Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.15 | 24.25 | 23.09 | 23.29 | 2,452,243 | +0.14(+0.59%) |
Jul 30, 2007 | 22.79 | 23.46 | 22.45 | 23.15 | 2,806,179 | +0.41(+1.81%) |
Jul 27, 2007 | 22.48 | 23.15 | 22.41 | 22.74 | 2,739,229 | +0.06(+0.26%) |
Jul 26, 2007 | 23.36 | 23.36 | 21.57 | 22.68 | 3,693,793 | -0.98(-4.13%) |
Jul 25, 2007 | 23.60 | 24.06 | 23.06 | 23.65 | 2,294,928 | -0.37(-1.55%) |
Jul 24, 2007 | 24.45 | 24.65 | 23.95 | 24.03 | 1,425,598 | -0.52(-2.12%) |
Jul 23, 2007 | 24.63 | 24.94 | 24.42 | 24.55 | 1,781,284 | +0.13(+0.52%) |
Jul 20, 2007 | 24.55 | 24.57 | 24.33 | 24.42 | 2,058,450 | -0.15(-0.62%) |
Jul 19, 2007 | 24.90 | 24.98 | 24.52 | 24.57 | 2,335,395 | -0.22(-0.87%) |
Jul 18, 2007 | 24.64 | 24.83 | 24.26 | 24.79 | 2,016,640 | -0.09(-0.37%) |
Jul 17, 2007 | 25.24 | 25.48 | 24.73 | 24.88 | 2,388,030 | -0.41(-1.61%) |
Jul 16, 2007 | 25.41 | 25.61 | 25.24 | 25.29 | 1,527,572 | -0.05(-0.19%) |
Jul 13, 2007 | 25.66 | 25.86 | 25.02 | 25.33 | 1,792,297 | -0.46(-1.79%) |
Jul 12, 2007 | 25.34 | 26.15 | 25.34 | 25.80 | 3,191,581 | +0.77(+3.08%) |
Jul 11, 2007 | 24.85 | 25.26 | 24.49 | 25.03 | 2,651,124 | +0.40(+1.61%) |
Jul 10, 2007 | 24.54 | 25.38 | 24.43 | 24.63 | 1,907,856 | -0.01(-0.04%) |
Jul 09, 2007 | 25.23 | 25.50 | 24.31 | 24.64 | 1,542,665 | -0.33(-1.34%) |
Jul 06, 2007 | 25.20 | 25.35 | 24.79 | 24.97 | 2,086,187 | +0.04(+0.16%) |
Jul 05, 2007 | 24.03 | 24.93 | 24.03 | 24.93 | 3,318,443 | +1.00(+4.16%) |
Jul 03, 2007 | 24.21 | 24.36 | 23.88 | 23.94 | 1,577,744 | -0.09(-0.37%) |
Jul 02, 2007 | 23.89 | 24.08 | 23.71 | 24.03 | 2,371,103 | +0.47(+2.00%) |
Jun 29, 2007 | 23.75 | 24.02 | 23.51 | 23.55 | 2,455,741 | -0.24(-1.01%) |
Jun 28, 2007 | 23.43 | 23.87 | 23.42 | 23.80 | 2,000,936 | +0.23(+0.98%) |
Jun 27, 2007 | 23.00 | 23.62 | 22.84 | 23.56 | 2,844,671 | +0.39(+1.67%) |
Jun 26, 2007 | 23.24 | 23.51 | 22.96 | 23.18 | 2,505,709 | -0.09(-0.38%) |
Jun 25, 2007 | 23.78 | 23.96 | 23.21 | 23.27 | 3,468,548 | -0.70(-2.91%) |
Jun 22, 2007 | 23.16 | 23.96 | 23.13 | 23.96 | 7,926,247 | +0.85(+3.67%) |
Jun 21, 2007 | 23.21 | 23.29 | 22.78 | 23.11 | 2,131,757 | -0.10(-0.42%) |
Jun 20, 2007 | 23.78 | 23.92 | 23.13 | 23.21 | 2,476,952 | -0.71(-2.97%) |
Jun 19, 2007 | 24.19 | 24.19 | 23.75 | 23.92 | 1,759,462 | -0.26(-1.09%) |
Jun 18, 2007 | 24.37 | 24.41 | 23.98 | 24.19 | 1,391,131 | -0.02(-0.10%) |
Jun 15, 2007 | 24.32 | 24.41 | 24.12 | 24.21 | 4,684,081 | +0.08(+0.35%) |
Jun 14, 2007 | 24.27 | 24.37 | 24.02 | 24.13 | 2,785,118 | +0.08(+0.35%) |
Jun 13, 2007 | 24.02 | 24.09 | 23.87 | 24.05 | 3,404,509 | +0.08(+0.35%) |
Jun 12, 2007 | 24.45 | 24.45 | 23.80 | 23.96 | 3,604,174 | -0.14(-0.57%) |
Jun 11, 2007 | 24.27 | 24.29 | 23.72 | 24.10 | 4,758,567 | -0.15(-0.61%) |
Jun 08, 2007 | 23.74 | 24.36 | 23.68 | 24.25 | 2,999,335 | +0.35(+1.46%) |
Jun 07, 2007 | 24.07 | 24.40 | 23.73 | 23.90 | 5,299,072 | -0.24(-0.98%) |
Jun 06, 2007 | 24.27 | 25.08 | 23.83 | 24.13 | 13,722,264 | +0.88(+3.80%) |
Jun 05, 2007 | 23.36 | 23.44 | 22.43 | 23.25 | 7,417,908 | +0.08(+0.36%) |
Jun 04, 2007 | 23.05 | 23.17 | 22.68 | 23.17 | 4,909,833 | +0.84(+3.78%) |
Jun 01, 2007 | 21.96 | 22.45 | 22.00 | 22.32 | 3,255,626 | +0.65(+3.01%) |
May 31, 2007 | 21.36 | 22.02 | 21.22 | 21.67 | 4,142,620 | +0.59(+2.79%) |
May 30, 2007 | 20.35 | 21.13 | 20.23 | 21.08 | 2,934,612 | +0.66(+3.24%) |
May 29, 2007 | 20.32 | 20.54 | 20.23 | 20.42 | 2,007,181 | +0.26(+1.31%) |
May 25, 2007 | 20.10 | 20.28 | 19.95 | 20.16 | 1,485,967 | +0.05(+0.27%) |
May 24, 2007 | 20.44 | 20.64 | 19.91 | 20.10 | 1,189,222 | -0.31(-1.51%) |
May 23, 2007 | 20.59 | 20.83 | 20.31 | 20.41 | 1,427,087 | -0.03(-0.17%) |
May 22, 2007 | 20.01 | 20.55 | 20.01 | 20.45 | 2,345,201 | +0.48(+2.41%) |
May 21, 2007 | 19.74 | 20.03 | 19.74 | 19.97 | 2,874,162 | +0.10(+0.52%) |
May 18, 2007 | 19.98 | 19.99 | 19.52 | 19.86 | 1,938,324 | -0.04(-0.20%) |
May 17, 2007 | 19.82 | 20.13 | 19.67 | 19.90 | 1,817,220 | +0.08(+0.42%) |
May 16, 2007 | 19.59 | 20.13 | 19.46 | 19.82 | 3,183,021 | +0.23(+1.15%) |
May 15, 2007 | 20.34 | 20.36 | 19.56 | 19.59 | 3,412,014 | -0.80(-3.94%) |
May 14, 2007 | 20.37 | 20.52 | 20.17 | 20.40 | 1,900,594 | +0.04(+0.19%) |
May 11, 2007 | 20.38 | 20.56 | 20.17 | 20.36 | 1,521,454 | -0.01(-0.07%) |
May 10, 2007 | 20.74 | 20.77 | 20.23 | 20.37 | 4,180,940 | -0.50(-2.40%) |
May 09, 2007 | 19.76 | 21.24 | 20.02 | 20.87 | 4,402,275 | +1.20(+6.11%) |
May 08, 2007 | 18.68 | 19.80 | 18.56 | 19.67 | 4,282,745 | +0.83(+4.40%) |
May 07, 2007 | 19.51 | 19.55 | 18.82 | 18.84 | 2,497,359 | -0.72(-3.68%) |
May 04, 2007 | 19.50 | 19.62 | 19.44 | 19.56 | 1,902,633 | +0.14(+0.73%) |
May 03, 2007 | 19.69 | 19.83 | 19.40 | 19.42 | 1,808,179 | -0.26(-1.35%) |
May 02, 2007 | 19.42 | 20.00 | 19.42 | 19.69 | 1,988,496 | +0.44(+2.27%) |
May 01, 2007 | 19.25 | 19.27 | 18.73 | 19.25 | 2,725,030 | -0.07(-0.36%) |
Apr 30, 2007 | 20.10 | 20.10 | 19.20 | 19.32 | 1,848,791 | -0.74(-3.67%) |
Apr 27, 2007 | 20.10 | 20.17 | 19.74 | 20.05 | 1,207,577 | -0.04(-0.20%) |
Apr 26, 2007 | 20.30 | 20.55 | 20.03 | 20.09 | 1,947,857 | -0.20(-0.99%) |
Apr 25, 2007 | 20.17 | 20.29 | 19.84 | 20.29 | 3,856,886 | +0.18(+0.88%) |
Apr 24, 2007 | 20.14 | 20.29 | 19.51 | 20.12 | 2,947,257 | -0.02(-0.10%) |
Apr 23, 2007 | 19.67 | 20.34 | 19.66 | 20.14 | 3,401,246 | +0.73(+3.74%) |
Apr 20, 2007 | 18.50 | 19.53 | 18.35 | 19.41 | 6,470,464 | +1.01(+5.46%) |
Apr 19, 2007 | 19.31 | 19.31 | 18.27 | 18.41 | 3,597,036 | -0.56(-2.97%) |
Apr 18, 2007 | 19.39 | 19.50 | 18.92 | 18.97 | 2,138,854 | -0.42(-2.15%) |
Apr 17, 2007 | 19.46 | 19.50 | 19.22 | 19.39 | 1,672,580 | -0.02(-0.10%) |
Apr 16, 2007 | 19.35 | 19.62 | 19.26 | 19.41 | 2,001,089 | +0.08(+0.41%) |
Apr 13, 2007 | 19.93 | 20.01 | 19.14 | 19.33 | 2,981,897 | -0.56(-2.83%) |
Apr 12, 2007 | 20.20 | 20.22 | 19.38 | 19.89 | 2,734,335 | -0.31(-1.53%) |
Apr 11, 2007 | 20.32 | 20.46 | 19.96 | 20.20 | 1,418,460 | -0.11(-0.56%) |
Apr 10, 2007 | 20.18 | 20.45 | 20.15 | 20.31 | 1,550,211 | +0.23(+1.15%) |
Apr 09, 2007 | 20.30 | 20.40 | 19.92 | 20.08 | 918,748 | -0.22(-1.06%) |
Apr 05, 2007 | 20.59 | 20.67 | 20.23 | 20.30 | 576,153 | -0.20(-0.96%) |
Apr 04, 2007 | 20.69 | 20.69 | 20.33 | 20.50 | 1,068,893 | -0.07(-0.36%) |
Apr 03, 2007 | 20.47 | 20.72 | 20.47 | 20.57 | 1,104,176 | +0.13(+0.65%) |
Apr 02, 2007 | 20.07 | 20.58 | 20.01 | 20.44 | 1,946,074 | +0.58(+2.94%) |
Mar 30, 2007 | 20.10 | 20.45 | 19.76 | 19.85 | 1,770,679 | -0.25(-1.24%) |
Mar 29, 2007 | 20.50 | 20.51 | 19.79 | 20.10 | 841,286 | -0.24(-1.16%) |
Mar 28, 2007 | 20.42 | 20.47 | 20.05 | 20.34 | 1,347,894 | -0.08(-0.38%) |
Mar 27, 2007 | 20.65 | 20.82 | 20.42 | 20.42 | 1,483,112 | -0.46(-2.18%) |
Mar 26, 2007 | 20.45 | 20.89 | 20.45 | 20.87 | 2,068,868 | +0.45(+2.18%) |
Mar 23, 2007 | 20.19 | 20.59 | 20.13 | 20.43 | 1,573,869 | -0.00(-0.02%) |
Mar 22, 2007 | 20.67 | 20.67 | 19.98 | 20.43 | 2,204,477 | +0.20(+0.97%) |
Mar 21, 2007 | 20.22 | 20.36 | 20.08 | 20.24 | 1,167,057 | +0.03(+0.17%) |
Mar 20, 2007 | 20.13 | 20.23 | 20.07 | 20.20 | 833,536 | +0.04(+0.19%) |
Mar 19, 2007 | 19.59 | 20.34 | 19.58 | 20.16 | 2,479,195 | +0.79(+4.10%) |
Mar 16, 2007 | 19.54 | 19.59 | 19.32 | 19.37 | 2,115,963 | -0.27(-1.37%) |
Mar 15, 2007 | 19.74 | 19.96 | 19.50 | 19.64 | 2,184,286 | -0.21(-1.04%) |
Mar 14, 2007 | 19.99 | 20.18 | 19.57 | 19.84 | 2,738,414 | -0.17(-0.83%) |
Mar 13, 2007 | 41.77 | 20.86 | 19.90 | 20.01 | 1,672,376 | +9.57(+91.62%) |
Mar 12, 2007 | 10.39 | 10.52 | 10.37 | 10.44 | 2,366,616 | +0.04(+0.39%) |
Mar 09, 2007 | 10.30 | 10.41 | 10.27 | 10.40 | 2,928,289 | +0.24(+2.36%) |
Mar 08, 2007 | 10.28 | 10.30 | 10.09 | 10.16 | 3,303,554 | +0.12(+1.25%) |
Mar 07, 2007 | 9.900 | 10.11 | 9.898 | 10.04 | 3,008,645 | +0.14(+1.45%) |
Mar 06, 2007 | 9.662 | 9.944 | 9.616 | 9.893 | 2,349,484 | +0.37(+3.85%) |
Mar 05, 2007 | 9.675 | 9.817 | 9.527 | 9.527 | 2,949,908 | -0.27(-2.77%) |
Mar 02, 2007 | 9.966 | 10.03 | 9.773 | 9.798 | 2,506,932 | -0.23(-2.33%) |
Mar 01, 2007 | 9.929 | 10.03 | 9.745 | 10.03 | 4,130,487 | +0.05(+0.47%) |
Feb 28, 2007 | 9.931 | 10.01 | 9.717 | 9.985 | 3,875,017 | +0.05(+0.54%) |
Feb 27, 2007 | 9.347 | 10.05 | 9.208 | 9.931 | 7,839,773 | -0.18(-1.82%) |
Feb 26, 2007 | 10.38 | 10.42 | 10.09 | 10.12 | 2,856,997 | -0.32(-3.05%) |
Feb 23, 2007 | 10.33 | 10.45 | 10.20 | 10.43 | 2,280,142 | +0.08(+0.79%) |
Feb 22, 2007 | 10.39 | 10.41 | 10.25 | 10.35 | 2,333,984 | -0.05(-0.47%) |
Feb 21, 2007 | 10.45 | 10.56 | 10.37 | 10.40 | 4,154,835 | -0.16(-1.54%) |
Feb 20, 2007 | 10.30 | 10.63 | 10.25 | 10.56 | 3,756,320 | +0.16(+1.56%) |
Feb 16, 2007 | 10.25 | 10.42 | 10.20 | 10.40 | 3,298,252 | +0.15(+1.47%) |
Feb 15, 2007 | 9.869 | 10.37 | 9.868 | 10.25 | 10,897,366 | +1.11(+12.13%) |
Feb 14, 2007 | 9.300 | 9.300 | 9.108 | 9.142 | 3,518,638 | -0.04(-0.48%) |
Feb 13, 2007 | 9.130 | 9.295 | 9.108 | 9.186 | 3,468,838 | +0.11(+1.26%) |
Feb 12, 2007 | 8.948 | 9.142 | 8.816 | 9.072 | 3,803,448 | +0.13(+1.45%) |
Feb 09, 2007 | 8.999 | 9.144 | 8.870 | 8.942 | 2,862,210 | -0.05(-0.57%) |
Feb 08, 2007 | 8.914 | 8.994 | 8.801 | 8.994 | 2,209,983 | +0.03(+0.29%) |
Feb 07, 2007 | 9.002 | 9.007 | 8.874 | 8.968 | 1,312,611 | -0.01(-0.16%) |
Feb 06, 2007 | 8.907 | 9.016 | 8.854 | 8.983 | 2,541,603 | +0.08(+0.92%) |
Feb 05, 2007 | 8.869 | 8.968 | 8.738 | 8.901 | 1,800,047 | +0.01(+0.08%) |
Feb 02, 2007 | 9.060 | 9.060 | 8.843 | 8.893 | 1,662,178 | -0.16(-1.79%) |
Feb 01, 2007 | 8.901 | 9.061 | 8.863 | 9.055 | 2,544,051 | +0.22(+2.44%) |
Jan 31, 2007 | 8.617 | 8.861 | 8.581 | 8.839 | 2,519,577 | +0.23(+2.62%) |
Jan 30, 2007 | 8.826 | 8.869 | 8.593 | 8.614 | 2,036,627 | -0.15(-1.73%) |
Jan 29, 2007 | 8.821 | 8.855 | 8.686 | 8.766 | 2,195,299 | -0.08(-0.89%) |
Jan 26, 2007 | 8.752 | 8.872 | 8.654 | 8.844 | 2,278,102 | +0.07(+0.81%) |
Jan 25, 2007 | 9.010 | 9.015 | 8.746 | 8.773 | 3,353,726 | -0.24(-2.69%) |
Jan 24, 2007 | 8.936 | 9.046 | 8.847 | 9.016 | 2,591,775 | +0.09(+0.99%) |
Jan 23, 2007 | 8.967 | 8.995 | 8.789 | 8.928 | 2,178,168 | +0.05(+0.51%) |
Jan 22, 2007 | 8.957 | 8.979 | 8.717 | 8.882 | 4,440,770 | -0.08(-0.94%) |
Jan 19, 2007 | 9.071 | 9.086 | 8.844 | 8.967 | 4,965,325 | -0.21(-2.27%) |
Jan 18, 2007 | 9.466 | 9.665 | 9.102 | 9.175 | 11,226,131 | +0.04(+0.48%) |
Jan 17, 2007 | 9.095 | 9.171 | 8.968 | 9.131 | 3,204,843 | +0.02(+0.19%) |
Jan 16, 2007 | 8.795 | 9.170 | 8.785 | 9.114 | 7,028,466 | +0.36(+4.12%) |
Jan 12, 2007 | 8.605 | 8.801 | 8.595 | 8.753 | 2,407,405 | +0.10(+1.20%) |
Jan 11, 2007 | 8.397 | 8.734 | 8.358 | 8.649 | 3,546,253 | +0.25(+3.01%) |
Jan 10, 2007 | 8.447 | 8.468 | 8.315 | 8.397 | 2,201,010 | -0.08(-0.95%) |
Jan 09, 2007 | 8.305 | 8.536 | 8.301 | 8.478 | 2,928,289 | +0.23(+2.79%) |
Jan 08, 2007 | 8.090 | 8.273 | 7.949 | 8.247 | 3,209,330 | +0.18(+2.20%) |
Jan 05, 2007 | 8.188 | 8.251 | 8.039 | 8.069 | 3,556,042 | -0.20(-2.37%) |
Jan 04, 2007 | 7.964 | 8.329 | 7.849 | 8.266 | 4,784,627 | +0.33(+4.22%) |
Jan 03, 2007 | 7.808 | 8.078 | 7.803 | 7.931 | 4,357,151 | +0.16(+2.00%) |
Dec 29, 2006 | 7.848 | 7.886 | 7.769 | 7.775 | 1,511,257 | -0.07(-0.92%) |
Dec 28, 2006 | 7.925 | 7.959 | 7.808 | 7.848 | 2,161,444 | -0.12(-1.51%) |
Dec 27, 2006 | 7.477 | 7.991 | 7.470 | 7.968 | 4,431,796 | +0.63(+8.59%) |
Dec 26, 2006 | 7.471 | 7.471 | 7.267 | 7.338 | 2,246,694 | -0.14(-1.87%) |
Dec 22, 2006 | 7.557 | 7.569 | 7.469 | 7.477 | 1,091,939 | -0.09(-1.17%) |
Dec 21, 2006 | 7.557 | 7.591 | 7.496 | 7.566 | 2,435,142 | +0.01(+0.11%) |
Dec 20, 2006 | 7.446 | 7.558 | 7.416 | 7.557 | 1,683,389 | +0.11(+1.46%) |
Dec 19, 2006 | 7.373 | 7.470 | 7.232 | 7.448 | 2,152,062 | +0.07(+1.01%) |
Dec 18, 2006 | 7.604 | 7.623 | 7.362 | 7.373 | 2,789,197 | -0.14(-1.88%) |
Dec 15, 2006 | 7.681 | 7.700 | 7.495 | 7.514 | 2,947,868 | -0.17(-2.17%) |
Dec 14, 2006 | 7.582 | 7.692 | 7.539 | 7.681 | 1,253,874 | +0.08(+1.08%) |
Dec 13, 2006 | 7.737 | 7.838 | 7.558 | 7.599 | 1,995,430 | -0.12(-1.51%) |
Dec 12, 2006 | 7.723 | 7.732 | 7.631 | 7.715 | 1,805,758 | -0.04(-0.47%) |
Dec 11, 2006 | 7.674 | 7.780 | 7.623 | 7.752 | 1,220,834 | -0.00(-0.02%) |
Dec 08, 2006 | 7.754 | 7.832 | 7.704 | 7.753 | 1,645,047 | -0.01(-0.17%) |
Dec 07, 2006 | 7.917 | 7.963 | 7.747 | 7.767 | 2,761,052 | -0.15(-1.90%) |
Dec 06, 2006 | 7.943 | 8.045 | 7.848 | 7.917 | 2,600,341 | -0.02(-0.23%) |
Dec 05, 2006 | 7.759 | 7.959 | 7.661 | 7.936 | 3,612,332 | +0.19(+2.45%) |
Dec 04, 2006 | 7.751 | 7.774 | 7.670 | 7.746 | 1,875,508 | -0.00(-0.06%) |
Dec 01, 2006 | 7.600 | 7.824 | 7.568 | 7.751 | 3,821,583 | +0.13(+1.72%) |
Nov 30, 2006 | 7.870 | 7.875 | 7.522 | 7.620 | 4,437,915 | -0.11(-1.47%) |
Nov 29, 2006 | 7.633 | 7.774 | 7.604 | 7.734 | 3,376,976 | +0.13(+1.71%) |
Nov 28, 2006 | 7.406 | 7.607 | 7.355 | 7.604 | 4,457,086 | +0.11(+1.49%) |
Nov 27, 2006 | 7.821 | 7.828 | 7.449 | 7.492 | 3,465,489 | -0.31(-3.97%) |
Nov 24, 2006 | 7.622 | 7.821 | 7.600 | 7.802 | 1,365,230 | +0.18(+2.36%) |
Nov 22, 2006 | 7.649 | 7.683 | 7.535 | 7.622 | 1,284,874 | +0.02(+0.29%) |
Nov 21, 2006 | 7.631 | 7.697 | 7.502 | 7.600 | 3,364,739 | -0.01(-0.16%) |
Nov 20, 2006 | 7.704 | 7.781 | 7.586 | 7.612 | 2,322,155 | -0.04(-0.54%) |
Nov 17, 2006 | 7.805 | 7.805 | 7.585 | 7.654 | 2,716,999 | -0.15(-1.93%) |
Nov 16, 2006 | 7.839 | 7.898 | 7.737 | 7.805 | 2,679,880 | -0.03(-0.44%) |
Nov 15, 2006 | 7.919 | 7.931 | 7.819 | 7.839 | 3,726,135 | -0.11(-1.39%) |
Nov 14, 2006 | 7.838 | 7.954 | 7.790 | 7.949 | 6,346,871 | +0.16(+2.01%) |
Nov 13, 2006 | 7.862 | 7.894 | 7.757 | 7.792 | 4,838,469 | -0.03(-0.39%) |
Nov 10, 2006 | 7.864 | 7.897 | 7.738 | 7.823 | 3,471,200 | -0.01(-0.13%) |
Nov 09, 2006 | 7.925 | 7.964 | 7.794 | 7.833 | 1,821,666 | -0.09(-1.08%) |
Nov 08, 2006 | 7.969 | 8.013 | 7.814 | 7.919 | 5,632,644 | -0.06(-0.75%) |
Nov 07, 2006 | 7.882 | 8.042 | 7.845 | 7.979 | 6,165,357 | +0.23(+2.93%) |
Nov 06, 2006 | 7.686 | 7.844 | 7.648 | 7.752 | 5,356,090 | +0.05(+0.70%) |
Nov 03, 2006 | 7.844 | 7.845 | 7.623 | 7.698 | 5,981,396 | -0.15(-1.91%) |
Nov 02, 2006 | 7.539 | 8.088 | 7.526 | 7.848 | 23,504,634 | +0.91(+13.05%) |
Nov 01, 2006 | 6.956 | 7.172 | 6.872 | 6.942 | 4,348,586 | -0.04(-0.56%) |
Oct 31, 2006 | 6.914 | 6.981 | 6.840 | 6.981 | 3,279,488 | +0.10(+1.42%) |
Oct 30, 2006 | 6.753 | 6.950 | 6.699 | 6.883 | 1,634,441 | +0.13(+1.92%) |
Oct 27, 2006 | 6.803 | 6.932 | 6.716 | 6.753 | 1,479,033 | -0.11(-1.61%) |
Oct 26, 2006 | 6.791 | 6.888 | 6.726 | 6.863 | 1,184,939 | +0.10(+1.52%) |
Oct 25, 2006 | 6.766 | 6.917 | 6.668 | 6.760 | 1,493,717 | -0.03(-0.45%) |
Oct 24, 2006 | 6.774 | 6.833 | 6.699 | 6.791 | 1,356,256 | -0.01(-0.20%) |
Oct 23, 2006 | 6.633 | 6.873 | 6.614 | 6.804 | 2,017,048 | +0.17(+2.61%) |
Oct 20, 2006 | 6.681 | 6.709 | 6.585 | 6.632 | 1,073,176 | -0.02(-0.28%) |
Oct 19, 2006 | 6.650 | 6.733 | 6.577 | 6.650 | 1,733,968 | -0.03(-0.40%) |
Oct 18, 2006 | 6.779 | 6.852 | 6.619 | 6.677 | 1,764,968 | -0.08(-1.16%) |
Oct 17, 2006 | 6.857 | 6.857 | 6.666 | 6.755 | 1,431,717 | -0.11(-1.66%) |
Oct 16, 2006 | 6.944 | 6.960 | 6.830 | 6.869 | 2,017,864 | -0.05(-0.76%) |
Oct 13, 2006 | 6.742 | 7.012 | 6.733 | 6.922 | 2,737,802 | +0.19(+2.78%) |
Oct 12, 2006 | 6.705 | 6.736 | 6.654 | 6.735 | 2,057,430 | +0.09(+1.42%) |
Oct 11, 2006 | 6.638 | 6.670 | 6.543 | 6.640 | 1,829,008 | -0.03(-0.42%) |
Oct 10, 2006 | 6.687 | 6.744 | 6.614 | 6.668 | 3,618,858 | +0.06(+0.83%) |
Oct 09, 2006 | 6.606 | 6.679 | 6.535 | 6.613 | 1,538,586 | +0.01(+0.11%) |
Oct 06, 2006 | 6.607 | 6.625 | 6.511 | 6.606 | 2,800,210 | -0.00(-0.02%) |
Oct 05, 2006 | 6.252 | 6.672 | 6.252 | 6.607 | 8,250,525 | +0.46(+7.52%) |
Oct 04, 2006 | 5.928 | 6.183 | 5.900 | 6.145 | 2,154,917 | +0.19(+3.13%) |
Oct 03, 2006 | 5.939 | 6.008 | 5.836 | 5.959 | 2,030,509 | +0.04(+0.66%) |
Oct 02, 2006 | 5.918 | 6.028 | 5.859 | 5.919 | 2,019,496 | -0.03(-0.49%) |
Sep 29, 2006 | 6.109 | 6.128 | 5.939 | 5.949 | 2,300,129 | -0.16(-2.61%) |
Sep 28, 2006 | 6.065 | 6.160 | 6.022 | 6.108 | 3,062,080 | +0.07(+1.12%) |
Sep 27, 2006 | 6.071 | 6.101 | 5.946 | 6.041 | 3,117,961 | -0.04(-0.71%) |
Sep 26, 2006 | 5.970 | 6.128 | 5.940 | 6.084 | 2,242,207 | +0.10(+1.68%) |
Sep 25, 2006 | 5.952 | 6.055 | 5.858 | 5.983 | 2,612,985 | +0.00(+0.04%) |
Sep 22, 2006 | 5.841 | 6.051 | 5.700 | 5.981 | 4,455,862 | +0.08(+1.29%) |
Sep 21, 2006 | 6.087 | 6.239 | 5.883 | 5.905 | 4,949,417 | -0.19(-3.08%) |
Sep 20, 2006 | 6.006 | 6.113 | 5.994 | 6.092 | 1,953,009 | +0.12(+2.05%) |
Sep 19, 2006 | 5.976 | 5.999 | 5.902 | 5.970 | 3,069,014 | -0.01(-0.14%) |
Sep 18, 2006 | 5.805 | 5.990 | 5.766 | 5.978 | 3,252,975 | +0.16(+2.83%) |
Sep 15, 2006 | 5.761 | 5.830 | 5.685 | 5.814 | 2,371,511 | +0.08(+1.41%) |
Sep 14, 2006 | 5.764 | 5.782 | 5.639 | 5.733 | 2,043,562 | -0.07(-1.27%) |
Sep 13, 2006 | 5.749 | 5.841 | 5.718 | 5.807 | 2,536,301 | +0.07(+1.30%) |
Sep 12, 2006 | 5.504 | 5.758 | 5.487 | 5.732 | 3,770,188 | +0.25(+4.63%) |
Sep 11, 2006 | 5.462 | 5.533 | 5.353 | 5.478 | 2,102,707 | +0.02(+0.29%) |
Sep 08, 2006 | 5.446 | 5.511 | 5.379 | 5.462 | 4,427,717 | +0.05(+0.86%) |
Sep 07, 2006 | 5.282 | 5.454 | 5.277 | 5.416 | 6,711,531 | +0.13(+2.53%) |
Sep 06, 2006 | 5.161 | 5.340 | 5.124 | 5.282 | 6,496,977 | +0.11(+2.08%) |
Sep 05, 2006 | 5.147 | 5.217 | 5.038 | 5.174 | 4,063,466 | +0.05(+0.96%) |
Sep 01, 2006 | 5.026 | 5.162 | 5.026 | 5.125 | 4,040,216 | +0.12(+2.48%) |
Aug 31, 2006 | 5.148 | 5.150 | 4.848 | 5.001 | 15,989,139 | -0.27(-5.12%) |
Aug 30, 2006 | 5.517 | 5.550 | 5.248 | 5.271 | 8,136,721 | -0.25(-4.53%) |
Aug 29, 2006 | 5.660 | 5.694 | 5.520 | 5.521 | 3,268,883 | -0.13(-2.24%) |
Aug 28, 2006 | 5.534 | 5.648 | 5.519 | 5.647 | 3,581,332 | +0.13(+2.42%) |
Aug 25, 2006 | 5.505 | 5.604 | 5.461 | 5.514 | 3,385,542 | +0.01(+0.18%) |
Aug 24, 2006 | 6.025 | 6.025 | 5.468 | 5.504 | 10,704,431 | -0.51(-8.55%) |
Aug 23, 2006 | 5.937 | 6.069 | 5.929 | 6.019 | 2,512,235 | +0.08(+1.38%) |
Aug 22, 2006 | 5.908 | 6.006 | 5.872 | 5.937 | 3,943,136 | +0.03(+0.46%) |
Aug 21, 2006 | 5.951 | 5.951 | 5.808 | 5.910 | 2,294,010 | -0.04(-0.70%) |
Aug 18, 2006 | 5.955 | 6.006 | 5.853 | 5.951 | 2,615,841 | -0.00(-0.06%) |
Aug 17, 2006 | 6.027 | 6.130 | 5.918 | 5.955 | 2,435,958 | -0.06(-1.06%) |
Aug 16, 2006 | 5.950 | 6.058 | 5.865 | 6.019 | 5,699,131 | +0.18(+3.09%) |
Aug 15, 2006 | 5.771 | 5.861 | 5.731 | 5.838 | 3,503,424 | +0.13(+2.25%) |
Aug 14, 2006 | 5.774 | 5.859 | 5.685 | 5.710 | 1,782,916 | -0.02(-0.34%) |
Aug 11, 2006 | 5.823 | 5.830 | 5.700 | 5.729 | 1,401,940 | -0.12(-2.01%) |
Aug 10, 2006 | 5.694 | 5.847 | 5.664 | 5.847 | 4,000,242 | +0.13(+2.34%) |
Aug 09, 2006 | 5.881 | 5.914 | 5.668 | 5.713 | 1,866,942 | -0.14(-2.47%) |
Aug 08, 2006 | 5.876 | 5.945 | 5.780 | 5.858 | 2,738,210 | +0.02(+0.40%) |
Aug 07, 2006 | 5.896 | 5.929 | 5.793 | 5.835 | 2,962,145 | -0.14(-2.28%) |
Aug 04, 2006 | 5.982 | 6.065 | 5.872 | 5.971 | 3,416,542 | +0.04(+0.62%) |
Aug 03, 2006 | 5.639 | 6.068 | 5.457 | 5.934 | 9,496,241 | +0.53(+9.87%) |
Aug 02, 2006 | 5.261 | 5.450 | 5.206 | 5.401 | 3,427,963 | +0.27(+5.23%) |