 | 6.990 | 7.010 | 6.920 | 7.000 | 10,630 | +0.09(+1.30%) |
Jan 11, 2007 | 6.938 | 7.050 | 6.910 | 6.910 | 5,100 | -0.01(-0.08%) |
Jan 10, 2007 | 6.916 | 6.916 | 6.916 | 6.916 | 200 | -0.03(-0.49%) |
Jan 09, 2007 | 6.800 | 7.080 | 6.650 | 6.950 | 9,115 | -0.07(-1.00%) |
Jan 08, 2007 | 7.500 | 7.511 | 7.000 | 7.020 | 10,390 | -0.50(-6.59%) |
Jan 05, 2007 | 7.700 | 7.700 | 7.515 | 7.515 | 13,498 | -0.20(-2.53%) |
Jan 04, 2007 | 7.700 | 7.710 | 7.700 | 7.710 | 2,285 | +0.00(+0.00%) |
Jan 03, 2007 | 7.700 | 7.720 | 7.651 | 7.710 | 8,425 | +0.06(+0.78%) |
Dec 29, 2006 | 7.720 | 7.720 | 7.624 | 7.650 | 7,074 | -0.05(-0.65%) |
Dec 28, 2006 | 7.500 | 7.720 | 7.500 | 7.700 | 12,008 | +0.31(+4.19%) |
Dec 27, 2006 | 7.650 | 7.690 | 7.310 | 7.390 | 5,819 | -0.26(-3.40%) |
Dec 26, 2006 | 7.450 | 7.750 | 7.450 | 7.650 | 19,985 | +0.18(+2.41%) |
Dec 22, 2006 | 7.950 | 8.000 | 7.050 | 7.470 | 46,209 | +0.34(+4.77%) |
Dec 21, 2006 | 6.910 | 7.130 | 6.910 | 7.130 | 14,647 | +0.14(+2.00%) |
Dec 20, 2006 | 6.780 | 7.020 | 6.780 | 6.990 | 11,664 | +0.23(+3.40%) |
Dec 19, 2006 | 6.810 | 6.880 | 6.700 | 6.760 | 8,336 | -0.14(-2.03%) |
Dec 18, 2006 | 6.830 | 6.980 | 6.830 | 6.900 | 6,101 | +0.10(+1.47%) |
Dec 15, 2006 | 6.800 | 6.880 | 6.800 | 6.800 | 3,369 | -0.10(-1.45%) |
Dec 14, 2006 | 6.890 | 6.954 | 6.820 | 6.900 | 8,530 | -0.02(-0.29%) |
Dec 13, 2006 | 6.930 | 6.940 | 6.920 | 6.920 | 2,899 | +0.03(+0.44%) |
Dec 12, 2006 | 6.990 | 6.990 | 6.890 | 6.890 | 9,000 | -0.01(-0.14%) |
Dec 11, 2006 | 6.900 | 7.000 | 6.890 | 6.900 | 6,691 | +0.00(+0.00%) |
Dec 08, 2006 | 6.890 | 7.000 | 6.890 | 6.900 | 10,420 | +0.01(+0.15%) |
Dec 07, 2006 | 6.900 | 6.908 | 6.850 | 6.890 | 13,357 | +0.00(+0.00%) |
Dec 06, 2006 | 7.000 | 7.080 | 6.820 | 6.890 | 13,501 | -0.13(-1.85%) |
Dec 05, 2006 | 6.830 | 7.020 | 6.830 | 7.020 | 14,814 | +0.19(+2.78%) |
Dec 04, 2006 | 6.900 | 6.910 | 6.740 | 6.830 | 15,910 | -0.12(-1.73%) |
Dec 01, 2006 | 6.715 | 6.950 | 6.600 | 6.950 | 6,900 | +0.26(+3.89%) |
Nov 30, 2006 | 6.450 | 6.690 | 6.280 | 6.690 | 7,100 | +0.25(+3.88%) |
Nov 29, 2006 | 6.410 | 6.460 | 6.350 | 6.440 | 4,733 | +0.06(+0.94%) |
Nov 28, 2006 | 6.360 | 6.500 | 6.230 | 6.380 | 9,250 | -0.04(-0.62%) |
Nov 27, 2006 | 6.420 | 6.470 | 6.420 | 6.420 | 1,199 | +0.03(+0.39%) |
Nov 24, 2006 | 6.430 | 6.460 | 6.395 | 6.395 | 2,100 | -0.04(-0.54%) |
Nov 22, 2006 | 6.230 | 6.500 | 6.150 | 6.430 | 144,356 | +0.24(+3.88%) |
Nov 21, 2006 | 6.190 | 6.190 | 6.120 | 6.190 | 700 | -0.07(-1.12%) |
Nov 20, 2006 | 6.140 | 6.270 | 6.100 | 6.260 | 4,101 | +0.00(+0.00%) |
Nov 17, 2006 | 6.010 | 6.260 | 6.000 | 6.260 | 4,740 | +0.26(+4.33%) |
Nov 16, 2006 | 6.020 | 6.120 | 6.000 | 6.000 | 8,040 | +0.00(+0.00%) |
Nov 15, 2006 | 6.180 | 6.250 | 5.950 | 6.000 | 18,455 | -0.25(-4.00%) |
Nov 14, 2006 | 6.240 | 6.250 | 6.200 | 6.250 | 3,575 | -0.14(-2.19%) |
Nov 13, 2006 | 6.350 | 6.400 | 6.300 | 6.390 | 10,247 | +0.02(+0.31%) |
Nov 10, 2006 | 6.370 | 6.370 | 6.370 | 6.370 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 6.410 | 6.460 | 6.290 | 6.370 | 7,100 | -0.13(-2.00%) |
Nov 08, 2006 | 6.420 | 6.550 | 6.390 | 6.500 | 3,100 | +0.06(+0.93%) |
Nov 07, 2006 | 6.470 | 6.470 | 6.430 | 6.440 | 9,140 | +0.00(+0.06%) |
Nov 06, 2006 | 6.510 | 6.510 | 6.420 | 6.436 | 4,798 | -0.09(-1.44%) |
Nov 03, 2006 | 6.560 | 6.560 | 6.460 | 6.530 | 4,811 | +0.02(+0.31%) |
Nov 02, 2006 | 6.540 | 6.580 | 6.500 | 6.510 | 25,200 | -0.08(-1.21%) |