Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.56 | 12.75 | 12.36 | 12.56 | 4,981,688 | -0.01(-0.08%) |
Sep 27, 2007 | 12.82 | 12.84 | 12.51 | 12.57 | 7,174,836 | -0.17(-1.33%) |
Sep 26, 2007 | 13.00 | 13.15 | 12.56 | 12.74 | 8,750,200 | -0.11(-0.86%) |
Sep 25, 2007 | 12.46 | 12.88 | 12.20 | 12.85 | 9,698,498 | +0.38(+3.05%) |
Sep 24, 2007 | 12.49 | 12.72 | 12.38 | 12.47 | 4,080,451 | -0.25(-1.97%) |
Sep 21, 2007 | 12.65 | 12.79 | 12.37 | 12.72 | 4,672,071 | +0.21(+1.68%) |
Sep 20, 2007 | 12.55 | 12.75 | 12.43 | 12.51 | 4,466,828 | -0.12(-0.95%) |
Sep 19, 2007 | 12.22 | 12.73 | 12.21 | 12.63 | 8,748,003 | +0.41(+3.36%) |
Sep 18, 2007 | 11.80 | 12.28 | 11.70 | 12.22 | 7,610,971 | +0.71(+6.17%) |
Sep 17, 2007 | 11.47 | 11.57 | 11.20 | 11.51 | 4,602,023 | +0.02(+0.17%) |
Sep 14, 2007 | 11.48 | 11.63 | 11.40 | 11.49 | 2,989,014 | -0.08(-0.69%) |
Sep 13, 2007 | 11.50 | 11.70 | 11.34 | 11.57 | 3,537,799 | -0.01(-0.09%) |
Sep 12, 2007 | 11.98 | 12.00 | 11.56 | 11.58 | 8,331,174 | -0.41(-3.42%) |
Sep 11, 2007 | 11.82 | 12.12 | 11.79 | 11.99 | 3,320,119 | +0.21(+1.78%) |
Sep 10, 2007 | 11.80 | 11.95 | 11.52 | 11.78 | 3,434,839 | +0.08(+0.68%) |
Sep 07, 2007 | 11.57 | 11.94 | 11.50 | 11.70 | 7,128,250 | -0.16(-1.35%) |
Sep 06, 2007 | 12.12 | 12.12 | 11.77 | 11.86 | 3,895,412 | -0.22(-1.82%) |
Sep 05, 2007 | 11.94 | 12.61 | 11.91 | 12.08 | 11,281,227 | -0.01(-0.08%) |
Sep 04, 2007 | 11.95 | 12.28 | 11.77 | 12.09 | 5,732,882 | +0.37(+3.16%) |
Aug 31, 2007 | 11.62 | 11.83 | 11.53 | 11.72 | 3,200,628 | +0.32(+2.81%) |
Aug 30, 2007 | 11.37 | 11.65 | 11.23 | 11.40 | 3,447,222 | -0.08(-0.70%) |
Aug 29, 2007 | 11.58 | 11.67 | 11.32 | 11.48 | 3,318,859 | +0.19(+1.68%) |
Aug 28, 2007 | 11.70 | 11.80 | 11.23 | 11.29 | 5,461,501 | -0.46(-3.91%) |
Aug 27, 2007 | 12.14 | 12.19 | 11.73 | 11.75 | 3,606,324 | -0.45(-3.69%) |
Aug 24, 2007 | 11.74 | 12.24 | 11.68 | 12.20 | 5,540,284 | +0.50(+4.27%) |
Aug 23, 2007 | 11.70 | 11.97 | 11.59 | 11.70 | 7,037,421 | +0.12(+1.04%) |
Aug 22, 2007 | 11.41 | 11.74 | 11.36 | 11.58 | 4,993,330 | +0.18(+1.58%) |
Aug 21, 2007 | 11.19 | 11.45 | 11.06 | 11.40 | 6,806,034 | +0.21(+1.88%) |
Aug 20, 2007 | 11.11 | 11.38 | 10.95 | 11.19 | 3,514,479 | +0.11(+0.99%) |
Aug 17, 2007 | 11.64 | 11.88 | 11.05 | 11.08 | 5,705,084 | -0.10(-0.89%) |
Aug 16, 2007 | 11.08 | 11.22 | 10.48 | 11.18 | 6,488,763 | +0.03(+0.27%) |
Aug 15, 2007 | 11.21 | 11.55 | 11.02 | 11.15 | 4,315,434 | -0.08(-0.71%) |
Aug 14, 2007 | 11.44 | 11.64 | 11.20 | 11.23 | 4,491,232 | -0.14(-1.23%) |
Aug 13, 2007 | 11.50 | 11.66 | 11.28 | 11.37 | 4,550,306 | +0.00(+0.00%) |
Aug 10, 2007 | 10.41 | 11.49 | 10.24 | 11.37 | 7,070,935 | +0.80(+7.57%) |
Aug 09, 2007 | 11.17 | 11.50 | 10.34 | 10.57 | 9,886,538 | -0.75(-6.63%) |
Aug 08, 2007 | 11.25 | 11.67 | 11.20 | 11.32 | 7,139,324 | +0.19(+1.71%) |
Aug 07, 2007 | 11.28 | 11.38 | 11.07 | 11.13 | 6,122,907 | -0.20(-1.77%) |
Aug 06, 2007 | 11.44 | 11.50 | 11.00 | 11.33 | 5,956,325 | -0.06(-0.53%) |
Aug 03, 2007 | 11.35 | 12.00 | 11.24 | 11.39 | 6,246,182 | -0.55(-4.61%) |
Aug 02, 2007 | 11.80 | 11.97 | 11.56 | 11.94 | 6,381,479 | +0.14(+1.19%) |
Aug 01, 2007 | 11.74 | 12.01 | 11.43 | 11.80 | 11,162,141 | -0.02(-0.17%) |
Jul 31, 2007 | 11.85 | 12.52 | 11.71 | 11.82 | 19,840,874 | +0.81(+7.36%) |
Jul 30, 2007 | 10.84 | 11.12 | 10.65 | 11.01 | 7,866,724 | +0.21(+1.94%) |
Jul 27, 2007 | 11.00 | 11.15 | 10.60 | 10.80 | 6,465,537 | -0.35(-3.14%) |
Jul 26, 2007 | 11.30 | 11.38 | 10.83 | 11.15 | 9,019,654 | -0.38(-3.30%) |
Jul 25, 2007 | 11.51 | 11.65 | 11.39 | 11.53 | 5,696,007 | +0.13(+1.14%) |
Jul 24, 2007 | 11.57 | 11.72 | 11.30 | 11.40 | 4,507,546 | -0.30(-2.56%) |
Jul 23, 2007 | 11.62 | 11.91 | 11.61 | 11.70 | 4,209,435 | +0.14(+1.21%) |
Jul 20, 2007 | 11.72 | 11.74 | 11.47 | 11.56 | 4,523,651 | -0.19(-1.62%) |
Jul 19, 2007 | 11.68 | 11.83 | 11.64 | 11.75 | 4,104,500 | +0.18(+1.56%) |
Jul 18, 2007 | 11.78 | 11.86 | 11.48 | 11.57 | 6,099,651 | -0.33(-2.77%) |
Jul 17, 2007 | 11.76 | 12.00 | 11.65 | 11.90 | 4,662,845 | +0.12(+1.02%) |
Jul 16, 2007 | 11.83 | 11.88 | 11.65 | 11.78 | 3,677,431 | -0.06(-0.51%) |
Jul 13, 2007 | 11.66 | 11.90 | 11.58 | 11.84 | 3,557,012 | +0.14(+1.20%) |
Jul 12, 2007 | 11.29 | 11.80 | 11.17 | 11.70 | 7,675,472 | +0.50(+4.46%) |
Jul 11, 2007 | 11.12 | 11.28 | 10.96 | 11.20 | 3,209,508 | +0.01(+0.09%) |
Jul 10, 2007 | 11.27 | 11.35 | 11.06 | 11.19 | 6,184,344 | -0.13(-1.15%) |
Jul 09, 2007 | 11.40 | 11.45 | 11.23 | 11.32 | 4,885,878 | -0.08(-0.70%) |
Jul 06, 2007 | 11.37 | 11.45 | 11.21 | 11.40 | 3,750,007 | +0.05(+0.44%) |
Jul 05, 2007 | 11.33 | 11.46 | 11.24 | 11.35 | 5,151,276 | +0.08(+0.71%) |
Jul 03, 2007 | 11.13 | 11.27 | 11.08 | 11.27 | 3,005,449 | +0.17(+1.53%) |
Jul 02, 2007 | 10.77 | 11.15 | 10.77 | 11.10 | 7,320,629 | +0.38(+3.54%) |
Jun 29, 2007 | 10.96 | 11.05 | 10.67 | 10.72 | 5,739,981 | -0.19(-1.74%) |
Jun 28, 2007 | 10.67 | 11.06 | 10.61 | 10.91 | 8,381,888 | +0.26(+2.44%) |
Jun 27, 2007 | 10.37 | 10.69 | 10.32 | 10.65 | 5,609,387 | +0.19(+1.82%) |
Jun 26, 2007 | 10.65 | 10.66 | 10.36 | 10.46 | 4,025,804 | -0.14(-1.32%) |
Jun 25, 2007 | 10.81 | 10.91 | 10.52 | 10.60 | 5,054,658 | -0.16(-1.49%) |
Jun 22, 2007 | 11.00 | 11.14 | 10.76 | 10.76 | 15,963,773 | -0.27(-2.45%) |
Jun 21, 2007 | 10.84 | 11.05 | 10.66 | 11.03 | 8,176,931 | +0.18(+1.66%) |
Jun 20, 2007 | 11.17 | 11.19 | 10.77 | 10.85 | 3,957,400 | -0.19(-1.72%) |
Jun 19, 2007 | 11.07 | 11.10 | 10.91 | 11.04 | 4,416,700 | -0.14(-1.25%) |
Jun 18, 2007 | 11.10 | 11.22 | 11.00 | 11.18 | 5,643,400 | +0.12(+1.08%) |
Jun 15, 2007 | 11.05 | 11.17 | 10.97 | 11.06 | 5,685,300 | +0.15(+1.37%) |
Jun 14, 2007 | 10.65 | 10.97 | 10.65 | 10.91 | 5,931,700 | +0.29(+2.73%) |
Jun 13, 2007 | 10.90 | 10.95 | 10.60 | 10.62 | 7,065,700 | -0.21(-1.94%) |
Jun 12, 2007 | 10.81 | 10.88 | 10.56 | 10.83 | 5,991,400 | -0.03(-0.28%) |
Jun 11, 2007 | 10.91 | 10.97 | 10.71 | 10.86 | 3,214,609 | -0.04(-0.37%) |
Jun 08, 2007 | 10.53 | 10.96 | 10.53 | 10.90 | 6,208,023 | +0.39(+3.71%) |
Jun 07, 2007 | 10.63 | 10.78 | 10.33 | 10.51 | 6,701,076 | -0.15(-1.41%) |
Jun 06, 2007 | 10.72 | 10.82 | 10.56 | 10.66 | 6,914,189 | -0.14(-1.30%) |
Jun 05, 2007 | 10.88 | 10.95 | 10.64 | 10.80 | 4,329,636 | -0.05(-0.46%) |
Jun 04, 2007 | 10.74 | 10.97 | 10.69 | 10.85 | 3,643,191 | +0.04(+0.37%) |
Jun 01, 2007 | 10.81 | 10.98 | 10.76 | 10.81 | 5,535,420 | +0.07(+0.65%) |
May 31, 2007 | 10.77 | 10.95 | 10.60 | 10.74 | 8,698,410 | +0.04(+0.37%) |
May 30, 2007 | 10.56 | 10.73 | 10.43 | 10.70 | 4,759,737 | -0.02(-0.19%) |
May 29, 2007 | 10.51 | 10.81 | 10.51 | 10.72 | 5,716,583 | +0.17(+1.61%) |
May 25, 2007 | 10.54 | 10.74 | 10.48 | 10.55 | 3,758,517 | +0.07(+0.67%) |
May 24, 2007 | 10.87 | 10.95 | 10.40 | 10.48 | 8,277,430 | -0.42(-3.85%) |
May 23, 2007 | 11.17 | 11.19 | 10.86 | 10.90 | 7,790,162 | -0.34(-3.02%) |
May 22, 2007 | 11.23 | 11.37 | 11.09 | 11.24 | 8,231,178 | +0.05(+0.45%) |
May 21, 2007 | 11.28 | 11.30 | 11.13 | 11.19 | 8,162,395 | +0.11(+0.99%) |
May 18, 2007 | 11.05 | 11.15 | 10.88 | 11.08 | 3,746,678 | +0.02(+0.18%) |
May 17, 2007 | 11.21 | 11.25 | 10.99 | 11.06 | 5,468,013 | -0.13(-1.16%) |
May 16, 2007 | 10.91 | 11.28 | 10.91 | 11.19 | 7,589,096 | +0.30(+2.75%) |
May 15, 2007 | 10.97 | 11.19 | 10.80 | 10.89 | 6,791,566 | -0.09(-0.82%) |
May 14, 2007 | 11.10 | 11.14 | 10.96 | 10.98 | 4,856,636 | -0.11(-0.99%) |
May 11, 2007 | 11.00 | 11.26 | 10.90 | 11.09 | 5,950,670 | -0.05(-0.45%) |
May 10, 2007 | 11.25 | 11.43 | 10.95 | 11.14 | 13,499,349 | -0.21(-1.85%) |
May 09, 2007 | 11.33 | 11.45 | 11.14 | 11.35 | 8,809,353 | +0.11(+0.98%) |
May 08, 2007 | 10.93 | 11.30 | 10.85 | 11.24 | 20,637,060 | +0.01(+0.09%) |
May 07, 2007 | 11.28 | 11.55 | 11.20 | 11.23 | 10,053,720 | +0.08(+0.72%) |
May 04, 2007 | 11.00 | 11.26 | 10.99 | 11.15 | 9,046,828 | +0.17(+1.55%) |
May 03, 2007 | 10.65 | 11.11 | 10.54 | 10.98 | 12,064,397 | +0.41(+3.88%) |
May 02, 2007 | 10.68 | 10.97 | 10.56 | 10.57 | 9,220,788 | -0.07(-0.66%) |
May 01, 2007 | 10.72 | 10.84 | 10.52 | 10.64 | 7,776,043 | -0.07(-0.65%) |
Apr 30, 2007 | 11.10 | 11.20 | 10.68 | 10.71 | 9,540,438 | -0.45(-4.03%) |
Apr 27, 2007 | 10.30 | 11.75 | 10.27 | 11.16 | 22,597,076 | +0.78(+7.51%) |
Apr 26, 2007 | 10.45 | 10.48 | 10.18 | 10.38 | 8,907,705 | -0.01(-0.10%) |
Apr 25, 2007 | 10.31 | 10.54 | 10.27 | 10.39 | 13,306,050 | +0.09(+0.87%) |
Apr 24, 2007 | 10.26 | 10.48 | 10.22 | 10.30 | 9,154,168 | +0.13(+1.28%) |
Apr 23, 2007 | 9.960 | 10.23 | 9.960 | 10.17 | 3,660,167 | +0.16(+1.60%) |
Apr 20, 2007 | 10.17 | 10.28 | 9.940 | 10.01 | 6,613,145 | -0.05(-0.50%) |
Apr 19, 2007 | 9.940 | 10.19 | 9.840 | 10.06 | 5,048,762 | +0.04(+0.40%) |
Apr 18, 2007 | 9.750 | 10.30 | 9.730 | 10.02 | 11,113,969 | +0.30(+3.09%) |
Apr 17, 2007 | 9.650 | 9.790 | 9.540 | 9.720 | 6,488,261 | -0.01(-0.10%) |
Apr 16, 2007 | 9.950 | 9.960 | 9.710 | 9.730 | 4,978,974 | -0.11(-1.12%) |
Apr 13, 2007 | 9.960 | 9.960 | 9.780 | 9.840 | 8,475,932 | -0.06(-0.61%) |
Apr 12, 2007 | 9.680 | 9.960 | 9.650 | 9.900 | 7,957,923 | +0.19(+1.96%) |
Apr 11, 2007 | 9.530 | 9.830 | 9.480 | 9.710 | 10,161,873 | +0.18(+1.89%) |
Apr 10, 2007 | 9.570 | 9.640 | 9.340 | 9.530 | 14,842,347 | -0.02(-0.21%) |
Apr 09, 2007 | 9.760 | 9.780 | 9.460 | 9.550 | 11,426,226 | -0.13(-1.34%) |
Apr 05, 2007 | 9.450 | 9.750 | 9.400 | 9.680 | 12,534,784 | +0.21(+2.22%) |
Apr 04, 2007 | 8.910 | 9.470 | 8.890 | 9.470 | 11,414,919 | +0.55(+6.17%) |
Apr 03, 2007 | 8.841 | 9.080 | 8.810 | 8.920 | 6,139,827 | +0.11(+1.25%) |
Apr 02, 2007 | 8.780 | 9.130 | 8.740 | 8.810 | 8,402,873 | -0.11(-1.23%) |
Mar 30, 2007 | 8.940 | 8.960 | 8.730 | 8.920 | 8,292,795 | +0.05(+0.56%) |
Mar 29, 2007 | 9.230 | 9.260 | 8.690 | 8.870 | 14,083,301 | -0.29(-3.17%) |
Mar 28, 2007 | 9.590 | 9.590 | 9.150 | 9.160 | 10,004,079 | -0.44(-4.58%) |
Mar 27, 2007 | 9.500 | 9.730 | 9.500 | 9.600 | 9,429,895 | +0.08(+0.84%) |
Mar 26, 2007 | 9.580 | 9.730 | 9.380 | 9.520 | 12,939,435 | -0.05(-0.52%) |
Mar 23, 2007 | 9.790 | 9.830 | 9.440 | 9.570 | 9,291,536 | -0.26(-2.64%) |
Mar 22, 2007 | 9.890 | 10.04 | 9.750 | 9.830 | 8,230,329 | -0.07(-0.71%) |
Mar 21, 2007 | 9.760 | 10.00 | 9.650 | 9.900 | 6,405,277 | +0.18(+1.85%) |
Mar 20, 2007 | 9.820 | 9.850 | 9.610 | 9.720 | 8,420,570 | -0.16(-1.62%) |
Mar 19, 2007 | 9.940 | 10.02 | 9.820 | 9.880 | 7,004,021 | +0.02(+0.20%) |
Mar 16, 2007 | 9.960 | 10.00 | 9.650 | 9.860 | 9,464,981 | -0.11(-1.10%) |
Mar 15, 2007 | 10.03 | 10.09 | 9.880 | 9.970 | 7,266,040 | -0.07(-0.70%) |
Mar 14, 2007 | 9.900 | 10.09 | 9.820 | 10.04 | 6,564,241 | +0.06(+0.60%) |
Mar 13, 2007 | 10.35 | 10.35 | 9.950 | 9.980 | 7,044,256 | -0.37(-3.57%) |
Mar 12, 2007 | 10.28 | 10.41 | 10.16 | 10.35 | 5,339,984 | +0.01(+0.10%) |
Mar 09, 2007 | 10.11 | 10.39 | 10.00 | 10.34 | 11,654,284 | +0.35(+3.50%) |
Mar 08, 2007 | 9.840 | 10.04 | 9.750 | 9.990 | 10,379,109 | +0.42(+4.39%) |
Mar 07, 2007 | 9.700 | 9.940 | 9.510 | 9.570 | 13,562,158 | -0.18(-1.85%) |
Mar 06, 2007 | 9.500 | 9.780 | 9.400 | 9.750 | 14,591,948 | +0.54(+5.89%) |
Mar 05, 2007 | 9.380 | 9.740 | 9.190 | 9.208 | 9,961,941 | -0.28(-2.97%) |
Mar 02, 2007 | 9.680 | 9.870 | 9.410 | 9.490 | 6,083,966 | -0.26(-2.67%) |
Mar 01, 2007 | 9.280 | 9.900 | 9.050 | 9.750 | 11,459,855 | -0.07(-0.71%) |
Feb 28, 2007 | 10.07 | 10.16 | 9.590 | 9.820 | 13,631,804 | -0.28(-2.77%) |
Feb 27, 2007 | 10.32 | 10.50 | 9.810 | 10.10 | 11,708,827 | -0.48(-4.54%) |
Feb 26, 2007 | 10.82 | 10.88 | 10.53 | 10.58 | 5,829,729 | -0.18(-1.67%) |
Feb 23, 2007 | 10.49 | 10.78 | 10.43 | 10.76 | 9,723,052 | +0.32(+3.07%) |
Feb 22, 2007 | 10.35 | 10.65 | 10.24 | 10.44 | 13,230,255 | +0.19(+1.85%) |
Feb 21, 2007 | 10.21 | 10.35 | 10.15 | 10.25 | 7,621,881 | -0.02(-0.19%) |
Feb 20, 2007 | 10.14 | 10.35 | 9.910 | 10.27 | 6,071,807 | +0.07(+0.69%) |
Feb 16, 2007 | 9.990 | 10.20 | 9.851 | 10.20 | 6,879,624 | +0.22(+2.20%) |
Feb 15, 2007 | 9.890 | 10.16 | 9.760 | 9.980 | 6,897,132 | +0.11(+1.11%) |
Feb 14, 2007 | 9.660 | 10.03 | 9.650 | 9.870 | 9,955,432 | +0.18(+1.86%) |
Feb 13, 2007 | 9.500 | 9.700 | 9.500 | 9.690 | 7,269,533 | +0.21(+2.22%) |
Feb 12, 2007 | 9.400 | 9.630 | 9.300 | 9.480 | 3,999,370 | -0.07(-0.73%) |
Feb 09, 2007 | 9.530 | 9.800 | 9.480 | 9.550 | 8,486,577 | +0.00(+0.00%) |
Feb 08, 2007 | 9.700 | 9.720 | 9.510 | 9.550 | 6,268,144 | -0.17(-1.75%) |
Feb 07, 2007 | 9.660 | 9.730 | 9.520 | 9.720 | 10,322,801 | +0.11(+1.14%) |
Feb 06, 2007 | 9.400 | 9.740 | 9.360 | 9.610 | 13,495,606 | -0.07(-0.72%) |
Feb 05, 2007 | 9.580 | 9.800 | 9.474 | 9.680 | 9,269,600 | -0.02(-0.21%) |
Feb 02, 2007 | 9.820 | 9.910 | 9.700 | 9.700 | 11,442,919 | -0.02(-0.21%) |
Feb 01, 2007 | 9.050 | 9.760 | 9.000 | 9.720 | 42,975,464 | +1.36(+16.27%) |
Jan 31, 2007 | 8.410 | 8.500 | 8.290 | 8.360 | 8,615,286 | -0.05(-0.59%) |
Jan 30, 2007 | 8.590 | 8.660 | 8.300 | 8.410 | 8,830,597 | -0.17(-1.98%) |
Jan 29, 2007 | 8.720 | 8.740 | 8.500 | 8.580 | 11,743,052 | +0.10(+1.18%) |
Jan 26, 2007 | 8.270 | 8.540 | 8.180 | 8.480 | 4,398,340 | +0.21(+2.54%) |
Jan 25, 2007 | 8.350 | 8.500 | 8.200 | 8.270 | 5,981,696 | -0.05(-0.60%) |
Jan 24, 2007 | 8.180 | 8.390 | 8.150 | 8.320 | 5,164,780 | +0.18(+2.21%) |
Jan 23, 2007 | 8.100 | 8.210 | 8.010 | 8.140 | 5,357,321 | +0.15(+1.88%) |
Jan 22, 2007 | 8.000 | 8.030 | 7.820 | 7.990 | 4,910,318 | -0.02(-0.25%) |
Jan 19, 2007 | 7.910 | 8.170 | 7.810 | 8.010 | 3,291,283 | +0.10(+1.26%) |
Jan 18, 2007 | 8.100 | 8.120 | 7.810 | 7.910 | 6,810,529 | -0.27(-3.30%) |
Jan 17, 2007 | 8.280 | 8.280 | 8.100 | 8.180 | 4,007,637 | -0.10(-1.21%) |
Jan 16, 2007 | 8.400 | 8.420 | 8.200 | 8.280 | 4,997,478 | +0.08(+0.98%) |
Jan 12, 2007 | 8.120 | 8.288 | 8.120 | 8.200 | 4,843,932 | +0.03(+0.37%) |
Jan 11, 2007 | 8.340 | 8.390 | 8.070 | 8.170 | 8,172,386 | -0.18(-2.16%) |
Jan 10, 2007 | 8.020 | 8.430 | 7.970 | 8.350 | 10,089,949 | +0.32(+3.99%) |
Jan 09, 2007 | 8.130 | 8.150 | 7.820 | 8.030 | 6,317,673 | -0.03(-0.37%) |
Jan 08, 2007 | 7.720 | 8.130 | 7.620 | 8.060 | 12,629,478 | +0.55(+7.32%) |
Jan 05, 2007 | 7.640 | 7.670 | 7.360 | 7.510 | 9,377,324 | -0.11(-1.44%) |
Jan 04, 2007 | 7.450 | 7.680 | 7.340 | 7.620 | 6,764,576 | +0.12(+1.60%) |
Jan 03, 2007 | 7.570 | 7.710 | 7.330 | 7.500 | 8,208,993 | -0.07(-0.92%) |
Dec 29, 2006 | 7.620 | 7.650 | 7.520 | 7.570 | 3,339,916 | -0.04(-0.53%) |
Dec 28, 2006 | 7.620 | 7.730 | 7.530 | 7.610 | 4,441,913 | +0.09(+1.20%) |
Dec 27, 2006 | 7.400 | 7.640 | 7.310 | 7.520 | 4,566,730 | +0.12(+1.62%) |
Dec 26, 2006 | 7.290 | 7.460 | 7.290 | 7.400 | 2,064,283 | +0.08(+1.09%) |
Dec 22, 2006 | 7.310 | 7.530 | 7.170 | 7.320 | 5,102,435 | +0.00(+0.00%) |
Dec 21, 2006 | 7.520 | 7.550 | 7.260 | 7.320 | 5,177,630 | -0.23(-3.05%) |
Dec 20, 2006 | 7.390 | 7.670 | 7.390 | 7.550 | 4,670,022 | +0.16(+2.17%) |
Dec 19, 2006 | 7.530 | 7.550 | 7.150 | 7.390 | 15,763,380 | -0.20(-2.64%) |
Dec 18, 2006 | 7.760 | 7.910 | 7.560 | 7.590 | 5,473,043 | -0.17(-2.19%) |
Dec 15, 2006 | 7.670 | 7.940 | 7.670 | 7.760 | 6,750,725 | +0.09(+1.17%) |
Dec 14, 2006 | 7.580 | 7.800 | 7.560 | 7.670 | 4,971,190 | +0.07(+0.92%) |
Dec 13, 2006 | 7.830 | 7.890 | 7.570 | 7.600 | 12,159,776 | -0.22(-2.81%) |
Dec 12, 2006 | 7.500 | 7.900 | 7.500 | 7.820 | 84,103,536 | +0.32(+4.27%) |
Dec 11, 2006 | 7.500 | 7.620 | 7.460 | 7.500 | 9,500,848 | -0.08(-1.06%) |
Dec 08, 2006 | 7.500 | 7.700 | 7.380 | 7.580 | 9,932,249 | +0.06(+0.80%) |
Dec 07, 2006 | 6.850 | 7.600 | 6.850 | 7.520 | 34,454,480 | +0.72(+10.59%) |
Dec 06, 2006 | 6.420 | 6.820 | 6.400 | 6.800 | 16,517,542 | +0.27(+4.13%) |
Dec 05, 2006 | 6.560 | 6.570 | 6.470 | 6.530 | 4,715,598 | +0.00(+0.00%) |
Dec 04, 2006 | 6.500 | 6.660 | 6.410 | 6.530 | 6,569,774 | +0.07(+1.08%) |
Dec 01, 2006 | 6.440 | 6.480 | 6.250 | 6.460 | 5,992,007 | +0.02(+0.31%) |
Nov 30, 2006 | 6.050 | 6.520 | 6.040 | 6.440 | 9,524,600 | +0.42(+6.98%) |
Nov 29, 2006 | 6.000 | 6.070 | 5.950 | 6.020 | 4,557,962 | +0.08(+1.35%) |
Nov 28, 2006 | 5.890 | 6.000 | 5.790 | 5.940 | 7,951,304 | -0.05(-0.83%) |
Nov 27, 2006 | 6.020 | 6.060 | 5.940 | 5.990 | 5,035,671 | -0.07(-1.16%) |
Nov 24, 2006 | 6.000 | 6.130 | 5.990 | 6.060 | 1,767,909 | +0.03(+0.50%) |
Nov 22, 2006 | 6.030 | 6.060 | 5.990 | 6.030 | 3,083,464 | +0.02(+0.33%) |
Nov 21, 2006 | 6.110 | 6.110 | 5.980 | 6.010 | 3,224,141 | -0.08(-1.31%) |
Nov 20, 2006 | 6.090 | 6.140 | 6.030 | 6.090 | 2,780,637 | -0.02(-0.33%) |
Nov 17, 2006 | 6.200 | 6.220 | 6.100 | 6.110 | 1,541,034 | -0.10(-1.61%) |
Nov 16, 2006 | 6.130 | 6.220 | 6.040 | 6.210 | 3,653,989 | +0.08(+1.31%) |
Nov 15, 2006 | 6.100 | 6.210 | 6.060 | 6.130 | 3,247,547 | +0.02(+0.33%) |
Nov 14, 2006 | 6.030 | 6.150 | 5.960 | 6.110 | 4,147,459 | +0.06(+0.99%) |
Nov 13, 2006 | 5.950 | 6.100 | 5.850 | 6.050 | 2,081,911 | +0.08(+1.34%) |
Nov 10, 2006 | 5.900 | 6.050 | 5.900 | 5.970 | 1,833,639 | +0.07(+1.19%) |
Nov 09, 2006 | 6.070 | 6.120 | 5.880 | 5.900 | 3,476,431 | -0.13(-2.16%) |
Nov 08, 2006 | 5.980 | 6.110 | 5.950 | 6.030 | 3,326,745 | -0.01(-0.17%) |
Nov 07, 2006 | 5.980 | 6.210 | 5.980 | 6.040 | 3,614,354 | +0.01(+0.17%) |
Nov 06, 2006 | 5.860 | 6.060 | 5.800 | 6.030 | 2,701,687 | +0.18(+3.08%) |
Nov 03, 2006 | 5.910 | 5.930 | 5.790 | 5.850 | 4,082,256 | -0.04(-0.68%) |
Nov 02, 2006 | 5.930 | 5.980 | 5.860 | 5.890 | 5,024,829 | -0.03(-0.51%) |
Nov 01, 2006 | 6.230 | 6.250 | 5.920 | 5.920 | 4,051,938 | -0.30(-4.82%) |
Oct 31, 2006 | 6.180 | 6.250 | 6.060 | 6.220 | 4,116,572 | +0.01(+0.16%) |
Oct 30, 2006 | 6.190 | 6.220 | 6.040 | 6.210 | 3,040,790 | +0.05(+0.81%) |
Oct 27, 2006 | 6.200 | 6.380 | 5.980 | 6.160 | 8,284,549 | -0.08(-1.28%) |
Oct 26, 2006 | 6.140 | 6.280 | 5.950 | 6.240 | 10,238,251 | +0.15(+2.46%) |
Oct 25, 2006 | 5.880 | 6.100 | 5.830 | 6.090 | 5,119,822 | +0.23(+3.92%) |
Oct 24, 2006 | 5.970 | 6.040 | 5.840 | 5.860 | 3,070,560 | -0.10(-1.68%) |
Oct 23, 2006 | 6.050 | 6.060 | 5.960 | 5.960 | 3,071,704 | -0.08(-1.32%) |
Oct 20, 2006 | 6.150 | 6.160 | 6.020 | 6.040 | 3,114,771 | -0.08(-1.31%) |
Oct 19, 2006 | 6.200 | 6.280 | 6.060 | 6.120 | 5,965,802 | -0.08(-1.29%) |
Oct 18, 2006 | 6.470 | 6.480 | 6.150 | 6.200 | 6,142,598 | -0.26(-4.02%) |
Oct 17, 2006 | 6.350 | 6.470 | 6.170 | 6.460 | 9,662,357 | +0.09(+1.41%) |
Oct 16, 2006 | 6.180 | 6.390 | 6.180 | 6.370 | 5,659,320 | +0.22(+3.58%) |
Oct 13, 2006 | 5.930 | 6.220 | 5.890 | 6.150 | 3,724,132 | +0.25(+4.24%) |
Oct 12, 2006 | 5.890 | 5.980 | 5.849 | 5.900 | 8,632,166 | +0.05(+0.85%) |
Oct 11, 2006 | 5.880 | 5.910 | 5.810 | 5.850 | 5,143,807 | -0.03(-0.51%) |
Oct 10, 2006 | 6.020 | 6.040 | 5.870 | 5.880 | 3,672,495 | -0.11(-1.84%) |
Oct 09, 2006 | 5.990 | 6.070 | 5.980 | 5.990 | 2,318,345 | -0.03(-0.50%) |
Oct 06, 2006 | 5.910 | 6.060 | 5.760 | 6.020 | 3,160,796 | +0.11(+1.86%) |
Oct 05, 2006 | 6.020 | 6.060 | 5.800 | 5.910 | 3,570,456 | -0.08(-1.34%) |
Oct 04, 2006 | 5.900 | 6.030 | 5.850 | 5.990 | 7,006,697 | +0.12(+2.04%) |
Oct 03, 2006 | 5.790 | 5.910 | 5.750 | 5.870 | 4,073,819 | +0.07(+1.21%) |