Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.193 | 9.216 | 9.126 | 9.198 | 3,963,074 | +0.07(+0.73%) |
May 30, 2007 | 9.114 | 9.151 | 9.039 | 9.132 | 3,747,098 | -0.03(-0.28%) |
May 29, 2007 | 9.187 | 9.202 | 9.034 | 9.157 | 4,090,554 | +0.02(+0.18%) |
May 25, 2007 | 9.134 | 9.171 | 9.087 | 9.141 | 2,628,380 | +0.04(+0.42%) |
May 24, 2007 | 9.176 | 9.295 | 9.092 | 9.103 | 6,153,910 | -0.00(-0.01%) |
May 23, 2007 | 9.204 | 9.221 | 9.089 | 9.104 | 2,945,148 | -0.09(-1.02%) |
May 22, 2007 | 9.121 | 9.242 | 9.117 | 9.198 | 5,091,842 | +0.08(+0.85%) |
May 21, 2007 | 9.085 | 9.141 | 9.034 | 9.121 | 3,507,820 | +0.04(+0.39%) |
May 18, 2007 | 9.005 | 9.114 | 8.964 | 9.085 | 5,039,326 | +0.07(+0.81%) |
May 17, 2007 | 9.021 | 9.093 | 8.945 | 9.012 | 5,400,695 | +0.02(+0.20%) |
May 16, 2007 | 8.977 | 9.034 | 8.945 | 8.994 | 2,658,566 | +0.08(+0.90%) |
May 15, 2007 | 8.979 | 9.098 | 8.897 | 8.914 | 4,961,863 | -0.07(-0.73%) |
May 14, 2007 | 9.058 | 9.093 | 8.978 | 8.979 | 3,120,189 | -0.08(-0.87%) |
May 11, 2007 | 9.009 | 9.064 | 8.971 | 9.058 | 2,926,557 | +0.05(+0.56%) |
May 10, 2007 | 9.093 | 9.114 | 8.988 | 9.008 | 4,203,568 | -0.09(-0.97%) |
May 09, 2007 | 9.087 | 9.117 | 9.034 | 9.096 | 4,394,622 | +0.02(+0.18%) |
May 08, 2007 | 9.060 | 9.126 | 9.039 | 9.080 | 4,976,989 | +0.02(+0.21%) |
May 07, 2007 | 9.132 | 9.199 | 9.019 | 9.061 | 4,725,194 | -0.04(-0.45%) |
May 04, 2007 | 9.050 | 9.134 | 9.009 | 9.102 | 6,787,037 | +0.12(+1.36%) |
May 03, 2007 | 8.993 | 9.039 | 8.902 | 8.979 | 12,637,208 | -0.08(-0.93%) |
May 02, 2007 | 8.727 | 9.372 | 8.727 | 9.064 | 15,631,389 | +0.49(+5.72%) |
May 01, 2007 | 8.353 | 8.576 | 8.353 | 8.573 | 6,225,285 | +0.17(+2.04%) |
Apr 30, 2007 | 8.509 | 8.527 | 8.337 | 8.402 | 4,819,507 | -0.13(-1.56%) |
Apr 27, 2007 | 8.467 | 8.590 | 8.437 | 8.535 | 3,882,934 | +0.06(+0.71%) |
Apr 26, 2007 | 8.459 | 8.603 | 8.435 | 8.475 | 6,126,419 | +0.05(+0.63%) |
Apr 25, 2007 | 8.346 | 8.423 | 8.326 | 8.423 | 4,601,852 | +0.11(+1.36%) |
Apr 24, 2007 | 8.280 | 8.330 | 8.175 | 8.310 | 5,085,661 | +0.03(+0.33%) |
Apr 23, 2007 | 8.274 | 8.330 | 8.250 | 8.283 | 2,402,542 | -0.01(-0.15%) |
Apr 20, 2007 | 8.285 | 8.308 | 8.245 | 8.295 | 4,679,890 | +0.05(+0.64%) |
Apr 19, 2007 | 8.299 | 8.311 | 8.228 | 8.242 | 3,177,984 | -0.06(-0.77%) |
Apr 18, 2007 | 8.231 | 8.315 | 8.192 | 8.306 | 5,112,170 | +0.02(+0.30%) |
Apr 17, 2007 | 8.292 | 8.321 | 8.238 | 8.281 | 3,586,966 | -0.01(-0.16%) |
Apr 16, 2007 | 8.103 | 8.342 | 8.103 | 8.295 | 5,476,804 | +0.20(+2.41%) |
Apr 13, 2007 | 8.079 | 8.101 | 8.031 | 8.099 | 3,468,063 | +0.06(+0.73%) |
Apr 12, 2007 | 7.970 | 8.056 | 7.909 | 8.041 | 3,897,659 | +0.04(+0.48%) |
Apr 11, 2007 | 8.110 | 8.144 | 7.987 | 8.003 | 5,023,372 | -0.11(-1.32%) |
Apr 10, 2007 | 8.000 | 8.116 | 7.981 | 8.110 | 5,983,798 | +0.09(+1.15%) |
Apr 09, 2007 | 7.999 | 8.052 | 7.992 | 8.018 | 3,728,166 | +0.03(+0.34%) |
Apr 05, 2007 | 7.919 | 8.008 | 7.887 | 7.991 | 2,293,000 | +0.05(+0.63%) |
Apr 04, 2007 | 7.954 | 7.997 | 7.921 | 7.940 | 2,446,885 | -0.04(-0.49%) |
Apr 03, 2007 | 7.920 | 8.023 | 7.920 | 7.980 | 3,948,828 | +0.07(+0.91%) |
Apr 02, 2007 | 7.811 | 7.928 | 7.798 | 7.908 | 4,793,665 | +0.06(+0.80%) |
Mar 30, 2007 | 7.837 | 7.947 | 7.821 | 7.845 | 5,765,617 | +0.01(+0.10%) |
Mar 29, 2007 | 7.935 | 7.972 | 7.819 | 7.837 | 4,825,603 | -0.05(-0.60%) |
Mar 28, 2007 | 7.953 | 7.953 | 7.818 | 7.885 | 3,366,093 | -0.04(-0.51%) |
Mar 27, 2007 | 7.966 | 7.993 | 7.893 | 7.925 | 2,578,684 | -0.06(-0.80%) |
Mar 26, 2007 | 8.054 | 8.056 | 7.908 | 7.989 | 4,215,178 | -0.09(-1.06%) |
Mar 23, 2007 | 8.039 | 8.088 | 8.014 | 8.075 | 2,952,326 | +0.04(+0.56%) |
Mar 22, 2007 | 8.082 | 8.090 | 8.015 | 8.030 | 3,602,427 | -0.04(-0.54%) |
Mar 21, 2007 | 7.965 | 8.088 | 7.916 | 8.073 | 3,197,862 | +0.11(+1.36%) |
Mar 20, 2007 | 7.962 | 8.019 | 7.953 | 7.965 | 3,600,586 | -0.01(-0.07%) |
Mar 19, 2007 | 7.875 | 7.973 | 7.859 | 7.970 | 4,388,732 | +0.13(+1.63%) |
Mar 16, 2007 | 7.915 | 7.959 | 7.824 | 7.843 | 5,732,004 | -0.07(-0.91%) |
Mar 15, 2007 | 7.824 | 7.928 | 7.780 | 7.915 | 6,241,206 | +0.09(+1.16%) |
Mar 14, 2007 | 7.810 | 7.877 | 7.761 | 7.824 | 8,214,608 | +0.03(+0.44%) |
Mar 13, 2007 | 7.877 | 7.886 | 7.776 | 7.790 | 7,698,871 | -0.09(-1.10%) |
Mar 12, 2007 | 7.822 | 7.883 | 7.780 | 7.877 | 4,567,271 | +0.04(+0.47%) |
Mar 09, 2007 | 7.864 | 7.878 | 7.802 | 7.840 | 3,906,862 | +0.01(+0.10%) |
Mar 08, 2007 | 7.788 | 7.878 | 7.781 | 7.832 | 6,161,232 | +0.08(+1.05%) |
Mar 07, 2007 | 7.673 | 7.800 | 7.640 | 7.750 | 8,849,616 | +0.02(+0.23%) |
Mar 06, 2007 | 7.670 | 7.758 | 7.574 | 7.733 | 7,687,460 | +0.21(+2.80%) |
Mar 05, 2007 | 7.648 | 7.735 | 7.519 | 7.522 | 5,500,456 | -0.15(-2.00%) |
Mar 02, 2007 | 7.760 | 7.775 | 7.667 | 7.675 | 4,802,131 | -0.08(-1.09%) |
Mar 01, 2007 | 7.697 | 7.851 | 7.472 | 7.760 | 9,607,937 | -0.11(-1.40%) |
Feb 28, 2007 | 7.769 | 7.919 | 7.733 | 7.870 | 6,908,517 | +0.10(+1.22%) |
Feb 27, 2007 | 7.959 | 7.978 | 7.670 | 7.775 | 8,976,250 | -0.27(-3.34%) |
Feb 26, 2007 | 8.217 | 8.217 | 8.034 | 8.044 | 8,307,467 | -0.18(-2.13%) |
Feb 23, 2007 | 8.215 | 8.285 | 8.166 | 8.219 | 7,971,649 | -0.07(-0.90%) |
Feb 22, 2007 | 8.346 | 8.360 | 8.249 | 8.293 | 3,755,197 | -0.07(-0.89%) |
Feb 21, 2007 | 8.401 | 8.451 | 8.353 | 8.368 | 6,534,506 | -0.06(-0.73%) |
Feb 20, 2007 | 8.213 | 8.433 | 8.188 | 8.429 | 5,533,955 | +0.24(+2.97%) |
Feb 16, 2007 | 8.171 | 8.216 | 8.156 | 8.186 | 3,416,894 | -0.01(-0.18%) |
Feb 15, 2007 | 8.150 | 8.245 | 8.150 | 8.201 | 4,072,516 | +0.05(+0.58%) |
Feb 14, 2007 | 8.117 | 8.162 | 8.080 | 8.154 | 5,055,579 | +0.04(+0.45%) |
Feb 13, 2007 | 8.204 | 8.268 | 7.946 | 8.117 | 13,758,330 | -0.14(-1.68%) |
Feb 12, 2007 | 8.186 | 8.280 | 8.126 | 8.255 | 5,752,630 | +0.04(+0.48%) |
Feb 09, 2007 | 8.257 | 8.322 | 8.166 | 8.216 | 4,228,600 | -0.04(-0.49%) |
Feb 08, 2007 | 8.284 | 8.285 | 8.211 | 8.257 | 4,528,250 | -0.01(-0.15%) |
Feb 07, 2007 | 8.216 | 8.293 | 8.185 | 8.269 | 3,780,229 | +0.05(+0.59%) |
Feb 06, 2007 | 8.102 | 8.241 | 8.094 | 8.220 | 3,974,965 | +0.13(+1.58%) |
Feb 05, 2007 | 8.094 | 8.175 | 8.052 | 8.092 | 3,224,367 | -0.01(-0.15%) |
Feb 02, 2007 | 8.133 | 8.182 | 8.079 | 8.105 | 3,477,634 | +0.01(+0.18%) |
Feb 01, 2007 | 8.163 | 8.236 | 8.083 | 8.090 | 4,840,416 | -0.06(-0.75%) |
Jan 31, 2007 | 7.999 | 8.167 | 7.995 | 8.151 | 4,026,501 | +0.13(+1.61%) |
Jan 30, 2007 | 8.031 | 8.041 | 7.989 | 8.022 | 3,327,073 | +0.02(+0.31%) |
Jan 29, 2007 | 8.042 | 8.044 | 7.980 | 7.997 | 5,929,316 | -0.05(-0.61%) |
Jan 26, 2007 | 8.014 | 8.060 | 7.948 | 8.046 | 4,132,520 | +0.04(+0.46%) |
Jan 25, 2007 | 8.059 | 8.079 | 8.000 | 8.010 | 6,322,101 | -0.06(-0.79%) |
Jan 24, 2007 | 8.038 | 8.095 | 8.015 | 8.073 | 2,817,962 | +0.04(+0.44%) |
Jan 23, 2007 | 8.025 | 8.102 | 8.001 | 8.038 | 2,826,429 | +0.02(+0.27%) |
Jan 22, 2007 | 8.014 | 8.042 | 7.973 | 8.016 | 3,718,753 | +0.00(+0.03%) |
Jan 19, 2007 | 8.041 | 8.079 | 8.008 | 8.014 | 7,060,182 | -0.01(-0.19%) |
Jan 18, 2007 | 8.128 | 8.148 | 8.014 | 8.029 | 6,310,321 | -0.10(-1.24%) |
Jan 17, 2007 | 8.150 | 8.201 | 8.088 | 8.129 | 5,417,629 | -0.05(-0.60%) |
Jan 16, 2007 | 8.143 | 8.197 | 8.130 | 8.178 | 5,306,088 | +0.05(+0.57%) |
Jan 12, 2007 | 8.150 | 8.150 | 8.094 | 8.132 | 5,153,686 | -0.02(-0.22%) |
Jan 11, 2007 | 8.027 | 8.164 | 8.027 | 8.150 | 4,352,288 | +0.16(+2.01%) |
Jan 10, 2007 | 8.023 | 8.023 | 7.848 | 7.989 | 4,880,541 | +0.07(+0.94%) |
Jan 09, 2007 | 7.885 | 7.935 | 7.828 | 7.915 | 7,100,676 | +0.03(+0.38%) |
Jan 08, 2007 | 7.871 | 7.928 | 7.796 | 7.885 | 5,182,768 | -0.02(-0.24%) |
Jan 05, 2007 | 7.973 | 7.995 | 7.901 | 7.904 | 2,998,341 | -0.07(-0.87%) |
Jan 04, 2007 | 7.973 | 8.010 | 7.900 | 7.973 | 3,129,392 | -0.02(-0.27%) |
Jan 03, 2007 | 7.980 | 8.082 | 7.925 | 7.995 | 4,343,085 | +0.01(+0.10%) |
Dec 29, 2006 | 8.014 | 8.063 | 7.966 | 7.987 | 2,169,702 | -0.04(-0.51%) |
Dec 28, 2006 | 8.053 | 8.106 | 8.014 | 8.027 | 2,369,959 | -0.01(-0.15%) |
Dec 27, 2006 | 8.012 | 8.048 | 7.909 | 8.039 | 4,685,805 | +0.06(+0.77%) |
Dec 26, 2006 | 7.946 | 8.007 | 7.940 | 7.978 | 2,114,484 | -0.00(-0.05%) |
Dec 22, 2006 | 7.987 | 8.052 | 7.931 | 7.982 | 5,888,087 | +0.03(+0.38%) |
Dec 21, 2006 | 8.020 | 8.053 | 7.947 | 7.953 | 4,358,546 | -0.07(-0.85%) |
Dec 20, 2006 | 8.027 | 8.075 | 7.987 | 8.020 | 5,501,928 | +0.01(+0.17%) |
Dec 19, 2006 | 7.925 | 8.025 | 7.878 | 8.007 | 5,618,623 | +0.06(+0.77%) |
Dec 18, 2006 | 7.970 | 8.014 | 7.927 | 7.946 | 4,513,525 | -0.02(-0.31%) |
Dec 15, 2006 | 8.039 | 8.050 | 7.954 | 7.970 | 7,510,762 | -0.02(-0.31%) |
Dec 14, 2006 | 7.961 | 8.022 | 7.921 | 7.995 | 7,621,566 | +0.04(+0.44%) |
Dec 13, 2006 | 7.919 | 7.988 | 7.853 | 7.959 | 6,022,451 | +0.08(+1.07%) |
Dec 12, 2006 | 8.034 | 8.035 | 7.853 | 7.875 | 9,930,050 | -0.21(-2.55%) |
Dec 11, 2006 | 8.111 | 8.276 | 8.037 | 8.082 | 11,524,012 | -0.03(-0.37%) |
Dec 08, 2006 | 8.163 | 8.232 | 7.951 | 8.111 | 19,344,732 | -0.18(-2.23%) |
Dec 07, 2006 | 8.319 | 8.443 | 8.231 | 8.296 | 10,190,679 | -0.16(-1.93%) |
Dec 06, 2006 | 8.562 | 8.565 | 8.423 | 8.459 | 6,281,239 | -0.13(-1.55%) |
Dec 05, 2006 | 8.334 | 8.622 | 8.266 | 8.592 | 13,383,388 | +0.22(+2.64%) |
Dec 04, 2006 | 8.299 | 8.421 | 8.253 | 8.371 | 5,700,713 | +0.09(+1.12%) |
Dec 01, 2006 | 8.249 | 8.412 | 8.231 | 8.279 | 4,916,617 | -0.03(-0.39%) |
Nov 30, 2006 | 8.367 | 8.370 | 8.260 | 8.311 | 5,031,470 | -0.06(-0.67%) |
Nov 29, 2006 | 8.372 | 8.488 | 8.346 | 8.367 | 6,039,016 | -0.03(-0.32%) |
Nov 28, 2006 | 8.238 | 8.414 | 8.213 | 8.394 | 7,166,201 | +0.12(+1.48%) |
Nov 27, 2006 | 8.571 | 8.572 | 8.261 | 8.272 | 7,845,752 | -0.30(-3.52%) |
Nov 24, 2006 | 8.609 | 8.632 | 8.560 | 8.573 | 1,430,884 | -0.05(-0.55%) |
Nov 22, 2006 | 8.533 | 8.649 | 8.505 | 8.621 | 4,417,077 | +0.10(+1.18%) |
Nov 21, 2006 | 8.512 | 8.557 | 8.443 | 8.520 | 4,318,421 | -0.01(-0.06%) |
Nov 20, 2006 | 8.433 | 8.542 | 8.362 | 8.526 | 4,382,842 | +0.10(+1.24%) |
Nov 17, 2006 | 8.509 | 8.519 | 8.379 | 8.421 | 6,102,701 | -0.11(-1.34%) |
Nov 16, 2006 | 8.482 | 8.566 | 8.446 | 8.535 | 4,936,495 | +0.10(+1.14%) |
Nov 15, 2006 | 8.435 | 8.571 | 8.421 | 8.439 | 5,540,581 | +0.03(+0.39%) |
Nov 14, 2006 | 8.293 | 8.437 | 8.245 | 8.406 | 5,680,099 | +0.15(+1.78%) |
Nov 13, 2006 | 8.285 | 8.318 | 8.231 | 8.260 | 4,827,164 | +0.01(+0.12%) |
Nov 10, 2006 | 8.067 | 8.251 | 8.054 | 8.250 | 6,809,860 | +0.19(+2.34%) |
Nov 09, 2006 | 8.061 | 8.078 | 7.970 | 8.061 | 5,614,941 | +0.02(+0.27%) |
Nov 08, 2006 | 8.067 | 8.094 | 7.959 | 8.039 | 4,227,863 | -0.03(-0.34%) |
Nov 07, 2006 | 8.022 | 8.082 | 8.001 | 8.067 | 3,208,906 | +0.04(+0.56%) |
Nov 06, 2006 | 7.946 | 8.107 | 7.938 | 8.022 | 3,948,460 | +0.14(+1.79%) |
Nov 03, 2006 | 8.088 | 8.117 | 7.847 | 7.881 | 5,407,690 | -0.18(-2.27%) |
Nov 02, 2006 | 8.080 | 8.080 | 8.001 | 8.064 | 4,797,346 | -0.02(-0.20%) |
Nov 01, 2006 | 8.126 | 8.148 | 8.059 | 8.080 | 5,816,303 | +0.00(+0.05%) |
Oct 31, 2006 | 8.190 | 8.216 | 8.031 | 8.076 | 5,519,966 | -0.09(-1.06%) |
Oct 30, 2006 | 8.014 | 8.174 | 8.004 | 8.163 | 3,522,913 | +0.15(+1.93%) |
Oct 27, 2006 | 8.095 | 8.111 | 7.996 | 8.008 | 8,001,466 | -0.18(-2.19%) |
Oct 26, 2006 | 8.124 | 8.208 | 8.079 | 8.188 | 4,568,007 | +0.04(+0.48%) |
Oct 25, 2006 | 8.243 | 8.295 | 8.122 | 8.148 | 5,013,064 | -0.10(-1.15%) |
Oct 24, 2006 | 8.288 | 8.399 | 8.152 | 8.243 | 12,985,450 | +0.06(+0.76%) |
Oct 23, 2006 | 7.844 | 8.268 | 7.836 | 8.181 | 14,751,692 | +0.30(+3.76%) |
Oct 20, 2006 | 7.851 | 7.902 | 7.810 | 7.885 | 5,628,930 | +0.04(+0.45%) |
Oct 19, 2006 | 7.887 | 7.904 | 7.794 | 7.849 | 3,783,542 | -0.04(-0.48%) |
Oct 18, 2006 | 7.905 | 7.978 | 7.836 | 7.887 | 4,861,399 | +0.01(+0.19%) |
Oct 17, 2006 | 7.817 | 7.917 | 7.776 | 7.872 | 4,302,224 | +0.01(+0.10%) |
Oct 16, 2006 | 7.857 | 7.900 | 7.771 | 7.864 | 5,510,395 | -0.02(-0.22%) |
Oct 13, 2006 | 7.871 | 7.973 | 7.833 | 7.882 | 13,355,779 | -0.14(-1.78%) |
Oct 12, 2006 | 7.555 | 8.113 | 7.555 | 8.025 | 35,564,856 | +0.61(+8.26%) |
Oct 11, 2006 | 7.451 | 7.480 | 7.385 | 7.412 | 7,771,759 | -0.05(-0.62%) |
Oct 10, 2006 | 7.335 | 7.464 | 7.275 | 7.458 | 5,372,350 | +0.12(+1.70%) |
Oct 09, 2006 | 7.280 | 7.378 | 7.241 | 7.333 | 3,525,121 | -0.00(-0.02%) |
Oct 06, 2006 | 7.321 | 7.379 | 7.294 | 7.335 | 3,681,941 | -0.03(-0.46%) |
Oct 05, 2006 | 7.369 | 7.430 | 7.321 | 7.369 | 3,938,521 | -0.03(-0.35%) |
Oct 04, 2006 | 7.192 | 7.394 | 7.187 | 7.394 | 5,574,448 | +0.20(+2.83%) |
Oct 03, 2006 | 7.112 | 7.234 | 7.101 | 7.191 | 3,737,527 | +0.08(+1.11%) |
Oct 02, 2006 | 7.029 | 7.208 | 7.021 | 7.112 | 4,546,656 | +0.04(+0.60%) |
Sep 29, 2006 | 7.129 | 7.185 | 7.066 | 7.070 | 4,156,448 | -0.08(-1.14%) |
Sep 28, 2006 | 7.212 | 7.239 | 7.096 | 7.151 | 3,899,868 | -0.05(-0.68%) |
Sep 27, 2006 | 7.199 | 7.309 | 7.172 | 7.200 | 5,796,793 | -0.05(-0.73%) |
Sep 26, 2006 | 7.138 | 7.253 | 7.117 | 7.253 | 4,178,167 | +0.09(+1.23%) |
Sep 25, 2006 | 7.151 | 7.199 | 7.049 | 7.165 | 3,323,023 | +0.04(+0.50%) |
Sep 22, 2006 | 7.140 | 7.155 | 7.056 | 7.129 | 2,153,873 | -0.01(-0.13%) |
Sep 21, 2006 | 7.158 | 7.234 | 7.104 | 7.139 | 4,477,449 | -0.04(-0.51%) |
Sep 20, 2006 | 7.165 | 7.239 | 7.136 | 7.176 | 4,199,150 | +0.04(+0.61%) |
Sep 19, 2006 | 7.097 | 7.143 | 7.022 | 7.132 | 7,285,840 | +0.03(+0.36%) |
Sep 18, 2006 | 7.207 | 7.248 | 7.081 | 7.106 | 4,023,925 | -0.08(-1.10%) |
Sep 15, 2006 | 7.280 | 7.283 | 7.134 | 7.185 | 6,770,472 | -0.01(-0.17%) |
Sep 14, 2006 | 7.110 | 7.246 | 7.059 | 7.197 | 6,461,987 | +0.06(+0.84%) |
Sep 13, 2006 | 7.063 | 7.153 | 7.038 | 7.138 | 4,573,160 | +0.05(+0.73%) |
Sep 12, 2006 | 6.927 | 7.139 | 6.927 | 7.086 | 9,218,841 | +0.13(+1.93%) |
Sep 11, 2006 | 6.745 | 6.952 | 6.738 | 6.952 | 6,041,961 | +0.21(+3.08%) |
Sep 08, 2006 | 6.619 | 6.748 | 6.586 | 6.744 | 4,858,086 | +0.13(+1.97%) |
Sep 07, 2006 | 6.649 | 6.649 | 6.569 | 6.613 | 3,321,551 | -0.04(-0.65%) |
Sep 06, 2006 | 6.703 | 6.755 | 6.621 | 6.657 | 4,402,721 | -0.11(-1.61%) |
Sep 05, 2006 | 6.706 | 6.772 | 6.685 | 6.765 | 3,199,335 | +0.06(+0.87%) |
Sep 01, 2006 | 6.669 | 6.759 | 6.668 | 6.707 | 2,688,752 | +0.07(+1.02%) |
Aug 31, 2006 | 6.642 | 6.677 | 6.628 | 6.639 | 1,843,547 | -0.00(-0.04%) |
Aug 30, 2006 | 6.683 | 6.711 | 6.638 | 6.642 | 3,556,780 | -0.05(-0.73%) |
Aug 29, 2006 | 6.530 | 6.691 | 6.524 | 6.691 | 4,566,166 | +0.15(+2.37%) |
Aug 28, 2006 | 6.438 | 6.571 | 6.429 | 6.536 | 2,864,713 | +0.08(+1.26%) |
Aug 25, 2006 | 6.472 | 6.499 | 6.407 | 6.454 | 3,616,047 | -0.02(-0.27%) |
Aug 24, 2006 | 6.526 | 6.530 | 6.458 | 6.472 | 5,225,838 | -0.05(-0.73%) |
Aug 23, 2006 | 6.588 | 6.636 | 6.467 | 6.520 | 5,602,057 | -0.05(-0.81%) |
Aug 22, 2006 | 6.588 | 6.639 | 6.560 | 6.573 | 4,828,636 | -0.04(-0.55%) |
Aug 21, 2006 | 6.670 | 6.670 | 6.567 | 6.609 | 2,429,227 | -0.06(-0.90%) |
Aug 18, 2006 | 6.693 | 6.695 | 6.619 | 6.669 | 3,869,682 | -0.02(-0.37%) |
Aug 17, 2006 | 6.593 | 6.710 | 6.503 | 6.693 | 6,438,427 | +0.10(+1.52%) |
Aug 16, 2006 | 6.498 | 6.608 | 6.437 | 6.593 | 8,891,214 | +0.10(+1.46%) |
Aug 15, 2006 | 6.384 | 6.502 | 6.378 | 6.498 | 4,507,267 | +0.15(+2.35%) |
Aug 14, 2006 | 6.329 | 6.395 | 6.320 | 6.348 | 4,641,631 | +0.08(+1.28%) |
Aug 11, 2006 | 6.309 | 6.331 | 6.253 | 6.268 | 5,144,115 | -0.07(-1.03%) |
Aug 10, 2006 | 6.210 | 6.348 | 6.181 | 6.334 | 7,071,594 | +0.12(+1.99%) |
Aug 09, 2006 | 6.329 | 6.357 | 6.202 | 6.210 | 7,261,176 | -0.08(-1.25%) |
Aug 08, 2006 | 6.357 | 6.380 | 6.278 | 6.289 | 4,686,173 | -0.08(-1.30%) |
Aug 07, 2006 | 6.350 | 6.385 | 6.274 | 6.372 | 4,192,156 | -0.01(-0.19%) |
Aug 04, 2006 | 6.438 | 6.487 | 6.343 | 6.384 | 6,732,923 | +0.02(+0.30%) |
Aug 03, 2006 | 6.238 | 6.389 | 6.180 | 6.365 | 8,020,609 | +0.13(+2.02%) |
Aug 02, 2006 | 6.119 | 6.264 | 6.112 | 6.238 | 8,037,542 | +0.11(+1.80%) |
Aug 01, 2006 | 6.092 | 6.135 | 6.005 | 6.128 | 6,857,348 | +0.02(+0.27%) |
Jul 31, 2006 | 6.092 | 6.153 | 6.051 | 6.112 | 6,893,424 | -0.00(-0.02%) |
Jul 28, 2006 | 6.169 | 6.173 | 6.090 | 6.113 | 5,416,156 | -0.07(-1.06%) |
Jul 27, 2006 | 6.214 | 6.281 | 6.161 | 6.179 | 6,739,549 | -0.01(-0.20%) |
Jul 26, 2006 | 6.214 | 6.236 | 6.092 | 6.191 | 6,282,712 | -0.02(-0.37%) |
Jul 25, 2006 | 6.153 | 6.251 | 6.152 | 6.214 | 7,003,860 | +0.03(+0.51%) |
Jul 24, 2006 | 6.112 | 6.198 | 6.074 | 6.183 | 12,976,983 | +0.08(+1.31%) |
Jul 21, 2006 | 6.257 | 6.257 | 6.067 | 6.103 | 14,832,310 | -0.15(-2.33%) |
Jul 20, 2006 | 6.384 | 6.445 | 6.142 | 6.248 | 29,424,606 | -0.43(-6.37%) |
Jul 19, 2006 | 6.465 | 6.693 | 6.435 | 6.673 | 11,200,434 | +0.21(+3.21%) |
Jul 18, 2006 | 6.642 | 6.664 | 6.456 | 6.465 | 12,982,137 | -0.07(-1.14%) |
Jul 17, 2006 | 6.494 | 6.607 | 6.494 | 6.540 | 4,663,350 | +0.06(+0.92%) |
Jul 14, 2006 | 6.522 | 6.544 | 6.452 | 6.480 | 5,025,212 | -0.07(-1.06%) |
Jul 13, 2006 | 6.620 | 6.620 | 6.511 | 6.549 | 6,269,092 | -0.07(-1.07%) |
Jul 12, 2006 | 6.801 | 6.822 | 6.619 | 6.620 | 6,429,224 | -0.20(-2.93%) |
Jul 11, 2006 | 6.850 | 6.852 | 6.722 | 6.820 | 3,147,798 | -0.03(-0.42%) |
Jul 10, 2006 | 6.843 | 6.920 | 6.837 | 6.848 | 2,456,468 | +0.01(+0.16%) |
Jul 07, 2006 | 6.908 | 6.960 | 6.837 | 6.837 | 4,472,295 | -0.07(-1.02%) |
Jul 06, 2006 | 6.881 | 6.957 | 6.839 | 6.908 | 3,756,669 | +0.04(+0.53%) |
Jul 05, 2006 | 6.886 | 6.903 | 6.803 | 6.871 | 3,688,199 | -0.05(-0.71%) |
Jul 03, 2006 | 6.846 | 6.933 | 6.810 | 6.920 | 2,767,529 | +0.09(+1.35%) |
Jun 30, 2006 | 6.866 | 6.890 | 6.818 | 6.828 | 6,882,380 | -0.01(-0.22%) |
Jun 29, 2006 | 6.723 | 6.859 | 6.707 | 6.843 | 7,513,707 | +0.18(+2.69%) |
Jun 28, 2006 | 6.717 | 6.733 | 6.597 | 6.664 | 3,663,167 | -0.04(-0.59%) |
Jun 27, 2006 | 6.776 | 6.809 | 6.687 | 6.703 | 3,786,855 | -0.07(-1.08%) |
Jun 26, 2006 | 6.768 | 6.824 | 6.755 | 6.776 | 3,119,084 | -0.00(-0.06%) |
Jun 23, 2006 | 6.812 | 6.836 | 6.772 | 6.780 | 3,796,426 | -0.07(-1.05%) |
Jun 22, 2006 | 6.995 | 7.002 | 6.842 | 6.852 | 5,383,394 | -0.19(-2.68%) |
Jun 21, 2006 | 6.990 | 7.083 | 6.990 | 7.041 | 3,410,268 | +0.02(+0.33%) |
Jun 20, 2006 | 7.043 | 7.105 | 6.995 | 7.018 | 5,737,894 | -0.03(-0.46%) |
Jun 19, 2006 | 7.056 | 7.089 | 6.990 | 7.051 | 5,250,134 | +0.00(+0.00%) |
Jun 16, 2006 | 6.984 | 7.144 | 6.981 | 7.051 | 6,493,277 | +0.07(+0.99%) |
Jun 15, 2006 | 6.812 | 6.995 | 6.795 | 6.981 | 5,409,530 | +0.19(+2.86%) |
Jun 14, 2006 | 6.746 | 6.797 | 6.718 | 6.787 | 5,876,307 | +0.04(+0.60%) |
Jun 13, 2006 | 6.863 | 6.884 | 6.744 | 6.746 | 4,070,308 | -0.11(-1.62%) |
Jun 12, 2006 | 7.024 | 7.028 | 6.856 | 6.858 | 4,915,881 | -0.17(-2.36%) |
Jun 09, 2006 | 6.983 | 7.063 | 6.975 | 7.024 | 3,642,184 | +0.03(+0.39%) |
Jun 08, 2006 | 7.010 | 7.019 | 6.916 | 6.996 | 7,881,091 | -0.01(-0.17%) |
Jun 07, 2006 | 6.873 | 7.034 | 6.866 | 7.009 | 10,679,543 | +0.14(+2.08%) |
Jun 06, 2006 | 6.789 | 6.867 | 6.741 | 6.866 | 4,677,707 | +0.08(+1.14%) |
Jun 05, 2006 | 6.873 | 6.899 | 6.767 | 6.789 | 3,234,674 | -0.12(-1.75%) |
Jun 02, 2006 | 6.920 | 6.969 | 6.900 | 6.909 | 4,297,806 | -0.00(-0.06%) |