Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.92 | 17.08 | 16.82 | 16.94 | 179,920 | +0.18(+1.10%) |
Aug 30, 2007 | 16.81 | 17.05 | 16.58 | 16.75 | 108,290 | -0.22(-1.31%) |
Aug 29, 2007 | 16.53 | 17.05 | 16.45 | 16.98 | 108,810 | +0.36(+2.18%) |
Aug 28, 2007 | 17.42 | 17.42 | 16.33 | 16.62 | 199,420 | -0.69(-4.00%) |
Aug 27, 2007 | 17.38 | 17.69 | 17.00 | 17.31 | 95,030 | -0.20(-1.14%) |
Aug 24, 2007 | 17.01 | 17.56 | 16.95 | 17.51 | 81,380 | +0.49(+2.89%) |
Aug 23, 2007 | 16.92 | 17.22 | 16.85 | 17.02 | 117,650 | +0.15(+0.87%) |
Aug 22, 2007 | 16.04 | 17.04 | 15.74 | 16.87 | 164,060 | +1.02(+6.46%) |
Aug 21, 2007 | 14.92 | 16.00 | 14.92 | 15.85 | 124,410 | +0.66(+4.36%) |
Aug 20, 2007 | 15.22 | 15.62 | 15.00 | 15.18 | 109,070 | -0.05(-0.35%) |
Aug 17, 2007 | 21.22 | 18.45 | 15.00 | 15.24 | 154,050 | +0.03(+0.20%) |
Aug 16, 2007 | 15.77 | 15.87 | 14.00 | 15.21 | 361,920 | -0.75(-4.72%) |
Aug 15, 2007 | 16.15 | 16.85 | 15.81 | 15.96 | 144,170 | -0.38(-2.35%) |
Aug 14, 2007 | 17.15 | 17.31 | 16.08 | 16.35 | 129,610 | -0.83(-4.84%) |
Aug 13, 2007 | 16.93 | 17.36 | 16.92 | 17.18 | 189,020 | +0.45(+2.67%) |
Aug 10, 2007 | 16.27 | 17.31 | 15.74 | 16.73 | 278,330 | -0.04(-0.23%) |
Aug 09, 2007 | 17.31 | 17.54 | 16.45 | 16.77 | 337,152 | -1.00(-5.63%) |
Aug 08, 2007 | 16.35 | 18.00 | 16.27 | 17.77 | 862,680 | +2.77(+18.46%) |
Aug 07, 2007 | 14.77 | 15.18 | 14.38 | 15.00 | 177,320 | +0.03(+0.21%) |
Aug 06, 2007 | 14.23 | 15.20 | 13.08 | 14.97 | 277,940 | +0.58(+4.01%) |
Aug 03, 2007 | 14.68 | 14.88 | 14.31 | 14.39 | 121,160 | -0.49(-3.31%) |
Aug 02, 2007 | 15.08 | 15.22 | 14.46 | 14.88 | 91,650 | -0.11(-0.72%) |
Aug 01, 2007 | 15.02 | 15.30 | 14.27 | 14.99 | 296,140 | +0.00(+0.00%) |
Jul 31, 2007 | 14.77 | 15.05 | 14.62 | 14.99 | 193,830 | +0.58(+4.06%) |
Jul 30, 2007 | 14.30 | 14.63 | 13.88 | 14.41 | 138,840 | +0.11(+0.75%) |
Jul 27, 2007 | 14.81 | 15.00 | 14.12 | 14.30 | 154,180 | -0.58(-3.93%) |
Jul 26, 2007 | 15.50 | 15.69 | 14.08 | 14.88 | 312,390 | -0.81(-5.15%) |
Jul 25, 2007 | 15.55 | 15.95 | 15.41 | 15.69 | 181,870 | +0.19(+1.24%) |
Jul 24, 2007 | 16.35 | 16.35 | 15.36 | 15.50 | 307,840 | -0.90(-5.49%) |
Jul 23, 2007 | 16.54 | 16.83 | 16.27 | 16.40 | 148,070 | -0.09(-0.56%) |
Jul 20, 2007 | 16.71 | 16.85 | 16.25 | 16.49 | 217,620 | -0.17(-1.02%) |
Jul 19, 2007 | 16.81 | 16.81 | 16.35 | 16.66 | 142,610 | -0.01(-0.05%) |
Jul 18, 2007 | 16.92 | 17.11 | 16.22 | 16.67 | 197,990 | -0.35(-2.03%) |
Jul 17, 2007 | 17.08 | 17.09 | 16.79 | 17.02 | 181,350 | +0.25(+1.47%) |
Jul 16, 2007 | 16.92 | 17.46 | 16.54 | 16.77 | 223,730 | -0.42(-2.46%) |
Jul 13, 2007 | 17.09 | 17.65 | 16.63 | 17.19 | 268,840 | +0.13(+0.77%) |
Jul 12, 2007 | 15.54 | 17.27 | 15.54 | 17.06 | 447,850 | +1.68(+10.90%) |
Jul 11, 2007 | 15.28 | 15.88 | 15.05 | 15.38 | 280,280 | +0.09(+0.60%) |
Jul 10, 2007 | 16.42 | 16.45 | 14.92 | 15.29 | 524,550 | -1.12(-6.84%) |
Jul 09, 2007 | 16.77 | 16.88 | 15.92 | 16.42 | 295,750 | -0.43(-2.56%) |
Jul 06, 2007 | 16.71 | 16.89 | 16.54 | 16.85 | 209,300 | +0.14(+0.83%) |
Jul 05, 2007 | 16.54 | 16.86 | 16.55 | 16.71 | 196,950 | +0.02(+0.09%) |
Jul 03, 2007 | 16.92 | 17.12 | 16.62 | 16.69 | 165,750 | -0.19(-1.14%) |
Jul 02, 2007 | 16.45 | 17.22 | 16.36 | 16.88 | 519,090 | +0.44(+2.67%) |
Jun 29, 2007 | 16.54 | 16.76 | 16.19 | 16.45 | 429,260 | -0.12(-0.70%) |
Jun 28, 2007 | 17.98 | 18.22 | 16.27 | 16.56 | 586,170 | -1.13(-6.39%) |
Jun 27, 2007 | 17.04 | 17.69 | 16.65 | 17.69 | 202,020 | +0.44(+2.54%) |
Jun 26, 2007 | 16.92 | 17.25 | 16.02 | 17.25 | 254,150 | +0.35(+2.05%) |
Jun 25, 2007 | 17.27 | 17.49 | 16.81 | 16.91 | 259,220 | -0.50(-2.87%) |
Jun 22, 2007 | 17.81 | 18.08 | 17.32 | 17.41 | 912,730 | -0.27(-1.52%) |
Jun 21, 2007 | 17.77 | 18.08 | 17.06 | 17.68 | 237,510 | -0.15(-0.82%) |
Jun 20, 2007 | 17.98 | 18.16 | 17.64 | 17.82 | 189,540 | -0.15(-0.81%) |
Jun 19, 2007 | 17.69 | 18.23 | 17.46 | 17.97 | 262,600 | +0.35(+2.01%) |
Jun 18, 2007 | 17.63 | 17.88 | 17.42 | 17.62 | 352,430 | +0.07(+0.39%) |
Jun 15, 2007 | 16.62 | 17.62 | 16.33 | 17.55 | 547,560 | +1.16(+7.09%) |
Jun 14, 2007 | 16.08 | 16.92 | 15.98 | 16.38 | 358,670 | +0.32(+1.96%) |
Jun 13, 2007 | 16.12 | 16.27 | 15.77 | 16.07 | 118,820 | +0.12(+0.72%) |
Jun 12, 2007 | 16.38 | 16.38 | 15.58 | 15.95 | 165,360 | -0.35(-2.17%) |
Jun 11, 2007 | 16.42 | 16.92 | 16.04 | 16.31 | 237,250 | +0.08(+0.52%) |
Jun 08, 2007 | 15.50 | 16.44 | 14.73 | 16.22 | 171,470 | +0.78(+5.08%) |
Jun 07, 2007 | 15.77 | 16.87 | 15.38 | 15.44 | 588,380 | -0.42(-2.62%) |
Jun 06, 2007 | 15.81 | 15.96 | 15.52 | 15.85 | 115,310 | -0.03(-0.19%) |
Jun 05, 2007 | 15.84 | 15.96 | 15.17 | 15.88 | 160,680 | +0.13(+0.83%) |
Jun 04, 2007 | 15.64 | 15.92 | 15.61 | 15.75 | 160,030 | +0.15(+0.94%) |
Jun 01, 2007 | 15.92 | 16.35 | 15.38 | 15.61 | 227,760 | -0.24(-1.51%) |
May 31, 2007 | 14.85 | 15.90 | 14.85 | 15.85 | 492,440 | +0.82(+5.48%) |
May 30, 2007 | 15.08 | 15.19 | 14.77 | 15.02 | 246,610 | -0.21(-1.36%) |
May 29, 2007 | 15.38 | 15.68 | 14.81 | 15.23 | 296,530 | +0.35(+2.33%) |
May 25, 2007 | 15.12 | 15.49 | 14.81 | 14.88 | 77,870 | -0.30(-1.98%) |
May 24, 2007 | 15.30 | 15.54 | 14.63 | 15.18 | 126,360 | -0.06(-0.40%) |
May 23, 2007 | 15.65 | 15.77 | 15.10 | 15.25 | 202,540 | -0.32(-2.07%) |
May 22, 2007 | 15.98 | 15.98 | 15.41 | 15.57 | 190,970 | -0.22(-1.41%) |
May 21, 2007 | 16.15 | 16.26 | 15.77 | 15.79 | 176,020 | -0.24(-1.49%) |
May 18, 2007 | 16.27 | 16.33 | 15.85 | 16.03 | 129,610 | -0.12(-0.71%) |
May 17, 2007 | 16.07 | 16.49 | 15.88 | 16.15 | 216,840 | +0.07(+0.43%) |
May 16, 2007 | 16.14 | 16.14 | 15.69 | 16.08 | 166,400 | +0.03(+0.19%) |
May 15, 2007 | 16.01 | 16.51 | 15.96 | 16.05 | 296,920 | -0.05(-0.33%) |
May 14, 2007 | 16.08 | 16.44 | 15.85 | 16.10 | 615,420 | +0.17(+1.06%) |
May 11, 2007 | 15.65 | 16.15 | 15.60 | 15.93 | 508,170 | +0.28(+1.77%) |
May 10, 2007 | 15.73 | 15.77 | 15.24 | 15.65 | 436,670 | -0.08(-0.49%) |
May 09, 2007 | 15.35 | 16.12 | 15.12 | 15.73 | 1,020,370 | +0.37(+2.40%) |
May 08, 2007 | 13.77 | 15.38 | 13.66 | 15.36 | 1,332,370 | +1.53(+11.07%) |
May 07, 2007 | 13.12 | 14.31 | 13.12 | 13.83 | 942,630 | +0.76(+5.83%) |
May 04, 2007 | 13.08 | 13.10 | 12.98 | 13.07 | 120,770 | -0.01(-0.06%) |
May 03, 2007 | 13.05 | 13.21 | 12.79 | 13.08 | 229,580 | +0.54(+4.29%) |
May 02, 2007 | 11.92 | 12.55 | 11.89 | 12.54 | 78,390 | +0.53(+4.42%) |
May 01, 2007 | 12.19 | 12.32 | 11.66 | 12.01 | 86,544 | -0.55(-4.41%) |
Apr 30, 2007 | 13.00 | 13.07 | 12.53 | 12.56 | 75,790 | -0.41(-3.14%) |
Apr 27, 2007 | 13.00 | 13.15 | 12.97 | 12.97 | 41,210 | -0.11(-0.82%) |
Apr 26, 2007 | 13.07 | 13.10 | 12.96 | 13.08 | 30,940 | +0.02(+0.12%) |
Apr 25, 2007 | 13.14 | 13.14 | 12.86 | 13.06 | 187,850 | -0.08(-0.59%) |
Apr 24, 2007 | 13.07 | 13.15 | 13.00 | 13.14 | 193,700 | +0.10(+0.77%) |
Apr 23, 2007 | 13.04 | 13.15 | 12.99 | 13.04 | 98,280 | +0.00(+0.00%) |
Apr 20, 2007 | 13.04 | 13.12 | 12.92 | 13.04 | 150,280 | +0.08(+0.65%) |
Apr 19, 2007 | 13.10 | 13.19 | 12.88 | 12.95 | 142,090 | -0.16(-1.23%) |
Apr 18, 2007 | 12.85 | 13.19 | 12.77 | 13.12 | 259,740 | +0.27(+2.10%) |
Apr 17, 2007 | 12.79 | 12.85 | 12.69 | 12.85 | 35,620 | +0.05(+0.42%) |
Apr 16, 2007 | 12.88 | 13.07 | 12.42 | 12.79 | 144,300 | -0.03(-0.24%) |
Apr 13, 2007 | 12.62 | 12.92 | 12.58 | 12.82 | 122,460 | +0.25(+1.96%) |
Apr 12, 2007 | 12.01 | 12.77 | 11.73 | 12.58 | 161,980 | +0.58(+4.81%) |
Apr 11, 2007 | 11.85 | 12.02 | 11.81 | 12.00 | 53,170 | +0.09(+0.78%) |
Apr 10, 2007 | 11.70 | 11.92 | 11.69 | 11.91 | 90,350 | +0.22(+1.84%) |
Apr 09, 2007 | 11.62 | 12.30 | 11.38 | 11.69 | 40,170 | +0.05(+0.40%) |
Apr 05, 2007 | 11.69 | 11.77 | 11.54 | 11.65 | 21,450 | -0.01(-0.07%) |
Apr 04, 2007 | 11.75 | 11.84 | 11.38 | 11.65 | 57,590 | -0.19(-1.62%) |
Apr 03, 2007 | 11.77 | 12.04 | 11.35 | 11.85 | 66,040 | +0.09(+0.79%) |
Apr 02, 2007 | 12.08 | 12.31 | 11.75 | 11.75 | 79,950 | -0.21(-1.74%) |
Mar 30, 2007 | 11.72 | 12.00 | 11.70 | 11.96 | 163,670 | +0.29(+2.51%) |
Mar 29, 2007 | 11.31 | 11.73 | 11.30 | 11.67 | 281,320 | +0.36(+3.20%) |
Mar 28, 2007 | 11.15 | 11.37 | 11.15 | 11.31 | 42,640 | +0.13(+1.17%) |
Mar 27, 2007 | 11.18 | 11.27 | 10.72 | 11.18 | 76,830 | -0.04(-0.34%) |
Mar 26, 2007 | 11.33 | 11.34 | 11.08 | 11.22 | 79,170 | -0.05(-0.41%) |
Mar 23, 2007 | 11.17 | 11.31 | 11.11 | 11.26 | 23,530 | +0.11(+0.97%) |
Mar 22, 2007 | 11.11 | 11.35 | 10.99 | 11.15 | 116,220 | +0.14(+1.25%) |
Mar 21, 2007 | 10.88 | 11.02 | 10.62 | 11.02 | 152,100 | +0.52(+4.99%) |
Mar 20, 2007 | 10.46 | 10.49 | 10.38 | 10.49 | 46,280 | +0.14(+1.34%) |
Mar 19, 2007 | 10.04 | 10.35 | 10.04 | 10.35 | 54,340 | +0.12(+1.20%) |
Mar 16, 2007 | 10.31 | 10.34 | 10.19 | 10.23 | 42,510 | +0.05(+0.45%) |
Mar 15, 2007 | 10.01 | 10.23 | 10.01 | 10.18 | 53,170 | +0.18(+1.85%) |
Mar 14, 2007 | 10.00 | 10.08 | 9.969 | 10.000 | 75,270 | -0.08(-0.76%) |
Mar 13, 2007 | 10.08 | 10.12 | 9.931 | 10.08 | 126,230 | +0.00(+0.00%) |
Mar 12, 2007 | 10.00 | 10.10 | 9.923 | 10.08 | 84,760 | -0.12(-1.21%) |
Mar 09, 2007 | 10.09 | 10.26 | 10.00 | 10.20 | 51,610 | +0.06(+0.61%) |
Mar 08, 2007 | 10.15 | 10.29 | 10.05 | 10.14 | 53,690 | +0.02(+0.23%) |
Mar 07, 2007 | 10.00 | 10.19 | 9.923 | 10.12 | 48,620 | +0.10(+1.00%) |
Mar 06, 2007 | 9.992 | 10.08 | 9.938 | 10.02 | 38,610 | +0.05(+0.54%) |
Mar 05, 2007 | 9.992 | 10.02 | 9.889 | 9.962 | 41,600 | -0.02(-0.23%) |
Mar 02, 2007 | 9.962 | 10.06 | 9.931 | 9.985 | 68,510 | -0.03(-0.31%) |
Mar 01, 2007 | 10.38 | 10.38 | 9.854 | 10.02 | 163,520 | -0.34(-3.27%) |
Feb 28, 2007 | 10.95 | 11.03 | 10.16 | 10.35 | 85,280 | -0.02(-0.22%) |
Feb 27, 2007 | 11.38 | 11.38 | 9.115 | 10.38 | 278,590 | -1.55(-12.97%) |
Feb 26, 2007 | 11.88 | 12.08 | 11.88 | 11.92 | 48,022 | +0.04(+0.32%) |
Feb 23, 2007 | 11.93 | 12.02 | 11.88 | 11.88 | 32,760 | -0.11(-0.90%) |
Feb 22, 2007 | 12.03 | 12.07 | 11.94 | 11.99 | 95,160 | -0.04(-0.32%) |
Feb 21, 2007 | 12.02 | 12.08 | 11.93 | 12.03 | 23,660 | +0.01(+0.06%) |
Feb 20, 2007 | 11.62 | 12.08 | 11.62 | 12.02 | 72,410 | +0.18(+1.56%) |
Feb 16, 2007 | 11.77 | 12.00 | 11.73 | 11.84 | 33,410 | -0.00(-0.02%) |
Feb 15, 2007 | 11.92 | 11.96 | 11.81 | 11.84 | 44,980 | -0.04(-0.31%) |
Feb 14, 2007 | 11.85 | 12.04 | 11.54 | 11.88 | 83,720 | +0.04(+0.32%) |
Feb 13, 2007 | 11.77 | 11.85 | 11.67 | 11.84 | 43,660 | +0.08(+0.72%) |
Feb 12, 2007 | 11.77 | 11.88 | 11.54 | 11.75 | 142,916 | +0.23(+2.00%) |
Feb 09, 2007 | 11.42 | 11.54 | 11.38 | 11.52 | 67,860 | +0.14(+1.22%) |
Feb 08, 2007 | 11.31 | 11.44 | 11.26 | 11.38 | 37,440 | +0.10(+0.89%) |
Feb 07, 2007 | 11.23 | 11.31 | 11.23 | 11.28 | 17,420 | +0.05(+0.48%) |
Feb 06, 2007 | 11.34 | 11.35 | 11.12 | 11.23 | 36,010 | -0.05(-0.48%) |
Feb 05, 2007 | 11.54 | 11.58 | 11.15 | 11.28 | 114,920 | -0.14(-1.21%) |
Feb 02, 2007 | 11.31 | 11.42 | 11.27 | 11.42 | 42,640 | +0.09(+0.81%) |
Feb 01, 2007 | 11.15 | 11.35 | 11.12 | 11.33 | 123,240 | +0.18(+1.66%) |
Jan 31, 2007 | 11.09 | 11.15 | 11.09 | 11.15 | 59,280 | +0.05(+0.42%) |
Jan 30, 2007 | 11.04 | 11.10 | 11.00 | 11.10 | 58,890 | +0.07(+0.63%) |
Jan 29, 2007 | 10.91 | 11.04 | 10.89 | 11.03 | 28,860 | +0.12(+1.13%) |
Jan 26, 2007 | 10.80 | 11.11 | 10.80 | 10.91 | 20,280 | +0.10(+0.94%) |
Jan 25, 2007 | 10.88 | 11.03 | 10.78 | 10.81 | 41,340 | -0.27(-2.45%) |
Jan 24, 2007 | 11.08 | 11.15 | 10.88 | 11.08 | 27,300 | +0.08(+0.77%) |
Jan 23, 2007 | 11.04 | 11.12 | 10.96 | 10.99 | 30,940 | +0.03(+0.28%) |
Jan 22, 2007 | 11.04 | 11.15 | 10.96 | 10.96 | 60,970 | +0.03(+0.28%) |
Jan 19, 2007 | 10.92 | 11.07 | 10.85 | 10.93 | 20,800 | +0.16(+1.50%) |
Jan 18, 2007 | 11.04 | 11.38 | 10.54 | 10.77 | 60,970 | -0.22(-2.03%) |
Jan 17, 2007 | 10.77 | 11.31 | 10.77 | 10.99 | 194,740 | +0.15(+1.42%) |
Jan 16, 2007 | 9.969 | 10.88 | 9.969 | 10.84 | 179,010 | +0.92(+9.22%) |
Jan 12, 2007 | 9.462 | 10.04 | 9.292 | 9.923 | 109,720 | +0.46(+4.88%) |
Jan 11, 2007 | 9.062 | 9.500 | 9.062 | 9.462 | 67,080 | +0.40(+4.41%) |
Jan 10, 2007 | 9.215 | 9.215 | 9.054 | 9.062 | 16,120 | -0.02(-0.17%) |
Jan 09, 2007 | 9.038 | 9.146 | 9.038 | 9.077 | 31,460 | +0.08(+0.85%) |
Jan 08, 2007 | 8.923 | 9.023 | 8.923 | 9.000 | 58,890 | +0.05(+0.52%) |
Jan 05, 2007 | 8.900 | 8.954 | 8.892 | 8.954 | 6,760 | +0.02(+0.26%) |
Jan 04, 2007 | 8.923 | 8.954 | 8.923 | 8.931 | 13,000 | +0.01(+0.09%) |
Jan 03, 2007 | 8.815 | 8.954 | 8.777 | 8.923 | 37,960 | +0.02(+0.17%) |
Dec 29, 2006 | 9.085 | 9.085 | 8.908 | 8.908 | 29,640 | -0.21(-2.28%) |
Dec 28, 2006 | 9.223 | 9.223 | 9.039 | 9.115 | 42,770 | -0.00(-0.00%) |
Dec 27, 2006 | 8.969 | 9.231 | 8.962 | 9.115 | 40,040 | +0.01(+0.09%) |
Dec 26, 2006 | 9.231 | 9.269 | 9.000 | 9.107 | 84,630 | -0.20(-2.16%) |
Dec 22, 2006 | 9.192 | 9.377 | 9.154 | 9.308 | 87,100 | +0.28(+3.07%) |
Dec 21, 2006 | 9.154 | 9.192 | 9.000 | 9.031 | 20,410 | -0.08(-0.84%) |
Dec 20, 2006 | 9.138 | 9.192 | 8.985 | 9.108 | 27,560 | -0.01(-0.16%) |
Dec 19, 2006 | 9.192 | 9.223 | 9.115 | 9.123 | 63,570 | +0.01(+0.08%) |
Dec 18, 2006 | 9.285 | 9.285 | 9.084 | 9.115 | 59,930 | +0.02(+0.25%) |
Dec 15, 2006 | 9.115 | 9.154 | 9.077 | 9.092 | 21,840 | +0.03(+0.34%) |
Dec 14, 2006 | 9.031 | 9.154 | 8.923 | 9.062 | 35,880 | -0.05(-0.51%) |
Dec 13, 2006 | 9.500 | 9.500 | 8.854 | 9.108 | 68,510 | -0.28(-2.95%) |
Dec 12, 2006 | 9.992 | 10.00 | 8.846 | 9.385 | 237,770 | -0.60(-6.01%) |
Dec 11, 2006 | 9.692 | 10.15 | 9.692 | 9.985 | 80,730 | +0.25(+2.61%) |
Dec 08, 2006 | 9.769 | 9.784 | 9.685 | 9.731 | 102,700 | -0.04(-0.39%) |
Dec 07, 2006 | 9.800 | 9.808 | 9.700 | 9.769 | 49,270 | +0.07(+0.71%) |
Dec 06, 2006 | 9.800 | 9.800 | 9.692 | 9.700 | 41,470 | -0.05(-0.55%) |
Dec 05, 2006 | 9.800 | 9.800 | 9.577 | 9.754 | 83,330 | +0.05(+0.48%) |
Dec 04, 2006 | 9.215 | 9.800 | 9.215 | 9.708 | 208,260 | +0.59(+6.50%) |
Dec 01, 2006 | 8.708 | 9.222 | 8.662 | 9.115 | 96,200 | +0.41(+4.68%) |
Nov 30, 2006 | 8.769 | 8.769 | 8.654 | 8.708 | 29,510 | -0.06(-0.70%) |
Nov 29, 2006 | 8.808 | 8.838 | 8.654 | 8.769 | 18,590 | +0.08(+0.88%) |
Nov 28, 2006 | 8.808 | 8.831 | 8.631 | 8.692 | 52,130 | +0.00(+0.00%) |
Nov 27, 2006 | 8.692 | 8.785 | 8.554 | 8.692 | 152,490 | +0.08(+0.98%) |
Nov 24, 2006 | 8.285 | 8.631 | 8.192 | 8.608 | 74,100 | +0.32(+3.90%) |
Nov 22, 2006 | 7.892 | 8.346 | 7.885 | 8.285 | 365,950 | +0.40(+5.07%) |
Nov 21, 2006 | 7.815 | 8.000 | 7.815 | 7.885 | 96,200 | +0.04(+0.49%) |
Nov 20, 2006 | 7.877 | 7.978 | 7.815 | 7.846 | 96,980 | +0.04(+0.49%) |
Nov 17, 2006 | 7.508 | 8.000 | 7.462 | 7.808 | 158,600 | +0.25(+3.26%) |
Nov 16, 2006 | 7.508 | 7.569 | 7.431 | 7.562 | 77,610 | +0.12(+1.55%) |
Nov 15, 2006 | 7.423 | 7.569 | 7.423 | 7.446 | 49,920 | +0.03(+0.41%) |
Nov 14, 2006 | 7.523 | 7.569 | 7.415 | 7.415 | 42,510 | -0.14(-1.83%) |
Nov 13, 2006 | 7.500 | 7.569 | 7.415 | 7.554 | 53,820 | -0.05(-0.71%) |
Nov 10, 2006 | 7.492 | 7.608 | 7.315 | 7.608 | 40,300 | +0.08(+1.12%) |
Nov 09, 2006 | 7.415 | 7.523 | 7.385 | 7.523 | 340,860 | +0.18(+2.41%) |
Nov 08, 2006 | 7.231 | 7.369 | 7.231 | 7.346 | 300,300 | +0.05(+0.63%) |
Nov 07, 2006 | 7.469 | 7.469 | 7.077 | 7.300 | 123,500 | -0.16(-2.16%) |
Nov 06, 2006 | 7.438 | 7.538 | 7.431 | 7.462 | 70,980 | +0.02(+0.31%) |
Nov 03, 2006 | 7.231 | 7.462 | 7.231 | 7.438 | 62,530 | +0.21(+2.87%) |
Nov 02, 2006 | 7.108 | 7.231 | 7.108 | 7.231 | 19,240 | +0.07(+0.97%) |
Nov 01, 2006 | 7.231 | 7.297 | 7.154 | 7.162 | 39,000 | -0.07(-0.96%) |
Oct 31, 2006 | 7.231 | 7.231 | 7.223 | 7.231 | 16,900 | +0.01(+0.11%) |
Oct 30, 2006 | 7.192 | 7.231 | 7.154 | 7.223 | 18,070 | -0.05(-0.63%) |
Oct 27, 2006 | 7.192 | 7.269 | 7.154 | 7.269 | 39,260 | +0.05(+0.64%) |
Oct 26, 2006 | 7.269 | 7.300 | 7.154 | 7.223 | 61,360 | +0.01(+0.11%) |
Oct 25, 2006 | 7.208 | 7.223 | 7.154 | 7.215 | 57,070 | +0.05(+0.64%) |
Oct 24, 2006 | 7.100 | 7.169 | 7.038 | 7.169 | 122,850 | +0.07(+0.98%) |
Oct 23, 2006 | 7.100 | 7.101 | 7.000 | 7.100 | 21,970 | +0.00(+0.00%) |
Oct 20, 2006 | 7.115 | 7.115 | 7.031 | 7.100 | 17,290 | +0.06(+0.87%) |
Oct 19, 2006 | 7.154 | 7.154 | 6.992 | 7.038 | 22,620 | +0.15(+2.12%) |
Oct 18, 2006 | 6.969 | 6.985 | 6.838 | 6.892 | 72,410 | -0.10(-1.43%) |
Oct 17, 2006 | 6.931 | 7.046 | 6.923 | 6.992 | 124,150 | +0.07(+1.00%) |
Oct 16, 2006 | 6.792 | 7.077 | 6.792 | 6.923 | 164,580 | +0.03(+0.45%) |
Oct 13, 2006 | 6.892 | 6.915 | 6.877 | 6.892 | 69,290 | -0.01(-0.11%) |
Oct 12, 2006 | 6.892 | 6.900 | 6.808 | 6.900 | 125,060 | +0.07(+1.01%) |
Oct 11, 2006 | 6.892 | 6.892 | 6.823 | 6.831 | 5,460 | -0.07(-1.00%) |
Oct 10, 2006 | 6.846 | 6.900 | 6.838 | 6.900 | 3,770 | +0.01(+0.11%) |
Oct 09, 2006 | 6.892 | 6.900 | 6.831 | 6.892 | 13,130 | +0.00(+0.00%) |
Oct 06, 2006 | 6.908 | 6.931 | 6.892 | 6.892 | 3,900 | -0.02(-0.22%) |
Oct 05, 2006 | 6.938 | 6.946 | 6.877 | 6.908 | 17,030 | -0.03(-0.44%) |
Oct 04, 2006 | 6.908 | 6.962 | 6.900 | 6.938 | 23,530 | +0.08(+1.12%) |
Oct 03, 2006 | 6.846 | 6.862 | 6.538 | 6.862 | 47,840 | -0.05(-0.67%) |
Oct 02, 2006 | 6.954 | 6.958 | 6.846 | 6.908 | 7,410 | -0.02(-0.22%) |
Sep 29, 2006 | 6.885 | 6.923 | 6.885 | 6.923 | 29,770 | +0.01(+0.11%) |
Sep 28, 2006 | 6.954 | 6.962 | 6.854 | 6.915 | 46,280 | +0.00(+0.00%) |
Sep 27, 2006 | 6.908 | 6.954 | 6.892 | 6.915 | 58,110 | +0.01(+0.11%) |
Sep 26, 2006 | 6.915 | 6.915 | 6.854 | 6.908 | 54,210 | -0.01(-0.11%) |
Sep 25, 2006 | 6.846 | 6.923 | 6.739 | 6.915 | 62,660 | +0.00(+0.00%) |
Sep 22, 2006 | 6.931 | 6.931 | 6.883 | 6.915 | 6,240 | -0.02(-0.22%) |
Sep 21, 2006 | 6.885 | 6.962 | 6.777 | 6.931 | 51,090 | +0.09(+1.35%) |
Sep 20, 2006 | 6.777 | 6.838 | 6.769 | 6.838 | 73,450 | -0.05(-0.78%) |
Sep 19, 2006 | 6.946 | 6.946 | 6.808 | 6.892 | 45,370 | -0.05(-0.78%) |
Sep 18, 2006 | 7.031 | 7.031 | 6.908 | 6.946 | 51,090 | -0.02(-0.22%) |
Sep 15, 2006 | 6.885 | 6.985 | 6.885 | 6.962 | 47,840 | +0.10(+1.46%) |
Sep 14, 2006 | 6.808 | 6.923 | 6.772 | 6.862 | 18,980 | +0.05(+0.79%) |
Sep 13, 2006 | 6.731 | 6.831 | 6.715 | 6.808 | 38,740 | +0.08(+1.14%) |
Sep 12, 2006 | 6.754 | 6.785 | 6.608 | 6.731 | 60,970 | -0.06(-0.91%) |
Sep 11, 2006 | 7.231 | 7.231 | 6.538 | 6.792 | 180,960 | -0.58(-7.83%) |
Sep 08, 2006 | 7.154 | 7.462 | 7.154 | 7.369 | 30,810 | -0.09(-1.24%) |
Sep 07, 2006 | 7.569 | 7.569 | 7.462 | 7.462 | 21,190 | -0.08(-1.04%) |
Sep 06, 2006 | 7.777 | 7.777 | 7.538 | 7.540 | 61,620 | -0.24(-3.14%) |
Sep 05, 2006 | 7.577 | 7.885 | 7.554 | 7.785 | 116,350 | +0.22(+2.85%) |