Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.274 | 9.274 | 9.171 | 9.263 | 111,403 | +0.18(+1.94%) |
Aug 30, 2007 | 9.039 | 9.112 | 8.968 | 9.086 | 107,328 | -0.01(-0.10%) |
Aug 29, 2007 | 9.030 | 9.115 | 9.001 | 9.095 | 234,355 | +0.15(+1.71%) |
Aug 28, 2007 | 9.180 | 9.180 | 8.915 | 8.942 | 190,541 | -0.24(-2.66%) |
Aug 27, 2007 | 9.319 | 9.319 | 9.112 | 9.186 | 132,801 | +0.01(+0.16%) |
Aug 24, 2007 | 8.983 | 9.171 | 8.980 | 9.171 | 121,932 | +0.20(+2.20%) |
Aug 23, 2007 | 8.933 | 8.980 | 8.874 | 8.974 | 153,519 | +0.08(+0.86%) |
Aug 22, 2007 | 8.686 | 8.898 | 8.686 | 8.898 | 233,336 | +0.21(+2.44%) |
Aug 21, 2007 | 8.641 | 8.686 | 8.538 | 8.686 | 178,653 | +0.10(+1.20%) |
Aug 20, 2007 | 8.538 | 8.582 | 8.406 | 8.582 | 220,430 | +0.18(+2.17%) |
Aug 17, 2007 | 8.303 | 8.833 | 8.070 | 8.400 | 447,652 | +0.52(+6.65%) |
Aug 16, 2007 | 7.749 | 7.944 | 7.384 | 7.876 | 899,721 | -0.16(-2.01%) |
Aug 15, 2007 | 8.297 | 8.297 | 7.947 | 8.038 | 450,030 | -0.39(-4.65%) |
Aug 14, 2007 | 8.733 | 8.734 | 8.409 | 8.429 | 290,397 | -0.30(-3.47%) |
Aug 13, 2007 | 8.759 | 8.789 | 8.703 | 8.733 | 172,879 | +0.06(+0.75%) |
Aug 10, 2007 | 8.538 | 8.703 | 8.391 | 8.668 | 692,877 | -0.31(-3.48%) |
Aug 09, 2007 | 8.956 | 9.039 | 8.895 | 8.980 | 151,142 | -0.18(-1.93%) |
Aug 08, 2007 | 9.004 | 9.186 | 9.004 | 9.157 | 198,353 | +0.21(+2.34%) |
Aug 07, 2007 | 8.691 | 8.977 | 8.691 | 8.948 | 231,977 | +0.16(+1.88%) |
Aug 06, 2007 | 8.956 | 9.042 | 8.568 | 8.783 | 343,042 | -0.21(-2.39%) |
Aug 03, 2007 | 9.059 | 9.127 | 8.983 | 8.998 | 100,195 | -0.13(-1.42%) |
Aug 02, 2007 | 9.139 | 9.186 | 9.109 | 9.127 | 94,421 | +0.01(+0.06%) |
Aug 01, 2007 | 9.054 | 9.139 | 9.012 | 9.121 | 162,690 | -0.04(-0.39%) |
Jul 31, 2007 | 9.183 | 9.307 | 9.157 | 9.157 | 165,747 | +0.01(+0.16%) |
Jul 30, 2007 | 9.104 | 9.171 | 9.033 | 9.142 | 256,772 | +0.02(+0.18%) |
Jul 27, 2007 | 9.157 | 9.236 | 9.048 | 9.125 | 160,652 | -0.10(-1.14%) |
Jul 26, 2007 | 9.436 | 9.436 | 8.868 | 9.230 | 778,807 | -0.35(-3.69%) |
Jul 25, 2007 | 9.610 | 9.681 | 9.457 | 9.584 | 243,525 | +0.00(+0.00%) |
Jul 24, 2007 | 9.878 | 9.878 | 9.542 | 9.584 | 154,199 | -0.28(-2.84%) |
Jul 23, 2007 | 9.804 | 9.904 | 9.804 | 9.863 | 124,989 | +0.03(+0.33%) |
Jul 20, 2007 | 9.863 | 9.907 | 9.804 | 9.831 | 135,858 | -0.12(-1.18%) |
Jul 19, 2007 | 9.848 | 9.981 | 9.848 | 9.949 | 171,860 | +0.11(+1.11%) |
Jul 18, 2007 | 9.866 | 9.934 | 9.734 | 9.840 | 219,411 | -0.13(-1.33%) |
Jul 17, 2007 | 10.01 | 10.09 | 9.957 | 9.972 | 167,105 | -0.10(-0.96%) |
Jul 16, 2007 | 10.28 | 10.28 | 10.04 | 10.07 | 274,773 | -0.10(-0.98%) |
Jul 13, 2007 | 10.53 | 10.55 | 10.12 | 10.17 | 563,811 | -0.21(-2.07%) |
Jul 12, 2007 | 10.25 | 10.43 | 10.25 | 10.38 | 122,272 | +0.14(+1.35%) |
Jul 11, 2007 | 10.28 | 10.34 | 10.22 | 10.25 | 124,649 | +0.03(+0.26%) |
Jul 10, 2007 | 10.29 | 10.46 | 10.18 | 10.22 | 305,681 | -0.03(-0.26%) |
Jul 09, 2007 | 10.22 | 10.30 | 10.20 | 10.25 | 90,006 | +0.01(+0.12%) |
Jul 06, 2007 | 10.08 | 10.32 | 10.08 | 10.23 | 92,043 | +0.06(+0.64%) |
Jul 05, 2007 | 10.30 | 10.30 | 10.16 | 10.17 | 68,948 | -0.08(-0.75%) |
Jul 03, 2007 | 10.11 | 10.35 | 10.11 | 10.25 | 73,363 | +0.12(+1.16%) |
Jul 02, 2007 | 10.00 | 10.14 | 9.981 | 10.13 | 76,759 | +0.12(+1.18%) |
Jun 29, 2007 | 10.07 | 10.09 | 9.966 | 10.01 | 82,194 | +0.01(+0.06%) |
Jun 28, 2007 | 9.966 | 10.00 | 9.963 | 10.00 | 106,309 | +0.06(+0.56%) |
Jun 27, 2007 | 9.902 | 9.949 | 9.845 | 9.949 | 72,684 | +0.03(+0.30%) |
Jun 26, 2007 | 9.996 | 10.08 | 9.919 | 9.919 | 103,591 | -0.08(-0.77%) |
Jun 25, 2007 | 10.11 | 10.15 | 9.996 | 9.996 | 145,707 | -0.10(-0.99%) |
Jun 22, 2007 | 10.18 | 10.18 | 10.00 | 10.10 | 105,969 | -0.08(-0.75%) |
Jun 21, 2007 | 10.10 | 10.18 | 10.06 | 10.17 | 124,310 | +0.06(+0.55%) |
Jun 20, 2007 | 10.18 | 10.20 | 10.12 | 10.12 | 66,230 | -0.13(-1.24%) |
Jun 19, 2007 | 10.08 | 10.25 | 10.08 | 10.24 | 91,364 | +0.09(+0.93%) |
Jun 18, 2007 | 10.08 | 10.15 | 10.08 | 10.15 | 65,211 | +0.09(+0.85%) |
Jun 15, 2007 | 9.996 | 10.10 | 9.996 | 10.06 | 96,799 | +0.10(+1.03%) |
Jun 14, 2007 | 10.03 | 10.09 | 9.928 | 9.960 | 123,631 | -0.01(-0.15%) |
Jun 13, 2007 | 9.981 | 10.03 | 9.940 | 9.975 | 102,572 | +0.07(+0.68%) |
Jun 12, 2007 | 10.01 | 10.01 | 9.884 | 9.907 | 88,987 | -0.11(-1.15%) |
Jun 11, 2007 | 9.893 | 10.04 | 9.837 | 10.02 | 115,139 | +0.13(+1.34%) |
Jun 08, 2007 | 9.884 | 9.904 | 9.854 | 9.890 | 160,312 | +0.01(+0.09%) |
Jun 07, 2007 | 10.10 | 10.10 | 9.878 | 9.881 | 119,894 | -0.23(-2.27%) |
Jun 06, 2007 | 10.28 | 10.28 | 10.10 | 10.11 | 129,404 | -0.20(-1.91%) |
Jun 05, 2007 | 10.33 | 10.37 | 10.28 | 10.31 | 121,932 | -0.05(-0.51%) |
Jun 04, 2007 | 10.33 | 10.38 | 10.32 | 10.36 | 130,423 | +0.03(+0.31%) |
Jun 01, 2007 | 10.21 | 10.38 | 10.21 | 10.33 | 149,444 | +0.11(+1.10%) |
May 31, 2007 | 10.12 | 10.22 | 10.12 | 10.22 | 135,518 | +0.11(+1.05%) |
May 30, 2007 | 10.05 | 10.11 | 9.999 | 10.11 | 136,197 | +0.06(+0.64%) |
May 29, 2007 | 9.957 | 10.10 | 9.957 | 10.05 | 122,272 | +0.12(+1.19%) |
May 25, 2007 | 9.907 | 9.972 | 9.902 | 9.928 | 75,401 | +0.05(+0.51%) |
May 24, 2007 | 9.978 | 10.01 | 9.863 | 9.878 | 160,312 | -0.13(-1.29%) |
May 23, 2007 | 10.01 | 10.13 | 9.996 | 10.01 | 210,919 | -0.03(-0.26%) |
May 22, 2007 | 10.03 | 10.05 | 9.984 | 10.03 | 120,913 | -0.05(-0.50%) |
May 21, 2007 | 10.04 | 10.08 | 10.03 | 10.08 | 116,838 | +0.07(+0.68%) |
May 18, 2007 | 9.919 | 10.03 | 9.913 | 10.02 | 134,160 | +0.11(+1.13%) |
May 17, 2007 | 9.899 | 9.937 | 9.893 | 9.904 | 107,328 | +0.01(+0.06%) |
May 16, 2007 | 9.875 | 9.899 | 9.875 | 9.899 | 210,919 | +0.01(+0.06%) |
May 15, 2007 | 9.837 | 9.928 | 9.837 | 9.893 | 138,235 | +0.04(+0.39%) |
May 14, 2007 | 9.848 | 9.913 | 9.848 | 9.854 | 111,403 | -0.07(-0.68%) |
May 11, 2007 | 9.854 | 9.925 | 9.825 | 9.922 | 130,763 | +0.09(+0.96%) |
May 10, 2007 | 9.984 | 10.01 | 9.810 | 9.828 | 195,635 | -0.15(-1.53%) |
May 09, 2007 | 10.00 | 10.06 | 9.981 | 9.981 | 116,498 | -0.01(-0.15%) |
May 08, 2007 | 10.09 | 10.09 | 9.949 | 9.996 | 136,877 | -0.02(-0.21%) |
May 07, 2007 | 9.887 | 10.03 | 9.887 | 10.02 | 69,967 | +0.11(+1.13%) |
May 04, 2007 | 9.863 | 9.999 | 9.860 | 9.904 | 140,952 | +0.01(+0.15%) |
May 03, 2007 | 9.831 | 9.957 | 9.831 | 9.890 | 200,051 | +0.07(+0.72%) |
May 02, 2007 | 9.760 | 9.904 | 9.745 | 9.819 | 231,977 | +0.04(+0.39%) |
May 01, 2007 | 9.760 | 9.785 | 9.716 | 9.781 | 162,010 | -0.01(-0.09%) |
Apr 30, 2007 | 9.937 | 9.996 | 9.769 | 9.790 | 172,539 | -0.19(-1.86%) |
Apr 27, 2007 | 9.919 | 9.987 | 9.878 | 9.975 | 144,349 | +0.06(+0.56%) |
Apr 26, 2007 | 9.843 | 9.931 | 9.843 | 9.919 | 119,894 | +0.08(+0.81%) |
Apr 25, 2007 | 9.734 | 9.860 | 9.734 | 9.840 | 139,254 | +0.12(+1.21%) |
Apr 24, 2007 | 9.716 | 9.772 | 9.716 | 9.722 | 126,687 | -0.01(-0.06%) |
Apr 23, 2007 | 9.760 | 9.831 | 9.716 | 9.728 | 151,821 | -0.09(-0.93%) |
Apr 20, 2007 | 9.834 | 9.975 | 9.819 | 9.819 | 236,053 | -0.00(-0.03%) |
Apr 19, 2007 | 9.760 | 9.846 | 9.737 | 9.822 | 145,028 | -0.07(-0.74%) |
Apr 18, 2007 | 9.793 | 10.00 | 9.793 | 9.896 | 233,676 | +0.06(+0.63%) |
Apr 17, 2007 | 9.875 | 9.896 | 9.828 | 9.834 | 198,013 | +0.05(+0.48%) |
Apr 16, 2007 | 9.713 | 9.831 | 9.701 | 9.787 | 212,957 | +0.15(+1.53%) |
Apr 13, 2007 | 9.480 | 9.713 | 9.480 | 9.639 | 227,562 | +0.15(+1.58%) |
Apr 12, 2007 | 9.304 | 9.489 | 9.304 | 9.489 | 136,877 | +0.16(+1.67%) |
Apr 11, 2007 | 9.401 | 9.416 | 9.304 | 9.333 | 154,199 | -0.09(-0.94%) |
Apr 10, 2007 | 9.363 | 9.422 | 9.363 | 9.422 | 98,157 | +0.06(+0.66%) |
Apr 09, 2007 | 9.289 | 9.372 | 9.280 | 9.360 | 69,287 | +0.11(+1.24%) |
Apr 05, 2007 | 9.195 | 9.292 | 9.195 | 9.245 | 91,364 | +0.04(+0.42%) |
Apr 04, 2007 | 9.160 | 9.210 | 9.151 | 9.207 | 61,815 | +0.03(+0.29%) |
Apr 03, 2007 | 9.059 | 9.180 | 9.059 | 9.180 | 103,931 | +0.15(+1.66%) |
Apr 02, 2007 | 8.977 | 9.095 | 8.948 | 9.030 | 100,195 | +0.07(+0.79%) |
Mar 30, 2007 | 8.906 | 8.971 | 8.906 | 8.959 | 69,287 | +0.08(+0.93%) |
Mar 29, 2007 | 8.750 | 8.889 | 8.750 | 8.877 | 112,083 | +0.11(+1.21%) |
Mar 28, 2007 | 8.709 | 8.794 | 8.680 | 8.771 | 121,593 | +0.08(+0.88%) |
Mar 27, 2007 | 8.847 | 8.886 | 8.659 | 8.694 | 265,942 | -0.11(-1.24%) |
Mar 26, 2007 | 8.818 | 8.880 | 8.762 | 8.803 | 140,952 | -0.04(-0.43%) |
Mar 23, 2007 | 8.845 | 8.906 | 8.821 | 8.842 | 86,609 | -0.03(-0.33%) |
Mar 22, 2007 | 8.753 | 8.871 | 8.753 | 8.871 | 123,970 | +0.12(+1.38%) |
Mar 21, 2007 | 8.750 | 8.789 | 8.694 | 8.750 | 124,989 | -0.00(-0.03%) |
Mar 20, 2007 | 8.680 | 8.797 | 8.677 | 8.753 | 106,309 | +0.05(+0.54%) |
Mar 19, 2007 | 8.662 | 8.709 | 8.647 | 8.706 | 87,628 | +0.08(+0.92%) |
Mar 16, 2007 | 8.647 | 8.759 | 8.582 | 8.627 | 127,027 | +0.05(+0.62%) |
Mar 15, 2007 | 8.538 | 8.641 | 8.535 | 8.574 | 95,780 | +0.08(+0.97%) |
Mar 14, 2007 | 8.447 | 8.491 | 8.373 | 8.491 | 158,274 | +0.05(+0.63%) |
Mar 13, 2007 | 8.494 | 8.500 | 8.435 | 8.438 | 147,406 | -0.06(-0.66%) |
Mar 12, 2007 | 8.438 | 8.503 | 8.421 | 8.494 | 60,796 | +0.06(+0.73%) |
Mar 09, 2007 | 8.332 | 8.432 | 8.332 | 8.432 | 223,147 | +0.12(+1.42%) |
Mar 08, 2007 | 8.259 | 8.347 | 8.232 | 8.315 | 157,255 | +0.13(+1.55%) |
Mar 07, 2007 | 8.170 | 8.247 | 8.120 | 8.188 | 159,633 | -0.01(-0.14%) |
Mar 06, 2007 | 8.111 | 8.273 | 8.103 | 8.200 | 138,235 | +0.12(+1.46%) |
Mar 05, 2007 | 8.303 | 8.353 | 8.061 | 8.082 | 221,788 | -0.27(-3.28%) |
Mar 02, 2007 | 8.482 | 8.488 | 8.338 | 8.356 | 93,402 | -0.05(-0.63%) |
Mar 01, 2007 | 8.406 | 8.409 | 8.320 | 8.409 | 159,973 | -0.04(-0.49%) |
Feb 28, 2007 | 8.538 | 8.547 | 8.382 | 8.450 | 146,047 | -0.04(-0.52%) |
Feb 27, 2007 | 8.774 | 8.774 | 8.468 | 8.494 | 189,182 | -0.32(-3.64%) |
Feb 26, 2007 | 8.759 | 8.824 | 8.759 | 8.815 | 168,803 | +0.05(+0.54%) |
Feb 23, 2007 | 8.641 | 8.774 | 8.641 | 8.768 | 153,859 | +0.12(+1.40%) |
Feb 22, 2007 | 8.603 | 8.647 | 8.594 | 8.647 | 107,667 | +0.04(+0.48%) |
Feb 21, 2007 | 8.559 | 8.606 | 8.541 | 8.606 | 223,147 | +0.08(+0.90%) |
Feb 20, 2007 | 8.503 | 8.588 | 8.503 | 8.529 | 416,405 | -0.09(-1.06%) |
Feb 16, 2007 | 8.686 | 8.727 | 8.585 | 8.621 | 207,183 | -0.12(-1.38%) |
Feb 15, 2007 | 8.847 | 8.856 | 8.703 | 8.741 | 273,075 | -0.02(-0.27%) |
Feb 14, 2007 | 8.724 | 8.821 | 8.688 | 8.765 | 168,124 | +0.06(+0.74%) |
Feb 13, 2007 | 8.753 | 8.827 | 8.686 | 8.700 | 157,911 | -0.01(-0.10%) |
Feb 12, 2007 | 8.827 | 8.833 | 8.686 | 8.709 | 121,253 | -0.06(-0.64%) |
Feb 09, 2007 | 8.762 | 8.839 | 8.747 | 8.765 | 94,081 | -0.02(-0.23%) |
Feb 08, 2007 | 8.818 | 8.833 | 8.750 | 8.786 | 133,141 | -0.01(-0.17%) |
Feb 07, 2007 | 8.812 | 8.830 | 8.777 | 8.800 | 136,537 | -0.03(-0.30%) |
Feb 06, 2007 | 8.815 | 8.830 | 8.803 | 8.827 | 99,516 | +0.01(+0.10%) |
Feb 05, 2007 | 8.762 | 8.830 | 8.762 | 8.818 | 72,684 | +0.04(+0.44%) |
Feb 02, 2007 | 8.724 | 8.783 | 8.724 | 8.780 | 119,215 | +0.03(+0.30%) |
Feb 01, 2007 | 8.771 | 8.786 | 8.730 | 8.753 | 119,894 | +0.01(+0.13%) |
Jan 31, 2007 | 8.750 | 8.786 | 8.686 | 8.741 | 178,993 | +0.01(+0.17%) |
Jan 30, 2007 | 8.744 | 8.771 | 8.671 | 8.727 | 172,200 | -0.03(-0.34%) |
Jan 29, 2007 | 8.783 | 8.839 | 8.718 | 8.756 | 127,367 | -0.05(-0.54%) |
Jan 26, 2007 | 8.768 | 8.918 | 8.768 | 8.803 | 132,461 | +0.01(+0.17%) |
Jan 25, 2007 | 8.818 | 8.892 | 8.727 | 8.789 | 127,706 | -0.04(-0.47%) |
Jan 24, 2007 | 8.827 | 8.830 | 8.759 | 8.830 | 115,819 | +0.06(+0.64%) |
Jan 23, 2007 | 8.677 | 8.774 | 8.677 | 8.774 | 110,724 | +0.09(+0.98%) |
Jan 22, 2007 | 8.700 | 8.741 | 8.677 | 8.688 | 73,363 | -0.03(-0.30%) |
Jan 19, 2007 | 8.644 | 8.744 | 8.644 | 8.715 | 67,249 | +0.04(+0.41%) |
Jan 18, 2007 | 8.709 | 8.747 | 8.635 | 8.680 | 93,402 | +0.00(+0.00%) |
Jan 17, 2007 | 8.612 | 8.691 | 8.600 | 8.680 | 108,686 | +0.03(+0.37%) |
Jan 16, 2007 | 8.686 | 8.709 | 8.624 | 8.647 | 101,214 | -0.00(-0.03%) |
Jan 12, 2007 | 8.571 | 8.650 | 8.571 | 8.650 | 91,364 | +0.11(+1.28%) |
Jan 11, 2007 | 8.497 | 8.588 | 8.488 | 8.541 | 126,348 | +0.06(+0.66%) |
Jan 10, 2007 | 8.479 | 8.485 | 8.421 | 8.485 | 119,894 | +0.03(+0.38%) |
Jan 09, 2007 | 8.456 | 8.479 | 8.365 | 8.453 | 153,180 | -0.06(-0.66%) |
Jan 08, 2007 | 8.406 | 8.524 | 8.406 | 8.509 | 107,328 | +0.10(+1.19%) |
Jan 05, 2007 | 8.538 | 8.597 | 8.317 | 8.409 | 221,448 | -0.17(-2.02%) |
Jan 04, 2007 | 8.827 | 8.827 | 8.559 | 8.582 | 243,865 | -0.26(-2.90%) |
Jan 03, 2007 | 9.221 | 9.280 | 8.792 | 8.839 | 227,562 | -0.37(-3.97%) |
Dec 29, 2006 | 9.095 | 9.230 | 9.095 | 9.204 | 109,365 | +0.16(+1.79%) |
Dec 28, 2006 | 9.065 | 9.086 | 9.030 | 9.042 | 59,437 | -0.02(-0.26%) |
Dec 27, 2006 | 8.980 | 9.065 | 8.953 | 9.065 | 112,422 | +0.14(+1.52%) |
Dec 26, 2006 | 8.883 | 8.962 | 8.883 | 8.930 | 90,006 | -0.01(-0.10%) |
Dec 22, 2006 | 9.080 | 9.080 | 8.895 | 8.939 | 146,726 | -0.12(-1.30%) |
Dec 21, 2006 | 9.127 | 9.277 | 9.012 | 9.056 | 279,868 | -0.08(-0.90%) |
Dec 20, 2006 | 9.112 | 9.260 | 9.092 | 9.139 | 115,139 | -0.01(-0.10%) |
Dec 19, 2006 | 9.104 | 9.148 | 8.812 | 9.148 | 236,733 | +0.04(+0.39%) |
Dec 18, 2006 | 9.319 | 9.363 | 9.080 | 9.112 | 133,480 | -0.15(-1.62%) |
Dec 15, 2006 | 9.148 | 9.263 | 9.121 | 9.263 | 91,364 | +0.14(+1.58%) |
Dec 14, 2006 | 9.065 | 9.513 | 9.065 | 9.118 | 133,141 | +0.08(+0.88%) |
Dec 13, 2006 | 8.898 | 9.054 | 8.898 | 9.039 | 95,100 | +0.12(+1.32%) |
Dec 12, 2006 | 8.892 | 8.936 | 8.886 | 8.921 | 81,514 | +0.02(+0.23%) |
Dec 11, 2006 | 8.818 | 8.936 | 8.803 | 8.900 | 135,178 | +0.12(+1.34%) |
Dec 08, 2006 | 8.827 | 8.833 | 8.762 | 8.783 | 93,742 | -0.01(-0.17%) |
Dec 07, 2006 | 8.833 | 8.906 | 8.712 | 8.797 | 212,957 | -0.02(-0.20%) |
Dec 06, 2006 | 8.912 | 8.915 | 8.765 | 8.815 | 97,138 | -0.03(-0.30%) |
Dec 05, 2006 | 8.797 | 8.921 | 8.789 | 8.842 | 190,541 | +0.09(+1.04%) |
Dec 04, 2006 | 8.671 | 8.774 | 8.665 | 8.750 | 127,367 | +0.11(+1.33%) |
Dec 01, 2006 | 8.621 | 8.765 | 8.588 | 8.635 | 183,748 | +0.02(+0.27%) |
Nov 30, 2006 | 8.494 | 8.833 | 8.494 | 8.612 | 93,062 | +0.14(+1.60%) |
Nov 29, 2006 | 8.300 | 8.521 | 8.300 | 8.476 | 162,690 | +0.19(+2.35%) |
Nov 28, 2006 | 8.247 | 8.312 | 8.247 | 8.282 | 111,064 | +0.04(+0.46%) |
Nov 27, 2006 | 8.309 | 8.309 | 8.185 | 8.244 | 176,615 | -0.07(-0.81%) |
Nov 24, 2006 | 8.273 | 8.312 | 8.267 | 8.312 | 61,136 | +0.09(+1.11%) |
Nov 22, 2006 | 8.106 | 8.220 | 8.106 | 8.220 | 207,523 | +0.10(+1.23%) |
Nov 21, 2006 | 8.100 | 8.191 | 8.091 | 8.120 | 132,122 | -0.01(-0.18%) |
Nov 20, 2006 | 8.176 | 8.191 | 8.058 | 8.135 | 169,143 | -0.10(-1.22%) |
Nov 17, 2006 | 8.147 | 8.244 | 8.132 | 8.235 | 87,288 | +0.08(+0.97%) |
Nov 16, 2006 | 8.129 | 8.188 | 8.120 | 8.156 | 139,254 | +0.02(+0.22%) |
Nov 15, 2006 | 8.091 | 8.209 | 8.091 | 8.138 | 78,797 | +0.05(+0.66%) |
Nov 14, 2006 | 8.088 | 8.138 | 8.085 | 8.085 | 117,517 | -0.00(-0.04%) |
Nov 13, 2006 | 8.170 | 8.200 | 8.082 | 8.088 | 220,090 | -0.08(-1.01%) |
Nov 10, 2006 | 8.138 | 8.315 | 8.138 | 8.170 | 170,841 | -0.01(-0.11%) |
Nov 09, 2006 | 8.200 | 8.288 | 8.170 | 8.179 | 112,422 | +0.00(+0.00%) |
Nov 08, 2006 | 8.161 | 8.229 | 8.161 | 8.179 | 98,836 | -0.04(-0.50%) |
Nov 07, 2006 | 8.182 | 8.229 | 8.138 | 8.220 | 122,951 | +0.06(+0.76%) |
Nov 06, 2006 | 8.100 | 8.223 | 8.100 | 8.159 | 77,099 | +0.04(+0.43%) |
Nov 03, 2006 | 8.250 | 8.320 | 8.076 | 8.123 | 130,423 | -0.12(-1.46%) |
Nov 02, 2006 | 8.300 | 8.315 | 8.185 | 8.244 | 98,157 | -0.08(-0.99%) |
Nov 01, 2006 | 8.306 | 8.368 | 8.273 | 8.326 | 112,422 | -0.02(-0.21%) |
Oct 31, 2006 | 8.282 | 8.450 | 8.270 | 8.344 | 103,252 | +0.03(+0.39%) |
Oct 30, 2006 | 8.429 | 8.471 | 8.309 | 8.312 | 105,290 | -0.08(-0.98%) |
Oct 27, 2006 | 8.435 | 8.503 | 8.329 | 8.394 | 181,710 | -0.01(-0.07%) |
Oct 26, 2006 | 8.303 | 8.415 | 8.303 | 8.400 | 159,973 | +0.14(+1.64%) |
Oct 25, 2006 | 8.368 | 8.373 | 8.176 | 8.264 | 234,355 | -0.10(-1.16%) |
Oct 24, 2006 | 8.332 | 8.482 | 8.326 | 8.362 | 225,864 | +0.04(+0.53%) |
Oct 23, 2006 | 8.259 | 8.388 | 8.244 | 8.317 | 111,064 | +0.08(+0.97%) |
Oct 20, 2006 | 8.144 | 8.306 | 8.144 | 8.238 | 112,422 | +0.11(+1.38%) |
Oct 19, 2006 | 8.176 | 8.238 | 8.097 | 8.126 | 105,290 | -0.04(-0.47%) |
Oct 18, 2006 | 8.126 | 8.229 | 8.106 | 8.164 | 121,932 | +0.08(+0.95%) |
Oct 17, 2006 | 8.091 | 8.214 | 8.050 | 8.088 | 118,196 | -0.03(-0.40%) |
Oct 16, 2006 | 8.141 | 8.229 | 8.050 | 8.120 | 99,176 | -0.00(-0.04%) |
Oct 13, 2006 | 8.091 | 8.156 | 8.008 | 8.123 | 104,950 | +0.04(+0.51%) |
Oct 12, 2006 | 8.097 | 8.191 | 8.044 | 8.082 | 100,535 | +0.00(+0.00%) |
Oct 11, 2006 | 8.053 | 8.111 | 8.008 | 8.082 | 100,874 | +0.01(+0.11%) |
Oct 10, 2006 | 8.032 | 8.156 | 8.017 | 8.073 | 130,763 | +0.04(+0.48%) |
Oct 09, 2006 | 7.926 | 8.041 | 7.917 | 8.035 | 131,782 | +0.11(+1.37%) |
Oct 06, 2006 | 7.876 | 7.949 | 7.808 | 7.926 | 140,273 | +0.03(+0.41%) |
Oct 05, 2006 | 7.891 | 7.970 | 7.849 | 7.894 | 112,762 | -0.04(-0.45%) |
Oct 04, 2006 | 8.000 | 8.000 | 7.858 | 7.929 | 230,279 | -0.06(-0.77%) |
Oct 03, 2006 | 8.138 | 8.156 | 7.929 | 7.991 | 273,414 | -0.18(-2.20%) |
Oct 02, 2006 | 8.111 | 8.170 | 8.111 | 8.170 | 114,460 | +0.04(+0.51%) |
Sep 29, 2006 | 8.111 | 8.191 | 8.106 | 8.129 | 133,141 | +0.06(+0.80%) |
Sep 28, 2006 | 7.941 | 8.064 | 7.929 | 8.064 | 184,087 | +0.11(+1.44%) |
Sep 27, 2006 | 7.873 | 7.949 | 7.838 | 7.949 | 123,631 | +0.08(+1.05%) |
Sep 26, 2006 | 7.846 | 7.935 | 7.820 | 7.867 | 204,466 | +0.03(+0.41%) |
Sep 25, 2006 | 7.796 | 7.873 | 7.779 | 7.835 | 117,517 | +0.03(+0.38%) |
Sep 22, 2006 | 7.773 | 7.829 | 7.755 | 7.805 | 139,934 | +0.03(+0.42%) |
Sep 21, 2006 | 7.832 | 7.832 | 7.758 | 7.773 | 127,027 | -0.06(-0.75%) |
Sep 20, 2006 | 7.849 | 7.929 | 7.832 | 7.832 | 151,481 | -0.08(-1.00%) |
Sep 19, 2006 | 7.920 | 8.002 | 7.911 | 7.911 | 96,459 | -0.02(-0.30%) |
Sep 18, 2006 | 7.932 | 7.974 | 7.896 | 7.935 | 103,252 | +0.00(+0.00%) |
Sep 15, 2006 | 7.932 | 8.011 | 7.908 | 7.935 | 125,329 | +0.02(+0.26%) |
Sep 14, 2006 | 7.867 | 7.929 | 7.823 | 7.914 | 170,162 | +0.07(+0.86%) |
Sep 13, 2006 | 7.776 | 7.891 | 7.776 | 7.846 | 207,183 | +0.00(+0.04%) |
Sep 12, 2006 | 7.832 | 7.861 | 7.776 | 7.843 | 223,147 | +0.04(+0.53%) |
Sep 11, 2006 | 7.961 | 7.961 | 7.788 | 7.802 | 106,648 | -0.16(-1.96%) |
Sep 08, 2006 | 8.008 | 8.032 | 7.938 | 7.958 | 93,402 | -0.05(-0.66%) |
Sep 07, 2006 | 8.053 | 8.070 | 7.894 | 8.011 | 254,394 | -0.01(-0.15%) |
Sep 06, 2006 | 8.320 | 8.332 | 7.994 | 8.023 | 139,934 | -0.29(-3.51%) |
Sep 05, 2006 | 8.353 | 8.355 | 8.315 | 8.315 | 91,025 | -0.01(-0.07%) |