Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.11 | 22.11 | 21.78 | 21.99 | 6,776,926 | +0.00(+0.00%) |
Oct 30, 2007 | 21.36 | 22.17 | 21.36 | 21.99 | 8,491,305 | +0.63(+2.94%) |
Oct 29, 2007 | 21.51 | 21.52 | 21.24 | 21.36 | 4,893,307 | -0.01(-0.03%) |
Oct 26, 2007 | 21.31 | 21.49 | 21.18 | 21.36 | 5,168,475 | +0.03(+0.15%) |
Oct 25, 2007 | 20.69 | 21.37 | 20.68 | 21.33 | 7,843,834 | +0.61(+2.95%) |
Oct 24, 2007 | 20.38 | 20.80 | 20.26 | 20.72 | 5,382,161 | +0.20(+0.98%) |
Oct 23, 2007 | 20.59 | 20.69 | 20.30 | 20.52 | 3,744,892 | +0.05(+0.24%) |
Oct 22, 2007 | 20.23 | 20.56 | 20.14 | 20.47 | 4,850,081 | +0.01(+0.05%) |
Oct 19, 2007 | 20.50 | 20.75 | 20.43 | 20.46 | 8,146,964 | -0.15(-0.72%) |
Oct 18, 2007 | 20.49 | 20.62 | 20.32 | 20.60 | 6,475,444 | +0.11(+0.56%) |
Oct 17, 2007 | 20.61 | 20.70 | 20.38 | 20.49 | 8,181,764 | +0.12(+0.59%) |
Oct 16, 2007 | 20.15 | 20.57 | 20.12 | 20.37 | 5,698,662 | +0.22(+1.08%) |
Oct 15, 2007 | 20.44 | 20.59 | 20.07 | 20.15 | 5,114,747 | -0.18(-0.89%) |
Oct 12, 2007 | 20.42 | 20.55 | 20.24 | 20.33 | 5,195,704 | +0.02(+0.11%) |
Oct 11, 2007 | 20.81 | 20.93 | 20.27 | 20.31 | 8,865,684 | -0.50(-2.39%) |
Oct 10, 2007 | 20.34 | 20.91 | 20.26 | 20.81 | 17,474,578 | +0.00(+0.00%) |
Oct 09, 2007 | 20.93 | 20.93 | 20.48 | 20.81 | 27,343,980 | +0.99(+5.01%) |
Oct 08, 2007 | 18.95 | 19.92 | 18.87 | 19.81 | 19,714,078 | +1.06(+5.65%) |
Oct 05, 2007 | 18.56 | 18.94 | 18.43 | 18.75 | 4,211,218 | +0.34(+1.87%) |
Oct 04, 2007 | 18.67 | 18.70 | 18.29 | 18.41 | 3,153,468 | -0.25(-1.32%) |
Oct 03, 2007 | 18.64 | 18.87 | 18.56 | 18.66 | 4,015,603 | -0.05(-0.29%) |
Oct 02, 2007 | 18.85 | 18.89 | 18.68 | 18.71 | 3,367,765 | -0.10(-0.52%) |
Oct 01, 2007 | 18.57 | 18.91 | 18.37 | 18.81 | 3,953,329 | +0.34(+1.83%) |
Sep 28, 2007 | 18.42 | 18.61 | 18.30 | 18.47 | 3,069,398 | +0.08(+0.42%) |
Sep 27, 2007 | 18.34 | 18.43 | 18.27 | 18.39 | 2,760,773 | +0.15(+0.84%) |
Sep 26, 2007 | 18.32 | 18.34 | 18.21 | 18.24 | 5,692,434 | +0.04(+0.24%) |
Sep 25, 2007 | 18.57 | 18.59 | 18.19 | 18.20 | 5,585,652 | -0.44(-2.34%) |
Sep 24, 2007 | 18.67 | 18.89 | 18.51 | 18.63 | 3,679,870 | -0.08(-0.44%) |
Sep 21, 2007 | 18.91 | 19.10 | 18.58 | 18.72 | 6,492,928 | +0.14(+0.73%) |
Sep 20, 2007 | 18.70 | 18.73 | 18.56 | 18.58 | 2,838,616 | -0.12(-0.64%) |
Sep 19, 2007 | 18.39 | 18.87 | 18.39 | 18.70 | 5,504,329 | +0.44(+2.42%) |
Sep 18, 2007 | 17.70 | 18.41 | 17.69 | 18.26 | 4,612,705 | +0.56(+3.15%) |
Sep 17, 2007 | 17.73 | 17.84 | 17.60 | 17.70 | 2,781,287 | -0.04(-0.25%) |
Sep 14, 2007 | 17.52 | 17.78 | 17.37 | 17.74 | 3,298,531 | +0.22(+1.28%) |
Sep 13, 2007 | 17.26 | 17.69 | 17.25 | 17.52 | 6,380,933 | +0.35(+2.03%) |
Sep 12, 2007 | 17.38 | 17.40 | 17.13 | 17.17 | 2,978,733 | -0.23(-1.35%) |
Sep 11, 2007 | 17.19 | 17.50 | 17.24 | 17.41 | 3,725,065 | +0.21(+1.24%) |
Sep 10, 2007 | 17.39 | 17.51 | 17.06 | 17.19 | 3,098,886 | -0.12(-0.69%) |
Sep 07, 2007 | 17.57 | 17.63 | 17.26 | 17.31 | 4,193,268 | -0.45(-2.55%) |
Sep 06, 2007 | 17.86 | 18.01 | 17.74 | 17.77 | 3,948,749 | -0.10(-0.55%) |
Sep 05, 2007 | 17.67 | 17.94 | 17.56 | 17.86 | 3,579,499 | +0.02(+0.09%) |
Sep 04, 2007 | 17.84 | 17.94 | 17.61 | 17.85 | 3,537,005 | -0.02(-0.09%) |
Aug 31, 2007 | 17.80 | 18.02 | 17.71 | 17.86 | 2,780,554 | +0.20(+1.11%) |
Aug 30, 2007 | 17.29 | 17.80 | 17.29 | 17.67 | 3,463,375 | +0.01(+0.06%) |
Aug 29, 2007 | 17.78 | 17.78 | 17.23 | 17.66 | 5,300,288 | +0.04(+0.22%) |
Aug 28, 2007 | 17.75 | 17.89 | 17.56 | 17.62 | 4,408,115 | -0.25(-1.37%) |
Aug 27, 2007 | 18.06 | 18.21 | 17.85 | 17.86 | 3,056,027 | -0.21(-1.15%) |
Aug 24, 2007 | 17.65 | 18.08 | 17.61 | 18.07 | 3,184,056 | +0.49(+2.76%) |
Aug 23, 2007 | 17.72 | 17.77 | 17.42 | 17.59 | 2,827,443 | +0.01(+0.06%) |
Aug 22, 2007 | 17.59 | 17.63 | 17.31 | 17.57 | 3,042,656 | +0.32(+1.84%) |
Aug 21, 2007 | 17.04 | 17.32 | 16.99 | 17.26 | 3,471,800 | +0.20(+1.18%) |
Aug 20, 2007 | 17.21 | 17.39 | 16.88 | 17.06 | 3,651,114 | -0.03(-0.19%) |
Aug 17, 2007 | 16.93 | 17.20 | 16.11 | 17.09 | 8,453,940 | +0.57(+3.47%) |
Aug 16, 2007 | 15.56 | 16.59 | 15.49 | 16.52 | 8,543,322 | +0.34(+2.13%) |
Aug 15, 2007 | 16.69 | 16.91 | 16.13 | 16.17 | 4,604,280 | -0.52(-3.11%) |
Aug 14, 2007 | 16.71 | 16.85 | 16.52 | 16.69 | 4,604,646 | -0.08(-0.49%) |
Aug 13, 2007 | 17.10 | 17.26 | 16.69 | 16.77 | 4,501,893 | -0.26(-1.51%) |
Aug 10, 2007 | 16.86 | 17.25 | 15.87 | 17.03 | 7,147,275 | +0.60(+3.62%) |
Aug 09, 2007 | 16.67 | 17.54 | 16.16 | 16.43 | 9,510,042 | -0.93(-5.38%) |
Aug 08, 2007 | 17.43 | 17.75 | 17.09 | 17.37 | 5,939,545 | -0.06(-0.34%) |
Aug 07, 2007 | 17.94 | 17.94 | 17.00 | 17.43 | 5,856,159 | -0.08(-0.47%) |
Aug 06, 2007 | 17.13 | 17.51 | 16.91 | 17.51 | 4,491,299 | +0.31(+1.81%) |
Aug 03, 2007 | 17.29 | 17.45 | 17.20 | 17.20 | 4,504,569 | -0.25(-1.44%) |
Aug 02, 2007 | 16.84 | 17.55 | 16.84 | 17.45 | 6,580,089 | +0.19(+1.08%) |
Aug 01, 2007 | 17.02 | 17.66 | 17.02 | 17.26 | 6,578,984 | -0.23(-1.31%) |
Jul 31, 2007 | 18.25 | 18.25 | 17.47 | 17.49 | 4,824,698 | -0.15(-0.84%) |
Jul 30, 2007 | 17.36 | 17.68 | 17.34 | 17.64 | 7,402,418 | +0.28(+1.64%) |
Jul 27, 2007 | 17.65 | 17.97 | 17.34 | 17.36 | 6,041,904 | -0.20(-1.12%) |
Jul 26, 2007 | 18.16 | 18.18 | 17.31 | 17.55 | 7,802,324 | -0.77(-4.20%) |
Jul 25, 2007 | 18.63 | 18.67 | 18.12 | 18.32 | 6,276,488 | -0.17(-0.94%) |
Jul 24, 2007 | 18.51 | 19.02 | 18.45 | 18.50 | 4,735,173 | -0.50(-2.64%) |
Jul 23, 2007 | 18.77 | 19.14 | 18.72 | 19.00 | 6,762,280 | +0.37(+1.96%) |
Jul 20, 2007 | 18.67 | 18.95 | 18.52 | 18.63 | 7,411,576 | -0.09(-0.47%) |
Jul 19, 2007 | 18.73 | 18.90 | 18.53 | 18.72 | 4,922,429 | +0.02(+0.12%) |
Jul 18, 2007 | 18.51 | 18.72 | 18.37 | 18.70 | 5,764,050 | +0.14(+0.74%) |
Jul 17, 2007 | 18.56 | 18.78 | 18.55 | 18.56 | 3,308,788 | -0.04(-0.23%) |
Jul 16, 2007 | 19.01 | 19.01 | 18.38 | 18.61 | 6,508,596 | -0.22(-1.16%) |
Jul 13, 2007 | 18.73 | 18.89 | 18.63 | 18.83 | 5,238,380 | +0.14(+0.76%) |
Jul 12, 2007 | 18.61 | 18.85 | 18.35 | 18.68 | 11,015,708 | -0.10(-0.55%) |
Jul 11, 2007 | 18.45 | 19.05 | 18.35 | 18.79 | 15,785,937 | +0.80(+4.43%) |
Jul 10, 2007 | 18.43 | 18.56 | 17.99 | 17.99 | 7,231,346 | -0.46(-2.51%) |
Jul 09, 2007 | 18.64 | 18.73 | 18.40 | 18.45 | 4,361,776 | -0.14(-0.73%) |
Jul 06, 2007 | 18.48 | 18.70 | 18.44 | 18.59 | 3,401,284 | +0.15(+0.83%) |
Jul 05, 2007 | 18.38 | 18.58 | 18.36 | 18.44 | 4,403,170 | -0.01(-0.03%) |
Jul 03, 2007 | 18.46 | 18.54 | 18.34 | 18.44 | 3,380,404 | +0.24(+1.32%) |
Jul 02, 2007 | 17.95 | 18.24 | 17.95 | 18.20 | 5,413,481 | +0.34(+1.89%) |
Jun 29, 2007 | 17.91 | 18.08 | 17.83 | 17.86 | 4,892,391 | +0.08(+0.43%) |
Jun 28, 2007 | 17.74 | 18.04 | 17.55 | 17.79 | 4,859,422 | +0.11(+0.65%) |
Jun 27, 2007 | 17.48 | 17.72 | 17.24 | 17.67 | 3,905,234 | +8.86(+100.53%) |
Jun 26, 2007 | 8.853 | 8.917 | 8.804 | 8.813 | 4,267,631 | -0.00(-0.05%) |
Jun 25, 2007 | 8.850 | 8.921 | 8.779 | 8.817 | 3,632,798 | -0.03(-0.35%) |
Jun 22, 2007 | 8.935 | 8.948 | 8.828 | 8.849 | 6,818,320 | -0.09(-0.96%) |
Jun 21, 2007 | 9.093 | 9.067 | 8.879 | 8.935 | 5,515,318 | -0.16(-1.74%) |
Jun 20, 2007 | 9.249 | 9.249 | 9.075 | 9.093 | 8,786,559 | -0.15(-1.67%) |
Jun 19, 2007 | 9.197 | 9.266 | 9.126 | 9.247 | 4,507,571 | +0.07(+0.71%) |
Jun 18, 2007 | 9.306 | 9.306 | 9.140 | 9.182 | 5,433,629 | -0.13(-1.39%) |
Jun 15, 2007 | 9.378 | 9.378 | 9.283 | 9.312 | 5,054,854 | +0.06(+0.62%) |
Jun 14, 2007 | 9.246 | 9.272 | 9.201 | 9.254 | 4,489,255 | +0.01(+0.07%) |
Jun 13, 2007 | 9.138 | 9.262 | 9.129 | 9.247 | 4,247,484 | +0.12(+1.36%) |
Jun 12, 2007 | 9.194 | 9.224 | 9.089 | 9.123 | 4,018,900 | -0.12(-1.34%) |
Jun 11, 2007 | 9.175 | 9.273 | 9.131 | 9.247 | 4,506,106 | +0.07(+0.79%) |
Jun 08, 2007 | 9.037 | 9.176 | 9.022 | 9.175 | 6,229,603 | +0.14(+1.53%) |
Jun 07, 2007 | 9.142 | 9.281 | 9.029 | 9.037 | 7,067,758 | -0.22(-2.36%) |
Jun 06, 2007 | 9.269 | 9.287 | 9.213 | 9.256 | 4,174,586 | -0.06(-0.67%) |
Jun 05, 2007 | 9.384 | 9.396 | 9.261 | 9.318 | 4,822,991 | -0.06(-0.68%) |
Jun 04, 2007 | 9.266 | 9.402 | 9.242 | 9.383 | 3,330,397 | +0.07(+0.72%) |
Jun 01, 2007 | 9.253 | 9.344 | 9.223 | 9.316 | 3,558,069 | +0.07(+0.78%) |
May 31, 2007 | 9.238 | 9.261 | 9.171 | 9.243 | 3,943,694 | +0.07(+0.73%) |
May 30, 2007 | 9.159 | 9.195 | 9.084 | 9.176 | 3,728,774 | -0.03(-0.28%) |
May 29, 2007 | 9.232 | 9.247 | 9.078 | 9.202 | 4,070,551 | +0.02(+0.18%) |
May 25, 2007 | 9.179 | 9.216 | 9.131 | 9.186 | 2,615,527 | +0.04(+0.42%) |
May 24, 2007 | 9.221 | 9.340 | 9.137 | 9.148 | 6,123,817 | -0.00(-0.01%) |
May 23, 2007 | 9.249 | 9.266 | 9.133 | 9.149 | 2,930,745 | -0.09(-1.02%) |
May 22, 2007 | 9.165 | 9.287 | 9.161 | 9.243 | 5,066,942 | +0.08(+0.85%) |
May 21, 2007 | 9.130 | 9.186 | 9.078 | 9.165 | 3,490,666 | +0.04(+0.39%) |
May 18, 2007 | 9.049 | 9.159 | 9.009 | 9.130 | 5,014,683 | +0.07(+0.81%) |
May 17, 2007 | 9.066 | 9.138 | 8.989 | 9.056 | 5,374,285 | +0.02(+0.20%) |
May 16, 2007 | 9.021 | 9.078 | 8.989 | 9.039 | 2,645,565 | +0.08(+0.90%) |
May 15, 2007 | 9.024 | 9.142 | 8.940 | 8.958 | 4,937,598 | -0.07(-0.73%) |
May 14, 2007 | 9.103 | 9.138 | 9.022 | 9.024 | 3,104,931 | -0.08(-0.87%) |
May 11, 2007 | 9.054 | 9.108 | 9.015 | 9.103 | 2,912,246 | +0.05(+0.56%) |
May 10, 2007 | 9.138 | 9.159 | 9.032 | 9.052 | 4,183,011 | -0.09(-0.97%) |
May 09, 2007 | 9.131 | 9.161 | 9.078 | 9.141 | 4,373,132 | +0.02(+0.18%) |
May 08, 2007 | 9.104 | 9.171 | 9.084 | 9.125 | 4,952,650 | +0.02(+0.21%) |
May 07, 2007 | 9.176 | 9.245 | 9.063 | 9.105 | 4,702,087 | -0.04(-0.45%) |
May 04, 2007 | 9.095 | 9.179 | 9.054 | 9.146 | 6,753,847 | +0.12(+1.36%) |
May 03, 2007 | 9.037 | 9.084 | 8.946 | 9.024 | 12,575,410 | -0.08(-0.93%) |
May 02, 2007 | 8.770 | 9.418 | 8.770 | 9.108 | 15,554,950 | +0.49(+5.72%) |
May 01, 2007 | 8.394 | 8.618 | 8.394 | 8.615 | 6,194,843 | +0.17(+2.04%) |
Apr 30, 2007 | 8.551 | 8.569 | 8.378 | 8.443 | 4,795,939 | -0.13(-1.56%) |
Apr 27, 2007 | 8.509 | 8.632 | 8.479 | 8.577 | 3,863,946 | +0.06(+0.71%) |
Apr 26, 2007 | 8.501 | 8.645 | 8.476 | 8.517 | 6,096,460 | +0.05(+0.63%) |
Apr 25, 2007 | 8.387 | 8.464 | 8.367 | 8.464 | 4,579,348 | +0.11(+1.36%) |
Apr 24, 2007 | 8.321 | 8.371 | 8.215 | 8.351 | 5,060,792 | +0.03(+0.33%) |
Apr 23, 2007 | 8.315 | 8.371 | 8.291 | 8.323 | 2,390,793 | -0.01(-0.15%) |
Apr 20, 2007 | 8.326 | 8.349 | 8.285 | 8.336 | 4,657,004 | +0.05(+0.64%) |
Apr 19, 2007 | 8.340 | 8.352 | 8.269 | 8.282 | 3,162,443 | -0.06(-0.77%) |
Apr 18, 2007 | 8.271 | 8.356 | 8.232 | 8.347 | 5,087,171 | +0.02(+0.30%) |
Apr 17, 2007 | 8.333 | 8.362 | 8.278 | 8.322 | 3,569,425 | -0.01(-0.16%) |
Apr 16, 2007 | 8.143 | 8.383 | 8.143 | 8.336 | 5,450,022 | +0.20(+2.41%) |
Apr 13, 2007 | 8.119 | 8.140 | 8.071 | 8.139 | 3,451,103 | +0.06(+0.73%) |
Apr 12, 2007 | 8.009 | 8.095 | 7.948 | 8.080 | 3,878,599 | +0.04(+0.48%) |
Apr 11, 2007 | 8.150 | 8.184 | 8.026 | 8.042 | 4,998,807 | -0.11(-1.32%) |
Apr 10, 2007 | 8.039 | 8.155 | 8.020 | 8.150 | 5,954,537 | +0.09(+1.15%) |
Apr 09, 2007 | 8.038 | 8.091 | 8.031 | 8.057 | 3,709,934 | +0.03(+0.34%) |
Apr 05, 2007 | 7.958 | 8.048 | 7.926 | 8.030 | 2,281,787 | +0.05(+0.63%) |
Apr 04, 2007 | 7.993 | 8.037 | 7.960 | 7.979 | 2,434,920 | -0.04(-0.49%) |
Apr 03, 2007 | 7.959 | 8.063 | 7.959 | 8.019 | 3,929,518 | +0.07(+0.91%) |
Apr 02, 2007 | 7.850 | 7.967 | 7.836 | 7.947 | 4,770,223 | +0.06(+0.80%) |
Mar 30, 2007 | 7.876 | 7.986 | 7.859 | 7.884 | 5,737,422 | +0.01(+0.10%) |
Mar 29, 2007 | 7.974 | 8.011 | 7.858 | 7.876 | 4,802,005 | -0.05(-0.60%) |
Mar 28, 2007 | 7.992 | 7.992 | 7.857 | 7.923 | 3,349,633 | -0.04(-0.51%) |
Mar 27, 2007 | 8.005 | 8.033 | 7.932 | 7.964 | 2,566,073 | -0.06(-0.80%) |
Mar 26, 2007 | 8.094 | 8.095 | 7.947 | 8.028 | 4,194,565 | -0.09(-1.06%) |
Mar 23, 2007 | 8.079 | 8.128 | 8.053 | 8.114 | 2,937,889 | +0.05(+0.56%) |
Mar 22, 2007 | 8.121 | 8.130 | 8.054 | 8.069 | 3,584,810 | -0.04(-0.54%) |
Mar 21, 2007 | 8.004 | 8.128 | 7.955 | 8.113 | 3,182,224 | +0.11(+1.36%) |
Mar 20, 2007 | 8.001 | 8.059 | 7.992 | 8.004 | 3,582,979 | -0.01(-0.07%) |
Mar 19, 2007 | 7.914 | 8.012 | 7.897 | 8.009 | 4,367,271 | +0.13(+1.63%) |
Mar 16, 2007 | 7.953 | 7.998 | 7.862 | 7.881 | 5,703,973 | -0.07(-0.91%) |
Mar 15, 2007 | 7.862 | 7.967 | 7.818 | 7.953 | 6,210,686 | +0.09(+1.16%) |
Mar 14, 2007 | 7.848 | 7.915 | 7.799 | 7.862 | 8,174,438 | +0.03(+0.44%) |
Mar 13, 2007 | 7.915 | 7.925 | 7.814 | 7.828 | 7,661,223 | -0.09(-1.10%) |
Mar 12, 2007 | 7.861 | 7.922 | 7.818 | 7.915 | 4,544,936 | +0.04(+0.47%) |
Mar 09, 2007 | 7.903 | 7.917 | 7.840 | 7.878 | 3,887,757 | +0.01(+0.10%) |
Mar 08, 2007 | 7.826 | 7.917 | 7.820 | 7.870 | 6,131,103 | +0.08(+1.05%) |
Mar 07, 2007 | 7.710 | 7.839 | 7.678 | 7.788 | 8,806,340 | +0.02(+0.23%) |
Mar 06, 2007 | 7.708 | 7.796 | 7.611 | 7.771 | 7,649,867 | +0.21(+2.80%) |
Mar 05, 2007 | 7.686 | 7.773 | 7.556 | 7.559 | 5,473,558 | -0.15(-2.00%) |
Mar 02, 2007 | 7.798 | 7.813 | 7.705 | 7.713 | 4,778,648 | -0.08(-1.09%) |
Mar 01, 2007 | 7.735 | 7.889 | 7.508 | 7.798 | 9,560,953 | -0.11(-1.40%) |
Feb 28, 2007 | 7.807 | 7.958 | 7.771 | 7.908 | 6,874,733 | +0.10(+1.22%) |
Feb 27, 2007 | 7.998 | 8.018 | 7.708 | 7.813 | 8,932,355 | -0.27(-3.34%) |
Feb 26, 2007 | 8.258 | 8.258 | 8.074 | 8.083 | 8,266,842 | -0.18(-2.13%) |
Feb 23, 2007 | 8.255 | 8.326 | 8.206 | 8.259 | 7,932,666 | -0.08(-0.90%) |
Feb 22, 2007 | 8.387 | 8.401 | 8.289 | 8.334 | 3,736,833 | -0.08(-0.89%) |
Feb 21, 2007 | 8.442 | 8.493 | 8.394 | 8.409 | 6,502,552 | -0.06(-0.73%) |
Feb 20, 2007 | 8.254 | 8.475 | 8.228 | 8.471 | 5,506,893 | +0.24(+2.97%) |
Feb 16, 2007 | 8.211 | 8.256 | 8.196 | 8.226 | 3,400,185 | -0.02(-0.18%) |
Feb 15, 2007 | 8.190 | 8.285 | 8.190 | 8.241 | 4,052,601 | +0.05(+0.58%) |
Feb 14, 2007 | 8.157 | 8.202 | 8.120 | 8.194 | 5,030,856 | +0.04(+0.45%) |
Feb 13, 2007 | 8.244 | 8.308 | 7.985 | 8.157 | 13,691,050 | -0.14(-1.68%) |
Feb 12, 2007 | 8.226 | 8.321 | 8.166 | 8.296 | 5,724,498 | +0.04(+0.48%) |
Feb 09, 2007 | 8.297 | 8.363 | 8.206 | 8.256 | 4,207,921 | -0.04(-0.49%) |
Feb 08, 2007 | 8.325 | 8.326 | 8.251 | 8.297 | 4,506,106 | -0.01(-0.15%) |
Feb 07, 2007 | 8.256 | 8.334 | 8.225 | 8.310 | 3,761,743 | +0.05(+0.59%) |
Feb 06, 2007 | 8.142 | 8.281 | 8.134 | 8.261 | 3,955,526 | +0.13(+1.58%) |
Feb 05, 2007 | 8.134 | 8.215 | 8.091 | 8.132 | 3,208,599 | -0.01(-0.15%) |
Feb 02, 2007 | 8.173 | 8.222 | 8.119 | 8.145 | 3,460,628 | +0.02(+0.18%) |
Feb 01, 2007 | 8.203 | 8.277 | 8.123 | 8.130 | 4,816,746 | -0.06(-0.75%) |
Jan 31, 2007 | 8.038 | 8.207 | 8.034 | 8.191 | 4,006,811 | +0.13(+1.61%) |
Jan 30, 2007 | 8.071 | 8.080 | 8.028 | 8.061 | 3,310,803 | +0.02(+0.31%) |
Jan 29, 2007 | 8.082 | 8.083 | 8.019 | 8.037 | 5,900,321 | -0.05(-0.61%) |
Jan 26, 2007 | 8.053 | 8.099 | 7.988 | 8.086 | 4,112,312 | +0.04(+0.46%) |
Jan 25, 2007 | 8.098 | 8.119 | 8.039 | 8.049 | 6,291,185 | -0.06(-0.79%) |
Jan 24, 2007 | 8.078 | 8.135 | 8.054 | 8.113 | 2,804,182 | +0.04(+0.44%) |
Jan 23, 2007 | 8.064 | 8.142 | 8.041 | 8.078 | 2,812,607 | +0.02(+0.27%) |
Jan 22, 2007 | 8.053 | 8.082 | 8.012 | 8.056 | 3,700,567 | +0.00(+0.03%) |
Jan 19, 2007 | 8.080 | 8.119 | 8.048 | 8.053 | 7,025,657 | -0.02(-0.19%) |
Jan 18, 2007 | 8.168 | 8.188 | 8.053 | 8.068 | 6,279,463 | -0.10(-1.24%) |
Jan 17, 2007 | 8.190 | 8.241 | 8.128 | 8.169 | 5,391,136 | -0.05(-0.60%) |
Jan 16, 2007 | 8.183 | 8.237 | 8.170 | 8.218 | 5,280,141 | +0.05(+0.57%) |
Jan 12, 2007 | 8.190 | 8.190 | 8.134 | 8.172 | 5,128,484 | -0.02(-0.22%) |
Jan 11, 2007 | 8.067 | 8.205 | 8.067 | 8.190 | 4,331,005 | +0.16(+2.01%) |
Jan 10, 2007 | 8.063 | 8.063 | 7.887 | 8.028 | 4,856,675 | +0.08(+0.94%) |
Jan 09, 2007 | 7.923 | 7.974 | 7.866 | 7.953 | 7,065,952 | +0.03(+0.38%) |
Jan 08, 2007 | 7.910 | 7.967 | 7.835 | 7.923 | 5,157,424 | -0.02(-0.24%) |
Jan 05, 2007 | 8.012 | 8.034 | 7.940 | 7.942 | 2,983,679 | -0.07(-0.87%) |
Jan 04, 2007 | 8.012 | 8.049 | 7.938 | 8.012 | 3,114,089 | -0.02(-0.27%) |
Jan 03, 2007 | 8.019 | 8.121 | 7.964 | 8.034 | 4,321,847 | +0.01(+0.10%) |
Dec 29, 2006 | 8.053 | 8.102 | 8.005 | 8.026 | 2,159,092 | -0.04(-0.51%) |
Dec 28, 2006 | 8.093 | 8.146 | 8.053 | 8.067 | 2,358,370 | -0.01(-0.15%) |
Dec 27, 2006 | 8.052 | 8.087 | 7.948 | 8.079 | 4,662,891 | +0.06(+0.77%) |
Dec 26, 2006 | 7.985 | 8.046 | 7.979 | 8.018 | 2,104,144 | -0.00(-0.05%) |
Dec 22, 2006 | 8.026 | 8.091 | 7.970 | 8.022 | 5,859,293 | +0.03(+0.38%) |
Dec 21, 2006 | 8.060 | 8.093 | 7.986 | 7.992 | 4,337,232 | -0.07(-0.85%) |
Dec 20, 2006 | 8.067 | 8.114 | 8.026 | 8.060 | 5,475,023 | +0.01(+0.17%) |
Dec 19, 2006 | 7.964 | 8.064 | 7.917 | 8.046 | 5,591,147 | +0.06(+0.77%) |
Dec 18, 2006 | 8.009 | 8.053 | 7.966 | 7.985 | 4,491,453 | -0.02(-0.31%) |
Dec 15, 2006 | 8.079 | 8.090 | 7.993 | 8.009 | 7,474,033 | -0.02(-0.31%) |
Dec 14, 2006 | 8.000 | 8.061 | 7.960 | 8.034 | 7,584,296 | +0.04(+0.44%) |
Dec 13, 2006 | 7.958 | 8.027 | 7.892 | 7.998 | 5,993,000 | +0.08(+1.07%) |
Dec 12, 2006 | 8.074 | 8.075 | 7.892 | 7.914 | 9,881,491 | -0.21(-2.55%) |
Dec 11, 2006 | 8.151 | 8.316 | 8.076 | 8.121 | 11,467,658 | -0.03(-0.37%) |
Dec 08, 2006 | 8.203 | 8.273 | 7.990 | 8.151 | 19,250,132 | -0.19(-2.23%) |
Dec 07, 2006 | 8.360 | 8.484 | 8.271 | 8.337 | 10,140,845 | -0.16(-1.93%) |
Dec 06, 2006 | 8.604 | 8.607 | 8.464 | 8.501 | 6,250,523 | -0.13(-1.55%) |
Dec 05, 2006 | 8.375 | 8.665 | 8.307 | 8.635 | 13,317,942 | +0.22(+2.64%) |
Dec 04, 2006 | 8.340 | 8.463 | 8.293 | 8.412 | 5,672,836 | +0.09(+1.12%) |
Dec 01, 2006 | 8.289 | 8.453 | 8.271 | 8.319 | 4,892,574 | -0.03(-0.39%) |
Nov 30, 2006 | 8.408 | 8.411 | 8.300 | 8.352 | 5,006,866 | -0.06(-0.67%) |
Nov 29, 2006 | 8.413 | 8.529 | 8.387 | 8.408 | 6,009,485 | -0.03(-0.32%) |
Nov 28, 2006 | 8.278 | 8.456 | 8.254 | 8.435 | 7,131,157 | +0.12(+1.48%) |
Nov 27, 2006 | 8.613 | 8.614 | 8.301 | 8.312 | 7,807,385 | -0.30(-3.52%) |
Nov 24, 2006 | 8.651 | 8.674 | 8.602 | 8.615 | 1,423,887 | -0.05(-0.55%) |
Nov 22, 2006 | 8.574 | 8.692 | 8.547 | 8.663 | 4,395,477 | +0.10(+1.18%) |
Nov 21, 2006 | 8.554 | 8.599 | 8.484 | 8.562 | 4,297,303 | -0.01(-0.06%) |
Nov 20, 2006 | 8.475 | 8.584 | 8.403 | 8.568 | 4,361,409 | +0.11(+1.24%) |
Nov 17, 2006 | 8.551 | 8.561 | 8.420 | 8.463 | 6,072,858 | -0.11(-1.34%) |
Nov 16, 2006 | 8.524 | 8.609 | 8.487 | 8.577 | 4,912,355 | +0.10(+1.14%) |
Nov 15, 2006 | 8.476 | 8.613 | 8.463 | 8.480 | 5,513,487 | +0.03(+0.39%) |
Nov 14, 2006 | 8.334 | 8.479 | 8.285 | 8.448 | 5,652,322 | +0.15(+1.78%) |
Nov 13, 2006 | 8.326 | 8.359 | 8.271 | 8.300 | 4,803,558 | +0.01(+0.12%) |
Nov 10, 2006 | 8.106 | 8.292 | 8.094 | 8.291 | 6,776,559 | +0.19(+2.34%) |
Nov 09, 2006 | 8.101 | 8.117 | 8.009 | 8.101 | 5,587,484 | +0.02(+0.27%) |
Nov 08, 2006 | 8.106 | 8.134 | 7.998 | 8.079 | 4,207,189 | -0.03(-0.34%) |
Nov 07, 2006 | 8.061 | 8.121 | 8.041 | 8.106 | 3,193,214 | +0.05(+0.56%) |
Nov 06, 2006 | 7.985 | 8.147 | 7.977 | 8.061 | 3,929,151 | +0.14(+1.79%) |
Nov 03, 2006 | 8.128 | 8.157 | 7.885 | 7.919 | 5,381,245 | -0.18(-2.27%) |
Nov 02, 2006 | 8.120 | 8.120 | 8.041 | 8.104 | 4,773,886 | -0.02(-0.20%) |