Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.402 | 9.402 | 9.168 | 9.168 | 393,409 | -0.20(-2.17%) |
Jul 30, 2007 | 9.310 | 9.398 | 9.250 | 9.372 | 141,627 | +0.05(+0.58%) |
Jul 27, 2007 | 9.402 | 9.443 | 9.283 | 9.318 | 115,628 | -0.18(-1.92%) |
Jul 26, 2007 | 9.471 | 9.540 | 9.285 | 9.500 | 168,994 | -0.07(-0.76%) |
Jul 25, 2007 | 9.622 | 9.626 | 9.515 | 9.573 | 177,889 | +0.03(+0.34%) |
Jul 24, 2007 | 9.632 | 9.699 | 9.535 | 9.541 | 123,154 | -0.17(-1.79%) |
Jul 23, 2007 | 9.714 | 9.755 | 9.708 | 9.715 | 332,516 | +0.03(+0.35%) |
Jul 20, 2007 | 9.714 | 9.793 | 9.646 | 9.682 | 173,100 | -0.09(-0.97%) |
Jul 19, 2007 | 9.775 | 9.806 | 9.756 | 9.777 | 265,465 | +0.12(+1.24%) |
Jul 18, 2007 | 9.626 | 9.674 | 9.584 | 9.657 | 80,050 | -0.10(-0.99%) |
Jul 17, 2007 | 9.702 | 9.777 | 9.683 | 9.753 | 287,359 | +0.05(+0.53%) |
Jul 16, 2007 | 9.683 | 9.730 | 9.676 | 9.702 | 530,247 | -0.00(-0.03%) |
Jul 13, 2007 | 9.693 | 9.717 | 9.658 | 9.705 | 540,510 | +0.02(+0.20%) |
Jul 12, 2007 | 9.541 | 9.686 | 9.535 | 9.686 | 304,464 | +0.21(+2.21%) |
Jul 11, 2007 | 9.442 | 9.477 | 9.399 | 9.477 | 167,626 | +0.02(+0.25%) |
Jul 10, 2007 | 9.478 | 9.513 | 9.442 | 9.454 | 710,189 | -0.05(-0.57%) |
Jul 09, 2007 | 9.512 | 9.522 | 9.490 | 9.508 | 164,889 | +0.01(+0.09%) |
Jul 06, 2007 | 9.461 | 9.512 | 9.449 | 9.499 | 222,361 | +0.04(+0.46%) |
Jul 05, 2007 | 9.405 | 9.480 | 9.391 | 9.455 | 277,097 | +0.05(+0.51%) |
Jul 03, 2007 | 9.369 | 9.448 | 9.367 | 9.407 | 170,363 | +0.01(+0.14%) |
Jul 02, 2007 | 9.303 | 9.440 | 9.283 | 9.394 | 142,311 | +0.20(+2.13%) |
Jun 29, 2007 | 9.281 | 9.296 | 9.173 | 9.198 | 207,993 | -0.06(-0.63%) |
Jun 28, 2007 | 9.252 | 9.272 | 9.226 | 9.256 | 168,310 | +0.04(+0.40%) |
Jun 27, 2007 | 9.100 | 9.226 | 9.096 | 9.220 | 1,179,543 | +0.06(+0.65%) |
Jun 26, 2007 | 9.218 | 9.253 | 9.132 | 9.160 | 613,034 | +0.01(+0.11%) |
Jun 25, 2007 | 9.196 | 9.259 | 9.129 | 9.149 | 199,099 | -0.05(-0.52%) |
Jun 22, 2007 | 9.264 | 9.357 | 9.174 | 9.198 | 496,037 | -0.09(-1.01%) |
Jun 21, 2007 | 9.164 | 9.291 | 9.164 | 9.291 | 188,152 | +0.10(+1.10%) |
Jun 20, 2007 | 9.280 | 9.285 | 9.167 | 9.190 | 150,521 | -0.08(-0.82%) |
Jun 19, 2007 | 9.220 | 9.285 | 9.211 | 9.266 | 124,522 | -0.00(-0.05%) |
Jun 18, 2007 | 9.265 | 9.284 | 9.230 | 9.271 | 147,785 | +0.04(+0.40%) |
Jun 15, 2007 | 9.223 | 9.252 | 9.207 | 9.234 | 1,653,687 | +0.10(+1.10%) |
Jun 14, 2007 | 9.062 | 9.154 | 9.062 | 9.133 | 47,209 | +0.09(+1.00%) |
Jun 13, 2007 | 8.965 | 9.043 | 8.952 | 9.043 | 149,153 | +0.12(+1.29%) |
Jun 12, 2007 | 8.967 | 9.049 | 8.927 | 8.927 | 166,258 | -0.12(-1.37%) |
Jun 11, 2007 | 9.044 | 9.088 | 9.044 | 9.052 | 180,626 | -0.02(-0.19%) |
Jun 08, 2007 | 8.968 | 9.071 | 8.929 | 9.069 | 672,558 | +0.18(+1.97%) |
Jun 07, 2007 | 9.037 | 9.054 | 8.894 | 8.894 | 211,414 | -0.16(-1.76%) |
Jun 06, 2007 | 9.109 | 9.109 | 9.021 | 9.053 | 259,308 | -0.08(-0.90%) |
Jun 05, 2007 | 9.120 | 9.152 | 9.076 | 9.135 | 292,149 | -0.02(-0.27%) |
Jun 04, 2007 | 9.119 | 9.160 | 9.119 | 9.160 | 329,779 | +0.04(+0.38%) |
Jun 01, 2007 | 9.129 | 9.158 | 9.100 | 9.125 | 318,148 | +0.06(+0.61%) |
May 31, 2007 | 9.055 | 9.091 | 9.053 | 9.069 | 292,833 | +0.05(+0.55%) |
May 30, 2007 | 8.881 | 9.021 | 8.881 | 9.019 | 171,047 | +0.05(+0.54%) |
May 29, 2007 | 8.945 | 8.998 | 8.927 | 8.971 | 155,311 | +0.07(+0.84%) |
May 25, 2007 | 8.853 | 8.927 | 8.853 | 8.897 | 721,820 | +0.05(+0.61%) |
May 24, 2007 | 8.957 | 8.996 | 8.838 | 8.843 | 305,833 | -0.14(-1.58%) |
May 23, 2007 | 9.062 | 9.062 | 8.984 | 8.984 | 394,777 | -0.03(-0.34%) |
May 22, 2007 | 9.009 | 9.044 | 8.989 | 9.015 | 146,416 | +0.02(+0.24%) |
May 21, 2007 | 8.986 | 9.024 | 8.955 | 8.993 | 187,468 | +0.04(+0.44%) |
May 18, 2007 | 8.945 | 8.976 | 8.927 | 8.954 | 178,573 | +0.02(+0.28%) |
May 17, 2007 | 8.948 | 8.964 | 8.905 | 8.929 | 116,312 | -0.03(-0.34%) |
May 16, 2007 | 8.740 | 8.971 | 8.740 | 8.960 | 106,049 | +0.09(+0.97%) |
May 15, 2007 | 8.919 | 8.965 | 8.862 | 8.873 | 304,464 | -0.04(-0.49%) |
May 14, 2007 | 8.989 | 8.989 | 8.891 | 8.917 | 134,785 | -0.05(-0.54%) |
May 11, 2007 | 8.872 | 8.965 | 8.872 | 8.965 | 73,892 | +0.11(+1.25%) |
May 10, 2007 | 8.941 | 8.964 | 8.853 | 8.854 | 602,771 | -0.13(-1.40%) |
May 09, 2007 | 8.916 | 8.992 | 8.886 | 8.980 | 375,620 | +0.03(+0.34%) |
May 08, 2007 | 8.901 | 8.965 | 8.895 | 8.949 | 225,098 | +0.02(+0.23%) |
May 07, 2007 | 8.957 | 8.961 | 8.929 | 8.929 | 151,206 | +0.02(+0.23%) |
May 04, 2007 | 8.916 | 8.939 | 8.902 | 8.908 | 146,416 | +0.04(+0.46%) |
May 03, 2007 | 8.843 | 8.901 | 8.841 | 8.867 | 108,102 | +0.03(+0.38%) |
May 02, 2007 | 8.810 | 8.862 | 8.810 | 8.834 | 397,514 | +0.05(+0.58%) |
May 01, 2007 | 8.791 | 8.791 | 8.710 | 8.783 | 121,101 | +0.03(+0.35%) |
Apr 30, 2007 | 8.824 | 8.853 | 8.752 | 8.752 | 118,364 | -0.09(-1.04%) |
Apr 27, 2007 | 8.840 | 8.876 | 8.813 | 8.844 | 107,417 | +0.01(+0.10%) |
Apr 26, 2007 | 8.845 | 8.867 | 8.815 | 8.835 | 102,628 | +0.03(+0.33%) |
Apr 25, 2007 | 8.762 | 8.828 | 8.743 | 8.806 | 174,468 | +0.07(+0.85%) |
Apr 24, 2007 | 8.748 | 8.765 | 8.686 | 8.731 | 140,258 | +0.05(+0.61%) |
Apr 23, 2007 | 8.695 | 8.696 | 8.658 | 8.679 | 118,364 | -0.02(-0.22%) |
Apr 20, 2007 | 8.746 | 8.746 | 8.680 | 8.698 | 101,260 | +0.06(+0.69%) |
Apr 19, 2007 | 8.581 | 8.688 | 8.581 | 8.638 | 82,787 | -0.01(-0.15%) |
Apr 18, 2007 | 8.635 | 8.699 | 8.612 | 8.651 | 242,887 | -0.00(-0.02%) |
Apr 17, 2007 | 8.647 | 8.685 | 8.642 | 8.653 | 92,365 | -0.01(-0.10%) |
Apr 16, 2007 | 8.653 | 8.661 | 8.623 | 8.661 | 313,359 | +0.06(+0.75%) |
Apr 13, 2007 | 8.558 | 8.597 | 8.508 | 8.597 | 117,680 | +0.02(+0.20%) |
Apr 12, 2007 | 8.512 | 8.593 | 8.492 | 8.579 | 305,148 | +0.05(+0.57%) |
Apr 11, 2007 | 8.568 | 8.584 | 8.506 | 8.531 | 142,311 | -0.04(-0.44%) |
Apr 10, 2007 | 8.558 | 8.587 | 8.552 | 8.569 | 171,731 | +0.02(+0.21%) |
Apr 09, 2007 | 8.555 | 8.600 | 8.546 | 8.552 | 247,676 | -0.01(-0.17%) |
Apr 05, 2007 | 8.505 | 8.572 | 8.505 | 8.566 | 144,364 | +0.07(+0.84%) |
Apr 04, 2007 | 8.496 | 8.534 | 8.467 | 8.495 | 494,669 | +0.05(+0.55%) |
Apr 03, 2007 | 8.403 | 8.489 | 8.403 | 8.448 | 246,992 | +0.09(+1.05%) |
Apr 02, 2007 | 8.404 | 8.404 | 8.321 | 8.361 | 355,778 | +0.01(+0.11%) |
Mar 30, 2007 | 8.378 | 8.379 | 8.316 | 8.351 | 160,100 | -0.01(-0.10%) |
Mar 29, 2007 | 8.400 | 8.400 | 8.297 | 8.360 | 145,732 | -0.01(-0.09%) |
Mar 28, 2007 | 8.373 | 8.422 | 8.362 | 8.368 | 420,092 | -0.08(-0.93%) |
Mar 27, 2007 | 8.465 | 8.465 | 8.433 | 8.446 | 298,991 | -0.01(-0.10%) |
Mar 26, 2007 | 8.438 | 8.501 | 8.392 | 8.455 | 422,145 | -0.02(-0.19%) |
Mar 23, 2007 | 8.482 | 8.486 | 8.454 | 8.471 | 43,103 | +0.02(+0.21%) |
Mar 22, 2007 | 8.498 | 8.498 | 8.451 | 8.454 | 39,683 | -0.07(-0.81%) |
Mar 21, 2007 | 8.351 | 8.543 | 8.350 | 8.522 | 233,993 | +0.18(+2.14%) |
Mar 20, 2007 | 8.318 | 8.363 | 8.289 | 8.344 | 56,787 | +0.02(+0.30%) |
Mar 19, 2007 | 8.292 | 8.327 | 8.286 | 8.319 | 108,102 | +0.06(+0.69%) |
Mar 16, 2007 | 8.265 | 8.286 | 8.216 | 8.262 | 55,419 | +0.03(+0.37%) |
Mar 15, 2007 | 8.227 | 8.259 | 8.207 | 8.232 | 38,314 | +0.04(+0.52%) |
Mar 14, 2007 | 8.134 | 8.213 | 8.053 | 8.189 | 123,838 | +0.05(+0.59%) |
Mar 13, 2007 | 8.296 | 8.294 | 8.141 | 8.141 | 124,522 | -0.15(-1.87%) |
Mar 12, 2007 | 8.258 | 8.324 | 8.132 | 8.296 | 246,308 | +0.09(+1.07%) |
Mar 09, 2007 | 8.292 | 8.292 | 8.182 | 8.208 | 124,522 | -0.03(-0.35%) |
Mar 08, 2007 | 8.290 | 8.290 | 8.213 | 8.237 | 103,996 | +0.05(+0.66%) |
Mar 07, 2007 | 8.207 | 8.221 | 8.175 | 8.183 | 83,471 | -0.04(-0.44%) |
Mar 06, 2007 | 8.208 | 8.236 | 8.179 | 8.220 | 107,417 | +0.14(+1.76%) |
Mar 05, 2007 | 8.066 | 8.161 | 8.066 | 8.078 | 155,995 | -0.06(-0.68%) |
Mar 02, 2007 | 8.243 | 8.243 | 8.118 | 8.134 | 228,519 | -0.10(-1.15%) |
Mar 01, 2007 | 8.097 | 8.283 | 8.046 | 8.229 | 683,505 | -0.05(-0.62%) |
Feb 28, 2007 | 8.292 | 8.357 | 8.258 | 8.280 | 777,240 | +0.03(+0.32%) |
Feb 27, 2007 | 8.441 | 8.487 | 8.230 | 8.254 | 329,095 | -0.34(-3.96%) |
Feb 26, 2007 | 8.660 | 8.660 | 8.558 | 8.594 | 134,785 | -0.05(-0.57%) |
Feb 23, 2007 | 8.653 | 8.660 | 8.601 | 8.644 | 62,945 | -0.01(-0.17%) |
Feb 22, 2007 | 8.666 | 8.677 | 8.607 | 8.658 | 149,153 | +0.06(+0.73%) |
Feb 21, 2007 | 8.601 | 8.619 | 8.559 | 8.596 | 486,459 | -0.04(-0.49%) |
Feb 20, 2007 | 8.609 | 8.650 | 8.553 | 8.638 | 207,309 | +0.03(+0.31%) |
Feb 16, 2007 | 8.601 | 8.612 | 8.572 | 8.612 | 113,575 | +0.01(+0.08%) |
Feb 15, 2007 | 8.590 | 8.609 | 8.559 | 8.604 | 189,520 | +0.03(+0.32%) |
Feb 14, 2007 | 8.492 | 8.593 | 8.492 | 8.577 | 207,309 | +0.16(+1.93%) |
Feb 13, 2007 | 8.430 | 8.521 | 8.400 | 8.414 | 117,270 | +0.02(+0.29%) |
Feb 12, 2007 | 8.411 | 8.435 | 8.376 | 8.389 | 79,756 | -0.05(-0.54%) |
Feb 09, 2007 | 8.550 | 8.568 | 8.433 | 8.435 | 252,466 | -0.09(-1.03%) |
Feb 08, 2007 | 8.501 | 8.556 | 8.501 | 8.522 | 130,680 | -0.02(-0.22%) |
Feb 07, 2007 | 8.528 | 8.569 | 8.483 | 8.541 | 172,415 | +0.08(+0.95%) |
Feb 06, 2007 | 8.509 | 8.522 | 8.427 | 8.461 | 122,470 | -0.03(-0.31%) |
Feb 05, 2007 | 8.486 | 8.512 | 8.404 | 8.487 | 165,574 | +0.01(+0.09%) |
Feb 02, 2007 | 8.492 | 8.531 | 8.438 | 8.480 | 779,292 | -0.05(-0.62%) |
Feb 01, 2007 | 8.582 | 8.584 | 8.493 | 8.533 | 97,155 | -0.02(-0.21%) |
Jan 31, 2007 | 8.484 | 8.555 | 8.423 | 8.550 | 193,625 | +0.05(+0.60%) |
Jan 30, 2007 | 8.477 | 8.514 | 8.472 | 8.499 | 214,835 | +0.03(+0.38%) |
Jan 29, 2007 | 8.492 | 8.514 | 8.450 | 8.467 | 69,787 | -0.02(-0.21%) |
Jan 26, 2007 | 8.458 | 8.512 | 8.427 | 8.484 | 116,312 | -0.00(-0.02%) |
Jan 25, 2007 | 8.601 | 8.619 | 8.458 | 8.486 | 132,048 | -0.08(-0.99%) |
Jan 24, 2007 | 8.480 | 8.574 | 8.480 | 8.571 | 123,154 | +0.13(+1.49%) |
Jan 23, 2007 | 8.419 | 8.484 | 8.406 | 8.445 | 132,048 | -0.02(-0.21%) |
Jan 22, 2007 | 8.517 | 8.517 | 8.400 | 8.463 | 363,989 | -0.04(-0.45%) |
Jan 19, 2007 | 8.455 | 8.528 | 8.454 | 8.501 | 195,678 | +0.00(+0.02%) |
Jan 18, 2007 | 8.609 | 8.609 | 8.483 | 8.499 | 322,937 | -0.16(-1.81%) |
Jan 17, 2007 | 8.707 | 8.715 | 8.634 | 8.655 | 163,521 | -0.10(-1.14%) |
Jan 16, 2007 | 8.777 | 8.796 | 8.715 | 8.755 | 322,937 | +0.00(+0.05%) |
Jan 12, 2007 | 8.701 | 8.753 | 8.676 | 8.750 | 259,992 | +0.04(+0.49%) |
Jan 11, 2007 | 8.653 | 8.723 | 8.647 | 8.708 | 849,079 | +0.05(+0.62%) |
Jan 10, 2007 | 8.549 | 8.654 | 8.543 | 8.654 | 718,399 | +0.05(+0.54%) |
Jan 09, 2007 | 8.579 | 8.620 | 8.531 | 8.607 | 110,154 | +0.01(+0.15%) |
Jan 08, 2007 | 8.601 | 8.617 | 8.558 | 8.594 | 117,680 | +0.02(+0.26%) |
Jan 05, 2007 | 8.579 | 8.587 | 8.503 | 8.572 | 184,731 | -0.09(-1.01%) |
Jan 04, 2007 | 8.514 | 8.660 | 8.487 | 8.660 | 248,361 | +0.13(+1.47%) |
Jan 03, 2007 | 8.597 | 8.650 | 8.444 | 8.534 | 194,310 | +0.01(+0.12%) |
Dec 29, 2006 | 8.520 | 8.552 | 8.515 | 8.524 | 82,787 | +0.02(+0.26%) |
Dec 28, 2006 | 8.506 | 8.531 | 8.476 | 8.502 | 110,154 | -0.03(-0.39%) |
Dec 27, 2006 | 8.495 | 8.536 | 8.490 | 8.536 | 170,363 | +0.07(+0.83%) |
Dec 26, 2006 | 8.444 | 8.465 | 8.419 | 8.465 | 43,788 | +0.02(+0.26%) |
Dec 22, 2006 | 8.496 | 8.496 | 8.430 | 8.444 | 38,314 | -0.03(-0.34%) |
Dec 21, 2006 | 8.543 | 8.543 | 8.441 | 8.473 | 49,945 | -0.06(-0.74%) |
Dec 20, 2006 | 8.543 | 8.581 | 8.524 | 8.536 | 80,734 | +0.03(+0.33%) |
Dec 19, 2006 | 8.514 | 8.550 | 8.449 | 8.508 | 151,206 | -0.06(-0.75%) |
Dec 18, 2006 | 8.660 | 8.660 | 8.544 | 8.572 | 94,418 | -0.01(-0.07%) |
Dec 15, 2006 | 8.623 | 8.636 | 8.577 | 8.578 | 222,361 | +0.01(+0.14%) |
Dec 14, 2006 | 8.541 | 8.607 | 8.521 | 8.566 | 190,889 | +0.04(+0.51%) |
Dec 13, 2006 | 8.543 | 8.543 | 8.484 | 8.522 | 67,050 | +0.04(+0.52%) |
Dec 12, 2006 | 8.531 | 8.531 | 8.461 | 8.479 | 36,946 | -0.05(-0.58%) |
Dec 11, 2006 | 8.514 | 8.578 | 8.514 | 8.528 | 84,155 | +0.01(+0.10%) |
Dec 08, 2006 | 8.517 | 8.544 | 8.473 | 8.520 | 208,677 | +0.01(+0.14%) |
Dec 07, 2006 | 8.609 | 8.609 | 8.508 | 8.508 | 37,630 | -0.06(-0.75%) |
Dec 06, 2006 | 8.579 | 8.593 | 8.550 | 8.572 | 175,836 | -0.04(-0.44%) |
Dec 05, 2006 | 8.594 | 8.610 | 8.582 | 8.610 | 86,892 | +0.02(+0.24%) |
Dec 04, 2006 | 8.484 | 8.610 | 8.482 | 8.590 | 61,577 | +0.13(+1.50%) |
Dec 01, 2006 | 8.474 | 8.543 | 8.419 | 8.462 | 79,366 | -0.09(-1.09%) |
Nov 30, 2006 | 8.550 | 8.566 | 8.509 | 8.556 | 95,102 | +0.05(+0.58%) |
Nov 29, 2006 | 8.550 | 8.550 | 8.477 | 8.506 | 305,833 | +0.07(+0.87%) |
Nov 28, 2006 | 8.392 | 8.442 | 8.382 | 8.433 | 389,988 | -0.00(-0.05%) |
Nov 27, 2006 | 8.579 | 8.587 | 8.429 | 8.438 | 362,620 | -0.19(-2.19%) |
Nov 24, 2006 | 8.609 | 8.647 | 8.593 | 8.626 | 79,366 | -0.02(-0.19%) |
Nov 22, 2006 | 8.594 | 8.653 | 8.578 | 8.642 | 187,468 | +0.01(+0.10%) |
Nov 21, 2006 | 8.536 | 8.634 | 8.536 | 8.634 | 249,729 | +0.08(+0.96%) |
Nov 20, 2006 | 8.521 | 8.568 | 8.502 | 8.552 | 140,258 | -0.00(-0.03%) |
Nov 17, 2006 | 8.521 | 8.556 | 8.511 | 8.555 | 114,943 | -0.00(-0.05%) |
Nov 16, 2006 | 8.547 | 8.594 | 8.520 | 8.559 | 393,409 | +0.01(+0.15%) |
Nov 15, 2006 | 8.556 | 8.585 | 8.520 | 8.546 | 236,729 | +0.03(+0.31%) |
Nov 14, 2006 | 8.448 | 8.520 | 8.395 | 8.520 | 233,308 | +0.12(+1.37%) |
Nov 13, 2006 | 8.353 | 8.411 | 8.353 | 8.404 | 198,415 | +0.08(+0.93%) |
Nov 10, 2006 | 8.338 | 8.351 | 8.306 | 8.327 | 64,998 | +0.05(+0.62%) |
Nov 09, 2006 | 8.382 | 8.391 | 8.275 | 8.275 | 277,097 | -0.03(-0.39%) |
Nov 08, 2006 | 8.229 | 8.335 | 8.229 | 8.308 | 205,941 | +0.02(+0.28%) |
Nov 07, 2006 | 8.280 | 8.343 | 8.274 | 8.284 | 166,942 | +0.02(+0.23%) |
Nov 06, 2006 | 8.154 | 8.270 | 8.154 | 8.265 | 81,418 | +0.11(+1.38%) |
Nov 03, 2006 | 8.192 | 8.210 | 8.100 | 8.153 | 135,469 | -0.02(-0.30%) |
Nov 02, 2006 | 8.178 | 8.178 | 8.135 | 8.178 | 89,628 | -0.00(-0.05%) |
Nov 01, 2006 | 8.287 | 8.309 | 8.167 | 8.182 | 82,102 | -0.08(-0.92%) |
Oct 31, 2006 | 8.214 | 8.274 | 8.214 | 8.258 | 94,418 | +0.04(+0.43%) |
Oct 30, 2006 | 8.141 | 8.243 | 8.134 | 8.223 | 132,048 | +0.05(+0.66%) |
Oct 27, 2006 | 8.273 | 8.283 | 8.153 | 8.169 | 92,365 | -0.15(-1.86%) |
Oct 26, 2006 | 8.316 | 8.337 | 8.259 | 8.324 | 148,469 | +0.04(+0.46%) |
Oct 25, 2006 | 8.221 | 8.286 | 8.214 | 8.286 | 162,837 | +0.04(+0.46%) |
Oct 24, 2006 | 8.251 | 8.273 | 8.223 | 8.248 | 175,836 | -0.05(-0.65%) |
Oct 23, 2006 | 8.226 | 8.309 | 8.214 | 8.302 | 185,415 | +0.08(+0.92%) |
Oct 20, 2006 | 8.214 | 8.230 | 8.185 | 8.226 | 107,417 | +0.02(+0.27%) |
Oct 19, 2006 | 8.148 | 8.214 | 8.134 | 8.204 | 175,836 | -0.01(-0.12%) |
Oct 18, 2006 | 8.309 | 8.309 | 8.186 | 8.214 | 201,151 | -0.03(-0.39%) |
Oct 17, 2006 | 8.229 | 8.246 | 8.194 | 8.246 | 139,574 | -0.09(-1.09%) |
Oct 16, 2006 | 8.341 | 8.365 | 8.327 | 8.337 | 220,309 | +0.03(+0.39%) |
Oct 13, 2006 | 8.243 | 8.319 | 8.243 | 8.305 | 170,363 | +0.06(+0.74%) |
Oct 12, 2006 | 8.199 | 8.246 | 8.169 | 8.243 | 168,310 | +0.10(+1.17%) |
Oct 11, 2006 | 8.109 | 8.204 | 8.109 | 8.148 | 144,364 | +0.01(+0.16%) |
Oct 10, 2006 | 8.126 | 8.144 | 8.104 | 8.135 | 95,102 | +0.01(+0.16%) |
Oct 09, 2006 | 8.097 | 8.142 | 8.075 | 8.122 | 211,414 | +0.00(+0.05%) |
Oct 06, 2006 | 8.088 | 8.126 | 8.080 | 8.118 | 367,410 | -0.04(-0.43%) |
Oct 05, 2006 | 8.126 | 8.159 | 8.104 | 8.153 | 540,510 | +0.03(+0.36%) |
Oct 04, 2006 | 7.988 | 8.144 | 7.983 | 8.123 | 648,612 | +0.13(+1.57%) |
Oct 03, 2006 | 7.983 | 8.104 | 7.931 | 7.998 | 777,240 | -0.02(-0.26%) |
Oct 02, 2006 | 8.083 | 8.083 | 7.992 | 8.018 | 7,134,734 | -0.04(-0.54%) |
Sep 29, 2006 | 8.039 | 8.080 | 8.009 | 8.062 | 266,149 | +0.04(+0.46%) |
Sep 28, 2006 | 8.002 | 8.028 | 7.980 | 8.026 | 76,629 | +0.04(+0.44%) |
Sep 27, 2006 | 8.039 | 8.055 | 7.971 | 7.990 | 180,626 | -0.03(-0.36%) |
Sep 26, 2006 | 7.980 | 8.027 | 7.942 | 8.020 | 290,780 | +0.06(+0.72%) |
Sep 25, 2006 | 7.849 | 7.971 | 7.822 | 7.963 | 119,733 | +0.14(+1.77%) |
Sep 22, 2006 | 7.914 | 7.914 | 7.806 | 7.824 | 132,048 | -0.09(-1.14%) |
Sep 21, 2006 | 7.995 | 7.996 | 7.884 | 7.914 | 114,943 | -0.07(-0.82%) |
Sep 20, 2006 | 7.929 | 7.998 | 7.920 | 7.980 | 604,824 | +0.12(+1.58%) |
Sep 19, 2006 | 7.885 | 7.887 | 7.795 | 7.856 | 108,102 | -0.04(-0.56%) |
Sep 18, 2006 | 7.920 | 7.935 | 7.884 | 7.900 | 43,103 | -0.01(-0.15%) |
Sep 15, 2006 | 7.893 | 7.954 | 7.893 | 7.912 | 203,204 | +0.05(+0.63%) |
Sep 14, 2006 | 7.860 | 7.888 | 7.841 | 7.862 | 48,577 | +0.02(+0.32%) |
Sep 13, 2006 | 7.834 | 7.875 | 7.811 | 7.837 | 103,996 | -0.01(-0.15%) |
Sep 12, 2006 | 7.694 | 7.850 | 7.694 | 7.849 | 268,202 | +0.18(+2.31%) |
Sep 11, 2006 | 7.622 | 7.694 | 7.613 | 7.672 | 541,194 | -0.02(-0.23%) |
Sep 08, 2006 | 7.629 | 7.739 | 7.594 | 7.689 | 116,996 | +0.08(+1.06%) |
Sep 07, 2006 | 7.572 | 7.653 | 7.565 | 7.609 | 110,838 | -0.06(-0.76%) |
Sep 06, 2006 | 7.776 | 7.776 | 7.667 | 7.667 | 87,576 | -0.14(-1.83%) |
Sep 05, 2006 | 7.764 | 7.811 | 7.730 | 7.811 | 197,730 | +0.05(+0.60%) |
Sep 01, 2006 | 7.790 | 7.793 | 7.724 | 7.764 | 6,875,426 | +0.04(+0.51%) |
Aug 31, 2006 | 7.773 | 7.774 | 7.724 | 7.724 | 127,259 | -0.02(-0.28%) |
Aug 30, 2006 | 7.720 | 7.767 | 7.689 | 7.746 | 147,785 | +0.06(+0.76%) |
Aug 29, 2006 | 7.622 | 7.688 | 7.593 | 7.688 | 139,574 | +0.07(+0.98%) |
Aug 28, 2006 | 7.593 | 7.635 | 7.589 | 7.613 | 120,417 | +0.04(+0.46%) |
Aug 25, 2006 | 7.533 | 7.580 | 7.533 | 7.578 | 46,524 | +0.01(+0.15%) |
Aug 24, 2006 | 7.555 | 7.567 | 7.511 | 7.567 | 116,312 | +0.03(+0.45%) |
Aug 23, 2006 | 7.600 | 7.632 | 7.515 | 7.533 | 98,523 | -0.08(-1.07%) |
Aug 22, 2006 | 7.590 | 7.654 | 7.571 | 7.615 | 109,470 | +0.03(+0.37%) |
Aug 21, 2006 | 7.629 | 7.629 | 7.564 | 7.587 | 193,625 | -0.07(-0.94%) |
Aug 18, 2006 | 7.646 | 7.660 | 7.600 | 7.659 | 181,994 | +0.01(+0.19%) |
Aug 17, 2006 | 7.624 | 7.701 | 7.615 | 7.644 | 548,036 | +0.04(+0.58%) |
Aug 16, 2006 | 7.527 | 7.610 | 7.482 | 7.600 | 653,401 | +0.20(+2.67%) |
Aug 15, 2006 | 7.323 | 7.409 | 7.323 | 7.403 | 84,155 | +0.21(+2.95%) |
Aug 14, 2006 | 7.248 | 7.264 | 7.178 | 7.191 | 175,836 | +0.07(+1.03%) |
Aug 11, 2006 | 7.181 | 7.181 | 7.108 | 7.118 | 44,472 | -0.09(-1.28%) |
Aug 10, 2006 | 7.188 | 7.228 | 7.150 | 7.210 | 121,785 | +0.04(+0.55%) |
Aug 09, 2006 | 7.261 | 7.282 | 7.171 | 7.171 | 435,829 | +0.08(+1.15%) |
Aug 08, 2006 | 7.081 | 7.147 | 7.078 | 7.089 | 61,577 | +0.01(+0.10%) |
Aug 07, 2006 | 7.140 | 7.140 | 7.081 | 7.081 | 46,524 | -0.07(-0.94%) |
Aug 04, 2006 | 7.217 | 7.238 | 7.118 | 7.149 | 111,522 | -0.04(-0.53%) |
Aug 03, 2006 | 7.141 | 7.209 | 7.125 | 7.187 | 80,734 | +0.03(+0.39%) |
Aug 02, 2006 | 7.157 | 7.187 | 7.108 | 7.159 | 41,735 | +0.08(+1.09%) |