Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.952 | 8.974 | 8.856 | 8.878 | 629,417 | -0.00(-0.02%) |
Sep 27, 2007 | 8.940 | 8.989 | 8.845 | 8.881 | 830,055 | -0.05(-0.60%) |
Sep 26, 2007 | 9.016 | 9.065 | 8.927 | 8.934 | 799,396 | -0.05(-0.52%) |
Sep 25, 2007 | 9.369 | 9.369 | 8.974 | 8.980 | 725,182 | -0.05(-0.56%) |
Sep 24, 2007 | 9.171 | 9.235 | 8.872 | 9.031 | 1,708,355 | -0.16(-1.76%) |
Sep 21, 2007 | 9.207 | 9.304 | 9.107 | 9.193 | 872,888 | -0.01(-0.07%) |
Sep 20, 2007 | 9.215 | 9.264 | 9.153 | 9.200 | 829,604 | -0.02(-0.19%) |
Sep 19, 2007 | 9.313 | 9.369 | 9.211 | 9.218 | 1,705,198 | +0.00(+0.05%) |
Sep 18, 2007 | 9.282 | 9.315 | 9.149 | 9.213 | 7,903,340 | +0.08(+0.92%) |
Sep 17, 2007 | 8.998 | 9.220 | 8.969 | 9.129 | 2,907,206 | +0.12(+1.30%) |
Sep 14, 2007 | 9.093 | 9.204 | 8.976 | 9.011 | 756,112 | -0.01(-0.07%) |
Sep 13, 2007 | 9.105 | 9.138 | 9.005 | 9.018 | 707,869 | -0.03(-0.34%) |
Sep 12, 2007 | 8.852 | 9.098 | 8.852 | 9.049 | 1,642,076 | -0.00(-0.05%) |
Sep 11, 2007 | 9.120 | 9.247 | 9.054 | 9.054 | 688,031 | -0.07(-0.73%) |
Sep 10, 2007 | 9.207 | 9.249 | 9.056 | 9.120 | 682,620 | -0.13(-1.44%) |
Sep 07, 2007 | 9.271 | 9.400 | 9.200 | 9.253 | 850,345 | -0.12(-1.25%) |
Sep 06, 2007 | 9.533 | 9.533 | 9.313 | 9.371 | 1,105,989 | -0.20(-2.04%) |
Sep 05, 2007 | 9.539 | 9.637 | 9.486 | 9.566 | 404,883 | -0.00(-0.02%) |
Sep 04, 2007 | 9.703 | 9.712 | 9.530 | 9.568 | 454,479 | +0.03(+0.33%) |
Aug 31, 2007 | 9.559 | 9.626 | 9.515 | 9.537 | 206,950 | +0.02(+0.23%) |
Aug 30, 2007 | 9.411 | 9.697 | 9.411 | 9.515 | 551,416 | -0.00(-0.02%) |
Aug 29, 2007 | 9.703 | 9.732 | 9.517 | 9.517 | 686,678 | +0.01(+0.14%) |
Aug 28, 2007 | 9.670 | 9.719 | 9.497 | 9.504 | 587,486 | -0.12(-1.27%) |
Aug 27, 2007 | 9.668 | 9.746 | 9.615 | 9.626 | 679,915 | -0.04(-0.44%) |
Aug 24, 2007 | 9.482 | 9.672 | 9.457 | 9.668 | 1,042,867 | +0.29(+3.05%) |
Aug 23, 2007 | 9.692 | 9.692 | 9.377 | 9.382 | 1,268,754 | +0.11(+1.22%) |
Aug 22, 2007 | 8.805 | 9.313 | 8.805 | 9.269 | 659,175 | +0.44(+4.97%) |
Aug 21, 2007 | 8.872 | 8.894 | 8.816 | 8.830 | 1,038,358 | -0.06(-0.72%) |
Aug 20, 2007 | 8.983 | 9.204 | 8.858 | 8.894 | 1,030,694 | -0.08(-0.87%) |
Aug 17, 2007 | 9.149 | 9.260 | 8.905 | 8.972 | 1,104,186 | +0.04(+0.50%) |
Aug 16, 2007 | 8.983 | 9.093 | 8.539 | 8.927 | 2,376,547 | -0.34(-3.71%) |
Aug 15, 2007 | 9.581 | 9.581 | 9.247 | 9.271 | 983,352 | -0.11(-1.14%) |
Aug 14, 2007 | 9.699 | 9.748 | 9.311 | 9.377 | 692,990 | -0.16(-1.67%) |
Aug 13, 2007 | 9.411 | 9.573 | 9.304 | 9.537 | 431,484 | +0.13(+1.34%) |
Aug 10, 2007 | 9.408 | 9.528 | 9.096 | 9.411 | 1,171,817 | -0.20(-2.10%) |
Aug 09, 2007 | 9.970 | 9.981 | 9.575 | 9.612 | 1,078,035 | -0.21(-2.17%) |
Aug 08, 2007 | 9.781 | 9.865 | 9.630 | 9.825 | 987,861 | +0.20(+2.07%) |
Aug 07, 2007 | 9.431 | 9.852 | 9.382 | 9.626 | 1,255,228 | +0.20(+2.07%) |
Aug 06, 2007 | 9.539 | 9.559 | 8.801 | 9.431 | 3,318,870 | -0.18(-1.87%) |
Aug 03, 2007 | 9.615 | 9.624 | 9.581 | 9.610 | 1,570,388 | +0.03(+0.30%) |
Aug 02, 2007 | 9.910 | 9.943 | 9.464 | 9.581 | 1,937,849 | -0.40(-4.00%) |
Aug 01, 2007 | 10.33 | 10.42 | 9.919 | 9.981 | 1,062,705 | -0.07(-0.68%) |
Jul 31, 2007 | 10.20 | 10.44 | 10.00 | 10.05 | 1,020,774 | -0.09(-0.87%) |
Jul 30, 2007 | 10.16 | 10.20 | 9.925 | 10.14 | 682,169 | -0.01(-0.07%) |
Jul 27, 2007 | 10.20 | 10.25 | 10.09 | 10.14 | 880,102 | -0.10(-1.02%) |
Jul 26, 2007 | 10.30 | 10.36 | 10.16 | 10.25 | 794,436 | -0.13(-1.26%) |
Jul 25, 2007 | 10.30 | 10.44 | 10.28 | 10.38 | 361,599 | +0.05(+0.49%) |
Jul 24, 2007 | 10.28 | 10.44 | 10.26 | 10.33 | 399,021 | -0.03(-0.28%) |
Jul 23, 2007 | 10.37 | 10.42 | 10.30 | 10.36 | 844,032 | +0.04(+0.43%) |
Jul 20, 2007 | 10.30 | 10.35 | 10.29 | 10.31 | 362,952 | -0.03(-0.26%) |
Jul 19, 2007 | 10.41 | 10.43 | 10.27 | 10.34 | 899,039 | +0.01(+0.11%) |
Jul 18, 2007 | 10.38 | 10.40 | 10.31 | 10.33 | 357,992 | -0.08(-0.72%) |
Jul 17, 2007 | 10.42 | 10.44 | 10.34 | 10.40 | 680,366 | -0.03(-0.30%) |
Jul 16, 2007 | 10.55 | 10.61 | 10.43 | 10.44 | 506,780 | -0.17(-1.59%) |
Jul 13, 2007 | 10.52 | 10.65 | 10.52 | 10.60 | 658,724 | +0.05(+0.50%) |
Jul 12, 2007 | 10.43 | 10.57 | 10.43 | 10.55 | 408,941 | +0.08(+0.74%) |
Jul 11, 2007 | 10.48 | 10.51 | 10.39 | 10.47 | 360,246 | +0.04(+0.40%) |
Jul 10, 2007 | 10.43 | 10.50 | 10.35 | 10.43 | 573,960 | +0.01(+0.06%) |
Jul 09, 2007 | 10.51 | 10.51 | 10.31 | 10.42 | 444,560 | -0.02(-0.15%) |
Jul 06, 2007 | 10.48 | 10.51 | 10.42 | 10.44 | 218,673 | +0.01(+0.09%) |
Jul 05, 2007 | 10.46 | 10.52 | 10.38 | 10.43 | 323,726 | -0.04(-0.42%) |
Jul 03, 2007 | 10.43 | 10.50 | 10.43 | 10.48 | 347,622 | +0.05(+0.47%) |
Jul 02, 2007 | 10.32 | 10.44 | 10.32 | 10.43 | 430,132 | +0.10(+0.92%) |
Jun 29, 2007 | 10.34 | 10.42 | 10.31 | 10.33 | 701,106 | -0.03(-0.26%) |
Jun 28, 2007 | 10.37 | 10.39 | 10.30 | 10.36 | 533,381 | +0.03(+0.32%) |
Jun 27, 2007 | 10.25 | 10.35 | 10.23 | 10.32 | 1,076,683 | +0.08(+0.82%) |
Jun 26, 2007 | 10.15 | 10.26 | 10.08 | 10.24 | 702,459 | +0.14(+1.36%) |
Jun 25, 2007 | 10.01 | 10.16 | 9.992 | 10.10 | 668,192 | +0.01(+0.07%) |
Jun 22, 2007 | 10.01 | 10.13 | 9.998 | 10.10 | 773,696 | +0.12(+1.20%) |
Jun 21, 2007 | 9.803 | 10.07 | 9.768 | 9.976 | 1,024,832 | +0.17(+1.72%) |
Jun 20, 2007 | 9.748 | 9.848 | 9.728 | 9.808 | 942,323 | +0.06(+0.61%) |
Jun 19, 2007 | 9.870 | 9.870 | 9.584 | 9.748 | 1,984,288 | -0.16(-1.61%) |
Jun 18, 2007 | 10.14 | 10.16 | 9.907 | 9.907 | 552,769 | -0.17(-1.65%) |
Jun 15, 2007 | 10.00 | 10.07 | 9.981 | 10.07 | 569,902 | +0.08(+0.80%) |
Jun 14, 2007 | 9.972 | 10.03 | 9.903 | 9.994 | 328,235 | -0.03(-0.31%) |
Jun 13, 2007 | 9.945 | 10.05 | 9.945 | 10.03 | 408,039 | +0.04(+0.40%) |
Jun 12, 2007 | 10.05 | 10.08 | 9.958 | 9.985 | 997,329 | -0.15(-1.51%) |
Jun 11, 2007 | 10.11 | 10.22 | 10.04 | 10.14 | 293,517 | -0.02(-0.20%) |
Jun 08, 2007 | 10.09 | 10.19 | 9.998 | 10.16 | 635,279 | -0.12(-1.19%) |
Jun 07, 2007 | 10.36 | 10.36 | 10.20 | 10.28 | 816,980 | -0.09(-0.86%) |
Jun 06, 2007 | 10.44 | 10.44 | 10.06 | 10.37 | 857,108 | -0.05(-0.45%) |
Jun 05, 2007 | 10.32 | 10.52 | 10.32 | 10.42 | 644,296 | +0.02(+0.17%) |
Jun 04, 2007 | 10.27 | 10.45 | 10.21 | 10.40 | 671,799 | +0.15(+1.43%) |
Jun 01, 2007 | 10.22 | 10.28 | 10.20 | 10.25 | 412,999 | -0.03(-0.32%) |
May 31, 2007 | 10.25 | 10.37 | 10.18 | 10.28 | 519,855 | +0.15(+1.49%) |
May 30, 2007 | 10.09 | 10.16 | 9.996 | 10.13 | 392,258 | +0.06(+0.64%) |
May 29, 2007 | 9.936 | 10.09 | 9.901 | 10.07 | 431,033 | +0.00(+0.02%) |
May 25, 2007 | 9.936 | 10.13 | 9.872 | 10.07 | 624,052 | +0.05(+0.47%) |
May 24, 2007 | 10.31 | 10.42 | 9.854 | 10.02 | 1,593,382 | -0.41(-3.93%) |
May 23, 2007 | 10.40 | 10.54 | 10.34 | 10.43 | 928,346 | -0.16(-1.49%) |
May 22, 2007 | 10.48 | 10.64 | 10.48 | 10.59 | 518,953 | +0.11(+1.04%) |
May 21, 2007 | 10.28 | 10.51 | 10.28 | 10.48 | 804,356 | +0.09(+0.87%) |
May 18, 2007 | 10.39 | 10.44 | 10.36 | 10.39 | 758,818 | -0.06(-0.53%) |
May 17, 2007 | 10.35 | 10.49 | 10.29 | 10.44 | 1,159,643 | +0.02(+0.23%) |
May 16, 2007 | 11.03 | 11.03 | 10.33 | 10.42 | 1,298,963 | -0.41(-3.79%) |
May 15, 2007 | 10.87 | 10.92 | 10.80 | 10.83 | 524,364 | -0.01(-0.12%) |
May 14, 2007 | 10.63 | 10.86 | 10.63 | 10.84 | 833,662 | +0.16(+1.47%) |
May 11, 2007 | 10.56 | 10.74 | 10.45 | 10.69 | 1,106,440 | +0.02(+0.17%) |
May 10, 2007 | 10.59 | 10.70 | 10.58 | 10.67 | 816,529 | +0.07(+0.63%) |
May 09, 2007 | 10.33 | 10.65 | 10.33 | 10.60 | 881,906 | +0.08(+0.74%) |
May 08, 2007 | 10.43 | 10.57 | 10.35 | 10.52 | 1,278,673 | +0.08(+0.79%) |
May 07, 2007 | 10.34 | 10.48 | 10.34 | 10.44 | 1,246,661 | -0.04(-0.40%) |
May 04, 2007 | 10.51 | 10.65 | 10.44 | 10.48 | 624,458 | -0.22(-2.05%) |
May 03, 2007 | 10.54 | 10.71 | 10.22 | 10.70 | 1,690,680 | +0.09(+0.86%) |
May 02, 2007 | 10.87 | 10.96 | 10.55 | 10.61 | 1,551,000 | -0.39(-3.55%) |
May 01, 2007 | 11.21 | 11.21 | 10.71 | 11.00 | 1,602,850 | -0.26(-2.32%) |
Apr 30, 2007 | 11.34 | 11.84 | 11.01 | 11.26 | 1,458,571 | -0.05(-0.41%) |
Apr 27, 2007 | 11.31 | 11.34 | 11.09 | 11.31 | 738,077 | +0.15(+1.37%) |
Apr 26, 2007 | 11.13 | 11.25 | 11.05 | 11.16 | 559,081 | +0.11(+1.02%) |
Apr 25, 2007 | 10.90 | 11.07 | 10.90 | 11.05 | 415,253 | +0.14(+1.28%) |
Apr 24, 2007 | 10.78 | 10.94 | 10.62 | 10.91 | 703,811 | +0.07(+0.68%) |
Apr 23, 2007 | 10.69 | 10.83 | 10.56 | 10.83 | 625,359 | +0.18(+1.71%) |
Apr 20, 2007 | 10.76 | 10.76 | 10.55 | 10.65 | 617,244 | +0.03(+0.25%) |
Apr 19, 2007 | 10.75 | 10.76 | 10.51 | 10.62 | 425,172 | -0.09(-0.85%) |
Apr 18, 2007 | 10.60 | 10.71 | 10.52 | 10.71 | 490,549 | +0.12(+1.13%) |
Apr 17, 2007 | 10.52 | 10.68 | 10.46 | 10.60 | 307,044 | +0.14(+1.31%) |
Apr 16, 2007 | 10.32 | 10.53 | 10.30 | 10.46 | 417,958 | +0.09(+0.86%) |
Apr 13, 2007 | 9.919 | 10.43 | 9.919 | 10.37 | 774,598 | +0.25(+2.50%) |
Apr 12, 2007 | 10.34 | 10.34 | 9.746 | 10.12 | 1,429,715 | -0.16(-1.58%) |
Apr 11, 2007 | 10.45 | 10.54 | 10.16 | 10.28 | 939,166 | -0.21(-2.01%) |
Apr 10, 2007 | 10.51 | 10.56 | 10.44 | 10.49 | 1,130,787 | -0.07(-0.65%) |
Apr 09, 2007 | 10.64 | 10.69 | 10.54 | 10.56 | 440,051 | +0.01(+0.06%) |
Apr 05, 2007 | 10.60 | 10.63 | 10.51 | 10.55 | 587,937 | +0.03(+0.32%) |
Apr 04, 2007 | 10.46 | 10.55 | 10.41 | 10.52 | 237,158 | +0.02(+0.17%) |
Apr 03, 2007 | 10.49 | 10.62 | 10.45 | 10.50 | 419,762 | +0.05(+0.51%) |
Apr 02, 2007 | 10.42 | 10.54 | 10.42 | 10.45 | 334,998 | +0.07(+0.64%) |
Mar 30, 2007 | 10.61 | 10.61 | 10.34 | 10.38 | 541,948 | -0.10(-0.91%) |
Mar 29, 2007 | 10.61 | 10.63 | 10.37 | 10.48 | 447,265 | -0.01(-0.08%) |
Mar 28, 2007 | 10.30 | 10.51 | 10.30 | 10.48 | 598,307 | +0.18(+1.76%) |
Mar 27, 2007 | 10.35 | 10.48 | 10.24 | 10.30 | 758,818 | -0.05(-0.47%) |
Mar 26, 2007 | 10.40 | 10.48 | 10.35 | 10.35 | 583,428 | +0.02(+0.17%) |
Mar 23, 2007 | 10.28 | 10.39 | 10.20 | 10.33 | 656,470 | -0.10(-0.98%) |
Mar 22, 2007 | 10.49 | 10.49 | 10.32 | 10.44 | 587,035 | +0.06(+0.53%) |
Mar 21, 2007 | 10.31 | 10.40 | 10.22 | 10.38 | 546,908 | +0.14(+1.32%) |
Mar 20, 2007 | 10.11 | 10.35 | 10.11 | 10.24 | 477,924 | +0.18(+1.79%) |
Mar 19, 2007 | 10.09 | 10.11 | 10.05 | 10.06 | 328,235 | +0.11(+1.07%) |
Mar 16, 2007 | 9.970 | 9.994 | 9.896 | 9.958 | 228,592 | +0.02(+0.22%) |
Mar 15, 2007 | 9.843 | 10.05 | 9.843 | 9.936 | 376,929 | +0.06(+0.65%) |
Mar 14, 2007 | 9.819 | 9.936 | 9.814 | 9.872 | 490,999 | +0.03(+0.32%) |
Mar 13, 2007 | 9.726 | 9.932 | 9.759 | 9.841 | 533,832 | +0.12(+1.19%) |
Mar 12, 2007 | 9.670 | 9.730 | 9.648 | 9.726 | 349,876 | +0.08(+0.87%) |
Mar 09, 2007 | 9.604 | 9.714 | 9.604 | 9.641 | 380,536 | +0.04(+0.39%) |
Mar 08, 2007 | 9.553 | 9.615 | 9.482 | 9.604 | 374,674 | +0.08(+0.89%) |
Mar 07, 2007 | 9.439 | 9.588 | 9.439 | 9.519 | 411,195 | +0.07(+0.73%) |
Mar 06, 2007 | 9.377 | 9.517 | 9.293 | 9.451 | 991,468 | +0.03(+0.33%) |
Mar 05, 2007 | 9.459 | 9.544 | 9.400 | 9.420 | 734,921 | -0.05(-0.54%) |
Mar 02, 2007 | 9.537 | 9.537 | 9.426 | 9.471 | 918,426 | -0.03(-0.33%) |
Mar 01, 2007 | 9.326 | 9.570 | 9.127 | 9.502 | 887,542 | +0.16(+1.76%) |
Feb 28, 2007 | 9.302 | 9.360 | 9.209 | 9.337 | 573,058 | +0.04(+0.38%) |
Feb 27, 2007 | 9.315 | 9.661 | 9.227 | 9.302 | 669,094 | -0.07(-0.78%) |
Feb 26, 2007 | 9.382 | 9.404 | 9.315 | 9.375 | 355,553 | +0.00(+0.05%) |
Feb 23, 2007 | 9.349 | 9.377 | 9.304 | 9.371 | 343,113 | +0.02(+0.24%) |
Feb 22, 2007 | 9.271 | 9.349 | 9.260 | 9.349 | 399,472 | -0.01(-0.14%) |
Feb 21, 2007 | 9.404 | 9.426 | 9.304 | 9.362 | 371,067 | +0.01(+0.07%) |
Feb 20, 2007 | 9.422 | 9.424 | 9.271 | 9.355 | 454,930 | +0.06(+0.69%) |
Feb 16, 2007 | 9.426 | 9.482 | 9.282 | 9.291 | 447,716 | -0.02(-0.26%) |
Feb 15, 2007 | 9.648 | 9.648 | 9.306 | 9.315 | 495,508 | +0.09(+0.94%) |
Feb 14, 2007 | 9.193 | 9.229 | 9.067 | 9.229 | 452,919 | +0.08(+0.92%) |
Feb 13, 2007 | 9.085 | 9.171 | 9.049 | 9.145 | 430,132 | +0.06(+0.66%) |
Feb 12, 2007 | 9.178 | 9.180 | 9.049 | 9.085 | 279,540 | -0.05(-0.53%) |
Feb 09, 2007 | 9.171 | 9.204 | 9.116 | 9.133 | 388,651 | -0.02(-0.22%) |
Feb 08, 2007 | 9.116 | 9.160 | 9.096 | 9.153 | 314,708 | +0.02(+0.17%) |
Feb 07, 2007 | 9.160 | 9.182 | 9.102 | 9.138 | 405,785 | -0.05(-0.56%) |
Feb 06, 2007 | 9.151 | 9.204 | 9.105 | 9.189 | 627,163 | +0.00(+0.02%) |
Feb 05, 2007 | 9.158 | 9.207 | 9.093 | 9.187 | 499,115 | +0.03(+0.29%) |
Feb 02, 2007 | 9.082 | 9.160 | 9.049 | 9.160 | 454,930 | +0.11(+1.18%) |
Feb 01, 2007 | 9.096 | 9.211 | 9.005 | 9.054 | 1,125,828 | -0.22(-2.37%) |
Jan 31, 2007 | 8.912 | 9.337 | 8.912 | 9.273 | 934,207 | +0.38(+4.26%) |
Jan 30, 2007 | 8.838 | 8.929 | 8.838 | 8.894 | 514,896 | +0.07(+0.75%) |
Jan 29, 2007 | 8.865 | 8.872 | 8.805 | 8.827 | 725,002 | -0.02(-0.23%) |
Jan 26, 2007 | 8.832 | 8.872 | 8.794 | 8.847 | 567,197 | -0.02(-0.27%) |
Jan 25, 2007 | 8.983 | 9.020 | 8.834 | 8.872 | 761,072 | -0.12(-1.36%) |
Jan 24, 2007 | 8.816 | 9.009 | 8.816 | 8.994 | 470,710 | +0.14(+1.63%) |
Jan 23, 2007 | 8.761 | 8.872 | 8.750 | 8.850 | 697,499 | +0.20(+2.33%) |
Jan 22, 2007 | 8.561 | 8.694 | 8.546 | 8.648 | 631,672 | +0.04(+0.44%) |
Jan 19, 2007 | 8.617 | 8.645 | 8.570 | 8.610 | 695,695 | -0.04(-0.46%) |
Jan 18, 2007 | 8.639 | 8.683 | 8.599 | 8.650 | 417,958 | +0.03(+0.33%) |
Jan 17, 2007 | 8.650 | 8.650 | 8.594 | 8.621 | 510,387 | +0.02(+0.18%) |
Jan 16, 2007 | 8.650 | 8.661 | 8.572 | 8.606 | 432,837 | -0.03(-0.39%) |
Jan 12, 2007 | 8.594 | 8.683 | 8.572 | 8.639 | 367,460 | +0.04(+0.41%) |
Jan 11, 2007 | 8.495 | 8.639 | 8.495 | 8.603 | 413,449 | +0.10(+1.15%) |
Jan 10, 2007 | 8.495 | 8.539 | 8.475 | 8.506 | 479,728 | +0.01(+0.16%) |
Jan 09, 2007 | 8.450 | 8.495 | 8.419 | 8.492 | 589,740 | +0.06(+0.71%) |
Jan 08, 2007 | 8.417 | 8.506 | 8.417 | 8.433 | 702,459 | +0.03(+0.32%) |
Jan 05, 2007 | 8.484 | 8.486 | 8.384 | 8.406 | 571,255 | -0.04(-0.50%) |
Jan 04, 2007 | 8.439 | 8.484 | 8.410 | 8.448 | 482,884 | -0.02(-0.29%) |
Jan 03, 2007 | 8.541 | 8.583 | 8.441 | 8.472 | 674,054 | -0.09(-1.04%) |
Dec 29, 2006 | 8.594 | 8.597 | 8.539 | 8.561 | 155,550 | -0.03(-0.39%) |
Dec 28, 2006 | 8.512 | 8.594 | 8.504 | 8.594 | 285,402 | +0.04(+0.44%) |
Dec 27, 2006 | 8.541 | 8.574 | 8.530 | 8.557 | 210,557 | +0.02(+0.18%) |
Dec 26, 2006 | 8.572 | 8.619 | 8.541 | 8.541 | 240,314 | -0.05(-0.59%) |
Dec 22, 2006 | 8.594 | 8.639 | 8.579 | 8.592 | 228,592 | +0.01(+0.16%) |
Dec 21, 2006 | 8.561 | 8.639 | 8.555 | 8.579 | 327,333 | +0.00(+0.05%) |
Dec 20, 2006 | 8.606 | 8.652 | 8.566 | 8.574 | 625,359 | -0.02(-0.21%) |
Dec 19, 2006 | 8.617 | 8.650 | 8.539 | 8.592 | 536,087 | -0.02(-0.26%) |
Dec 18, 2006 | 8.626 | 8.628 | 8.572 | 8.614 | 280,893 | -0.03(-0.33%) |
Dec 15, 2006 | 8.643 | 8.650 | 8.634 | 8.643 | 444,109 | +0.01(+0.13%) |
Dec 14, 2006 | 8.628 | 8.641 | 8.608 | 8.632 | 303,437 | -0.00(-0.05%) |
Dec 13, 2006 | 8.628 | 8.650 | 8.601 | 8.637 | 382,339 | -0.02(-0.28%) |
Dec 12, 2006 | 8.617 | 8.679 | 8.583 | 8.661 | 431,935 | +0.06(+0.64%) |
Dec 11, 2006 | 8.572 | 8.606 | 8.559 | 8.606 | 221,378 | +0.06(+0.70%) |
Dec 08, 2006 | 8.486 | 8.550 | 8.461 | 8.546 | 285,402 | +0.04(+0.42%) |
Dec 07, 2006 | 8.568 | 8.568 | 8.404 | 8.510 | 600,111 | -0.09(-1.06%) |
Dec 06, 2006 | 8.694 | 8.728 | 8.570 | 8.601 | 503,173 | -0.10(-1.17%) |
Dec 05, 2006 | 8.683 | 8.716 | 8.661 | 8.703 | 386,397 | +0.01(+0.08%) |
Dec 04, 2006 | 8.694 | 8.716 | 8.661 | 8.696 | 307,945 | +0.08(+0.93%) |
Dec 01, 2006 | 8.535 | 8.617 | 8.528 | 8.617 | 322,373 | +0.03(+0.36%) |
Nov 30, 2006 | 8.590 | 8.590 | 8.479 | 8.586 | 335,899 | +0.00(+0.05%) |
Nov 29, 2006 | 8.563 | 8.594 | 8.472 | 8.581 | 489,196 | +0.02(+0.23%) |
Nov 28, 2006 | 8.461 | 8.568 | 8.461 | 8.561 | 282,246 | +0.08(+0.94%) |
Nov 27, 2006 | 8.484 | 8.499 | 8.472 | 8.481 | 237,158 | -0.02(-0.18%) |
Nov 24, 2006 | 8.506 | 8.510 | 8.495 | 8.497 | 83,411 | -0.01(-0.10%) |
Nov 22, 2006 | 8.579 | 8.586 | 8.472 | 8.506 | 171,331 | -0.07(-0.80%) |
Nov 21, 2006 | 8.588 | 8.619 | 8.574 | 8.574 | 316,061 | -0.02(-0.26%) |
Nov 20, 2006 | 8.572 | 8.610 | 8.539 | 8.597 | 416,155 | +0.04(+0.44%) |
Nov 17, 2006 | 8.504 | 8.563 | 8.437 | 8.559 | 384,594 | +0.06(+0.76%) |
Nov 16, 2006 | 8.446 | 8.539 | 8.435 | 8.495 | 468,005 | +0.05(+0.58%) |
Nov 15, 2006 | 8.439 | 8.521 | 8.408 | 8.446 | 633,024 | +0.12(+1.38%) |
Nov 14, 2006 | 8.357 | 8.359 | 8.286 | 8.331 | 689,834 | +0.03(+0.35%) |
Nov 13, 2006 | 8.295 | 8.390 | 8.275 | 8.302 | 443,658 | +0.03(+0.35%) |
Nov 10, 2006 | 8.317 | 8.328 | 8.262 | 8.273 | 261,505 | -0.02(-0.21%) |
Nov 09, 2006 | 8.362 | 8.373 | 8.273 | 8.291 | 479,277 | +0.03(+0.35%) |
Nov 08, 2006 | 8.220 | 8.262 | 8.206 | 8.262 | 447,716 | +0.02(+0.24%) |
Nov 07, 2006 | 8.262 | 8.264 | 8.180 | 8.242 | 419,311 | +0.02(+0.22%) |
Nov 06, 2006 | 8.206 | 8.255 | 8.149 | 8.224 | 489,196 | +0.02(+0.19%) |
Nov 03, 2006 | 8.146 | 8.246 | 8.122 | 8.209 | 723,650 | -0.14(-1.67%) |
Nov 02, 2006 | 8.439 | 8.495 | 8.235 | 8.348 | 1,601,047 | -0.19(-2.26%) |
Nov 01, 2006 | 8.588 | 8.649 | 8.484 | 8.541 | 853,050 | -0.13(-1.48%) |
Oct 31, 2006 | 8.539 | 8.705 | 8.539 | 8.670 | 434,190 | +0.13(+1.53%) |
Oct 30, 2006 | 8.610 | 8.657 | 8.495 | 8.539 | 486,491 | -0.05(-0.57%) |
Oct 27, 2006 | 8.597 | 8.672 | 8.561 | 8.588 | 419,311 | -0.05(-0.62%) |
Oct 26, 2006 | 8.665 | 8.672 | 8.495 | 8.641 | 737,176 | -0.03(-0.38%) |
Oct 25, 2006 | 8.639 | 8.741 | 8.628 | 8.674 | 422,467 | +0.02(+0.21%) |
Oct 24, 2006 | 8.617 | 8.677 | 8.561 | 8.657 | 573,509 | +0.04(+0.51%) |
Oct 23, 2006 | 8.572 | 8.628 | 8.559 | 8.612 | 351,680 | +0.05(+0.60%) |
Oct 20, 2006 | 8.535 | 8.561 | 8.484 | 8.561 | 266,916 | +0.02(+0.29%) |
Oct 19, 2006 | 8.428 | 8.539 | 8.428 | 8.537 | 313,356 | +0.11(+1.32%) |
Oct 18, 2006 | 8.439 | 8.439 | 8.395 | 8.426 | 553,671 | -0.02(-0.29%) |
Oct 17, 2006 | 8.406 | 8.468 | 8.406 | 8.450 | 731,314 | +0.00(+0.05%) |
Oct 16, 2006 | 8.406 | 8.446 | 8.373 | 8.446 | 279,089 | +0.05(+0.58%) |
Oct 13, 2006 | 8.284 | 8.401 | 8.262 | 8.397 | 405,785 | +0.12(+1.42%) |
Oct 12, 2006 | 8.166 | 8.286 | 8.166 | 8.280 | 322,824 | +0.10(+1.17%) |
Oct 11, 2006 | 8.206 | 8.217 | 8.164 | 8.184 | 334,096 | +0.01(+0.14%) |
Oct 10, 2006 | 8.151 | 8.224 | 8.138 | 8.173 | 314,708 | -0.00(-0.03%) |
Oct 09, 2006 | 8.184 | 8.237 | 8.175 | 8.175 | 194,325 | +0.00(+0.03%) |
Oct 06, 2006 | 8.228 | 8.248 | 8.164 | 8.173 | 447,265 | -0.07(-0.89%) |
Oct 05, 2006 | 8.184 | 8.273 | 8.184 | 8.246 | 582,526 | +0.02(+0.22%) |
Oct 04, 2006 | 8.251 | 8.251 | 8.191 | 8.228 | 344,466 | +0.01(+0.16%) |
Oct 03, 2006 | 8.262 | 8.280 | 8.215 | 8.215 | 337,703 | -0.04(-0.48%) |