Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.419 | 9.443 | 9.379 | 9.417 | 321,448 | +0.14(+1.51%) |
Aug 30, 2007 | 9.220 | 9.365 | 9.218 | 9.276 | 98,696 | +0.02(+0.20%) |
Aug 29, 2007 | 9.117 | 9.263 | 9.085 | 9.257 | 197,392 | +0.23(+2.59%) |
Aug 28, 2007 | 9.158 | 9.163 | 9.018 | 9.024 | 102,123 | -0.20(-2.17%) |
Aug 27, 2007 | 9.269 | 9.271 | 9.198 | 9.224 | 129,538 | -0.08(-0.85%) |
Aug 24, 2007 | 9.170 | 9.303 | 9.136 | 9.303 | 128,853 | +0.15(+1.59%) |
Aug 23, 2007 | 9.163 | 9.163 | 9.082 | 9.157 | 196,021 | +0.02(+0.24%) |
Aug 22, 2007 | 9.132 | 9.135 | 9.042 | 9.135 | 516,784 | +0.13(+1.44%) |
Aug 21, 2007 | 9.069 | 9.071 | 8.951 | 9.005 | 180,943 | +0.02(+0.21%) |
Aug 20, 2007 | 8.995 | 8.998 | 8.904 | 8.986 | 136,392 | +0.05(+0.52%) |
Aug 17, 2007 | 9.017 | 9.017 | 8.815 | 8.939 | 300,201 | +0.16(+1.79%) |
Aug 16, 2007 | 8.864 | 8.864 | 7.529 | 8.782 | 1,556,523 | -0.02(-0.27%) |
Aug 15, 2007 | 8.967 | 9.046 | 8.805 | 8.805 | 276,212 | -0.26(-2.91%) |
Aug 14, 2007 | 9.189 | 9.228 | 9.049 | 9.069 | 163,808 | -0.10(-1.12%) |
Aug 13, 2007 | 9.236 | 9.255 | 9.163 | 9.172 | 172,033 | +0.02(+0.21%) |
Aug 10, 2007 | 9.011 | 9.390 | 8.993 | 9.152 | 504,447 | -0.01(-0.16%) |
Aug 09, 2007 | 9.309 | 9.382 | 9.147 | 9.167 | 413,976 | -0.30(-3.22%) |
Aug 08, 2007 | 9.352 | 9.472 | 9.348 | 9.472 | 422,886 | +0.21(+2.28%) |
Aug 07, 2007 | 9.199 | 9.301 | 9.171 | 9.260 | 46,606 | +0.07(+0.76%) |
Aug 06, 2007 | 9.173 | 9.240 | 9.098 | 9.190 | 112,404 | -0.03(-0.32%) |
Aug 03, 2007 | 9.192 | 9.313 | 9.192 | 9.220 | 102,808 | -0.09(-1.00%) |
Aug 02, 2007 | 9.294 | 9.349 | 9.222 | 9.313 | 71,280 | +0.00(+0.05%) |
Aug 01, 2007 | 9.185 | 9.309 | 9.061 | 9.309 | 222,752 | +0.16(+1.71%) |
Jul 31, 2007 | 9.386 | 9.386 | 9.152 | 9.152 | 394,099 | -0.20(-2.17%) |
Jul 30, 2007 | 9.294 | 9.382 | 9.234 | 9.355 | 141,875 | +0.05(+0.58%) |
Jul 27, 2007 | 9.386 | 9.427 | 9.266 | 9.301 | 115,831 | -0.18(-1.92%) |
Jul 26, 2007 | 9.454 | 9.523 | 9.269 | 9.484 | 169,291 | -0.07(-0.76%) |
Jul 25, 2007 | 9.605 | 9.609 | 9.498 | 9.557 | 178,201 | +0.03(+0.34%) |
Jul 24, 2007 | 9.615 | 9.682 | 9.519 | 9.524 | 123,370 | -0.17(-1.79%) |
Jul 23, 2007 | 9.697 | 9.738 | 9.691 | 9.698 | 333,100 | +0.03(+0.35%) |
Jul 20, 2007 | 9.697 | 9.775 | 9.630 | 9.665 | 173,403 | -0.09(-0.97%) |
Jul 19, 2007 | 9.758 | 9.789 | 9.739 | 9.759 | 265,931 | +0.12(+1.24%) |
Jul 18, 2007 | 9.609 | 9.657 | 9.567 | 9.640 | 80,190 | -0.10(-0.99%) |
Jul 17, 2007 | 9.685 | 9.759 | 9.666 | 9.736 | 287,864 | +0.05(+0.53%) |
Jul 16, 2007 | 9.666 | 9.713 | 9.659 | 9.685 | 531,178 | -0.00(-0.03%) |
Jul 13, 2007 | 9.676 | 9.700 | 9.641 | 9.688 | 541,459 | +0.02(+0.20%) |
Jul 12, 2007 | 9.524 | 9.669 | 9.519 | 9.669 | 304,999 | +0.21(+2.21%) |
Jul 11, 2007 | 9.425 | 9.460 | 9.383 | 9.460 | 167,920 | +0.02(+0.25%) |
Jul 10, 2007 | 9.462 | 9.497 | 9.425 | 9.437 | 711,436 | -0.05(-0.57%) |
Jul 09, 2007 | 9.495 | 9.506 | 9.473 | 9.491 | 165,179 | +0.01(+0.09%) |
Jul 06, 2007 | 9.444 | 9.495 | 9.433 | 9.482 | 222,752 | +0.04(+0.46%) |
Jul 05, 2007 | 9.389 | 9.463 | 9.374 | 9.438 | 277,583 | +0.05(+0.51%) |
Jul 03, 2007 | 9.352 | 9.431 | 9.351 | 9.390 | 170,662 | +0.01(+0.14%) |
Jul 02, 2007 | 9.287 | 9.424 | 9.266 | 9.377 | 142,561 | +0.20(+2.13%) |
Jun 29, 2007 | 9.265 | 9.279 | 9.157 | 9.182 | 208,358 | -0.06(-0.63%) |
Jun 28, 2007 | 9.236 | 9.256 | 9.209 | 9.240 | 168,606 | +0.04(+0.40%) |
Jun 27, 2007 | 9.084 | 9.209 | 9.080 | 9.204 | 1,181,614 | +0.06(+0.65%) |
Jun 26, 2007 | 9.202 | 9.237 | 9.116 | 9.144 | 614,110 | +0.01(+0.11%) |
Jun 25, 2007 | 9.180 | 9.243 | 9.113 | 9.133 | 199,448 | -0.05(-0.52%) |
Jun 22, 2007 | 9.247 | 9.341 | 9.158 | 9.182 | 496,908 | -0.09(-1.01%) |
Jun 21, 2007 | 9.148 | 9.275 | 9.148 | 9.275 | 188,482 | +0.10(+1.10%) |
Jun 20, 2007 | 9.263 | 9.269 | 9.151 | 9.174 | 150,786 | -0.08(-0.82%) |
Jun 19, 2007 | 9.204 | 9.269 | 9.195 | 9.250 | 124,741 | -0.00(-0.05%) |
Jun 18, 2007 | 9.249 | 9.268 | 9.214 | 9.255 | 148,044 | +0.04(+0.40%) |
Jun 15, 2007 | 9.206 | 9.236 | 9.190 | 9.218 | 1,656,590 | +0.10(+1.10%) |
Jun 14, 2007 | 9.046 | 9.138 | 9.046 | 9.117 | 47,291 | +0.09(+1.00%) |
Jun 13, 2007 | 8.950 | 9.027 | 8.937 | 9.027 | 149,415 | +0.12(+1.29%) |
Jun 12, 2007 | 8.951 | 9.033 | 8.912 | 8.912 | 166,550 | -0.12(-1.37%) |
Jun 11, 2007 | 9.028 | 9.072 | 9.028 | 9.036 | 180,943 | -0.02(-0.19%) |
Jun 08, 2007 | 8.953 | 9.055 | 8.913 | 9.053 | 673,739 | +0.18(+1.97%) |
Jun 07, 2007 | 9.021 | 9.039 | 8.878 | 8.878 | 211,785 | -0.16(-1.76%) |
Jun 06, 2007 | 9.093 | 9.093 | 9.005 | 9.037 | 259,763 | -0.08(-0.90%) |
Jun 05, 2007 | 9.104 | 9.136 | 9.061 | 9.119 | 292,662 | -0.02(-0.27%) |
Jun 04, 2007 | 9.103 | 9.144 | 9.103 | 9.144 | 330,358 | +0.04(+0.38%) |
Jun 01, 2007 | 9.113 | 9.142 | 9.084 | 9.109 | 318,706 | +0.06(+0.61%) |
May 31, 2007 | 9.039 | 9.075 | 9.037 | 9.053 | 293,347 | +0.05(+0.55%) |
May 30, 2007 | 8.865 | 9.005 | 8.865 | 9.004 | 171,347 | +0.05(+0.54%) |
May 29, 2007 | 8.929 | 8.982 | 8.912 | 8.955 | 155,583 | +0.07(+0.84%) |
May 25, 2007 | 8.837 | 8.912 | 8.837 | 8.881 | 723,087 | +0.05(+0.61%) |
May 24, 2007 | 8.941 | 8.980 | 8.823 | 8.827 | 306,369 | -0.14(-1.58%) |
May 23, 2007 | 9.046 | 9.046 | 8.969 | 8.969 | 395,470 | -0.03(-0.34%) |
May 22, 2007 | 8.993 | 9.028 | 8.973 | 8.999 | 146,673 | +0.02(+0.24%) |
May 21, 2007 | 8.970 | 9.008 | 8.939 | 8.977 | 187,797 | +0.04(+0.44%) |
May 18, 2007 | 8.929 | 8.960 | 8.912 | 8.938 | 178,887 | +0.02(+0.28%) |
May 17, 2007 | 8.932 | 8.948 | 8.890 | 8.913 | 116,516 | -0.03(-0.34%) |
May 16, 2007 | 8.725 | 8.955 | 8.725 | 8.944 | 106,235 | +0.09(+0.97%) |
May 15, 2007 | 8.903 | 8.950 | 8.846 | 8.858 | 304,999 | -0.04(-0.49%) |
May 14, 2007 | 8.973 | 8.973 | 8.875 | 8.901 | 135,022 | -0.05(-0.54%) |
May 11, 2007 | 8.856 | 8.950 | 8.856 | 8.950 | 74,022 | +0.11(+1.25%) |
May 10, 2007 | 8.925 | 8.948 | 8.837 | 8.839 | 603,829 | -0.13(-1.40%) |
May 09, 2007 | 8.900 | 8.976 | 8.871 | 8.964 | 376,279 | +0.03(+0.34%) |
May 08, 2007 | 8.885 | 8.950 | 8.880 | 8.934 | 225,493 | +0.02(+0.23%) |
May 07, 2007 | 8.941 | 8.945 | 8.913 | 8.913 | 151,471 | +0.02(+0.23%) |
May 04, 2007 | 8.900 | 8.923 | 8.887 | 8.893 | 146,673 | +0.04(+0.46%) |
May 03, 2007 | 8.827 | 8.885 | 8.825 | 8.852 | 108,291 | +0.03(+0.38%) |
May 02, 2007 | 8.795 | 8.847 | 8.795 | 8.818 | 398,212 | +0.05(+0.58%) |
May 01, 2007 | 8.776 | 8.776 | 8.694 | 8.767 | 121,314 | +0.03(+0.35%) |
Apr 30, 2007 | 8.808 | 8.837 | 8.737 | 8.737 | 118,572 | -0.09(-1.04%) |
Apr 27, 2007 | 8.824 | 8.861 | 8.798 | 8.829 | 107,606 | +0.01(+0.10%) |
Apr 26, 2007 | 8.830 | 8.852 | 8.799 | 8.820 | 102,808 | +0.03(+0.33%) |
Apr 25, 2007 | 8.747 | 8.812 | 8.728 | 8.791 | 174,774 | +0.07(+0.85%) |
Apr 24, 2007 | 8.732 | 8.750 | 8.671 | 8.716 | 140,505 | +0.05(+0.61%) |
Apr 23, 2007 | 8.680 | 8.681 | 8.643 | 8.664 | 118,572 | -0.02(-0.22%) |
Apr 20, 2007 | 8.731 | 8.731 | 8.665 | 8.683 | 101,437 | +0.06(+0.69%) |
Apr 19, 2007 | 8.566 | 8.672 | 8.566 | 8.623 | 82,932 | -0.01(-0.15%) |
Apr 18, 2007 | 8.620 | 8.684 | 8.597 | 8.636 | 243,313 | -0.00(-0.02%) |
Apr 17, 2007 | 8.632 | 8.669 | 8.627 | 8.637 | 92,527 | -0.01(-0.10%) |
Apr 16, 2007 | 8.637 | 8.646 | 8.608 | 8.646 | 313,909 | +0.06(+0.75%) |
Apr 13, 2007 | 8.543 | 8.582 | 8.493 | 8.582 | 117,887 | +0.02(+0.20%) |
Apr 12, 2007 | 8.497 | 8.578 | 8.477 | 8.564 | 305,684 | +0.05(+0.57%) |
Apr 11, 2007 | 8.553 | 8.569 | 8.492 | 8.516 | 142,561 | -0.04(-0.44%) |
Apr 10, 2007 | 8.543 | 8.572 | 8.537 | 8.554 | 172,033 | +0.02(+0.21%) |
Apr 09, 2007 | 8.540 | 8.585 | 8.531 | 8.537 | 248,111 | -0.01(-0.17%) |
Apr 05, 2007 | 8.490 | 8.557 | 8.490 | 8.551 | 144,617 | +0.07(+0.84%) |
Apr 04, 2007 | 8.481 | 8.519 | 8.452 | 8.480 | 495,537 | +0.05(+0.55%) |
Apr 03, 2007 | 8.388 | 8.474 | 8.388 | 8.433 | 247,426 | +0.09(+1.05%) |
Apr 02, 2007 | 8.389 | 8.389 | 8.306 | 8.346 | 356,403 | +0.01(+0.11%) |
Mar 30, 2007 | 8.363 | 8.365 | 8.302 | 8.337 | 160,381 | -0.01(-0.10%) |
Mar 29, 2007 | 8.385 | 8.385 | 8.283 | 8.346 | 145,988 | -0.01(-0.09%) |
Mar 28, 2007 | 8.359 | 8.407 | 8.347 | 8.353 | 420,830 | -0.08(-0.93%) |
Mar 27, 2007 | 8.451 | 8.451 | 8.419 | 8.432 | 299,515 | -0.01(-0.10%) |
Mar 26, 2007 | 8.423 | 8.486 | 8.378 | 8.440 | 422,886 | -0.02(-0.19%) |
Mar 23, 2007 | 8.467 | 8.471 | 8.439 | 8.456 | 43,179 | +0.02(+0.21%) |
Mar 22, 2007 | 8.483 | 8.483 | 8.436 | 8.439 | 39,752 | -0.07(-0.81%) |
Mar 21, 2007 | 8.337 | 8.528 | 8.335 | 8.508 | 234,403 | +0.18(+2.14%) |
Mar 20, 2007 | 8.303 | 8.349 | 8.274 | 8.330 | 56,887 | +0.02(+0.30%) |
Mar 19, 2007 | 8.277 | 8.312 | 8.271 | 8.305 | 108,291 | +0.06(+0.69%) |
Mar 16, 2007 | 8.251 | 8.271 | 8.201 | 8.248 | 55,516 | +0.03(+0.37%) |
Mar 15, 2007 | 8.213 | 8.245 | 8.192 | 8.217 | 38,381 | +0.04(+0.52%) |
Mar 14, 2007 | 8.119 | 8.198 | 8.039 | 8.175 | 124,055 | +0.05(+0.59%) |
Mar 13, 2007 | 8.281 | 8.280 | 8.127 | 8.127 | 124,741 | -0.15(-1.87%) |
Mar 12, 2007 | 8.243 | 8.309 | 8.118 | 8.281 | 246,740 | +0.09(+1.07%) |
Mar 09, 2007 | 8.277 | 8.277 | 8.168 | 8.194 | 124,741 | -0.03(-0.35%) |
Mar 08, 2007 | 8.276 | 8.276 | 8.198 | 8.223 | 104,179 | +0.05(+0.66%) |
Mar 07, 2007 | 8.192 | 8.207 | 8.160 | 8.169 | 83,617 | -0.04(-0.44%) |
Mar 06, 2007 | 8.194 | 8.222 | 8.165 | 8.206 | 107,606 | +0.14(+1.75%) |
Mar 05, 2007 | 8.052 | 8.147 | 8.052 | 8.064 | 156,269 | -0.06(-0.68%) |
Mar 02, 2007 | 8.229 | 8.229 | 8.103 | 8.119 | 228,920 | -0.09(-1.15%) |
Mar 01, 2007 | 8.083 | 8.268 | 8.032 | 8.214 | 684,705 | -0.05(-0.62%) |
Feb 28, 2007 | 8.277 | 8.343 | 8.243 | 8.265 | 778,604 | +0.03(+0.32%) |
Feb 27, 2007 | 8.426 | 8.472 | 8.216 | 8.239 | 329,673 | -0.34(-3.96%) |
Feb 26, 2007 | 8.645 | 8.645 | 8.543 | 8.579 | 135,022 | -0.05(-0.57%) |
Feb 23, 2007 | 8.637 | 8.645 | 8.586 | 8.629 | 63,055 | -0.01(-0.17%) |
Feb 22, 2007 | 8.651 | 8.662 | 8.592 | 8.643 | 149,415 | +0.06(+0.73%) |
Feb 21, 2007 | 8.586 | 8.604 | 8.544 | 8.581 | 487,313 | -0.04(-0.49%) |
Feb 20, 2007 | 8.594 | 8.634 | 8.538 | 8.623 | 207,673 | +0.03(+0.31%) |
Feb 16, 2007 | 8.586 | 8.597 | 8.557 | 8.597 | 113,774 | +0.01(+0.08%) |
Feb 15, 2007 | 8.575 | 8.594 | 8.544 | 8.589 | 189,853 | +0.03(+0.32%) |
Feb 14, 2007 | 8.477 | 8.578 | 8.477 | 8.562 | 207,673 | +0.16(+1.93%) |
Feb 13, 2007 | 8.416 | 8.506 | 8.385 | 8.399 | 117,476 | +0.02(+0.29%) |
Feb 12, 2007 | 8.397 | 8.420 | 8.362 | 8.375 | 79,896 | -0.05(-0.54%) |
Feb 09, 2007 | 8.535 | 8.553 | 8.419 | 8.420 | 252,909 | -0.09(-1.03%) |
Feb 08, 2007 | 8.486 | 8.541 | 8.486 | 8.508 | 130,909 | -0.02(-0.22%) |
Feb 07, 2007 | 8.513 | 8.554 | 8.468 | 8.527 | 172,718 | +0.08(+0.95%) |
Feb 06, 2007 | 8.494 | 8.508 | 8.413 | 8.446 | 122,685 | -0.03(-0.31%) |
Feb 05, 2007 | 8.471 | 8.497 | 8.389 | 8.473 | 165,864 | +0.01(+0.09%) |
Feb 02, 2007 | 8.477 | 8.516 | 8.423 | 8.465 | 780,660 | -0.05(-0.62%) |
Feb 01, 2007 | 8.567 | 8.569 | 8.478 | 8.518 | 97,325 | -0.02(-0.21%) |
Jan 31, 2007 | 8.470 | 8.540 | 8.408 | 8.535 | 193,965 | +0.05(+0.60%) |
Jan 30, 2007 | 8.462 | 8.499 | 8.457 | 8.484 | 215,212 | +0.03(+0.38%) |
Jan 29, 2007 | 8.477 | 8.499 | 8.435 | 8.452 | 69,909 | -0.02(-0.21%) |
Jan 26, 2007 | 8.443 | 8.497 | 8.413 | 8.470 | 116,516 | -0.00(-0.02%) |
Jan 25, 2007 | 8.586 | 8.604 | 8.443 | 8.471 | 132,280 | -0.08(-0.99%) |
Jan 24, 2007 | 8.465 | 8.559 | 8.465 | 8.556 | 123,370 | +0.13(+1.49%) |
Jan 23, 2007 | 8.404 | 8.470 | 8.391 | 8.430 | 132,280 | -0.02(-0.21%) |
Jan 22, 2007 | 8.502 | 8.502 | 8.385 | 8.448 | 364,628 | -0.04(-0.45%) |
Jan 19, 2007 | 8.440 | 8.513 | 8.439 | 8.486 | 196,021 | +0.00(+0.02%) |
Jan 18, 2007 | 8.594 | 8.594 | 8.468 | 8.484 | 323,504 | -0.16(-1.81%) |
Jan 17, 2007 | 8.691 | 8.700 | 8.618 | 8.640 | 163,808 | -0.10(-1.14%) |
Jan 16, 2007 | 8.761 | 8.780 | 8.700 | 8.740 | 323,504 | +0.00(+0.05%) |
Jan 12, 2007 | 8.686 | 8.738 | 8.661 | 8.735 | 260,448 | +0.04(+0.49%) |
Jan 11, 2007 | 8.637 | 8.707 | 8.632 | 8.693 | 850,570 | +0.05(+0.62%) |
Jan 10, 2007 | 8.534 | 8.639 | 8.528 | 8.639 | 719,660 | +0.05(+0.54%) |
Jan 09, 2007 | 8.564 | 8.605 | 8.516 | 8.592 | 110,347 | +0.01(+0.15%) |
Jan 08, 2007 | 8.586 | 8.602 | 8.543 | 8.579 | 117,887 | +0.02(+0.26%) |
Jan 05, 2007 | 8.564 | 8.572 | 8.489 | 8.557 | 185,055 | -0.09(-1.01%) |
Jan 04, 2007 | 8.499 | 8.645 | 8.473 | 8.645 | 248,797 | +0.13(+1.47%) |
Jan 03, 2007 | 8.582 | 8.634 | 8.429 | 8.519 | 194,651 | +0.01(+0.12%) |
Dec 29, 2006 | 8.505 | 8.537 | 8.500 | 8.509 | 82,932 | +0.02(+0.26%) |
Dec 28, 2006 | 8.492 | 8.516 | 8.461 | 8.487 | 110,347 | -0.03(-0.39%) |
Dec 27, 2006 | 8.480 | 8.521 | 8.475 | 8.521 | 170,662 | +0.07(+0.83%) |
Dec 26, 2006 | 8.429 | 8.451 | 8.404 | 8.451 | 43,865 | +0.02(+0.26%) |
Dec 22, 2006 | 8.481 | 8.481 | 8.415 | 8.429 | 38,381 | -0.03(-0.35%) |
Dec 21, 2006 | 8.528 | 8.528 | 8.426 | 8.458 | 50,033 | -0.06(-0.74%) |
Dec 20, 2006 | 8.528 | 8.566 | 8.509 | 8.521 | 80,876 | +0.03(+0.33%) |
Dec 19, 2006 | 8.499 | 8.535 | 8.435 | 8.493 | 151,471 | -0.06(-0.75%) |
Dec 18, 2006 | 8.645 | 8.645 | 8.529 | 8.557 | 94,583 | -0.01(-0.07%) |
Dec 15, 2006 | 8.608 | 8.621 | 8.562 | 8.563 | 222,752 | +0.01(+0.14%) |
Dec 14, 2006 | 8.527 | 8.592 | 8.506 | 8.551 | 191,224 | +0.04(+0.51%) |
Dec 13, 2006 | 8.528 | 8.528 | 8.470 | 8.508 | 67,168 | +0.04(+0.52%) |
Dec 12, 2006 | 8.516 | 8.516 | 8.446 | 8.464 | 37,011 | -0.05(-0.58%) |
Dec 11, 2006 | 8.499 | 8.563 | 8.499 | 8.513 | 84,303 | +0.01(+0.10%) |
Dec 08, 2006 | 8.502 | 8.529 | 8.458 | 8.505 | 209,044 | +0.01(+0.14%) |
Dec 07, 2006 | 8.594 | 8.594 | 8.493 | 8.493 | 37,696 | -0.06(-0.75%) |
Dec 06, 2006 | 8.564 | 8.578 | 8.535 | 8.557 | 176,145 | -0.04(-0.44%) |
Dec 05, 2006 | 8.579 | 8.595 | 8.567 | 8.595 | 87,044 | +0.02(+0.24%) |
Dec 04, 2006 | 8.470 | 8.595 | 8.467 | 8.575 | 61,685 | +0.13(+1.50%) |
Dec 01, 2006 | 8.459 | 8.528 | 8.404 | 8.448 | 79,505 | -0.09(-1.09%) |
Nov 30, 2006 | 8.535 | 8.551 | 8.494 | 8.541 | 95,269 | +0.05(+0.58%) |
Nov 29, 2006 | 8.535 | 8.535 | 8.462 | 8.492 | 306,369 | +0.07(+0.87%) |
Nov 28, 2006 | 8.378 | 8.427 | 8.367 | 8.419 | 390,672 | -0.00(-0.05%) |
Nov 27, 2006 | 8.564 | 8.572 | 8.414 | 8.423 | 363,257 | -0.19(-2.19%) |
Nov 24, 2006 | 8.594 | 8.632 | 8.578 | 8.611 | 79,505 | -0.02(-0.19%) |
Nov 22, 2006 | 8.579 | 8.637 | 8.563 | 8.627 | 187,797 | +0.01(+0.10%) |
Nov 21, 2006 | 8.521 | 8.618 | 8.521 | 8.618 | 250,167 | +0.08(+0.96%) |
Nov 20, 2006 | 8.506 | 8.553 | 8.487 | 8.537 | 140,505 | -0.00(-0.03%) |
Nov 17, 2006 | 8.506 | 8.541 | 8.496 | 8.540 | 115,145 | -0.00(-0.05%) |
Nov 16, 2006 | 8.532 | 8.579 | 8.505 | 8.544 | 394,099 | +0.01(+0.15%) |
Nov 15, 2006 | 8.541 | 8.570 | 8.505 | 8.531 | 237,145 | +0.03(+0.31%) |
Nov 14, 2006 | 8.433 | 8.505 | 8.381 | 8.505 | 233,718 | +0.12(+1.37%) |
Nov 13, 2006 | 8.338 | 8.397 | 8.338 | 8.389 | 198,763 | +0.08(+0.93%) |
Nov 10, 2006 | 8.324 | 8.337 | 8.292 | 8.312 | 65,112 | +0.05(+0.62%) |
Nov 09, 2006 | 8.367 | 8.376 | 8.261 | 8.261 | 277,583 | -0.03(-0.39%) |
Nov 08, 2006 | 8.214 | 8.321 | 8.214 | 8.293 | 206,302 | +0.02(+0.28%) |
Nov 07, 2006 | 8.265 | 8.328 | 8.259 | 8.270 | 167,235 | +0.02(+0.23%) |
Nov 06, 2006 | 8.140 | 8.255 | 8.140 | 8.251 | 81,561 | +0.11(+1.38%) |
Nov 03, 2006 | 8.178 | 8.195 | 8.086 | 8.138 | 135,707 | -0.02(-0.30%) |
Nov 02, 2006 | 8.163 | 8.163 | 8.121 | 8.163 | 89,786 | -0.00(-0.05%) |
Nov 01, 2006 | 8.273 | 8.295 | 8.153 | 8.168 | 82,246 | -0.08(-0.92%) |
Oct 31, 2006 | 8.200 | 8.260 | 8.200 | 8.243 | 94,583 | +0.04(+0.43%) |
Oct 30, 2006 | 8.127 | 8.229 | 8.119 | 8.208 | 132,280 | +0.05(+0.66%) |
Oct 27, 2006 | 8.258 | 8.268 | 8.138 | 8.154 | 92,527 | -0.15(-1.86%) |
Oct 26, 2006 | 8.302 | 8.322 | 8.245 | 8.309 | 148,729 | +0.04(+0.46%) |
Oct 25, 2006 | 8.207 | 8.271 | 8.200 | 8.271 | 163,123 | +0.04(+0.46%) |
Oct 24, 2006 | 8.236 | 8.258 | 8.208 | 8.233 | 176,145 | -0.05(-0.65%) |
Oct 23, 2006 | 8.211 | 8.295 | 8.200 | 8.287 | 185,741 | +0.08(+0.92%) |
Oct 20, 2006 | 8.200 | 8.216 | 8.171 | 8.211 | 107,606 | +0.02(+0.27%) |
Oct 19, 2006 | 8.134 | 8.200 | 8.119 | 8.189 | 176,145 | -0.01(-0.12%) |
Oct 18, 2006 | 8.295 | 8.295 | 8.172 | 8.200 | 201,505 | -0.03(-0.39%) |
Oct 17, 2006 | 8.214 | 8.232 | 8.179 | 8.232 | 139,819 | -0.09(-1.09%) |
Oct 16, 2006 | 8.327 | 8.350 | 8.312 | 8.322 | 220,695 | +0.03(+0.39%) |
Oct 13, 2006 | 8.229 | 8.305 | 8.229 | 8.290 | 170,662 | +0.06(+0.74%) |
Oct 12, 2006 | 8.185 | 8.232 | 8.154 | 8.229 | 168,606 | +0.09(+1.17%) |
Oct 11, 2006 | 8.095 | 8.189 | 8.095 | 8.134 | 144,617 | +0.01(+0.16%) |
Oct 10, 2006 | 8.112 | 8.130 | 8.090 | 8.121 | 95,269 | +0.01(+0.16%) |
Oct 09, 2006 | 8.083 | 8.128 | 8.061 | 8.108 | 211,785 | +0.00(+0.05%) |
Oct 06, 2006 | 8.074 | 8.112 | 8.065 | 8.103 | 368,055 | -0.04(-0.43%) |
Oct 05, 2006 | 8.112 | 8.144 | 8.090 | 8.138 | 541,459 | +0.03(+0.36%) |
Oct 04, 2006 | 7.974 | 8.130 | 7.969 | 8.109 | 649,750 | +0.13(+1.57%) |
Oct 03, 2006 | 7.969 | 8.090 | 7.917 | 7.984 | 778,604 | -0.02(-0.26%) |
Oct 02, 2006 | 8.068 | 8.068 | 7.978 | 8.004 | 7,147,259 | -0.04(-0.54%) |
Sep 29, 2006 | 8.025 | 8.065 | 7.995 | 8.048 | 266,617 | +0.04(+0.46%) |
Sep 28, 2006 | 7.988 | 8.014 | 7.966 | 8.011 | 76,763 | +0.04(+0.44%) |
Sep 27, 2006 | 8.025 | 8.041 | 7.957 | 7.976 | 180,943 | -0.03(-0.36%) |
Sep 26, 2006 | 7.966 | 8.013 | 7.928 | 8.006 | 291,291 | +0.06(+0.72%) |
Sep 25, 2006 | 7.835 | 7.957 | 7.809 | 7.949 | 119,943 | +0.14(+1.77%) |
Sep 22, 2006 | 7.901 | 7.901 | 7.793 | 7.810 | 132,280 | -0.09(-1.14%) |
Sep 21, 2006 | 7.981 | 7.982 | 7.870 | 7.901 | 115,145 | -0.07(-0.82%) |
Sep 20, 2006 | 7.915 | 7.984 | 7.906 | 7.966 | 605,885 | +0.12(+1.58%) |
Sep 19, 2006 | 7.871 | 7.873 | 7.781 | 7.842 | 108,291 | -0.04(-0.56%) |
Sep 18, 2006 | 7.906 | 7.921 | 7.870 | 7.886 | 43,179 | -0.01(-0.15%) |
Sep 15, 2006 | 7.879 | 7.940 | 7.879 | 7.898 | 203,561 | +0.05(+0.63%) |
Sep 14, 2006 | 7.847 | 7.874 | 7.828 | 7.848 | 48,662 | +0.02(+0.32%) |
Sep 13, 2006 | 7.820 | 7.861 | 7.797 | 7.823 | 104,179 | -0.01(-0.15%) |
Sep 12, 2006 | 7.680 | 7.836 | 7.680 | 7.835 | 268,673 | +0.18(+2.31%) |
Sep 11, 2006 | 7.609 | 7.680 | 7.600 | 7.658 | 542,144 | -0.02(-0.23%) |
Sep 08, 2006 | 7.616 | 7.726 | 7.581 | 7.676 | 117,201 | +0.08(+1.06%) |
Sep 07, 2006 | 7.559 | 7.639 | 7.552 | 7.596 | 111,033 | -0.06(-0.76%) |
Sep 06, 2006 | 7.762 | 7.762 | 7.654 | 7.654 | 87,730 | -0.14(-1.83%) |
Sep 05, 2006 | 7.750 | 7.797 | 7.717 | 7.797 | 198,078 | +0.05(+0.60%) |