Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.75 | 12.84 | 12.56 | 12.72 | 8,004,975 | -0.03(-0.25%) |
Jun 28, 2007 | 12.77 | 12.91 | 12.71 | 12.75 | 5,166,794 | -0.02(-0.12%) |
Jun 27, 2007 | 12.40 | 12.80 | 12.34 | 12.77 | 8,072,270 | +0.37(+2.94%) |
Jun 26, 2007 | 12.47 | 12.63 | 12.39 | 12.40 | 7,303,080 | +0.05(+0.40%) |
Jun 25, 2007 | 12.30 | 12.59 | 12.24 | 12.35 | 4,859,029 | +0.10(+0.78%) |
Jun 22, 2007 | 12.59 | 12.66 | 12.24 | 12.26 | 5,686,928 | -0.40(-3.17%) |
Jun 21, 2007 | 12.51 | 12.78 | 12.44 | 12.66 | 7,383,102 | +0.15(+1.17%) |
Jun 20, 2007 | 12.89 | 12.97 | 12.51 | 12.51 | 4,058,048 | -0.37(-2.84%) |
Jun 19, 2007 | 12.86 | 12.93 | 12.77 | 12.88 | 3,549,024 | +0.08(+0.61%) |
Jun 18, 2007 | 12.88 | 12.93 | 12.65 | 12.80 | 4,489,426 | -0.07(-0.56%) |
Jun 15, 2007 | 12.62 | 12.92 | 12.62 | 12.87 | 5,677,265 | +0.16(+1.24%) |
Jun 14, 2007 | 12.60 | 12.79 | 12.60 | 12.71 | 7,013,843 | +0.12(+0.92%) |
Jun 13, 2007 | 12.34 | 12.60 | 12.28 | 12.60 | 6,857,512 | +0.38(+3.11%) |
Jun 12, 2007 | 12.21 | 12.42 | 12.06 | 12.22 | 7,121,860 | -0.10(-0.78%) |
Jun 11, 2007 | 12.11 | 12.36 | 12.05 | 12.31 | 4,237,180 | +0.24(+2.03%) |
Jun 08, 2007 | 11.96 | 12.18 | 11.89 | 12.07 | 5,429,523 | +0.12(+1.04%) |
Jun 07, 2007 | 12.40 | 12.45 | 11.91 | 11.94 | 8,532,528 | -0.56(-4.48%) |
Jun 06, 2007 | 12.53 | 12.55 | 12.32 | 12.50 | 8,762,818 | -0.11(-0.91%) |
Jun 05, 2007 | 12.75 | 12.81 | 12.54 | 12.62 | 6,362,292 | -0.20(-1.58%) |
Jun 04, 2007 | 12.87 | 12.96 | 12.70 | 12.82 | 3,675,438 | -0.05(-0.36%) |
Jun 01, 2007 | 12.98 | 12.98 | 12.69 | 12.87 | 5,568,020 | -0.02(-0.15%) |
May 31, 2007 | 12.89 | 12.96 | 12.78 | 12.89 | 5,766,343 | +0.10(+0.76%) |
May 30, 2007 | 12.56 | 12.79 | 12.44 | 12.79 | 4,490,337 | +0.19(+1.54%) |
May 29, 2007 | 12.53 | 12.72 | 12.53 | 12.59 | 4,629,537 | +0.08(+0.62%) |
May 25, 2007 | 12.42 | 12.56 | 12.20 | 12.52 | 5,617,562 | +0.10(+0.81%) |
May 24, 2007 | 12.89 | 13.00 | 12.32 | 12.42 | 9,625,220 | -0.39(-3.07%) |
May 23, 2007 | 13.20 | 13.24 | 12.79 | 12.81 | 8,743,365 | -0.40(-3.05%) |
May 22, 2007 | 13.31 | 13.31 | 13.13 | 13.21 | 2,703,870 | -0.09(-0.71%) |
May 21, 2007 | 13.34 | 13.38 | 13.17 | 13.31 | 2,475,413 | -0.05(-0.36%) |
May 18, 2007 | 13.24 | 13.38 | 13.24 | 13.35 | 3,750,908 | +0.15(+1.14%) |
May 17, 2007 | 13.38 | 13.41 | 13.19 | 13.20 | 3,796,807 | -0.25(-1.88%) |
May 16, 2007 | 13.35 | 13.59 | 13.30 | 13.46 | 3,518,655 | +0.16(+1.18%) |
May 15, 2007 | 13.16 | 13.47 | 13.16 | 13.30 | 9,068,233 | +0.22(+1.65%) |
May 14, 2007 | 13.04 | 13.13 | 12.99 | 13.08 | 6,601,102 | +0.05(+0.38%) |
May 11, 2007 | 13.00 | 13.04 | 12.92 | 13.04 | 2,637,445 | +0.08(+0.63%) |
May 10, 2007 | 13.11 | 13.19 | 12.95 | 12.95 | 3,636,293 | -0.19(-1.43%) |
May 09, 2007 | 13.07 | 13.19 | 13.05 | 13.14 | 3,908,036 | +0.08(+0.61%) |
May 08, 2007 | 13.18 | 13.24 | 13.05 | 13.06 | 4,549,818 | -0.16(-1.17%) |
May 07, 2007 | 13.03 | 13.30 | 13.03 | 13.22 | 5,955,762 | +0.21(+1.65%) |
May 04, 2007 | 12.80 | 13.08 | 12.76 | 13.00 | 8,235,513 | +0.29(+2.28%) |
May 03, 2007 | 12.79 | 12.89 | 12.64 | 12.71 | 5,059,782 | +0.00(+0.00%) |
May 02, 2007 | 12.63 | 12.76 | 12.57 | 12.71 | 8,292,834 | +0.14(+1.15%) |
May 01, 2007 | 12.45 | 12.60 | 12.43 | 12.57 | 6,132,623 | +0.04(+0.35%) |
Apr 30, 2007 | 12.70 | 12.74 | 12.53 | 12.53 | 4,715,812 | -0.14(-1.12%) |
Apr 27, 2007 | 12.82 | 12.89 | 12.61 | 12.67 | 7,547,025 | -0.16(-1.28%) |
Apr 26, 2007 | 13.00 | 13.52 | 12.80 | 12.83 | 10,618,691 | -0.28(-2.15%) |
Apr 25, 2007 | 13.17 | 13.21 | 13.06 | 13.11 | 3,453,444 | +0.00(+0.03%) |
Apr 24, 2007 | 13.05 | 13.14 | 13.02 | 13.11 | 3,063,121 | +0.10(+0.79%) |
Apr 23, 2007 | 12.89 | 13.12 | 12.82 | 13.01 | 4,829,074 | +0.11(+0.89%) |
Apr 20, 2007 | 12.89 | 13.00 | 12.73 | 12.89 | 4,940,473 | +0.08(+0.66%) |
Apr 19, 2007 | 12.92 | 12.92 | 12.74 | 12.81 | 2,755,363 | -0.01(-0.08%) |
Apr 18, 2007 | 12.75 | 12.87 | 12.73 | 12.82 | 3,955,208 | -0.05(-0.39%) |
Apr 17, 2007 | 12.62 | 12.87 | 12.57 | 12.87 | 6,128,064 | +0.32(+2.52%) |
Apr 16, 2007 | 12.61 | 12.64 | 12.50 | 12.55 | 5,180,443 | -0.02(-0.14%) |
Apr 13, 2007 | 12.61 | 12.66 | 12.50 | 12.57 | 5,779,115 | -0.06(-0.49%) |
Apr 12, 2007 | 12.66 | 12.71 | 12.50 | 12.63 | 6,211,637 | -0.00(-0.02%) |
Apr 11, 2007 | 12.64 | 12.72 | 12.60 | 12.64 | 6,285,351 | -0.02(-0.16%) |
Apr 10, 2007 | 12.63 | 12.73 | 12.56 | 12.66 | 5,376,682 | +0.08(+0.63%) |
Apr 09, 2007 | 12.39 | 12.60 | 12.36 | 12.58 | 6,422,684 | +0.24(+1.94%) |
Apr 05, 2007 | 12.31 | 12.39 | 12.29 | 12.34 | 3,693,966 | -0.01(-0.06%) |
Apr 04, 2007 | 12.41 | 12.49 | 12.32 | 12.34 | 4,150,881 | -0.08(-0.64%) |
Apr 03, 2007 | 12.43 | 12.48 | 12.32 | 12.42 | 4,538,661 | +0.00(+0.02%) |
Apr 02, 2007 | 12.07 | 12.43 | 12.02 | 12.42 | 5,928,499 | +0.39(+3.24%) |
Mar 30, 2007 | 12.13 | 12.21 | 11.88 | 12.03 | 6,078,273 | -0.05(-0.40%) |
Mar 29, 2007 | 11.88 | 12.15 | 11.88 | 12.08 | 3,499,329 | +0.08(+0.64%) |
Mar 28, 2007 | 11.96 | 12.11 | 11.95 | 12.00 | 3,874,417 | +0.01(+0.05%) |
Mar 27, 2007 | 11.96 | 12.05 | 11.91 | 12.00 | 5,357,701 | +0.03(+0.29%) |
Mar 26, 2007 | 11.81 | 12.00 | 11.79 | 11.96 | 7,790,991 | +0.18(+1.50%) |
Mar 23, 2007 | 11.73 | 11.83 | 11.60 | 11.78 | 8,790,771 | +0.19(+1.62%) |
Mar 22, 2007 | 11.55 | 11.61 | 11.48 | 11.60 | 5,684,854 | +0.04(+0.39%) |
Mar 21, 2007 | 11.34 | 11.56 | 11.25 | 11.55 | 7,489,093 | +0.21(+1.83%) |
Mar 20, 2007 | 11.30 | 11.36 | 11.23 | 11.34 | 3,814,314 | +0.06(+0.49%) |
Mar 19, 2007 | 11.27 | 11.34 | 11.20 | 11.29 | 2,821,550 | +0.05(+0.46%) |
Mar 16, 2007 | 11.34 | 11.37 | 11.19 | 11.24 | 5,002,937 | -0.10(-0.88%) |
Mar 15, 2007 | 11.17 | 11.38 | 11.10 | 11.34 | 4,416,996 | +0.18(+1.61%) |
Mar 14, 2007 | 11.05 | 11.23 | 11.01 | 11.16 | 5,804,607 | +0.14(+1.28%) |
Mar 13, 2007 | 11.08 | 11.38 | 10.95 | 11.02 | 8,448,430 | -0.06(-0.54%) |
Mar 12, 2007 | 10.83 | 11.11 | 10.82 | 11.08 | 3,967,977 | +0.21(+1.93%) |
Mar 09, 2007 | 10.70 | 10.89 | 10.65 | 10.87 | 5,071,267 | +0.20(+1.88%) |
Mar 08, 2007 | 10.71 | 10.80 | 10.64 | 10.67 | 3,894,815 | +0.04(+0.38%) |
Mar 07, 2007 | 10.62 | 10.72 | 10.59 | 10.63 | 2,305,623 | -0.09(-0.81%) |
Mar 06, 2007 | 10.84 | 10.84 | 10.56 | 10.71 | 4,704,079 | +0.11(+1.01%) |
Mar 05, 2007 | 10.66 | 10.74 | 10.59 | 10.61 | 3,788,869 | -0.10(-0.91%) |
Mar 02, 2007 | 10.81 | 10.87 | 10.70 | 10.70 | 3,568,349 | -0.16(-1.43%) |
Mar 01, 2007 | 10.73 | 10.93 | 10.57 | 10.86 | 6,204,480 | +0.01(+0.05%) |
Feb 28, 2007 | 10.72 | 10.91 | 10.63 | 10.85 | 7,298,207 | +0.12(+1.09%) |
Feb 27, 2007 | 11.07 | 11.17 | 10.67 | 10.73 | 5,184,460 | -0.38(-3.40%) |
Feb 26, 2007 | 11.03 | 11.31 | 11.00 | 11.11 | 5,503,893 | +0.22(+2.06%) |
Feb 23, 2007 | 10.84 | 10.91 | 10.79 | 10.89 | 3,311,594 | +0.03(+0.28%) |
Feb 22, 2007 | 10.81 | 10.90 | 10.75 | 10.86 | 2,863,652 | +0.05(+0.44%) |
Feb 21, 2007 | 10.77 | 10.83 | 10.71 | 10.81 | 3,113,161 | +0.02(+0.18%) |
Feb 20, 2007 | 10.69 | 10.82 | 10.66 | 10.79 | 6,530,011 | +0.11(+1.07%) |
Feb 16, 2007 | 10.55 | 10.69 | 10.53 | 10.68 | 3,744,696 | +0.09(+0.81%) |
Feb 15, 2007 | 10.65 | 10.67 | 10.57 | 10.59 | 2,504,056 | -0.06(-0.60%) |
Feb 14, 2007 | 10.46 | 10.72 | 10.46 | 10.65 | 9,630,106 | +0.22(+2.11%) |
Feb 13, 2007 | 10.37 | 10.44 | 10.34 | 10.43 | 4,600,213 | +0.08(+0.73%) |
Feb 12, 2007 | 10.28 | 10.39 | 10.28 | 10.36 | 5,285,057 | +0.06(+0.58%) |
Feb 09, 2007 | 10.22 | 10.35 | 10.20 | 10.30 | 7,396,906 | +0.10(+0.94%) |
Feb 08, 2007 | 10.11 | 10.20 | 10.07 | 10.20 | 4,122,582 | +0.11(+1.06%) |
Feb 07, 2007 | 10.08 | 10.13 | 10.04 | 10.10 | 2,981,332 | +0.02(+0.19%) |
Feb 06, 2007 | 9.997 | 10.08 | 9.954 | 10.08 | 4,185,046 | +0.09(+0.94%) |
Feb 05, 2007 | 9.878 | 10.01 | 9.838 | 9.984 | 3,738,139 | +0.11(+1.14%) |
Feb 02, 2007 | 9.758 | 9.896 | 9.754 | 9.871 | 4,079,100 | +0.13(+1.37%) |
Feb 01, 2007 | 9.707 | 9.752 | 9.632 | 9.738 | 2,904,029 | +0.03(+0.27%) |
Jan 31, 2007 | 9.775 | 9.801 | 9.694 | 9.712 | 2,840,530 | -0.09(-0.95%) |
Jan 30, 2007 | 9.726 | 9.813 | 9.709 | 9.804 | 4,451,809 | +0.08(+0.80%) |
Jan 29, 2007 | 9.745 | 9.761 | 9.687 | 9.726 | 2,642,097 | -0.04(-0.40%) |
Jan 26, 2007 | 9.793 | 9.809 | 9.733 | 9.765 | 5,569,938 | +0.01(+0.13%) |
Jan 25, 2007 | 9.739 | 9.816 | 9.697 | 9.752 | 4,106,018 | +0.01(+0.13%) |
Jan 24, 2007 | 9.613 | 9.739 | 9.597 | 9.739 | 2,146,531 | +0.11(+1.16%) |
Jan 23, 2007 | 9.565 | 9.668 | 9.533 | 9.628 | 2,617,250 | +0.06(+0.65%) |
Jan 22, 2007 | 9.542 | 9.607 | 9.525 | 9.565 | 2,684,199 | +0.00(+0.03%) |
Jan 19, 2007 | 9.581 | 9.581 | 9.519 | 9.562 | 2,719,400 | +0.01(+0.14%) |
Jan 18, 2007 | 9.557 | 9.586 | 9.522 | 9.549 | 2,233,497 | +0.03(+0.30%) |
Jan 17, 2007 | 9.504 | 9.577 | 9.473 | 9.520 | 2,193,810 | -0.02(-0.21%) |
Jan 16, 2007 | 9.464 | 9.591 | 9.455 | 9.541 | 2,328,400 | +0.06(+0.60%) |
Jan 12, 2007 | 9.515 | 9.538 | 9.429 | 9.484 | 3,971,773 | -0.03(-0.30%) |
Jan 11, 2007 | 9.584 | 9.625 | 9.486 | 9.513 | 2,303,897 | -0.05(-0.52%) |
Jan 10, 2007 | 9.580 | 9.633 | 9.538 | 9.562 | 3,164,581 | -0.05(-0.56%) |
Jan 09, 2007 | 9.423 | 9.664 | 9.399 | 9.616 | 7,794,118 | +0.20(+2.12%) |
Jan 08, 2007 | 9.436 | 9.457 | 9.319 | 9.416 | 2,503,366 | +0.00(+0.05%) |
Jan 05, 2007 | 9.583 | 9.609 | 9.393 | 9.412 | 2,923,010 | -0.22(-2.26%) |
Jan 04, 2007 | 9.644 | 9.678 | 9.574 | 9.629 | 2,788,765 | -0.03(-0.32%) |
Jan 03, 2007 | 9.628 | 9.787 | 9.620 | 9.659 | 2,499,225 | +0.04(+0.44%) |
Dec 29, 2006 | 9.639 | 9.658 | 9.571 | 9.617 | 2,079,581 | -0.04(-0.38%) |
Dec 28, 2006 | 9.700 | 9.742 | 9.617 | 9.654 | 1,280,326 | -0.04(-0.37%) |
Dec 27, 2006 | 9.723 | 9.759 | 9.658 | 9.690 | 1,938,090 | +0.00(+0.03%) |
Dec 26, 2006 | 9.651 | 9.712 | 9.613 | 9.687 | 1,600,926 | +0.06(+0.66%) |
Dec 22, 2006 | 9.671 | 9.691 | 9.587 | 9.623 | 1,035,304 | -0.03(-0.35%) |
Dec 21, 2006 | 9.700 | 9.707 | 9.606 | 9.657 | 2,449,530 | -0.06(-0.60%) |
Dec 20, 2006 | 9.770 | 9.793 | 9.703 | 9.715 | 2,559,618 | -0.05(-0.55%) |
Dec 19, 2006 | 9.665 | 9.794 | 9.635 | 9.768 | 2,425,373 | +0.09(+0.97%) |
Dec 18, 2006 | 9.758 | 9.787 | 9.659 | 9.674 | 2,682,474 | -0.08(-0.79%) |
Dec 15, 2006 | 9.788 | 9.788 | 9.664 | 9.751 | 6,789,872 | +0.06(+0.63%) |
Dec 14, 2006 | 9.623 | 9.720 | 9.613 | 9.690 | 2,143,770 | +0.09(+0.91%) |
Dec 13, 2006 | 9.597 | 9.636 | 9.583 | 9.603 | 2,119,613 | +0.03(+0.35%) |
Dec 12, 2006 | 9.645 | 9.667 | 9.536 | 9.570 | 4,019,742 | -0.05(-0.48%) |
Dec 11, 2006 | 9.599 | 9.642 | 9.577 | 9.616 | 2,531,664 | +0.04(+0.38%) |
Dec 08, 2006 | 9.613 | 9.625 | 9.519 | 9.580 | 2,502,676 | -0.02(-0.20%) |
Dec 07, 2006 | 9.620 | 9.633 | 9.533 | 9.599 | 3,859,960 | -0.00(-0.02%) |
Dec 06, 2006 | 9.722 | 9.742 | 9.600 | 9.600 | 3,275,013 | -0.20(-2.05%) |
Dec 05, 2006 | 9.826 | 9.867 | 9.767 | 9.801 | 4,149,845 | -0.01(-0.10%) |
Dec 04, 2006 | 9.754 | 9.846 | 9.748 | 9.812 | 4,131,900 | +0.08(+0.77%) |
Dec 01, 2006 | 9.770 | 9.791 | 9.659 | 9.736 | 3,320,567 | -0.00(-0.03%) |
Nov 30, 2006 | 9.725 | 9.774 | 9.687 | 9.739 | 4,180,214 | +0.01(+0.15%) |
Nov 29, 2006 | 9.504 | 9.742 | 9.493 | 9.725 | 5,004,317 | +0.26(+2.72%) |
Nov 28, 2006 | 9.441 | 9.568 | 9.419 | 9.467 | 4,269,941 | +0.03(+0.28%) |
Nov 27, 2006 | 9.486 | 9.496 | 9.413 | 9.441 | 3,811,301 | -0.03(-0.35%) |
Nov 24, 2006 | 9.432 | 9.507 | 9.416 | 9.474 | 1,017,704 | +0.02(+0.20%) |
Nov 22, 2006 | 9.404 | 9.471 | 9.380 | 9.455 | 4,820,033 | +0.08(+0.85%) |
Nov 21, 2006 | 9.418 | 9.454 | 9.349 | 9.376 | 4,187,807 | -0.06(-0.61%) |
Nov 20, 2006 | 9.468 | 9.503 | 9.413 | 9.433 | 2,168,273 | -0.02(-0.21%) |
Nov 17, 2006 | 9.489 | 9.509 | 9.420 | 9.454 | 3,541,431 | -0.04(-0.44%) |
Nov 16, 2006 | 9.517 | 9.597 | 9.493 | 9.496 | 4,008,009 | +0.01(+0.06%) |
Nov 15, 2006 | 9.490 | 9.513 | 9.462 | 9.490 | 11,494,297 | +0.04(+0.46%) |
Nov 14, 2006 | 9.376 | 9.465 | 9.335 | 9.447 | 9,498,920 | +0.10(+1.10%) |
Nov 13, 2006 | 9.171 | 9.357 | 9.171 | 9.344 | 6,853,716 | +0.15(+1.66%) |
Nov 10, 2006 | 9.154 | 9.212 | 9.118 | 9.191 | 6,775,723 | +0.07(+0.81%) |
Nov 09, 2006 | 9.186 | 9.187 | 9.100 | 9.118 | 4,070,127 | -0.04(-0.44%) |
Nov 08, 2006 | 9.051 | 9.194 | 9.039 | 9.158 | 4,360,012 | +0.11(+1.23%) |
Nov 07, 2006 | 8.954 | 9.092 | 8.950 | 9.047 | 8,209,275 | +0.10(+1.12%) |
Nov 06, 2006 | 8.918 | 8.979 | 8.852 | 8.947 | 6,210,102 | +0.07(+0.73%) |
Nov 03, 2006 | 8.892 | 8.923 | 8.779 | 8.881 | 4,149,155 | -0.01(-0.11%) |
Nov 02, 2006 | 8.880 | 8.941 | 8.845 | 8.892 | 3,222,903 | -0.00(-0.02%) |
Nov 01, 2006 | 8.925 | 9.067 | 8.874 | 8.893 | 5,213,449 | +0.05(+0.54%) |
Oct 31, 2006 | 8.845 | 8.868 | 8.799 | 8.845 | 6,785,731 | +0.02(+0.25%) |
Oct 30, 2006 | 8.868 | 8.868 | 8.792 | 8.823 | 4,801,052 | +0.01(+0.08%) |
Oct 27, 2006 | 8.881 | 8.899 | 8.789 | 8.816 | 3,407,532 | -0.08(-0.85%) |
Oct 26, 2006 | 8.941 | 8.947 | 8.844 | 8.892 | 3,796,116 | -0.06(-0.68%) |
Oct 25, 2006 | 8.881 | 9.005 | 8.876 | 8.952 | 5,682,096 | +0.10(+1.10%) |
Oct 24, 2006 | 8.877 | 8.884 | 8.793 | 8.855 | 3,484,145 | -0.03(-0.29%) |
Oct 23, 2006 | 8.838 | 8.937 | 8.776 | 8.881 | 5,698,316 | +0.03(+0.34%) |
Oct 20, 2006 | 8.861 | 8.884 | 8.818 | 8.851 | 3,839,254 | +0.04(+0.48%) |
Oct 19, 2006 | 8.802 | 8.858 | 8.795 | 8.809 | 6,449,947 | -0.03(-0.33%) |
Oct 18, 2006 | 8.831 | 8.877 | 8.821 | 8.838 | 8,339,033 | +0.03(+0.36%) |
Oct 17, 2006 | 8.780 | 8.828 | 8.780 | 8.806 | 4,906,653 | -0.00(-0.05%) |
Oct 16, 2006 | 8.822 | 8.845 | 8.763 | 8.810 | 3,417,195 | +0.02(+0.18%) |
Oct 13, 2006 | 8.693 | 8.802 | 8.654 | 8.795 | 9,254,933 | +0.09(+1.05%) |
Oct 12, 2006 | 8.664 | 8.719 | 8.638 | 8.703 | 3,817,168 | +0.05(+0.57%) |
Oct 11, 2006 | 8.621 | 8.681 | 8.616 | 8.654 | 4,329,989 | +0.02(+0.18%) |
Oct 10, 2006 | 8.599 | 8.651 | 8.566 | 8.638 | 3,476,552 | +0.01(+0.12%) |
Oct 09, 2006 | 8.648 | 8.663 | 8.616 | 8.628 | 2,197,606 | -0.02(-0.22%) |
Oct 06, 2006 | 8.703 | 8.716 | 8.624 | 8.647 | 3,305,382 | -0.09(-1.06%) |
Oct 05, 2006 | 8.734 | 8.780 | 8.693 | 8.739 | 3,485,180 | -0.01(-0.13%) |
Oct 04, 2006 | 8.739 | 8.780 | 8.677 | 8.751 | 9,132,077 | -0.01(-0.15%) |
Oct 03, 2006 | 8.792 | 8.813 | 8.722 | 8.764 | 8,398,736 | -0.03(-0.33%) |
Oct 02, 2006 | 8.860 | 8.880 | 8.783 | 8.793 | 5,163,754 | -0.07(-0.82%) |
Sep 29, 2006 | 8.929 | 8.929 | 8.819 | 8.866 | 7,906,276 | -0.06(-0.71%) |
Sep 28, 2006 | 9.010 | 9.039 | 8.863 | 8.929 | 5,958,178 | -0.07(-0.79%) |
Sep 27, 2006 | 8.915 | 9.045 | 8.913 | 9.000 | 5,206,892 | +0.06(+0.63%) |
Sep 26, 2006 | 8.954 | 9.006 | 8.886 | 8.944 | 4,358,287 | +0.05(+0.59%) |
Sep 25, 2006 | 8.893 | 8.939 | 8.834 | 8.892 | 5,484,698 | +0.06(+0.69%) |
Sep 22, 2006 | 8.787 | 8.910 | 8.766 | 8.831 | 7,671,607 | +0.03(+0.30%) |
Sep 21, 2006 | 8.889 | 8.905 | 8.761 | 8.805 | 9,325,333 | -0.09(-1.03%) |
Sep 20, 2006 | 8.925 | 8.957 | 8.866 | 8.896 | 10,082,141 | -0.01(-0.16%) |
Sep 19, 2006 | 8.889 | 8.967 | 8.873 | 8.910 | 14,436,287 | +0.01(+0.13%) |
Sep 18, 2006 | 8.992 | 9.028 | 8.873 | 8.899 | 12,355,325 | -0.08(-0.94%) |
Sep 15, 2006 | 8.948 | 9.093 | 8.922 | 8.983 | 45,301,476 | -0.60(-6.27%) |
Sep 14, 2006 | 9.639 | 9.678 | 9.525 | 9.584 | 5,968,531 | +0.00(+0.02%) |
Sep 13, 2006 | 9.541 | 9.622 | 9.447 | 9.583 | 4,920,802 | -0.00(-0.02%) |
Sep 12, 2006 | 9.744 | 9.765 | 9.561 | 9.584 | 4,621,599 | -0.13(-1.36%) |
Sep 11, 2006 | 9.765 | 9.848 | 9.664 | 9.716 | 4,060,119 | -0.06(-0.59%) |
Sep 08, 2006 | 9.878 | 9.935 | 9.744 | 9.774 | 3,587,675 | -0.10(-0.98%) |
Sep 07, 2006 | 9.801 | 9.925 | 9.801 | 9.871 | 6,244,267 | +0.01(+0.15%) |
Sep 06, 2006 | 9.910 | 9.923 | 9.828 | 9.857 | 4,581,568 | -0.16(-1.62%) |
Sep 05, 2006 | 9.932 | 10.03 | 9.890 | 10.02 | 5,558,895 | +0.07(+0.73%) |
Sep 01, 2006 | 10.13 | 10.16 | 9.945 | 9.946 | 15,421,207 | -0.20(-1.96%) |
Aug 31, 2006 | 9.881 | 10.17 | 9.877 | 10.14 | 6,172,486 | +0.21(+2.10%) |
Aug 30, 2006 | 9.830 | 9.997 | 9.755 | 9.936 | 20,532,850 | -0.34(-3.27%) |
Aug 29, 2006 | 10.29 | 10.30 | 10.01 | 10.27 | 16,752,954 | -0.04(-0.38%) |
Aug 28, 2006 | 10.28 | 10.38 | 10.21 | 10.31 | 17,064,580 | -0.04(-0.41%) |
Aug 25, 2006 | 10.42 | 10.45 | 10.26 | 10.35 | 8,547,475 | -0.08(-0.75%) |
Aug 24, 2006 | 10.37 | 10.43 | 10.36 | 10.43 | 3,102,117 | +0.06(+0.56%) |
Aug 23, 2006 | 10.36 | 10.43 | 10.29 | 10.37 | 4,261,313 | -0.08(-0.80%) |
Aug 22, 2006 | 10.39 | 10.52 | 10.37 | 10.46 | 9,598,999 | +0.10(+0.95%) |
Aug 21, 2006 | 10.29 | 10.46 | 10.26 | 10.36 | 6,181,113 | +0.03(+0.27%) |
Aug 18, 2006 | 10.12 | 10.40 | 10.11 | 10.33 | 25,169,634 | +0.22(+2.19%) |
Aug 17, 2006 | 10.00 | 10.11 | 9.874 | 10.11 | 15,376,344 | +0.07(+0.72%) |
Aug 16, 2006 | 10.15 | 10.18 | 10.01 | 10.04 | 4,095,665 | -0.11(-1.07%) |
Aug 15, 2006 | 10.07 | 10.18 | 10.03 | 10.15 | 6,121,066 | +0.14(+1.40%) |
Aug 14, 2006 | 9.881 | 10.03 | 9.862 | 10.01 | 5,609,625 | +0.16(+1.57%) |
Aug 11, 2006 | 9.797 | 9.886 | 9.778 | 9.851 | 6,487,908 | +0.04(+0.40%) |
Aug 10, 2006 | 9.780 | 9.830 | 9.733 | 9.812 | 8,740,041 | +0.07(+0.70%) |
Aug 09, 2006 | 9.765 | 9.845 | 9.736 | 9.744 | 5,985,441 | +0.00(+0.00%) |
Aug 08, 2006 | 9.762 | 9.826 | 9.716 | 9.744 | 6,680,475 | +0.03(+0.36%) |
Aug 07, 2006 | 9.678 | 9.916 | 9.635 | 9.709 | 57,136,736 | +0.29(+3.09%) |
Aug 04, 2006 | 9.881 | 9.928 | 9.258 | 9.418 | 53,163,236 | -0.41(-4.17%) |
Aug 03, 2006 | 10.05 | 10.06 | 9.797 | 9.828 | 22,009,886 | -0.25(-2.44%) |
Aug 02, 2006 | 10.08 | 10.14 | 10.04 | 10.07 | 6,465,477 | +0.02(+0.17%) |
Aug 01, 2006 | 9.777 | 10.09 | 9.709 | 10.06 | 12,274,571 | +0.29(+2.94%) |
Jul 31, 2006 | 9.983 | 10.12 | 9.757 | 9.770 | 14,888,025 | -0.23(-2.35%) |
Jul 28, 2006 | 9.888 | 10.07 | 9.888 | 10.00 | 9,284,611 | +0.10(+0.98%) |
Jul 27, 2006 | 10.11 | 10.13 | 9.890 | 9.907 | 7,789,977 | -0.17(-1.70%) |
Jul 26, 2006 | 10.07 | 10.13 | 10.01 | 10.08 | 8,270,358 | +0.02(+0.23%) |
Jul 25, 2006 | 10.04 | 10.11 | 10.02 | 10.05 | 9,287,717 | +0.03(+0.27%) |
Jul 24, 2006 | 9.997 | 10.08 | 9.946 | 10.03 | 4,416,264 | +0.05(+0.49%) |
Jul 21, 2006 | 10.01 | 10.06 | 9.903 | 9.978 | 10,910,385 | +0.08(+0.78%) |
Jul 20, 2006 | 9.894 | 9.984 | 9.880 | 9.901 | 4,293,408 | +0.02(+0.22%) |
Jul 19, 2006 | 9.813 | 9.948 | 9.801 | 9.880 | 3,911,725 | +0.06(+0.62%) |
Jul 18, 2006 | 9.825 | 9.859 | 9.759 | 9.819 | 4,218,521 | -0.02(-0.18%) |
Jul 17, 2006 | 9.764 | 9.904 | 9.752 | 9.836 | 5,895,714 | +0.08(+0.86%) |
Jul 14, 2006 | 9.693 | 9.801 | 9.678 | 9.752 | 4,149,845 | +0.03(+0.30%) |
Jul 13, 2006 | 9.697 | 9.826 | 9.673 | 9.723 | 6,535,187 | +0.02(+0.19%) |
Jul 12, 2006 | 9.772 | 9.830 | 9.693 | 9.704 | 3,375,783 | -0.10(-0.98%) |
Jul 11, 2006 | 9.649 | 9.803 | 9.635 | 9.800 | 6,076,893 | +0.14(+1.50%) |
Jul 10, 2006 | 9.670 | 9.746 | 9.606 | 9.655 | 5,700,042 | +0.00(+0.00%) |
Jul 07, 2006 | 9.610 | 9.717 | 9.591 | 9.655 | 3,182,181 | +0.04(+0.42%) |
Jul 06, 2006 | 9.651 | 9.659 | 9.548 | 9.615 | 3,495,878 | -0.04(-0.38%) |
Jul 05, 2006 | 9.693 | 9.780 | 9.616 | 9.651 | 3,748,492 | -0.07(-0.76%) |