Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.62 | 14.12 | 13.47 | 13.72 | 49,443,104 | -0.00(-0.02%) |
Sep 27, 2007 | 13.38 | 13.91 | 13.13 | 13.73 | 44,238,752 | +0.48(+3.61%) |
Sep 26, 2007 | 13.26 | 13.39 | 12.98 | 13.25 | 30,111,518 | -0.01(-0.10%) |
Sep 25, 2007 | 13.02 | 13.34 | 12.91 | 13.26 | 42,973,448 | +0.07(+0.51%) |
Sep 24, 2007 | 13.68 | 13.69 | 12.88 | 13.19 | 55,086,840 | -0.40(-2.93%) |
Sep 21, 2007 | 14.00 | 14.09 | 13.58 | 13.59 | 21,974,354 | -0.27(-1.97%) |
Sep 20, 2007 | 13.91 | 14.05 | 13.74 | 13.87 | 21,001,250 | +0.00(+0.01%) |
Sep 19, 2007 | 13.82 | 14.10 | 13.62 | 13.87 | 50,330,760 | +0.34(+2.53%) |
Sep 18, 2007 | 12.82 | 13.81 | 12.59 | 13.52 | 56,009,804 | +0.84(+6.65%) |
Sep 17, 2007 | 12.75 | 12.82 | 12.52 | 12.68 | 14,990,650 | -0.10(-0.82%) |
Sep 14, 2007 | 12.78 | 12.89 | 12.59 | 12.78 | 19,122,432 | -0.15(-1.18%) |
Sep 13, 2007 | 12.86 | 13.20 | 12.53 | 12.94 | 33,261,280 | +0.25(+1.95%) |
Sep 12, 2007 | 12.29 | 12.74 | 12.16 | 12.69 | 21,903,192 | +0.43(+3.53%) |
Sep 11, 2007 | 12.06 | 12.48 | 12.06 | 12.26 | 23,089,246 | +0.23(+1.90%) |
Sep 10, 2007 | 12.12 | 12.24 | 11.74 | 12.03 | 28,646,450 | -0.05(-0.38%) |
Sep 07, 2007 | 12.16 | 12.25 | 12.01 | 12.08 | 26,713,180 | -0.42(-3.38%) |
Sep 06, 2007 | 12.79 | 12.80 | 12.43 | 12.50 | 15,118,960 | -0.07(-0.58%) |
Sep 05, 2007 | 12.68 | 12.68 | 12.45 | 12.57 | 20,171,552 | -0.25(-1.94%) |
Sep 04, 2007 | 12.71 | 12.97 | 12.63 | 12.82 | 20,242,714 | +0.12(+0.91%) |
Aug 31, 2007 | 12.59 | 12.93 | 12.52 | 12.71 | 28,935,416 | +0.42(+3.41%) |
Aug 30, 2007 | 12.15 | 12.47 | 12.08 | 12.29 | 23,522,694 | -0.09(-0.71%) |
Aug 29, 2007 | 12.37 | 12.53 | 12.06 | 12.37 | 35,428,524 | +0.12(+0.98%) |
Aug 28, 2007 | 12.65 | 12.75 | 12.07 | 12.25 | 46,776,908 | -0.57(-4.43%) |
Aug 27, 2007 | 12.84 | 13.07 | 12.69 | 12.82 | 18,674,222 | -0.15(-1.13%) |
Aug 24, 2007 | 13.19 | 13.19 | 12.81 | 12.97 | 23,084,932 | -0.23(-1.73%) |
Aug 23, 2007 | 13.53 | 13.54 | 12.85 | 13.20 | 31,244,988 | -0.23(-1.75%) |
Aug 22, 2007 | 13.19 | 13.49 | 13.11 | 13.43 | 28,666,936 | +0.43(+3.32%) |
Aug 21, 2007 | 12.89 | 13.23 | 12.80 | 13.00 | 22,714,020 | +0.21(+1.64%) |
Aug 20, 2007 | 12.94 | 13.08 | 12.64 | 12.79 | 31,191,076 | +0.08(+0.66%) |
Aug 17, 2007 | 12.59 | 12.90 | 12.10 | 12.71 | 54,856,096 | +0.65(+5.38%) |
Aug 16, 2007 | 11.52 | 12.95 | 11.13 | 12.06 | 77,628,976 | +0.09(+0.74%) |
Aug 15, 2007 | 12.42 | 12.59 | 11.96 | 11.97 | 35,735,388 | -0.42(-3.36%) |
Aug 14, 2007 | 12.50 | 12.65 | 12.19 | 12.38 | 40,434,980 | -0.28(-2.25%) |
Aug 13, 2007 | 13.22 | 13.27 | 12.62 | 12.67 | 38,924,152 | -0.17(-1.31%) |
Aug 10, 2007 | 12.92 | 12.98 | 12.38 | 12.84 | 46,561,200 | -0.27(-2.04%) |
Aug 09, 2007 | 13.22 | 13.59 | 13.08 | 13.10 | 41,091,924 | -0.63(-4.55%) |
Aug 08, 2007 | 13.53 | 13.91 | 13.36 | 13.73 | 51,141,936 | +0.35(+2.60%) |
Aug 07, 2007 | 12.76 | 13.45 | 12.52 | 13.38 | 76,023,384 | +0.62(+4.83%) |
Aug 06, 2007 | 12.25 | 12.84 | 11.45 | 12.76 | 93,674,584 | +0.50(+4.12%) |
Aug 03, 2007 | 12.49 | 13.23 | 12.21 | 12.26 | 75,106,016 | -0.97(-7.32%) |
Aug 02, 2007 | 13.63 | 13.71 | 12.92 | 13.23 | 60,900,900 | -0.68(-4.92%) |
Aug 01, 2007 | 13.99 | 14.14 | 12.89 | 13.91 | 138,958,336 | -1.00(-6.72%) |
Jul 31, 2007 | 15.26 | 15.81 | 14.84 | 14.91 | 38,709,584 | -0.35(-2.30%) |
Jul 30, 2007 | 14.51 | 15.31 | 14.38 | 15.26 | 35,522,868 | +0.98(+6.86%) |
Jul 27, 2007 | 14.71 | 14.83 | 14.10 | 14.29 | 26,522,162 | -0.44(-2.96%) |
Jul 26, 2007 | 14.68 | 14.91 | 14.12 | 14.72 | 39,160,196 | -0.22(-1.48%) |
Jul 25, 2007 | 14.84 | 15.19 | 14.64 | 14.94 | 38,862,572 | +0.22(+1.47%) |
Jul 24, 2007 | 15.35 | 15.35 | 14.59 | 14.72 | 36,793,296 | -0.82(-5.27%) |
Jul 23, 2007 | 15.35 | 15.67 | 15.34 | 15.54 | 17,569,780 | +0.22(+1.40%) |
Jul 20, 2007 | 15.49 | 15.67 | 15.08 | 15.33 | 39,980,816 | -0.20(-1.28%) |
Jul 19, 2007 | 15.85 | 16.00 | 15.52 | 15.53 | 41,192,792 | -0.13(-0.83%) |
Jul 18, 2007 | 15.56 | 15.73 | 15.45 | 15.66 | 23,144,246 | -0.04(-0.24%) |
Jul 17, 2007 | 15.91 | 15.99 | 15.58 | 15.70 | 21,454,646 | -0.04(-0.28%) |
Jul 16, 2007 | 15.58 | 16.03 | 15.58 | 15.74 | 30,363,748 | +0.05(+0.30%) |
Jul 13, 2007 | 15.56 | 16.19 | 15.40 | 15.69 | 68,680,728 | +0.12(+0.80%) |
Jul 12, 2007 | 14.65 | 15.63 | 14.59 | 15.57 | 62,775,976 | +1.07(+7.37%) |
Jul 11, 2007 | 14.75 | 14.83 | 14.43 | 14.50 | 32,891,576 | -0.19(-1.26%) |
Jul 10, 2007 | 14.89 | 14.91 | 14.53 | 14.69 | 26,008,514 | -0.27(-1.78%) |
Jul 09, 2007 | 15.02 | 15.24 | 14.85 | 14.95 | 21,146,326 | -0.06(-0.42%) |
Jul 06, 2007 | 15.01 | 15.10 | 14.80 | 15.02 | 20,546,776 | +0.02(+0.12%) |
Jul 05, 2007 | 15.12 | 15.21 | 14.90 | 15.00 | 18,963,662 | -0.05(-0.31%) |
Jul 03, 2007 | 15.49 | 15.53 | 15.02 | 15.04 | 14,261,766 | -0.37(-2.39%) |
Jul 02, 2007 | 15.35 | 15.53 | 15.30 | 15.41 | 30,044,948 | +0.03(+0.19%) |
Jun 29, 2007 | 15.39 | 15.51 | 15.19 | 15.38 | 27,963,930 | +0.10(+0.66%) |
Jun 28, 2007 | 15.14 | 15.37 | 14.95 | 15.28 | 21,251,606 | +0.16(+1.07%) |
Jun 27, 2007 | 15.01 | 15.26 | 14.64 | 15.12 | 34,583,332 | +0.11(+0.75%) |
Jun 26, 2007 | 15.16 | 15.34 | 14.84 | 15.01 | 47,618,888 | -0.01(-0.08%) |
Jun 25, 2007 | 15.67 | 15.67 | 14.90 | 15.02 | 41,720,500 | -0.60(-3.85%) |
Jun 22, 2007 | 15.23 | 15.62 | 15.23 | 15.62 | 49,835,688 | +0.35(+2.27%) |
Jun 21, 2007 | 15.15 | 15.29 | 14.67 | 15.27 | 62,364,532 | +0.11(+0.75%) |
Jun 20, 2007 | 15.40 | 15.71 | 15.10 | 15.16 | 63,673,872 | -0.17(-1.10%) |
Jun 19, 2007 | 15.23 | 15.51 | 14.98 | 15.33 | 58,310,748 | +0.06(+0.39%) |
Jun 18, 2007 | 14.78 | 15.29 | 14.68 | 15.27 | 65,983,444 | +0.65(+4.42%) |
Jun 15, 2007 | 14.12 | 14.68 | 14.11 | 14.62 | 51,723,836 | +0.68(+4.90%) |
Jun 14, 2007 | 13.92 | 14.16 | 13.73 | 13.94 | 32,854,786 | -0.00(-0.01%) |
Jun 13, 2007 | 13.60 | 14.05 | 13.50 | 13.94 | 55,986,084 | +0.46(+3.43%) |
Jun 12, 2007 | 13.14 | 13.56 | 13.05 | 13.48 | 54,790,324 | +0.34(+2.62%) |
Jun 11, 2007 | 13.37 | 13.57 | 12.99 | 13.13 | 45,711,788 | -0.18(-1.38%) |
Jun 08, 2007 | 12.94 | 13.65 | 12.54 | 13.32 | 71,787,376 | +0.39(+2.99%) |
Jun 07, 2007 | 13.64 | 13.84 | 12.81 | 12.93 | 67,501,056 | -0.71(-5.18%) |
Jun 06, 2007 | 13.73 | 13.76 | 13.52 | 13.64 | 24,418,382 | -0.20(-1.46%) |
Jun 05, 2007 | 13.98 | 14.00 | 13.60 | 13.84 | 40,732,280 | -0.19(-1.36%) |
Jun 04, 2007 | 13.96 | 14.07 | 13.88 | 14.03 | 15,842,453 | +0.01(+0.10%) |
Jun 01, 2007 | 14.10 | 14.12 | 13.88 | 14.01 | 34,003,104 | +0.14(+1.04%) |
May 31, 2007 | 13.86 | 14.22 | 13.73 | 13.87 | 59,011,924 | +0.22(+1.64%) |
May 30, 2007 | 13.22 | 13.69 | 13.22 | 13.65 | 49,694,064 | +0.28(+2.13%) |
May 29, 2007 | 13.15 | 13.54 | 13.08 | 13.36 | 63,427,820 | +0.46(+3.59%) |
May 25, 2007 | 12.93 | 13.00 | 12.82 | 12.90 | 15,664,361 | +0.01(+0.07%) |
May 24, 2007 | 13.07 | 13.13 | 12.76 | 12.89 | 31,396,264 | -0.11(-0.82%) |
May 23, 2007 | 13.07 | 13.31 | 12.93 | 13.00 | 47,204,416 | +0.13(+1.01%) |
May 22, 2007 | 13.07 | 13.07 | 12.82 | 12.87 | 17,658,604 | -0.07(-0.56%) |
May 21, 2007 | 12.73 | 13.10 | 12.69 | 12.94 | 29,710,956 | +0.14(+1.06%) |
May 18, 2007 | 12.66 | 12.83 | 12.51 | 12.80 | 26,552,524 | +0.18(+1.44%) |
May 17, 2007 | 12.64 | 12.80 | 12.54 | 12.62 | 16,344,369 | -0.01(-0.07%) |
May 16, 2007 | 12.47 | 12.68 | 12.38 | 12.63 | 23,812,264 | +0.07(+0.55%) |
May 15, 2007 | 12.56 | 12.84 | 12.43 | 12.56 | 24,811,106 | +0.01(+0.07%) |
May 14, 2007 | 12.85 | 12.95 | 12.48 | 12.55 | 42,261,288 | -0.32(-2.51%) |
May 11, 2007 | 12.89 | 13.19 | 12.54 | 12.88 | 64,421,400 | +0.00(+0.01%) |
May 10, 2007 | 13.01 | 13.28 | 12.80 | 12.87 | 53,881,472 | -0.07(-0.52%) |
May 09, 2007 | 12.70 | 13.20 | 12.64 | 12.94 | 45,130,452 | +0.23(+1.82%) |
May 08, 2007 | 12.58 | 12.72 | 12.38 | 12.71 | 35,025,052 | +0.27(+2.19%) |
May 07, 2007 | 12.41 | 12.87 | 12.33 | 12.44 | 47,755,188 | -0.05(-0.41%) |
May 04, 2007 | 12.50 | 12.61 | 12.25 | 12.49 | 48,465,744 | -0.01(-0.12%) |
May 03, 2007 | 11.77 | 12.53 | 11.73 | 12.50 | 91,658,320 | +0.79(+6.70%) |
May 02, 2007 | 11.66 | 12.07 | 11.53 | 11.72 | 172,992,560 | +1.07(+10.01%) |
May 01, 2007 | 10.31 | 10.72 | 10.30 | 10.65 | 36,991,592 | +0.29(+2.84%) |
Apr 30, 2007 | 10.60 | 10.94 | 10.34 | 10.36 | 41,739,088 | -0.22(-2.12%) |
Apr 27, 2007 | 10.04 | 10.63 | 10.01 | 10.58 | 46,430,668 | +0.51(+5.10%) |
Apr 26, 2007 | 10.15 | 10.25 | 10.02 | 10.07 | 10,588,350 | -0.07(-0.71%) |
Apr 25, 2007 | 10.04 | 10.16 | 9.984 | 10.14 | 11,005,507 | +0.12(+1.15%) |
Apr 24, 2007 | 10.20 | 10.21 | 9.983 | 10.03 | 12,862,221 | -0.18(-1.76%) |
Apr 23, 2007 | 10.20 | 10.26 | 10.16 | 10.21 | 14,555,023 | -0.01(-0.05%) |
Apr 20, 2007 | 10.23 | 10.28 | 10.14 | 10.21 | 11,868,718 | +0.07(+0.70%) |
Apr 19, 2007 | 10.09 | 10.22 | 10.04 | 10.14 | 7,328,663 | +0.01(+0.11%) |
Apr 18, 2007 | 10.17 | 10.21 | 10.12 | 10.13 | 9,120,327 | -0.04(-0.40%) |
Apr 17, 2007 | 10.16 | 10.28 | 10.10 | 10.17 | 10,291,977 | +0.02(+0.23%) |
Apr 16, 2007 | 10.20 | 10.22 | 10.07 | 10.15 | 12,947,402 | +0.00(+0.00%) |
Apr 13, 2007 | 10.20 | 10.30 | 10.10 | 10.15 | 8,207,130 | -0.04(-0.38%) |
Apr 12, 2007 | 10.16 | 10.22 | 10.10 | 10.19 | 8,368,520 | +0.00(+0.01%) |
Apr 11, 2007 | 10.20 | 10.25 | 10.11 | 10.18 | 11,897,204 | -0.02(-0.18%) |
Apr 10, 2007 | 10.10 | 10.33 | 9.995 | 10.20 | 28,606,166 | +0.15(+1.54%) |
Apr 09, 2007 | 10.05 | 10.09 | 9.942 | 10.05 | 6,602,862 | +0.03(+0.31%) |
Apr 05, 2007 | 9.975 | 10.05 | 9.961 | 10.02 | 5,993,327 | +0.07(+0.75%) |
Apr 04, 2007 | 10.10 | 10.10 | 9.854 | 9.943 | 20,918,766 | -0.12(-1.22%) |
Apr 03, 2007 | 10.09 | 10.15 | 10.03 | 10.07 | 16,603,145 | +0.15(+1.47%) |
Apr 02, 2007 | 9.933 | 10.000 | 9.824 | 9.920 | 18,237,324 | +0.07(+0.68%) |
Mar 30, 2007 | 9.956 | 10.02 | 9.816 | 9.853 | 8,169,909 | -0.09(-0.89%) |
Mar 29, 2007 | 9.961 | 9.987 | 9.808 | 9.941 | 8,469,388 | +0.05(+0.48%) |
Mar 28, 2007 | 9.887 | 10.01 | 9.812 | 9.894 | 15,936,809 | -0.05(-0.53%) |
Mar 27, 2007 | 10.05 | 10.05 | 9.881 | 9.947 | 15,848,707 | -0.11(-1.13%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.976 | 10.06 | 18,376,512 | -0.13(-1.26%) |
Mar 23, 2007 | 10.16 | 10.20 | 10.11 | 10.19 | 6,843,793 | +0.03(+0.26%) |
Mar 22, 2007 | 10.29 | 10.29 | 10.11 | 10.16 | 14,274,370 | -0.10(-1.02%) |
Mar 21, 2007 | 9.948 | 10.42 | 9.901 | 10.27 | 41,057,972 | +0.30(+2.99%) |
Mar 20, 2007 | 9.924 | 10.01 | 9.868 | 9.969 | 17,473,816 | +0.06(+0.56%) |
Mar 19, 2007 | 9.786 | 9.977 | 9.786 | 9.913 | 24,928,708 | +0.15(+1.54%) |
Mar 16, 2007 | 9.770 | 9.824 | 9.714 | 9.763 | 16,995,082 | +0.00(+0.01%) |
Mar 15, 2007 | 9.785 | 9.845 | 9.695 | 9.762 | 21,143,038 | -0.02(-0.23%) |
Mar 14, 2007 | 9.619 | 9.849 | 9.492 | 9.785 | 38,114,400 | +0.15(+1.58%) |
Mar 13, 2007 | 9.576 | 9.741 | 9.432 | 9.632 | 49,896,232 | +0.06(+0.59%) |
Mar 12, 2007 | 9.444 | 9.599 | 9.403 | 9.576 | 22,485,436 | +0.08(+0.87%) |
Mar 09, 2007 | 9.618 | 9.669 | 9.344 | 9.493 | 37,356,404 | -0.04(-0.39%) |
Mar 08, 2007 | 9.386 | 9.590 | 9.208 | 9.530 | 68,217,536 | +0.28(+3.05%) |
Mar 07, 2007 | 9.645 | 9.655 | 9.219 | 9.248 | 55,470,688 | -0.40(-4.11%) |
Mar 06, 2007 | 9.532 | 9.711 | 9.501 | 9.645 | 34,467,820 | +0.28(+3.02%) |
Mar 05, 2007 | 9.381 | 9.664 | 9.358 | 9.362 | 32,260,692 | -0.20(-2.06%) |
Mar 02, 2007 | 9.775 | 9.970 | 9.535 | 9.558 | 19,432,964 | -0.30(-3.04%) |
Mar 01, 2007 | 9.763 | 10.01 | 9.489 | 9.858 | 41,150,892 | -0.08(-0.83%) |
Feb 28, 2007 | 9.553 | 9.951 | 9.461 | 9.940 | 38,172,624 | +0.39(+4.06%) |
Feb 27, 2007 | 9.437 | 9.822 | 9.274 | 9.553 | 55,246,416 | -0.10(-1.02%) |
Feb 26, 2007 | 9.721 | 9.831 | 9.599 | 9.651 | 12,581,342 | -0.05(-0.49%) |
Feb 23, 2007 | 9.822 | 9.884 | 9.619 | 9.698 | 32,812,736 | -0.12(-1.26%) |
Feb 22, 2007 | 10.01 | 10.11 | 9.748 | 9.822 | 23,469,862 | -0.13(-1.30%) |
Feb 21, 2007 | 9.984 | 10.13 | 9.799 | 9.951 | 22,263,320 | -0.04(-0.35%) |
Feb 20, 2007 | 10.05 | 10.06 | 9.881 | 9.986 | 21,352,214 | -0.06(-0.60%) |
Feb 16, 2007 | 10.02 | 10.12 | 9.836 | 10.05 | 22,072,474 | +0.03(+0.26%) |
Feb 15, 2007 | 10.02 | 10.09 | 9.932 | 10.02 | 37,737,016 | +0.00(+0.02%) |
Feb 14, 2007 | 9.665 | 10.09 | 9.655 | 10.02 | 52,839,212 | +0.31(+3.18%) |
Feb 13, 2007 | 9.645 | 9.742 | 9.540 | 9.709 | 78,942,136 | +0.24(+2.56%) |
Feb 12, 2007 | 9.457 | 9.530 | 9.146 | 9.467 | 88,606,680 | -0.14(-1.47%) |
Feb 09, 2007 | 10.95 | 10.95 | 9.240 | 9.608 | 304,139,936 | -1.03(-9.71%) |
Feb 08, 2007 | 10.39 | 10.71 | 10.30 | 10.64 | 40,473,568 | +0.26(+2.54%) |
Feb 07, 2007 | 10.25 | 10.45 | 10.23 | 10.38 | 22,785,184 | +0.13(+1.22%) |
Feb 06, 2007 | 10.27 | 10.34 | 10.19 | 10.25 | 11,451,895 | +0.03(+0.27%) |
Feb 05, 2007 | 10.25 | 10.29 | 10.19 | 10.23 | 10,685,272 | -0.07(-0.64%) |
Feb 02, 2007 | 10.43 | 10.45 | 10.26 | 10.29 | 12,174,310 | -0.09(-0.86%) |
Feb 01, 2007 | 10.40 | 10.48 | 10.35 | 10.38 | 17,254,936 | +0.03(+0.33%) |
Jan 31, 2007 | 10.30 | 10.40 | 10.27 | 10.35 | 14,734,031 | +0.07(+0.72%) |
Jan 30, 2007 | 10.17 | 10.35 | 10.13 | 10.27 | 12,392,113 | +0.09(+0.92%) |
Jan 29, 2007 | 10.11 | 10.29 | 10.08 | 10.18 | 13,051,990 | +0.11(+1.12%) |
Jan 26, 2007 | 10.13 | 10.19 | 9.877 | 10.06 | 18,870,126 | +0.06(+0.60%) |
Jan 25, 2007 | 10.41 | 10.41 | 9.921 | 10.00 | 23,489,270 | -0.33(-3.19%) |
Jan 24, 2007 | 10.10 | 10.49 | 10.08 | 10.33 | 34,118,472 | +0.28(+2.78%) |
Jan 23, 2007 | 10.08 | 10.12 | 9.926 | 10.05 | 23,089,246 | +0.07(+0.74%) |
Jan 22, 2007 | 9.830 | 10.02 | 9.692 | 9.980 | 22,678,440 | +0.24(+2.46%) |
Jan 19, 2007 | 9.506 | 9.771 | 9.460 | 9.741 | 32,378,208 | +0.24(+2.48%) |
Jan 18, 2007 | 10.20 | 10.20 | 9.441 | 9.505 | 46,140,752 | -0.61(-6.01%) |
Jan 17, 2007 | 9.924 | 10.22 | 9.810 | 10.11 | 49,494,052 | +0.28(+2.87%) |
Jan 16, 2007 | 9.766 | 9.967 | 9.704 | 9.831 | 19,438,354 | +0.07(+0.71%) |
Jan 12, 2007 | 9.808 | 9.947 | 9.724 | 9.761 | 19,658,314 | -0.02(-0.24%) |
Jan 11, 2007 | 9.757 | 10.02 | 9.603 | 9.785 | 40,621,288 | +0.07(+0.73%) |
Jan 10, 2007 | 9.796 | 9.877 | 9.553 | 9.714 | 37,844,840 | -0.09(-0.95%) |
Jan 09, 2007 | 9.376 | 9.808 | 9.330 | 9.807 | 39,842,804 | +0.43(+4.61%) |
Jan 08, 2007 | 9.183 | 9.483 | 9.182 | 9.375 | 17,258,170 | +0.00(+0.02%) |
Jan 05, 2007 | 9.366 | 9.478 | 9.182 | 9.373 | 31,952,306 | -0.01(-0.08%) |
Jan 04, 2007 | 8.987 | 9.446 | 8.839 | 9.380 | 29,141,358 | +0.44(+4.91%) |
Jan 03, 2007 | 9.233 | 9.245 | 8.869 | 8.941 | 28,346,702 | -0.19(-2.11%) |
Dec 29, 2006 | 9.163 | 9.239 | 9.113 | 9.134 | 11,738,704 | -0.04(-0.47%) |
Dec 28, 2006 | 9.255 | 9.255 | 9.048 | 9.178 | 24,138,364 | -0.04(-0.41%) |
Dec 27, 2006 | 8.801 | 9.227 | 8.764 | 9.216 | 21,550,610 | +0.39(+4.45%) |
Dec 26, 2006 | 8.950 | 8.973 | 8.753 | 8.824 | 11,027,072 | -0.11(-1.26%) |
Dec 22, 2006 | 8.876 | 8.996 | 8.827 | 8.936 | 14,226,184 | +0.06(+0.67%) |
Dec 21, 2006 | 8.886 | 8.936 | 8.708 | 8.877 | 33,515,742 | -0.17(-1.85%) |
Dec 20, 2006 | 9.033 | 9.223 | 8.927 | 9.044 | 30,417,984 | +0.01(+0.11%) |
Dec 19, 2006 | 8.574 | 9.044 | 8.393 | 9.033 | 34,453,804 | +0.42(+4.84%) |
Dec 18, 2006 | 8.903 | 8.903 | 8.584 | 8.616 | 28,097,630 | -0.31(-3.42%) |
Dec 15, 2006 | 8.933 | 8.934 | 8.843 | 8.921 | 15,726,004 | +0.05(+0.62%) |
Dec 14, 2006 | 8.882 | 8.948 | 8.792 | 8.866 | 25,997,236 | -0.02(-0.18%) |
Dec 13, 2006 | 8.994 | 9.056 | 8.814 | 8.882 | 20,391,510 | +0.00(+0.02%) |
Dec 12, 2006 | 9.155 | 9.191 | 8.743 | 8.880 | 50,271,456 | -0.31(-3.38%) |
Dec 11, 2006 | 9.284 | 9.482 | 9.176 | 9.191 | 32,441,824 | -0.09(-1.00%) |
Dec 08, 2006 | 9.245 | 9.349 | 9.175 | 9.284 | 17,225,824 | +0.04(+0.42%) |
Dec 07, 2006 | 9.210 | 9.361 | 9.146 | 9.245 | 23,465,548 | +0.05(+0.55%) |
Dec 06, 2006 | 9.385 | 9.460 | 9.135 | 9.194 | 32,425,650 | -0.01(-0.12%) |
Dec 05, 2006 | 9.274 | 9.483 | 9.182 | 9.205 | 22,927,510 | -0.08(-0.83%) |
Dec 04, 2006 | 9.367 | 9.413 | 9.205 | 9.282 | 21,864,374 | -0.10(-1.08%) |
Dec 01, 2006 | 9.284 | 9.502 | 9.190 | 9.383 | 37,964,524 | -0.05(-0.57%) |
Nov 30, 2006 | 9.207 | 9.462 | 8.952 | 9.437 | 44,161,120 | +0.24(+2.57%) |
Nov 29, 2006 | 9.495 | 9.523 | 8.982 | 9.200 | 52,829,020 | -0.14(-1.54%) |
Nov 28, 2006 | 9.043 | 9.367 | 8.857 | 9.344 | 66,326,320 | +0.16(+1.78%) |
Nov 27, 2006 | 9.831 | 10.07 | 9.181 | 9.181 | 79,405,264 | -0.60(-6.15%) |
Nov 24, 2006 | 9.451 | 9.817 | 9.321 | 9.783 | 23,455,844 | +0.21(+2.15%) |
Nov 22, 2006 | 9.437 | 9.639 | 9.351 | 9.577 | 45,984,408 | +0.25(+2.64%) |
Nov 21, 2006 | 8.995 | 9.351 | 8.950 | 9.330 | 64,148,296 | +0.41(+4.58%) |
Nov 20, 2006 | 8.716 | 8.923 | 8.692 | 8.921 | 24,695,810 | +0.13(+1.48%) |
Nov 17, 2006 | 8.658 | 8.846 | 8.538 | 8.791 | 30,746,844 | +0.03(+0.29%) |
Nov 16, 2006 | 8.927 | 9.015 | 8.709 | 8.766 | 38,435,712 | -0.07(-0.82%) |
Nov 15, 2006 | 8.830 | 9.242 | 8.811 | 8.839 | 61,034,364 | +0.01(+0.11%) |
Nov 14, 2006 | 8.978 | 9.018 | 8.754 | 8.829 | 41,537,784 | -0.13(-1.40%) |
Nov 13, 2006 | 8.691 | 9.088 | 8.652 | 8.954 | 123,099,512 | +0.68(+8.24%) |
Nov 10, 2006 | 8.221 | 8.393 | 8.139 | 8.273 | 29,955,422 | +0.09(+1.13%) |
Nov 09, 2006 | 8.468 | 8.565 | 8.180 | 8.180 | 67,910,240 | -0.02(-0.27%) |
Nov 08, 2006 | 8.532 | 8.532 | 8.166 | 8.202 | 69,192,264 | -0.38(-4.39%) |
Nov 07, 2006 | 8.879 | 8.919 | 8.570 | 8.579 | 77,227,240 | -0.35(-3.95%) |
Nov 06, 2006 | 8.347 | 9.009 | 8.346 | 8.931 | 105,410,048 | +0.63(+7.59%) |
Nov 03, 2006 | 8.130 | 8.324 | 8.047 | 8.302 | 45,798,952 | +0.18(+2.18%) |
Nov 02, 2006 | 7.774 | 8.169 | 7.651 | 8.124 | 67,428,272 | +0.23(+2.97%) |
Nov 01, 2006 | 7.039 | 8.115 | 7.582 | 7.890 | 152,340,064 | +1.02(+14.80%) |
Oct 31, 2006 | 6.743 | 7.072 | 6.672 | 6.872 | 38,744,088 | +0.14(+2.15%) |
Oct 30, 2006 | 6.735 | 6.826 | 6.654 | 6.728 | 18,837,780 | -0.01(-0.14%) |
Oct 27, 2006 | 6.585 | 6.770 | 6.399 | 6.737 | 28,832,984 | +0.04(+0.61%) |
Oct 26, 2006 | 6.571 | 6.863 | 6.482 | 6.696 | 22,806,748 | +0.13(+2.05%) |
Oct 25, 2006 | 6.608 | 6.608 | 6.538 | 6.562 | 12,236,847 | -0.04(-0.63%) |
Oct 24, 2006 | 6.506 | 6.631 | 6.485 | 6.603 | 9,177,905 | +0.09(+1.35%) |
Oct 23, 2006 | 6.617 | 6.642 | 6.474 | 6.515 | 7,967,051 | -0.09(-1.36%) |
Oct 20, 2006 | 6.752 | 6.756 | 6.585 | 6.605 | 5,675,809 | -0.10(-1.53%) |
Oct 19, 2006 | 6.534 | 6.761 | 6.469 | 6.708 | 14,509,759 | +0.17(+2.67%) |
Oct 18, 2006 | 6.456 | 6.602 | 6.449 | 6.534 | 9,231,817 | +0.09(+1.37%) |
Oct 17, 2006 | 6.594 | 6.603 | 6.424 | 6.446 | 10,636,752 | -0.17(-2.52%) |
Oct 16, 2006 | 6.492 | 6.651 | 6.478 | 6.613 | 9,490,592 | +0.11(+1.73%) |
Oct 13, 2006 | 6.585 | 6.650 | 6.475 | 6.500 | 12,206,657 | -0.03(-0.45%) |
Oct 12, 2006 | 6.409 | 6.568 | 6.373 | 6.530 | 16,299,623 | +0.08(+1.31%) |
Oct 11, 2006 | 6.580 | 6.585 | 6.333 | 6.446 | 38,258,880 | -0.22(-3.35%) |
Oct 10, 2006 | 6.599 | 6.794 | 6.538 | 6.669 | 28,857,784 | -0.08(-1.22%) |
Oct 09, 2006 | 6.701 | 6.792 | 6.580 | 6.752 | 39,990,520 | -0.22(-3.13%) |
Oct 06, 2006 | 6.715 | 7.035 | 6.679 | 6.970 | 38,180,172 | +0.24(+3.53%) |
Oct 05, 2006 | 6.472 | 6.761 | 6.400 | 6.732 | 27,770,926 | +0.28(+4.27%) |
Oct 04, 2006 | 6.492 | 6.530 | 6.376 | 6.457 | 14,749,126 | -0.01(-0.09%) |
Oct 03, 2006 | 6.344 | 6.576 | 6.344 | 6.462 | 18,042,044 | -0.03(-0.40%) |