Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.44 | 26.57 | 24.89 | 25.16 | 25,477,446 | -0.82(-3.16%) |
Jul 30, 2007 | 25.31 | 26.08 | 25.15 | 25.98 | 12,262,483 | +0.84(+3.35%) |
Jul 27, 2007 | 26.08 | 26.16 | 24.42 | 25.14 | 18,228,616 | -0.82(-3.16%) |
Jul 26, 2007 | 26.77 | 26.91 | 25.18 | 25.96 | 16,578,849 | -1.13(-4.16%) |
Jul 25, 2007 | 26.89 | 27.18 | 26.10 | 27.08 | 12,843,664 | +0.62(+2.34%) |
Jul 24, 2007 | 27.40 | 27.66 | 26.32 | 26.46 | 19,246,938 | -1.44(-5.18%) |
Jul 23, 2007 | 28.31 | 28.31 | 27.10 | 27.91 | 13,677,555 | -0.01(-0.05%) |
Jul 20, 2007 | 28.61 | 28.77 | 27.75 | 27.92 | 14,684,456 | -0.84(-2.92%) |
Jul 19, 2007 | 29.01 | 29.41 | 28.65 | 28.76 | 12,390,924 | -0.17(-0.60%) |
Jul 18, 2007 | 28.15 | 29.07 | 27.96 | 28.94 | 15,118,719 | +0.62(+2.17%) |
Jul 17, 2007 | 29.03 | 29.30 | 28.25 | 28.32 | 15,996,286 | -0.49(-1.69%) |
Jul 16, 2007 | 29.63 | 29.72 | 28.52 | 28.81 | 10,384,677 | -0.84(-2.83%) |
Jul 13, 2007 | 29.22 | 29.72 | 29.01 | 29.65 | 9,527,452 | +0.58(+1.99%) |
Jul 12, 2007 | 28.72 | 29.19 | 28.66 | 29.07 | 13,261,746 | +0.41(+1.43%) |
Jul 11, 2007 | 28.97 | 29.10 | 28.44 | 28.66 | 11,084,206 | -0.54(-1.86%) |
Jul 10, 2007 | 29.03 | 29.40 | 28.60 | 29.20 | 16,808,196 | +0.07(+0.25%) |
Jul 09, 2007 | 29.18 | 29.22 | 28.72 | 29.13 | 10,630,906 | +0.14(+0.49%) |
Jul 06, 2007 | 28.79 | 29.04 | 28.66 | 28.99 | 7,323,239 | +0.38(+1.34%) |
Jul 05, 2007 | 28.85 | 29.07 | 28.23 | 28.60 | 11,285,952 | -0.10(-0.35%) |
Jul 03, 2007 | 28.35 | 28.76 | 28.22 | 28.70 | 9,340,100 | +0.81(+2.89%) |
Jul 02, 2007 | 27.42 | 27.91 | 27.38 | 27.90 | 9,772,540 | +0.57(+2.07%) |
Jun 29, 2007 | 27.65 | 27.92 | 27.18 | 27.33 | 11,584,360 | +0.10(+0.37%) |
Jun 28, 2007 | 27.30 | 27.91 | 27.22 | 27.23 | 9,374,973 | -0.07(-0.25%) |
Jun 27, 2007 | 27.27 | 27.35 | 26.46 | 27.30 | 17,596,776 | -0.28(-1.02%) |
Jun 26, 2007 | 28.94 | 28.94 | 27.50 | 27.58 | 11,319,799 | -0.72(-2.56%) |
Jun 25, 2007 | 28.19 | 28.68 | 27.89 | 28.31 | 13,419,528 | -0.01(-0.03%) |
Jun 22, 2007 | 28.67 | 28.85 | 28.09 | 28.32 | 11,969,128 | -0.52(-1.79%) |
Jun 21, 2007 | 28.47 | 28.89 | 28.26 | 28.83 | 12,939,775 | +0.67(+2.38%) |
Jun 20, 2007 | 29.72 | 29.97 | 28.16 | 28.16 | 18,101,454 | -1.33(-4.50%) |
Jun 19, 2007 | 29.45 | 29.76 | 29.29 | 29.49 | 14,452,204 | +14.52(+96.97%) |
Jun 18, 2007 | 15.13 | 15.28 | 14.96 | 14.97 | 15,191,970 | -0.13(-0.86%) |
Jun 15, 2007 | 14.76 | 15.12 | 14.75 | 15.10 | 23,335,100 | +0.40(+2.72%) |
Jun 14, 2007 | 14.47 | 14.71 | 14.43 | 14.70 | 13,669,877 | +0.33(+2.31%) |
Jun 13, 2007 | 14.15 | 14.38 | 14.07 | 14.37 | 12,691,859 | +0.36(+2.54%) |
Jun 12, 2007 | 14.22 | 14.30 | 14.00 | 14.01 | 14,998,034 | -0.22(-1.56%) |
Jun 11, 2007 | 14.27 | 14.35 | 14.13 | 14.24 | 13,247,355 | -0.06(-0.42%) |
Jun 08, 2007 | 14.02 | 14.30 | 13.98 | 14.30 | 14,743,547 | +0.22(+1.59%) |
Jun 07, 2007 | 14.19 | 14.51 | 14.06 | 14.07 | 20,682,188 | -0.17(-1.20%) |
Jun 06, 2007 | 14.47 | 14.49 | 14.15 | 14.24 | 18,134,172 | -0.26(-1.78%) |
Jun 05, 2007 | 14.63 | 14.58 | 14.36 | 14.50 | 19,219,602 | -0.13(-0.86%) |
Jun 04, 2007 | 14.30 | 14.68 | 14.34 | 14.63 | 14,746,425 | +0.18(+1.27%) |
Jun 01, 2007 | 14.19 | 14.47 | 14.12 | 14.44 | 18,800,370 | +0.34(+2.38%) |
May 31, 2007 | 13.97 | 14.22 | 13.94 | 14.11 | 23,204,962 | +0.19(+1.40%) |
May 30, 2007 | 13.53 | 13.95 | 13.49 | 13.91 | 18,542,690 | +0.37(+2.70%) |
May 29, 2007 | 13.52 | 13.70 | 13.44 | 13.55 | 17,605,982 | -0.08(-0.59%) |
May 25, 2007 | 13.54 | 13.63 | 13.47 | 13.63 | 14,246,544 | +0.30(+2.22%) |
May 24, 2007 | 13.45 | 13.66 | 13.28 | 13.33 | 24,668,936 | -0.10(-0.71%) |
May 23, 2007 | 13.31 | 13.59 | 13.28 | 13.43 | 20,035,990 | +0.17(+1.31%) |
May 22, 2007 | 13.24 | 13.46 | 13.26 | 13.26 | 19,328,666 | +0.03(+0.22%) |
May 21, 2007 | 13.21 | 13.34 | 13.09 | 13.23 | 22,719,476 | +0.18(+1.35%) |
May 18, 2007 | 12.88 | 13.08 | 12.85 | 13.05 | 17,195,394 | +0.12(+0.94%) |
May 17, 2007 | 12.71 | 13.04 | 12.69 | 12.93 | 15,989,311 | +0.19(+1.51%) |
May 16, 2007 | 12.70 | 12.76 | 12.52 | 12.74 | 21,431,494 | +0.03(+0.27%) |
May 15, 2007 | 12.50 | 12.79 | 12.44 | 12.70 | 26,594,016 | +0.29(+2.33%) |
May 14, 2007 | 12.24 | 12.45 | 12.25 | 12.41 | 19,832,436 | +0.17(+1.43%) |
May 11, 2007 | 12.14 | 12.28 | 12.06 | 12.24 | 14,671,391 | +0.21(+1.74%) |
May 10, 2007 | 12.14 | 12.28 | 11.89 | 12.03 | 17,555,798 | -0.11(-0.90%) |
May 09, 2007 | 12.00 | 12.18 | 11.90 | 12.14 | 17,680,282 | +0.12(+1.03%) |
May 08, 2007 | 11.91 | 12.03 | 11.81 | 12.01 | 15,819,850 | +0.12(+0.98%) |
May 07, 2007 | 11.84 | 11.93 | 11.78 | 11.90 | 9,595,846 | -0.00(-0.01%) |
May 04, 2007 | 11.87 | 12.02 | 11.76 | 11.90 | 15,703,255 | +0.09(+0.80%) |
May 03, 2007 | 11.56 | 11.86 | 11.50 | 11.80 | 16,205,467 | +0.14(+1.21%) |
May 02, 2007 | 11.56 | 11.66 | 11.45 | 11.66 | 15,049,589 | +0.12(+1.06%) |
May 01, 2007 | 11.58 | 11.74 | 11.48 | 11.54 | 19,720,752 | -0.03(-0.28%) |
Apr 30, 2007 | 11.73 | 11.90 | 11.57 | 11.57 | 13,806,501 | -0.14(-1.22%) |
Apr 27, 2007 | 11.72 | 11.81 | 11.63 | 11.71 | 12,121,533 | -0.05(-0.39%) |
Apr 26, 2007 | 11.79 | 11.91 | 11.66 | 11.76 | 18,328,516 | +0.07(+0.63%) |
Apr 25, 2007 | 11.50 | 11.79 | 11.39 | 11.69 | 23,823,890 | +0.32(+2.78%) |
Apr 24, 2007 | 11.37 | 11.48 | 11.32 | 11.37 | 12,198,541 | -0.07(-0.60%) |
Apr 23, 2007 | 11.40 | 11.59 | 11.39 | 11.44 | 14,874,739 | -0.02(-0.17%) |
Apr 20, 2007 | 11.44 | 11.47 | 11.27 | 11.46 | 21,593,808 | +0.00(+0.03%) |
Apr 19, 2007 | 11.50 | 11.54 | 11.38 | 11.45 | 12,636,425 | -0.09(-0.79%) |
Apr 18, 2007 | 11.36 | 11.57 | 11.33 | 11.55 | 21,837,070 | +0.16(+1.39%) |
Apr 17, 2007 | 11.68 | 11.71 | 11.29 | 11.39 | 17,963,206 | -0.26(-2.22%) |
Apr 16, 2007 | 11.62 | 11.71 | 11.49 | 11.65 | 12,271,201 | +0.02(+0.21%) |
Apr 13, 2007 | 11.73 | 11.79 | 11.55 | 11.62 | 16,291,685 | -0.05(-0.45%) |
Apr 12, 2007 | 11.62 | 11.74 | 11.52 | 11.67 | 16,101,206 | +0.13(+1.09%) |
Apr 11, 2007 | 11.52 | 11.74 | 11.48 | 11.55 | 17,808,562 | -0.00(-0.01%) |
Apr 10, 2007 | 11.68 | 11.71 | 11.42 | 11.55 | 20,182,540 | -0.06(-0.56%) |
Apr 09, 2007 | 11.72 | 11.88 | 11.57 | 11.62 | 18,108,474 | -0.10(-0.84%) |
Apr 05, 2007 | 11.71 | 11.76 | 11.62 | 11.71 | 13,744,907 | +0.09(+0.77%) |
Apr 04, 2007 | 11.46 | 11.67 | 11.36 | 11.62 | 21,670,632 | +0.15(+1.27%) |
Apr 03, 2007 | 11.25 | 11.51 | 11.17 | 11.48 | 14,521,968 | +0.03(+0.26%) |
Apr 02, 2007 | 11.28 | 11.50 | 11.28 | 11.45 | 16,756,900 | +0.19(+1.65%) |
Mar 30, 2007 | 11.64 | 11.64 | 11.25 | 11.26 | 20,360,210 | -0.35(-2.97%) |
Mar 29, 2007 | 11.75 | 11.79 | 11.58 | 11.61 | 19,636,420 | -0.05(-0.43%) |
Mar 28, 2007 | 11.73 | 11.78 | 11.59 | 11.66 | 18,592,876 | -0.01(-0.11%) |
Mar 27, 2007 | 11.69 | 11.79 | 11.61 | 11.67 | 17,611,690 | -0.02(-0.15%) |
Mar 26, 2007 | 11.57 | 11.73 | 11.45 | 11.69 | 18,792,042 | +0.16(+1.42%) |
Mar 23, 2007 | 11.59 | 11.71 | 11.49 | 11.52 | 18,274,548 | -0.04(-0.35%) |
Mar 22, 2007 | 11.32 | 11.77 | 11.31 | 11.56 | 26,954,396 | +0.25(+2.25%) |
Mar 21, 2007 | 11.31 | 11.34 | 11.10 | 11.31 | 20,930,230 | +0.14(+1.27%) |
Mar 20, 2007 | 10.87 | 11.17 | 10.82 | 11.17 | 23,516,312 | +0.28(+2.62%) |
Mar 19, 2007 | 10.71 | 10.88 | 10.68 | 10.88 | 20,736,292 | +0.25(+2.37%) |
Mar 16, 2007 | 10.75 | 10.76 | 10.56 | 10.63 | 18,931,606 | -0.07(-0.65%) |
Mar 15, 2007 | 10.76 | 10.83 | 10.65 | 10.70 | 23,758,514 | +0.06(+0.53%) |
Mar 14, 2007 | 10.59 | 10.64 | 10.33 | 10.64 | 20,910,898 | +0.18(+1.71%) |
Mar 13, 2007 | 10.66 | 10.79 | 10.44 | 10.47 | 15,136,246 | -0.19(-1.80%) |
Mar 12, 2007 | 10.64 | 10.75 | 10.60 | 10.66 | 15,019,533 | -0.14(-1.28%) |
Mar 09, 2007 | 10.77 | 10.84 | 10.70 | 10.79 | 16,345,496 | +0.07(+0.62%) |
Mar 08, 2007 | 10.67 | 10.80 | 10.60 | 10.73 | 18,372,174 | +0.13(+1.22%) |
Mar 07, 2007 | 10.39 | 10.79 | 10.34 | 10.60 | 18,553,826 | +0.22(+2.16%) |
Mar 06, 2007 | 10.26 | 10.40 | 10.24 | 10.38 | 12,551,891 | +0.21(+2.11%) |
Mar 05, 2007 | 10.01 | 10.24 | 9.977 | 10.16 | 18,989,090 | -0.01(-0.08%) |
Mar 02, 2007 | 10.33 | 10.38 | 10.14 | 10.17 | 13,022,691 | -0.22(-2.07%) |
Mar 01, 2007 | 10.23 | 10.52 | 10.10 | 10.38 | 16,143,578 | +0.05(+0.45%) |
Feb 28, 2007 | 10.24 | 10.42 | 10.24 | 10.34 | 18,054,066 | +0.11(+1.05%) |
Feb 27, 2007 | 10.45 | 10.65 | 10.12 | 10.23 | 20,740,654 | -0.34(-3.20%) |
Feb 26, 2007 | 10.57 | 10.73 | 10.55 | 10.57 | 10,082,134 | +0.02(+0.17%) |
Feb 23, 2007 | 10.53 | 10.66 | 10.51 | 10.55 | 9,845,558 | +0.05(+0.51%) |
Feb 22, 2007 | 10.51 | 10.58 | 10.39 | 10.50 | 13,218,383 | +0.04(+0.34%) |
Feb 21, 2007 | 10.27 | 10.51 | 10.26 | 10.46 | 14,115,228 | +0.18(+1.73%) |
Feb 20, 2007 | 10.30 | 10.31 | 10.18 | 10.28 | 9,066,303 | -0.09(-0.86%) |
Feb 16, 2007 | 10.32 | 10.42 | 10.31 | 10.37 | 11,491,823 | -0.03(-0.26%) |
Feb 15, 2007 | 10.49 | 10.59 | 10.33 | 10.40 | 12,451,852 | -0.17(-1.65%) |
Feb 14, 2007 | 10.53 | 10.65 | 10.48 | 10.57 | 12,141,431 | +0.05(+0.44%) |
Feb 13, 2007 | 10.37 | 10.54 | 10.33 | 10.53 | 10,358,998 | +0.27(+2.63%) |
Feb 12, 2007 | 10.34 | 10.40 | 10.20 | 10.26 | 10,964,220 | -0.13(-1.22%) |
Feb 09, 2007 | 10.48 | 10.59 | 10.35 | 10.38 | 11,544,475 | -0.12(-1.14%) |
Feb 08, 2007 | 10.24 | 10.55 | 10.21 | 10.50 | 20,099,172 | +0.33(+3.28%) |
Feb 07, 2007 | 10.19 | 10.36 | 10.11 | 10.17 | 13,106,496 | -0.03(-0.31%) |
Feb 06, 2007 | 10.33 | 10.36 | 10.11 | 10.20 | 10,213,248 | -0.08(-0.73%) |
Feb 05, 2007 | 10.24 | 10.32 | 10.21 | 10.28 | 11,248,745 | +0.06(+0.64%) |
Feb 02, 2007 | 10.38 | 10.40 | 10.12 | 10.21 | 14,647,456 | -0.15(-1.42%) |
Feb 01, 2007 | 10.22 | 10.44 | 10.13 | 10.36 | 22,167,534 | +0.06(+0.63%) |
Jan 31, 2007 | 10.11 | 10.31 | 10.03 | 10.29 | 14,373,664 | +0.12(+1.15%) |
Jan 30, 2007 | 10.01 | 10.20 | 10.01 | 10.18 | 11,487,435 | +0.24(+2.42%) |
Jan 29, 2007 | 10.06 | 10.21 | 9.904 | 9.937 | 22,212,728 | -0.18(-1.82%) |
Jan 26, 2007 | 10.17 | 10.27 | 10.08 | 10.12 | 10,687,997 | -0.00(-0.04%) |
Jan 25, 2007 | 10.32 | 10.34 | 10.04 | 10.13 | 11,977,541 | -0.22(-2.08%) |
Jan 24, 2007 | 10.24 | 10.34 | 10.04 | 10.34 | 15,077,451 | +0.06(+0.59%) |
Jan 23, 2007 | 10.01 | 10.31 | 10.01 | 10.28 | 17,167,312 | +0.31(+3.12%) |
Jan 22, 2007 | 9.976 | 10.05 | 9.862 | 9.970 | 15,825,115 | +0.04(+0.37%) |
Jan 19, 2007 | 9.766 | 9.933 | 9.702 | 9.933 | 13,899,792 | +0.23(+2.34%) |
Jan 18, 2007 | 9.908 | 9.972 | 9.547 | 9.707 | 18,625,784 | -0.10(-0.98%) |
Jan 17, 2007 | 9.741 | 9.899 | 9.706 | 9.802 | 15,928,665 | +0.10(+1.00%) |
Jan 16, 2007 | 9.777 | 9.924 | 9.653 | 9.706 | 15,886,981 | -0.18(-1.84%) |
Jan 12, 2007 | 9.618 | 9.916 | 9.538 | 9.888 | 19,743,330 | +0.38(+4.00%) |
Jan 11, 2007 | 9.623 | 9.902 | 9.458 | 9.507 | 23,409,254 | -0.17(-1.73%) |
Jan 10, 2007 | 9.677 | 9.755 | 9.515 | 9.675 | 21,071,926 | -0.10(-1.06%) |
Jan 09, 2007 | 9.683 | 9.908 | 9.580 | 9.778 | 23,208,296 | -0.11(-1.07%) |
Jan 08, 2007 | 9.914 | 10.000 | 9.695 | 9.884 | 17,936,476 | +0.09(+0.95%) |
Jan 05, 2007 | 9.601 | 9.842 | 9.572 | 9.791 | 24,846,224 | +0.19(+1.99%) |
Jan 04, 2007 | 9.914 | 9.914 | 9.578 | 9.600 | 28,151,918 | -0.35(-3.56%) |
Jan 03, 2007 | 10.43 | 10.43 | 9.898 | 9.954 | 24,382,006 | -0.59(-5.57%) |
Dec 29, 2006 | 10.57 | 10.63 | 10.50 | 10.54 | 6,713,618 | -0.07(-0.68%) |
Dec 28, 2006 | 10.54 | 10.66 | 10.46 | 10.61 | 9,450,227 | +0.05(+0.46%) |
Dec 27, 2006 | 10.44 | 10.59 | 10.37 | 10.56 | 7,066,828 | +0.19(+1.85%) |
Dec 26, 2006 | 10.50 | 10.50 | 10.29 | 10.37 | 6,545,569 | +0.03(+0.28%) |
Dec 22, 2006 | 10.45 | 10.54 | 10.33 | 10.34 | 9,382,656 | -0.12(-1.13%) |
Dec 21, 2006 | 10.70 | 10.80 | 10.38 | 10.46 | 16,319,170 | -0.20(-1.85%) |
Dec 20, 2006 | 10.85 | 10.86 | 10.63 | 10.66 | 12,236,854 | -0.18(-1.64%) |
Dec 19, 2006 | 10.53 | 10.86 | 10.38 | 10.84 | 16,439,393 | +0.30(+2.85%) |
Dec 18, 2006 | 10.88 | 10.90 | 10.54 | 10.54 | 17,057,620 | -0.35(-3.18%) |
Dec 15, 2006 | 11.12 | 11.22 | 10.88 | 10.88 | 22,666,854 | -0.24(-2.12%) |
Dec 14, 2006 | 10.88 | 11.25 | 10.77 | 11.12 | 20,938,978 | +0.29(+2.69%) |
Dec 13, 2006 | 10.63 | 10.88 | 10.63 | 10.83 | 14,220,972 | +0.17(+1.59%) |
Dec 12, 2006 | 10.67 | 10.79 | 10.59 | 10.66 | 11,970,960 | -0.05(-0.49%) |
Dec 11, 2006 | 10.65 | 10.81 | 10.61 | 10.71 | 10,135,146 | +0.03(+0.27%) |
Dec 08, 2006 | 10.77 | 10.83 | 10.66 | 10.68 | 11,132,471 | -0.01(-0.09%) |
Dec 07, 2006 | 10.82 | 10.85 | 10.66 | 10.69 | 17,594,674 | -0.23(-2.09%) |
Dec 06, 2006 | 10.81 | 11.02 | 10.79 | 10.92 | 17,810,548 | +0.08(+0.76%) |
Dec 05, 2006 | 10.89 | 10.98 | 10.73 | 10.84 | 18,133,922 | -0.04(-0.36%) |
Dec 04, 2006 | 10.87 | 10.93 | 10.79 | 10.87 | 15,850,125 | -0.03(-0.23%) |
Dec 01, 2006 | 10.73 | 10.95 | 10.57 | 10.90 | 21,680,060 | +0.14(+1.35%) |
Nov 30, 2006 | 10.71 | 10.82 | 10.64 | 10.76 | 27,521,844 | -0.02(-0.21%) |
Nov 29, 2006 | 10.54 | 10.89 | 10.53 | 10.78 | 26,094,086 | +0.30(+2.87%) |
Nov 28, 2006 | 10.48 | 10.65 | 10.42 | 10.48 | 19,373,008 | +0.02(+0.20%) |
Nov 27, 2006 | 10.52 | 10.59 | 10.41 | 10.46 | 17,341,504 | +0.05(+0.52%) |
Nov 24, 2006 | 10.32 | 10.47 | 10.32 | 10.40 | 5,174,413 | +0.06(+0.59%) |
Nov 22, 2006 | 10.37 | 10.43 | 10.21 | 10.34 | 13,584,317 | -0.06(-0.55%) |
Nov 21, 2006 | 10.23 | 10.42 | 10.21 | 10.40 | 14,664,568 | +0.25(+2.44%) |
Nov 20, 2006 | 10.11 | 10.25 | 10.09 | 10.15 | 16,084,867 | +0.01(+0.10%) |
Nov 17, 2006 | 9.857 | 10.15 | 9.783 | 10.14 | 21,836,262 | +0.24(+2.44%) |
Nov 16, 2006 | 10.30 | 10.32 | 9.863 | 9.899 | 19,328,692 | -0.34(-3.32%) |
Nov 15, 2006 | 10.24 | 10.34 | 10.16 | 10.24 | 16,711,430 | +0.05(+0.50%) |
Nov 14, 2006 | 10.15 | 10.23 | 10.08 | 10.19 | 13,175,383 | +0.01(+0.11%) |
Nov 13, 2006 | 9.985 | 10.28 | 9.941 | 10.18 | 13,921,292 | +0.09(+0.92%) |
Nov 10, 2006 | 10.18 | 10.29 | 10.02 | 10.08 | 13,414,952 | -0.11(-1.12%) |
Nov 09, 2006 | 10.11 | 10.27 | 10.08 | 10.20 | 16,997,508 | +0.13(+1.28%) |
Nov 08, 2006 | 9.985 | 10.15 | 9.969 | 10.07 | 16,273,977 | +0.03(+0.25%) |
Nov 07, 2006 | 10.20 | 10.20 | 9.971 | 10.04 | 13,599,674 | -0.18(-1.80%) |
Nov 06, 2006 | 10.03 | 10.26 | 9.947 | 10.23 | 18,487,570 | +0.14(+1.39%) |
Nov 03, 2006 | 9.846 | 10.15 | 9.845 | 10.09 | 17,559,572 | +0.29(+2.95%) |
Nov 02, 2006 | 9.743 | 9.839 | 9.635 | 9.799 | 16,603,054 | +0.00(+0.02%) |
Nov 01, 2006 | 9.912 | 9.914 | 9.633 | 9.797 | 21,154,854 | -0.05(-0.50%) |
Oct 31, 2006 | 9.634 | 9.846 | 9.410 | 9.846 | 30,340,502 | +0.13(+1.30%) |
Oct 30, 2006 | 9.791 | 9.898 | 9.699 | 9.719 | 15,969,470 | -0.12(-1.23%) |
Oct 27, 2006 | 9.903 | 9.988 | 9.812 | 9.840 | 11,547,986 | -0.05(-0.55%) |
Oct 26, 2006 | 10.09 | 10.09 | 9.880 | 9.895 | 19,570,016 | -0.09(-0.88%) |
Oct 25, 2006 | 9.857 | 10.08 | 9.847 | 9.982 | 24,567,606 | +0.05(+0.49%) |
Oct 24, 2006 | 9.880 | 9.959 | 9.839 | 9.933 | 19,312,898 | -0.01(-0.13%) |
Oct 23, 2006 | 9.743 | 9.946 | 9.743 | 9.946 | 15,765,881 | +0.07(+0.75%) |
Oct 20, 2006 | 9.891 | 9.919 | 9.773 | 9.872 | 16,588,575 | +0.04(+0.41%) |
Oct 19, 2006 | 9.679 | 9.832 | 9.559 | 9.832 | 20,245,722 | +0.20(+2.05%) |
Oct 18, 2006 | 9.692 | 9.794 | 9.467 | 9.635 | 20,546,280 | -0.02(-0.22%) |
Oct 17, 2006 | 9.680 | 9.694 | 9.551 | 9.657 | 14,527,233 | -0.04(-0.45%) |
Oct 16, 2006 | 9.446 | 9.728 | 9.446 | 9.700 | 17,297,626 | +0.23(+2.39%) |
Oct 13, 2006 | 9.202 | 9.567 | 9.193 | 9.473 | 27,223,918 | +0.32(+3.54%) |
Oct 12, 2006 | 9.083 | 9.173 | 8.966 | 9.149 | 25,296,842 | +0.14(+1.53%) |
Oct 11, 2006 | 8.944 | 9.111 | 8.919 | 9.012 | 23,453,568 | -0.05(-0.52%) |
Oct 10, 2006 | 8.672 | 9.092 | 8.663 | 9.058 | 34,846,668 | +0.35(+3.98%) |
Oct 09, 2006 | 8.877 | 8.902 | 8.680 | 8.712 | 19,057,532 | -0.05(-0.53%) |
Oct 06, 2006 | 8.604 | 8.759 | 8.479 | 8.759 | 22,655,446 | +0.16(+1.90%) |
Oct 05, 2006 | 8.548 | 8.674 | 8.504 | 8.596 | 34,258,716 | +0.17(+2.02%) |
Oct 04, 2006 | 8.279 | 8.427 | 8.051 | 8.426 | 31,723,504 | +0.23(+2.78%) |
Oct 03, 2006 | 8.514 | 8.514 | 8.181 | 8.198 | 26,912,830 | -0.42(-4.90%) |
Oct 02, 2006 | 8.760 | 8.871 | 8.606 | 8.621 | 18,404,204 | -0.14(-1.63%) |
Sep 29, 2006 | 8.636 | 8.820 | 8.610 | 8.763 | 15,485,068 | +0.10(+1.18%) |
Sep 28, 2006 | 8.726 | 8.800 | 8.593 | 8.661 | 22,962,146 | -0.04(-0.42%) |
Sep 27, 2006 | 8.545 | 8.708 | 8.402 | 8.697 | 32,306,630 | +0.27(+3.16%) |
Sep 26, 2006 | 8.108 | 8.443 | 8.091 | 8.430 | 26,678,966 | +0.30(+3.73%) |
Sep 25, 2006 | 8.012 | 8.199 | 7.844 | 8.127 | 27,584,148 | +0.01(+0.17%) |
Sep 22, 2006 | 8.233 | 8.258 | 8.045 | 8.114 | 16,483,709 | -0.06(-0.70%) |
Sep 21, 2006 | 8.091 | 8.262 | 8.091 | 8.171 | 26,477,132 | +0.11(+1.37%) |
Sep 20, 2006 | 8.295 | 8.416 | 8.050 | 8.060 | 30,292,676 | -0.31(-3.69%) |
Sep 19, 2006 | 8.639 | 8.667 | 8.265 | 8.369 | 20,222,028 | -0.24(-2.78%) |
Sep 18, 2006 | 8.410 | 8.623 | 8.365 | 8.608 | 22,452,296 | +0.27(+3.18%) |
Sep 15, 2006 | 8.371 | 8.393 | 8.255 | 8.343 | 21,173,282 | -0.04(-0.49%) |
Sep 14, 2006 | 8.604 | 8.647 | 8.378 | 8.384 | 22,441,766 | -0.22(-2.58%) |
Sep 13, 2006 | 8.569 | 8.704 | 8.519 | 8.606 | 23,683,046 | +0.10(+1.23%) |
Sep 12, 2006 | 8.501 | 8.631 | 8.367 | 8.501 | 27,071,226 | -0.03(-0.37%) |
Sep 11, 2006 | 8.740 | 8.746 | 8.406 | 8.533 | 31,194,348 | -0.27(-3.07%) |
Sep 08, 2006 | 9.014 | 9.145 | 8.784 | 8.803 | 19,917,960 | -0.25(-2.78%) |
Sep 07, 2006 | 9.045 | 9.170 | 8.934 | 9.055 | 23,192,062 | -0.01(-0.09%) |
Sep 06, 2006 | 9.470 | 9.384 | 8.991 | 9.063 | 27,459,538 | -0.41(-4.30%) |
Sep 05, 2006 | 9.572 | 9.595 | 9.366 | 9.470 | 21,155,292 | -0.22(-2.22%) |
Sep 01, 2006 | 9.611 | 9.685 | 9.521 | 9.685 | 14,034,056 | +0.17(+1.78%) |
Aug 31, 2006 | 9.675 | 9.675 | 9.475 | 9.515 | 18,242,298 | -0.16(-1.65%) |
Aug 30, 2006 | 9.961 | 9.969 | 9.573 | 9.675 | 25,738,244 | -0.34(-3.41%) |
Aug 29, 2006 | 10.11 | 10.13 | 9.952 | 10.02 | 18,913,178 | -0.20(-1.97%) |
Aug 28, 2006 | 10.30 | 10.37 | 10.19 | 10.22 | 12,585,677 | -0.28(-2.67%) |
Aug 25, 2006 | 10.48 | 10.56 | 10.36 | 10.50 | 12,332,945 | +0.06(+0.62%) |
Aug 24, 2006 | 10.28 | 10.45 | 10.20 | 10.43 | 11,935,858 | +0.15(+1.45%) |
Aug 23, 2006 | 10.37 | 10.42 | 10.21 | 10.28 | 16,693,002 | -0.12(-1.15%) |
Aug 22, 2006 | 10.27 | 10.44 | 10.24 | 10.40 | 14,752,761 | +0.15(+1.51%) |
Aug 21, 2006 | 10.05 | 10.30 | 10.03 | 10.25 | 16,838,674 | +0.31(+3.13%) |
Aug 18, 2006 | 9.653 | 9.953 | 9.653 | 9.938 | 19,024,186 | +0.10(+1.00%) |
Aug 17, 2006 | 10.03 | 10.03 | 9.766 | 9.840 | 16,596,472 | -0.24(-2.43%) |
Aug 16, 2006 | 10.03 | 10.26 | 9.973 | 10.09 | 21,664,266 | +0.07(+0.74%) |
Aug 15, 2006 | 9.963 | 10.04 | 9.772 | 10.01 | 13,646,622 | +0.17(+1.76%) |
Aug 14, 2006 | 10.09 | 10.09 | 9.766 | 9.838 | 15,010,319 | -0.34(-3.38%) |
Aug 11, 2006 | 10.38 | 10.41 | 10.11 | 10.18 | 14,754,955 | -0.20(-1.93%) |
Aug 10, 2006 | 10.41 | 10.51 | 10.23 | 10.38 | 18,155,860 | -0.12(-1.17%) |
Aug 09, 2006 | 10.41 | 10.60 | 10.33 | 10.51 | 17,786,416 | +0.19(+1.89%) |
Aug 08, 2006 | 10.11 | 10.43 | 10.09 | 10.31 | 17,003,650 | +0.20(+1.95%) |
Aug 07, 2006 | 10.07 | 10.20 | 9.944 | 10.11 | 15,157,307 | +0.18(+1.78%) |
Aug 04, 2006 | 9.894 | 9.982 | 9.761 | 9.937 | 19,502,884 | +0.06(+0.63%) |
Aug 03, 2006 | 9.960 | 10.03 | 9.848 | 9.874 | 21,177,670 | -0.22(-2.21%) |
Aug 02, 2006 | 10.27 | 10.39 | 10.00 | 10.10 | 20,134,274 | -0.22(-2.13%) |