Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.83 | 17.99 | 17.75 | 17.78 | 4,915,380 | +0.08(+0.43%) |
Jun 28, 2007 | 17.66 | 17.96 | 17.47 | 17.70 | 4,882,256 | +0.11(+0.65%) |
Jun 27, 2007 | 17.40 | 17.63 | 17.16 | 17.59 | 3,923,585 | +8.82(+100.53%) |
Jun 26, 2007 | 8.811 | 8.875 | 8.763 | 8.772 | 4,287,685 | -0.00(-0.05%) |
Jun 25, 2007 | 8.809 | 8.879 | 8.738 | 8.776 | 3,649,868 | -0.03(-0.35%) |
Jun 22, 2007 | 8.893 | 8.907 | 8.787 | 8.807 | 6,850,358 | -0.09(-0.96%) |
Jun 21, 2007 | 9.051 | 9.025 | 8.837 | 8.893 | 5,541,234 | -0.16(-1.74%) |
Jun 20, 2007 | 9.205 | 9.205 | 9.033 | 9.051 | 8,827,846 | -0.15(-1.67%) |
Jun 19, 2007 | 9.154 | 9.223 | 9.083 | 9.204 | 4,528,752 | +0.07(+0.71%) |
Jun 18, 2007 | 9.263 | 9.263 | 9.097 | 9.139 | 5,459,161 | -0.13(-1.39%) |
Jun 15, 2007 | 9.335 | 9.335 | 9.239 | 9.268 | 5,078,606 | +0.06(+0.62%) |
Jun 14, 2007 | 9.203 | 9.229 | 9.158 | 9.211 | 4,510,350 | +0.01(+0.07%) |
Jun 13, 2007 | 9.095 | 9.219 | 9.086 | 9.204 | 4,267,442 | +0.12(+1.36%) |
Jun 12, 2007 | 9.151 | 9.181 | 9.047 | 9.080 | 4,037,784 | -0.12(-1.34%) |
Jun 11, 2007 | 9.132 | 9.230 | 9.089 | 9.204 | 4,527,280 | +0.07(+0.79%) |
Jun 08, 2007 | 8.995 | 9.133 | 8.980 | 9.132 | 6,258,875 | +0.14(+1.53%) |
Jun 07, 2007 | 9.100 | 9.238 | 8.987 | 8.995 | 7,100,969 | -0.22(-2.36%) |
Jun 06, 2007 | 9.226 | 9.244 | 9.170 | 9.212 | 4,194,202 | -0.06(-0.67%) |
Jun 05, 2007 | 9.340 | 9.352 | 9.218 | 9.275 | 4,845,654 | -0.06(-0.68%) |
Jun 04, 2007 | 9.223 | 9.358 | 9.199 | 9.339 | 3,346,046 | +0.07(+0.72%) |
Jun 01, 2007 | 9.210 | 9.301 | 9.180 | 9.272 | 3,574,788 | +0.07(+0.78%) |
May 31, 2007 | 9.195 | 9.218 | 9.128 | 9.200 | 3,962,225 | +0.07(+0.73%) |
May 30, 2007 | 9.116 | 9.152 | 9.041 | 9.133 | 3,746,295 | -0.03(-0.28%) |
May 29, 2007 | 9.189 | 9.204 | 9.036 | 9.159 | 4,089,678 | +0.02(+0.18%) |
May 25, 2007 | 9.136 | 9.173 | 9.089 | 9.143 | 2,627,817 | +0.04(+0.42%) |
May 24, 2007 | 9.178 | 9.296 | 9.094 | 9.105 | 6,152,592 | -0.00(-0.01%) |
May 23, 2007 | 9.205 | 9.223 | 9.091 | 9.106 | 2,944,517 | -0.09(-1.02%) |
May 22, 2007 | 9.123 | 9.244 | 9.119 | 9.200 | 5,090,751 | +0.08(+0.85%) |
May 21, 2007 | 9.087 | 9.143 | 9.036 | 9.123 | 3,507,068 | +0.04(+0.39%) |
May 18, 2007 | 9.007 | 9.116 | 8.966 | 9.087 | 5,038,247 | +0.07(+0.81%) |
May 17, 2007 | 9.023 | 9.095 | 8.947 | 9.014 | 5,399,538 | +0.02(+0.20%) |
May 16, 2007 | 8.979 | 9.036 | 8.947 | 8.996 | 2,657,996 | +0.08(+0.90%) |
May 15, 2007 | 8.981 | 9.100 | 8.898 | 8.916 | 4,960,800 | -0.07(-0.73%) |
May 14, 2007 | 9.060 | 9.095 | 8.980 | 8.981 | 3,119,520 | -0.08(-0.87%) |
May 11, 2007 | 9.011 | 9.066 | 8.973 | 9.060 | 2,925,931 | +0.05(+0.56%) |
May 10, 2007 | 9.095 | 9.116 | 8.989 | 9.010 | 4,202,667 | -0.09(-0.97%) |
May 09, 2007 | 9.089 | 9.119 | 9.036 | 9.098 | 4,393,681 | +0.02(+0.18%) |
May 08, 2007 | 9.061 | 9.128 | 9.041 | 9.082 | 4,975,922 | +0.02(+0.21%) |
May 07, 2007 | 9.133 | 9.201 | 9.021 | 9.063 | 4,724,182 | -0.04(-0.45%) |
May 04, 2007 | 9.052 | 9.136 | 9.011 | 9.104 | 6,785,583 | +0.12(+1.36%) |
May 03, 2007 | 8.995 | 9.041 | 8.904 | 8.981 | 12,634,501 | -0.08(-0.93%) |
May 02, 2007 | 8.729 | 9.374 | 8.729 | 9.066 | 15,628,041 | +0.49(+5.72%) |
May 01, 2007 | 8.355 | 8.578 | 8.355 | 8.575 | 6,223,952 | +0.17(+2.04%) |
Apr 30, 2007 | 8.511 | 8.529 | 8.339 | 8.404 | 4,818,474 | -0.13(-1.56%) |
Apr 27, 2007 | 8.469 | 8.591 | 8.439 | 8.537 | 3,882,103 | +0.06(+0.71%) |
Apr 26, 2007 | 8.461 | 8.605 | 8.437 | 8.477 | 6,125,107 | +0.05(+0.63%) |
Apr 25, 2007 | 8.348 | 8.424 | 8.328 | 8.424 | 4,600,866 | +0.11(+1.36%) |
Apr 24, 2007 | 8.282 | 8.332 | 8.177 | 8.312 | 5,084,572 | +0.03(+0.33%) |
Apr 23, 2007 | 8.276 | 8.332 | 8.252 | 8.284 | 2,402,027 | -0.01(-0.15%) |
Apr 20, 2007 | 8.287 | 8.310 | 8.246 | 8.297 | 4,678,887 | +0.05(+0.64%) |
Apr 19, 2007 | 8.301 | 8.313 | 8.230 | 8.244 | 3,177,303 | -0.06(-0.77%) |
Apr 18, 2007 | 8.233 | 8.317 | 8.193 | 8.307 | 5,111,075 | +0.02(+0.30%) |
Apr 17, 2007 | 8.294 | 8.322 | 8.240 | 8.283 | 3,586,197 | -0.01(-0.16%) |
Apr 16, 2007 | 8.105 | 8.344 | 8.105 | 8.297 | 5,475,631 | +0.20(+2.41%) |
Apr 13, 2007 | 8.081 | 8.102 | 8.033 | 8.101 | 3,467,320 | +0.06(+0.73%) |
Apr 12, 2007 | 7.972 | 8.058 | 7.911 | 8.043 | 3,896,824 | +0.04(+0.48%) |
Apr 11, 2007 | 8.112 | 8.146 | 7.988 | 8.005 | 5,022,296 | -0.11(-1.32%) |
Apr 10, 2007 | 8.002 | 8.117 | 7.983 | 8.112 | 5,982,516 | +0.09(+1.15%) |
Apr 09, 2007 | 8.000 | 8.053 | 7.994 | 8.019 | 3,727,367 | +0.03(+0.34%) |
Apr 05, 2007 | 7.920 | 8.010 | 7.889 | 7.992 | 2,292,509 | +0.05(+0.63%) |
Apr 04, 2007 | 7.956 | 7.999 | 7.923 | 7.942 | 2,446,361 | -0.04(-0.49%) |
Apr 03, 2007 | 7.922 | 8.025 | 7.922 | 7.981 | 3,947,982 | +0.07(+0.91%) |
Apr 02, 2007 | 7.813 | 7.930 | 7.799 | 7.909 | 4,792,638 | +0.06(+0.80%) |
Mar 30, 2007 | 7.839 | 7.949 | 7.822 | 7.847 | 5,764,382 | +0.01(+0.10%) |
Mar 29, 2007 | 7.937 | 7.973 | 7.821 | 7.839 | 4,824,569 | -0.05(-0.60%) |
Mar 28, 2007 | 7.954 | 7.954 | 7.820 | 7.886 | 3,365,372 | -0.04(-0.51%) |
Mar 27, 2007 | 7.968 | 7.995 | 7.894 | 7.927 | 2,578,131 | -0.06(-0.80%) |
Mar 26, 2007 | 8.056 | 8.058 | 7.909 | 7.991 | 4,214,275 | -0.09(-1.06%) |
Mar 23, 2007 | 8.041 | 8.090 | 8.015 | 8.077 | 2,951,693 | +0.04(+0.56%) |
Mar 22, 2007 | 8.083 | 8.091 | 8.017 | 8.032 | 3,601,655 | -0.04(-0.54%) |
Mar 21, 2007 | 7.966 | 8.090 | 7.918 | 8.075 | 3,197,177 | +0.11(+1.36%) |
Mar 20, 2007 | 7.964 | 8.021 | 7.954 | 7.966 | 3,599,815 | -0.01(-0.07%) |
Mar 19, 2007 | 7.877 | 7.975 | 7.861 | 7.972 | 4,387,792 | +0.13(+1.63%) |
Mar 16, 2007 | 7.916 | 7.961 | 7.825 | 7.844 | 5,730,776 | -0.07(-0.91%) |
Mar 15, 2007 | 7.825 | 7.930 | 7.782 | 7.916 | 6,239,869 | +0.09(+1.16%) |
Mar 14, 2007 | 7.812 | 7.878 | 7.763 | 7.825 | 8,212,849 | +0.03(+0.44%) |
Mar 13, 2007 | 7.878 | 7.888 | 7.778 | 7.791 | 7,697,222 | -0.09(-1.10%) |
Mar 12, 2007 | 7.824 | 7.885 | 7.782 | 7.878 | 4,566,292 | +0.04(+0.47%) |
Mar 09, 2007 | 7.866 | 7.880 | 7.803 | 7.841 | 3,906,025 | +0.01(+0.10%) |
Mar 08, 2007 | 7.790 | 7.880 | 7.783 | 7.833 | 6,159,912 | +0.08(+1.05%) |
Mar 07, 2007 | 7.674 | 7.802 | 7.642 | 7.752 | 8,847,721 | +0.02(+0.23%) |
Mar 06, 2007 | 7.672 | 7.760 | 7.575 | 7.734 | 7,685,813 | +0.21(+2.80%) |
Mar 05, 2007 | 7.650 | 7.737 | 7.521 | 7.524 | 5,499,278 | -0.15(-2.00%) |
Mar 02, 2007 | 7.761 | 7.776 | 7.669 | 7.677 | 4,801,103 | -0.08(-1.09%) |
Mar 01, 2007 | 7.699 | 7.852 | 7.473 | 7.761 | 9,605,879 | -0.11(-1.40%) |
Feb 28, 2007 | 7.771 | 7.920 | 7.734 | 7.871 | 6,907,037 | +0.10(+1.22%) |
Feb 27, 2007 | 7.961 | 7.980 | 7.672 | 7.776 | 8,974,327 | -0.27(-3.34%) |
Feb 26, 2007 | 8.219 | 8.219 | 8.036 | 8.045 | 8,305,687 | -0.18(-2.13%) |
Feb 23, 2007 | 8.216 | 8.287 | 8.168 | 8.221 | 7,969,941 | -0.07(-0.90%) |
Feb 22, 2007 | 8.348 | 8.362 | 8.250 | 8.295 | 3,754,392 | -0.07(-0.89%) |
Feb 21, 2007 | 8.403 | 8.453 | 8.355 | 8.370 | 6,533,107 | -0.06(-0.73%) |
Feb 20, 2007 | 8.215 | 8.435 | 8.189 | 8.431 | 5,532,769 | +0.24(+2.97%) |
Feb 16, 2007 | 8.173 | 8.218 | 8.158 | 8.188 | 3,416,162 | -0.01(-0.18%) |
Feb 15, 2007 | 8.151 | 8.246 | 8.151 | 8.203 | 4,071,644 | +0.05(+0.58%) |
Feb 14, 2007 | 8.119 | 8.163 | 8.082 | 8.155 | 5,054,496 | +0.04(+0.45%) |
Feb 13, 2007 | 8.206 | 8.269 | 7.947 | 8.119 | 13,755,383 | -0.14(-1.68%) |
Feb 12, 2007 | 8.188 | 8.282 | 8.128 | 8.257 | 5,751,397 | +0.04(+0.48%) |
Feb 09, 2007 | 8.259 | 8.324 | 8.168 | 8.218 | 4,227,694 | -0.04(-0.49%) |
Feb 08, 2007 | 8.286 | 8.287 | 8.212 | 8.259 | 4,527,280 | -0.01(-0.15%) |
Feb 07, 2007 | 8.218 | 8.295 | 8.187 | 8.271 | 3,779,419 | +0.05(+0.59%) |
Feb 06, 2007 | 8.104 | 8.242 | 8.096 | 8.222 | 3,974,113 | +0.13(+1.58%) |
Feb 05, 2007 | 8.096 | 8.177 | 8.053 | 8.094 | 3,223,676 | -0.01(-0.15%) |
Feb 02, 2007 | 8.135 | 8.184 | 8.081 | 8.106 | 3,476,889 | +0.01(+0.18%) |
Feb 01, 2007 | 8.165 | 8.238 | 8.085 | 8.091 | 4,839,379 | -0.06(-0.75%) |
Jan 31, 2007 | 8.000 | 8.169 | 7.996 | 8.153 | 4,025,639 | +0.13(+1.61%) |
Jan 30, 2007 | 8.033 | 8.043 | 7.991 | 8.024 | 3,326,360 | +0.02(+0.31%) |
Jan 29, 2007 | 8.044 | 8.045 | 7.981 | 7.999 | 5,928,046 | -0.05(-0.61%) |
Jan 26, 2007 | 8.015 | 8.062 | 7.950 | 8.048 | 4,131,635 | +0.04(+0.46%) |
Jan 25, 2007 | 8.060 | 8.081 | 8.002 | 8.011 | 6,320,747 | -0.06(-0.79%) |
Jan 24, 2007 | 8.040 | 8.097 | 8.017 | 8.075 | 2,817,358 | +0.04(+0.44%) |
Jan 23, 2007 | 8.026 | 8.104 | 8.003 | 8.040 | 2,825,823 | +0.02(+0.27%) |
Jan 22, 2007 | 8.015 | 8.044 | 7.975 | 8.018 | 3,717,956 | +0.00(+0.03%) |
Jan 19, 2007 | 8.043 | 8.081 | 8.010 | 8.015 | 7,058,670 | -0.01(-0.19%) |
Jan 18, 2007 | 8.130 | 8.150 | 8.015 | 8.030 | 6,308,969 | -0.10(-1.24%) |
Jan 17, 2007 | 8.151 | 8.203 | 8.090 | 8.131 | 5,416,468 | -0.05(-0.60%) |
Jan 16, 2007 | 8.144 | 8.199 | 8.132 | 8.180 | 5,304,952 | +0.05(+0.57%) |
Jan 12, 2007 | 8.151 | 8.151 | 8.096 | 8.134 | 5,152,582 | -0.02(-0.22%) |
Jan 11, 2007 | 8.029 | 8.166 | 8.029 | 8.151 | 4,351,356 | +0.16(+2.01%) |
Jan 10, 2007 | 8.025 | 8.025 | 7.850 | 7.991 | 4,879,496 | +0.07(+0.94%) |
Jan 09, 2007 | 7.886 | 7.937 | 7.829 | 7.916 | 7,099,155 | +0.03(+0.38%) |
Jan 08, 2007 | 7.873 | 7.930 | 7.798 | 7.886 | 5,181,658 | -0.02(-0.24%) |
Jan 05, 2007 | 7.975 | 7.996 | 7.903 | 7.905 | 2,997,699 | -0.07(-0.87%) |
Jan 04, 2007 | 7.975 | 8.011 | 7.901 | 7.975 | 3,128,721 | -0.02(-0.27%) |
Jan 03, 2007 | 7.981 | 8.083 | 7.927 | 7.996 | 4,342,155 | +0.01(+0.10%) |
Dec 29, 2006 | 8.015 | 8.064 | 7.968 | 7.988 | 2,169,237 | -0.04(-0.51%) |
Dec 28, 2006 | 8.055 | 8.108 | 8.015 | 8.029 | 2,369,452 | -0.01(-0.15%) |
Dec 27, 2006 | 8.014 | 8.049 | 7.911 | 8.041 | 4,684,802 | +0.06(+0.77%) |
Dec 26, 2006 | 7.947 | 8.009 | 7.942 | 7.980 | 2,114,031 | -0.00(-0.05%) |
Dec 22, 2006 | 7.988 | 8.053 | 7.933 | 7.984 | 5,886,825 | +0.03(+0.38%) |
Dec 21, 2006 | 8.022 | 8.055 | 7.949 | 7.954 | 4,357,613 | -0.07(-0.85%) |
Dec 20, 2006 | 8.029 | 8.077 | 7.988 | 8.022 | 5,500,750 | +0.01(+0.17%) |
Dec 19, 2006 | 7.927 | 8.026 | 7.880 | 8.009 | 5,617,419 | +0.06(+0.77%) |
Dec 18, 2006 | 7.972 | 8.015 | 7.928 | 7.947 | 4,512,558 | -0.02(-0.31%) |
Dec 15, 2006 | 8.041 | 8.052 | 7.956 | 7.972 | 7,509,153 | -0.02(-0.31%) |
Dec 14, 2006 | 7.962 | 8.024 | 7.923 | 7.996 | 7,619,933 | +0.04(+0.44%) |
Dec 13, 2006 | 7.920 | 7.990 | 7.855 | 7.961 | 6,021,161 | +0.08(+1.07%) |
Dec 12, 2006 | 8.036 | 8.037 | 7.855 | 7.877 | 9,927,923 | -0.21(-2.55%) |
Dec 11, 2006 | 8.113 | 8.278 | 8.038 | 8.083 | 11,521,543 | -0.03(-0.37%) |
Dec 08, 2006 | 8.165 | 8.234 | 7.953 | 8.113 | 19,340,588 | -0.18(-2.23%) |
Dec 07, 2006 | 8.321 | 8.445 | 8.233 | 8.298 | 10,188,496 | -0.16(-1.93%) |
Dec 06, 2006 | 8.564 | 8.567 | 8.424 | 8.461 | 6,279,894 | -0.13(-1.55%) |
Dec 05, 2006 | 8.336 | 8.624 | 8.268 | 8.594 | 13,380,521 | +0.22(+2.64%) |
Dec 04, 2006 | 8.301 | 8.423 | 8.255 | 8.373 | 5,699,492 | +0.09(+1.12%) |
Dec 01, 2006 | 8.250 | 8.413 | 8.233 | 8.280 | 4,915,564 | -0.03(-0.39%) |
Nov 30, 2006 | 8.369 | 8.371 | 8.261 | 8.313 | 5,030,393 | -0.06(-0.67%) |
Nov 29, 2006 | 8.374 | 8.490 | 8.348 | 8.369 | 6,037,723 | -0.03(-0.32%) |
Nov 28, 2006 | 8.240 | 8.416 | 8.215 | 8.396 | 7,164,666 | +0.12(+1.48%) |
Nov 27, 2006 | 8.572 | 8.574 | 8.263 | 8.274 | 7,844,071 | -0.30(-3.52%) |
Nov 24, 2006 | 8.610 | 8.634 | 8.562 | 8.575 | 1,430,577 | -0.05(-0.55%) |
Nov 22, 2006 | 8.534 | 8.651 | 8.507 | 8.623 | 4,416,131 | +0.10(+1.18%) |
Nov 21, 2006 | 8.514 | 8.559 | 8.445 | 8.522 | 4,317,496 | -0.01(-0.06%) |
Nov 20, 2006 | 8.435 | 8.544 | 8.364 | 8.528 | 4,381,903 | +0.10(+1.24%) |
Nov 17, 2006 | 8.511 | 8.521 | 8.381 | 8.423 | 6,101,394 | -0.11(-1.34%) |
Nov 16, 2006 | 8.484 | 8.568 | 8.447 | 8.537 | 4,935,438 | +0.10(+1.14%) |
Nov 15, 2006 | 8.437 | 8.572 | 8.423 | 8.441 | 5,539,394 | +0.03(+0.39%) |
Nov 14, 2006 | 8.295 | 8.439 | 8.246 | 8.408 | 5,678,882 | +0.15(+1.78%) |
Nov 13, 2006 | 8.287 | 8.320 | 8.233 | 8.261 | 4,826,130 | +0.01(+0.12%) |
Nov 10, 2006 | 8.068 | 8.253 | 8.056 | 8.252 | 6,808,402 | +0.19(+2.34%) |
Nov 09, 2006 | 8.063 | 8.079 | 7.972 | 8.063 | 5,613,739 | +0.02(+0.27%) |
Nov 08, 2006 | 8.068 | 8.096 | 7.961 | 8.041 | 4,226,958 | -0.03(-0.34%) |
Nov 07, 2006 | 8.024 | 8.083 | 8.003 | 8.068 | 3,208,218 | +0.04(+0.56%) |
Nov 06, 2006 | 7.947 | 8.109 | 7.939 | 8.024 | 3,947,614 | +0.14(+1.79%) |
Nov 03, 2006 | 8.090 | 8.119 | 7.848 | 7.882 | 5,406,531 | -0.18(-2.27%) |
Nov 02, 2006 | 8.082 | 8.082 | 8.003 | 8.066 | 4,796,318 | -0.02(-0.20%) |
Nov 01, 2006 | 8.128 | 8.150 | 8.060 | 8.082 | 5,815,057 | +0.00(+0.05%) |
Oct 31, 2006 | 8.192 | 8.218 | 8.033 | 8.078 | 5,518,784 | -0.09(-1.06%) |
Oct 30, 2006 | 8.015 | 8.176 | 8.006 | 8.165 | 3,522,158 | +0.15(+1.93%) |
Oct 27, 2006 | 8.097 | 8.113 | 7.998 | 8.010 | 7,999,752 | -0.18(-2.19%) |
Oct 26, 2006 | 8.125 | 8.210 | 8.081 | 8.189 | 4,567,028 | +0.04(+0.48%) |
Oct 25, 2006 | 8.245 | 8.297 | 8.124 | 8.150 | 5,011,991 | -0.10(-1.15%) |
Oct 24, 2006 | 8.290 | 8.401 | 8.154 | 8.245 | 12,982,668 | +0.06(+0.76%) |
Oct 23, 2006 | 7.846 | 8.269 | 7.837 | 8.182 | 14,748,532 | +0.30(+3.76%) |
Oct 20, 2006 | 7.852 | 7.904 | 7.812 | 7.886 | 5,627,724 | +0.04(+0.45%) |
Oct 19, 2006 | 7.889 | 7.905 | 7.795 | 7.851 | 3,782,731 | -0.04(-0.48%) |
Oct 18, 2006 | 7.907 | 7.980 | 7.837 | 7.889 | 4,860,357 | +0.01(+0.19%) |
Oct 17, 2006 | 7.818 | 7.919 | 7.778 | 7.874 | 4,301,302 | +0.01(+0.10%) |
Oct 16, 2006 | 7.859 | 7.902 | 7.772 | 7.866 | 5,509,215 | -0.02(-0.22%) |
Oct 13, 2006 | 7.873 | 7.975 | 7.835 | 7.884 | 13,352,918 | -0.14(-1.78%) |
Oct 12, 2006 | 7.556 | 8.115 | 7.556 | 8.026 | 35,557,236 | +0.61(+8.26%) |
Oct 11, 2006 | 7.453 | 7.481 | 7.386 | 7.414 | 7,770,094 | -0.05(-0.62%) |
Oct 10, 2006 | 7.336 | 7.465 | 7.276 | 7.460 | 5,371,199 | +0.12(+1.70%) |
Oct 09, 2006 | 7.282 | 7.380 | 7.242 | 7.335 | 3,524,366 | -0.00(-0.02%) |
Oct 06, 2006 | 7.323 | 7.381 | 7.295 | 7.336 | 3,681,152 | -0.03(-0.46%) |
Oct 05, 2006 | 7.370 | 7.431 | 7.323 | 7.370 | 3,937,677 | -0.03(-0.35%) |
Oct 04, 2006 | 7.193 | 7.396 | 7.188 | 7.396 | 5,573,254 | +0.20(+2.83%) |
Oct 03, 2006 | 7.113 | 7.236 | 7.102 | 7.192 | 3,736,726 | +0.08(+1.11%) |
Oct 02, 2006 | 7.030 | 7.210 | 7.022 | 7.113 | 4,545,682 | +0.04(+0.60%) |
Sep 29, 2006 | 7.131 | 7.187 | 7.067 | 7.071 | 4,155,558 | -0.08(-1.14%) |
Sep 28, 2006 | 7.214 | 7.241 | 7.097 | 7.153 | 3,899,033 | -0.05(-0.68%) |
Sep 27, 2006 | 7.200 | 7.310 | 7.173 | 7.202 | 5,795,551 | -0.05(-0.73%) |
Sep 26, 2006 | 7.139 | 7.255 | 7.119 | 7.255 | 4,177,272 | +0.09(+1.23%) |
Sep 25, 2006 | 7.153 | 7.200 | 7.051 | 7.166 | 3,322,311 | +0.04(+0.50%) |
Sep 22, 2006 | 7.142 | 7.157 | 7.058 | 7.131 | 2,153,411 | -0.01(-0.13%) |
Sep 21, 2006 | 7.160 | 7.236 | 7.105 | 7.141 | 4,476,490 | -0.04(-0.51%) |
Sep 20, 2006 | 7.166 | 7.241 | 7.138 | 7.177 | 4,198,251 | +0.04(+0.61%) |
Sep 19, 2006 | 7.098 | 7.145 | 7.024 | 7.134 | 7,284,280 | +0.03(+0.36%) |
Sep 18, 2006 | 7.208 | 7.249 | 7.082 | 7.108 | 4,023,063 | -0.08(-1.10%) |
Sep 15, 2006 | 7.282 | 7.285 | 7.135 | 7.187 | 6,769,021 | -0.01(-0.17%) |
Sep 14, 2006 | 7.112 | 7.248 | 7.060 | 7.199 | 6,460,602 | +0.06(+0.84%) |
Sep 13, 2006 | 7.064 | 7.154 | 7.040 | 7.139 | 4,572,181 | +0.05(+0.73%) |
Sep 12, 2006 | 6.929 | 7.141 | 6.929 | 7.088 | 9,216,866 | +0.13(+1.93%) |
Sep 11, 2006 | 6.747 | 6.953 | 6.740 | 6.953 | 6,040,667 | +0.21(+3.08%) |
Sep 08, 2006 | 6.620 | 6.749 | 6.588 | 6.745 | 4,857,045 | +0.13(+1.97%) |
Sep 07, 2006 | 6.650 | 6.650 | 6.570 | 6.615 | 3,320,839 | -0.04(-0.65%) |
Sep 06, 2006 | 6.704 | 6.756 | 6.623 | 6.658 | 4,401,778 | -0.11(-1.61%) |
Sep 05, 2006 | 6.707 | 6.774 | 6.687 | 6.767 | 3,198,649 | +0.06(+0.87%) |
Sep 01, 2006 | 6.670 | 6.760 | 6.669 | 6.708 | 2,688,176 | +0.07(+1.02%) |
Aug 31, 2006 | 6.643 | 6.679 | 6.630 | 6.641 | 1,843,152 | -0.00(-0.04%) |
Aug 30, 2006 | 6.684 | 6.713 | 6.639 | 6.643 | 3,556,018 | -0.05(-0.73%) |
Aug 29, 2006 | 6.532 | 6.692 | 6.525 | 6.692 | 4,565,188 | +0.15(+2.37%) |
Aug 28, 2006 | 6.439 | 6.573 | 6.430 | 6.537 | 2,864,100 | +0.08(+1.26%) |
Aug 25, 2006 | 6.473 | 6.501 | 6.408 | 6.456 | 3,615,272 | -0.02(-0.27%) |
Aug 24, 2006 | 6.528 | 6.532 | 6.460 | 6.473 | 5,224,719 | -0.05(-0.73%) |
Aug 23, 2006 | 6.589 | 6.638 | 6.468 | 6.521 | 5,600,857 | -0.05(-0.81%) |
Aug 22, 2006 | 6.589 | 6.641 | 6.562 | 6.574 | 4,827,602 | -0.04(-0.56%) |
Aug 21, 2006 | 6.672 | 6.672 | 6.569 | 6.611 | 2,428,706 | -0.06(-0.90%) |
Aug 18, 2006 | 6.695 | 6.696 | 6.620 | 6.670 | 3,868,853 | -0.02(-0.37%) |
Aug 17, 2006 | 6.594 | 6.711 | 6.505 | 6.695 | 6,437,048 | +0.10(+1.52%) |
Aug 16, 2006 | 6.499 | 6.609 | 6.438 | 6.594 | 8,889,309 | +0.10(+1.46%) |
Aug 15, 2006 | 6.385 | 6.503 | 6.379 | 6.499 | 4,506,301 | +0.15(+2.35%) |
Aug 14, 2006 | 6.331 | 6.396 | 6.321 | 6.350 | 4,640,637 | +0.08(+1.28%) |
Aug 11, 2006 | 6.310 | 6.332 | 6.255 | 6.270 | 5,143,013 | -0.07(-1.03%) |
Aug 10, 2006 | 6.211 | 6.350 | 6.183 | 6.335 | 7,070,079 | +0.12(+1.99%) |
Aug 09, 2006 | 6.331 | 6.358 | 6.203 | 6.211 | 7,259,621 | -0.08(-1.25%) |
Aug 08, 2006 | 6.358 | 6.381 | 6.279 | 6.290 | 4,685,170 | -0.08(-1.30%) |
Aug 07, 2006 | 6.351 | 6.387 | 6.275 | 6.373 | 4,191,258 | -0.01(-0.19%) |
Aug 04, 2006 | 6.439 | 6.488 | 6.344 | 6.385 | 6,731,481 | +0.02(+0.30%) |
Aug 03, 2006 | 6.240 | 6.391 | 6.181 | 6.366 | 8,018,891 | +0.13(+2.02%) |
Aug 02, 2006 | 6.120 | 6.266 | 6.113 | 6.240 | 8,035,821 | +0.11(+1.80%) |
Aug 01, 2006 | 6.093 | 6.137 | 6.006 | 6.130 | 6,855,879 | +0.02(+0.27%) |
Jul 31, 2006 | 6.093 | 6.154 | 6.052 | 6.113 | 6,891,947 | -0.00(-0.02%) |
Jul 28, 2006 | 6.170 | 6.175 | 6.092 | 6.115 | 5,414,996 | -0.07(-1.06%) |
Jul 27, 2006 | 6.215 | 6.282 | 6.162 | 6.180 | 6,738,106 | -0.01(-0.20%) |
Jul 26, 2006 | 6.215 | 6.237 | 6.093 | 6.192 | 6,281,366 | -0.02(-0.37%) |
Jul 25, 2006 | 6.154 | 6.252 | 6.153 | 6.215 | 7,002,360 | +0.03(+0.51%) |
Jul 24, 2006 | 6.113 | 6.199 | 6.075 | 6.184 | 12,974,203 | +0.08(+1.31%) |
Jul 21, 2006 | 6.259 | 6.259 | 6.069 | 6.104 | 14,829,133 | -0.15(-2.33%) |
Jul 20, 2006 | 6.385 | 6.446 | 6.143 | 6.249 | 29,418,302 | -0.43(-6.37%) |
Jul 19, 2006 | 6.467 | 6.695 | 6.437 | 6.675 | 11,198,034 | +0.21(+3.21%) |
Jul 18, 2006 | 6.643 | 6.665 | 6.457 | 6.467 | 12,979,356 | -0.07(-1.14%) |
Jul 17, 2006 | 6.495 | 6.608 | 6.495 | 6.541 | 4,662,351 | +0.06(+0.92%) |
Jul 14, 2006 | 6.524 | 6.545 | 6.453 | 6.482 | 5,024,136 | -0.07(-1.06%) |
Jul 13, 2006 | 6.622 | 6.622 | 6.513 | 6.551 | 6,267,749 | -0.07(-1.07%) |
Jul 12, 2006 | 6.802 | 6.824 | 6.620 | 6.622 | 6,427,847 | -0.20(-2.93%) |
Jul 11, 2006 | 6.851 | 6.854 | 6.723 | 6.821 | 3,147,124 | -0.03(-0.42%) |
Jul 10, 2006 | 6.844 | 6.922 | 6.839 | 6.850 | 2,455,941 | +0.01(+0.16%) |
Jul 07, 2006 | 6.910 | 6.961 | 6.839 | 6.839 | 4,471,337 | -0.07(-1.02%) |
Jul 06, 2006 | 6.882 | 6.958 | 6.840 | 6.910 | 3,755,864 | +0.04(+0.53%) |
Jul 05, 2006 | 6.888 | 6.904 | 6.805 | 6.873 | 3,687,409 | -0.05(-0.71%) |