Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.279 | 6.330 | 6.228 | 6.323 | 16,267,758 | +0.25(+4.09%) |
Aug 30, 2007 | 6.126 | 6.234 | 6.062 | 6.075 | 11,934,124 | -0.13(-2.06%) |
Aug 29, 2007 | 6.068 | 6.215 | 6.036 | 6.202 | 13,571,160 | +0.21(+3.51%) |
Aug 28, 2007 | 6.202 | 6.202 | 5.966 | 5.992 | 13,676,426 | -0.20(-3.29%) |
Aug 27, 2007 | 6.374 | 6.374 | 6.158 | 6.196 | 15,705,137 | -0.20(-3.19%) |
Aug 24, 2007 | 6.285 | 6.413 | 6.272 | 6.400 | 12,457,159 | +0.06(+0.90%) |
Aug 23, 2007 | 6.374 | 6.374 | 6.189 | 6.342 | 15,744,409 | +0.04(+0.71%) |
Aug 22, 2007 | 6.228 | 6.355 | 6.215 | 6.298 | 26,341,920 | +0.13(+2.17%) |
Aug 21, 2007 | 6.285 | 6.285 | 6.087 | 6.164 | 17,277,120 | -0.03(-0.51%) |
Aug 20, 2007 | 6.285 | 6.311 | 6.119 | 6.196 | 13,788,437 | +0.01(+0.21%) |
Aug 17, 2007 | 5.985 | 6.215 | 5.960 | 6.183 | 26,280,738 | +0.38(+6.48%) |
Aug 16, 2007 | 5.750 | 5.890 | 5.584 | 5.807 | 34,346,532 | -0.05(-0.87%) |
Aug 15, 2007 | 6.087 | 6.132 | 5.826 | 5.858 | 47,758,196 | -0.26(-4.27%) |
Aug 14, 2007 | 6.425 | 6.457 | 6.119 | 6.119 | 26,355,412 | -0.27(-4.29%) |
Aug 13, 2007 | 6.502 | 6.502 | 6.311 | 6.393 | 20,852,556 | +0.08(+1.31%) |
Aug 10, 2007 | 6.374 | 6.374 | 6.087 | 6.311 | 28,891,182 | +0.08(+1.23%) |
Aug 09, 2007 | 6.457 | 6.464 | 6.119 | 6.234 | 42,130,640 | -0.31(-4.77%) |
Aug 08, 2007 | 6.438 | 6.591 | 6.413 | 6.546 | 19,310,884 | +0.24(+3.84%) |
Aug 07, 2007 | 6.240 | 6.355 | 6.202 | 6.304 | 19,806,902 | -0.08(-1.30%) |
Aug 06, 2007 | 6.298 | 6.400 | 6.132 | 6.387 | 25,474,690 | +0.19(+3.09%) |
Aug 03, 2007 | 6.228 | 6.438 | 6.196 | 6.196 | 28,535,972 | -0.24(-3.76%) |
Aug 02, 2007 | 6.438 | 6.515 | 6.126 | 6.438 | 23,296,450 | +0.10(+1.61%) |
Aug 01, 2007 | 6.311 | 6.362 | 6.132 | 6.336 | 28,522,352 | -0.13(-2.07%) |
Jul 31, 2007 | 6.610 | 6.655 | 6.444 | 6.470 | 27,269,480 | -0.08(-1.26%) |
Jul 30, 2007 | 6.553 | 6.617 | 6.451 | 6.553 | 29,744,094 | +0.11(+1.78%) |
Jul 27, 2007 | 6.578 | 6.578 | 6.330 | 6.438 | 39,946,604 | -0.08(-1.17%) |
Jul 26, 2007 | 6.789 | 6.789 | 6.438 | 6.515 | 44,853,228 | -0.43(-6.24%) |
Jul 25, 2007 | 6.986 | 7.031 | 6.859 | 6.948 | 20,803,124 | +0.00(+0.00%) |
Jul 24, 2007 | 6.954 | 7.165 | 6.808 | 6.948 | 24,951,858 | -0.08(-1.09%) |
Jul 23, 2007 | 7.037 | 7.044 | 6.974 | 7.025 | 21,566,914 | +0.08(+1.10%) |
Jul 20, 2007 | 7.114 | 7.139 | 6.846 | 6.948 | 33,395,274 | -0.21(-2.94%) |
Jul 19, 2007 | 7.184 | 7.222 | 7.107 | 7.158 | 31,262,920 | -0.08(-1.14%) |
Jul 18, 2007 | 7.254 | 7.394 | 7.127 | 7.241 | 27,354,778 | -0.24(-3.24%) |
Jul 17, 2007 | 7.375 | 7.515 | 7.375 | 7.483 | 20,187,116 | +0.04(+0.51%) |
Jul 16, 2007 | 7.458 | 7.503 | 7.273 | 7.445 | 20,248,318 | +0.01(+0.17%) |
Jul 13, 2007 | 7.483 | 7.496 | 7.420 | 7.432 | 17,158,046 | -0.02(-0.26%) |
Jul 12, 2007 | 7.318 | 7.458 | 7.299 | 7.452 | 16,996,992 | +0.18(+2.54%) |
Jul 11, 2007 | 7.260 | 7.311 | 7.222 | 7.267 | 24,858,000 | -0.03(-0.44%) |
Jul 10, 2007 | 7.401 | 7.420 | 7.292 | 7.299 | 27,372,040 | -0.18(-2.39%) |
Jul 09, 2007 | 7.318 | 7.528 | 7.324 | 7.477 | 32,699,122 | +0.16(+2.18%) |
Jul 06, 2007 | 7.222 | 7.350 | 7.209 | 7.318 | 28,779,420 | +0.06(+0.79%) |
Jul 05, 2007 | 7.267 | 7.292 | 7.203 | 7.260 | 32,396,296 | +0.00(+0.00%) |
Jul 03, 2007 | 7.216 | 7.279 | 7.184 | 7.260 | 9,328,606 | +0.07(+0.98%) |
Jul 02, 2007 | 7.095 | 7.209 | 7.133 | 7.190 | 20,074,476 | +0.10(+1.35%) |
Jun 29, 2007 | 7.120 | 7.228 | 7.025 | 7.095 | 21,681,216 | -0.03(-0.36%) |
Jun 28, 2007 | 7.025 | 7.158 | 7.025 | 7.120 | 15,334,797 | +0.02(+0.27%) |
Jun 27, 2007 | 6.980 | 7.114 | 6.954 | 7.101 | 12,333,868 | +0.08(+1.18%) |
Jun 26, 2007 | 7.101 | 7.120 | 6.967 | 7.018 | 17,949,930 | +0.01(+0.18%) |
Jun 25, 2007 | 7.088 | 7.152 | 7.005 | 7.005 | 21,364,030 | +0.01(+0.09%) |
Jun 22, 2007 | 7.101 | 7.146 | 6.967 | 6.999 | 25,284,398 | -0.16(-2.23%) |
Jun 21, 2007 | 6.910 | 7.171 | 6.916 | 7.158 | 34,839,112 | +0.27(+3.98%) |
Jun 20, 2007 | 6.948 | 6.954 | 6.840 | 6.884 | 31,638,324 | +0.06(+0.93%) |
Jun 19, 2007 | 6.814 | 6.840 | 6.738 | 6.821 | 15,247,101 | +0.02(+0.28%) |
Jun 18, 2007 | 6.884 | 6.897 | 6.776 | 6.801 | 19,909,554 | -0.10(-1.39%) |
Jun 15, 2007 | 6.770 | 6.935 | 6.770 | 6.897 | 32,169,046 | +0.14(+2.08%) |
Jun 14, 2007 | 6.655 | 6.789 | 6.629 | 6.757 | 34,919,768 | +0.14(+2.12%) |
Jun 13, 2007 | 6.546 | 6.623 | 6.534 | 6.617 | 24,483,214 | +0.07(+1.07%) |
Jun 12, 2007 | 6.623 | 6.623 | 6.521 | 6.546 | 18,537,802 | -0.12(-1.82%) |
Jun 11, 2007 | 6.699 | 6.725 | 6.655 | 6.668 | 22,704,968 | -0.07(-1.04%) |
Jun 08, 2007 | 6.629 | 6.750 | 6.578 | 6.738 | 27,522,048 | -0.09(-1.31%) |
Jun 07, 2007 | 6.910 | 6.942 | 6.821 | 6.827 | 31,549,442 | -0.04(-0.65%) |
Jun 06, 2007 | 6.910 | 6.948 | 6.808 | 6.872 | 15,473,968 | -0.03(-0.46%) |
Jun 05, 2007 | 7.025 | 7.056 | 6.833 | 6.903 | 49,060,764 | -0.10(-1.46%) |
Jun 04, 2007 | 7.012 | 7.075 | 6.986 | 7.005 | 19,524,180 | -0.06(-0.81%) |
Jun 01, 2007 | 6.954 | 7.088 | 6.923 | 7.063 | 27,697,870 | +0.11(+1.56%) |
May 31, 2007 | 6.859 | 6.980 | 6.801 | 6.954 | 29,477,546 | +0.16(+2.35%) |
May 30, 2007 | 6.782 | 6.827 | 6.693 | 6.795 | 21,429,234 | +0.02(+0.28%) |
May 29, 2007 | 6.757 | 6.814 | 6.725 | 6.776 | 26,285,758 | +0.10(+1.53%) |
May 25, 2007 | 6.629 | 6.693 | 6.578 | 6.674 | 25,660,750 | +0.03(+0.48%) |
May 24, 2007 | 6.750 | 6.789 | 6.585 | 6.642 | 47,192,092 | -0.07(-1.04%) |
May 23, 2007 | 6.827 | 6.878 | 6.699 | 6.712 | 24,259,220 | -0.08(-1.22%) |
May 22, 2007 | 6.731 | 6.840 | 6.674 | 6.795 | 30,234,008 | +0.10(+1.43%) |
May 21, 2007 | 6.750 | 6.808 | 6.680 | 6.699 | 38,116,728 | -0.01(-0.19%) |
May 18, 2007 | 6.833 | 6.859 | 6.706 | 6.712 | 78,434,640 | -0.10(-1.40%) |
May 17, 2007 | 6.661 | 6.903 | 6.661 | 6.808 | 41,197,292 | +0.11(+1.71%) |
May 16, 2007 | 6.559 | 6.712 | 6.553 | 6.693 | 19,747,342 | +0.14(+2.14%) |
May 15, 2007 | 6.572 | 6.623 | 6.489 | 6.553 | 13,420,684 | +0.03(+0.49%) |
May 14, 2007 | 6.636 | 6.648 | 6.502 | 6.521 | 18,001,588 | -0.11(-1.73%) |
May 11, 2007 | 6.585 | 6.668 | 6.585 | 6.636 | 15,895,686 | -0.01(-0.10%) |
May 10, 2007 | 6.725 | 6.725 | 6.617 | 6.642 | 21,970,664 | -0.07(-1.04%) |
May 09, 2007 | 6.642 | 6.712 | 6.623 | 6.712 | 19,175,956 | +0.02(+0.29%) |
May 08, 2007 | 6.782 | 6.789 | 6.674 | 6.693 | 11,336,257 | -0.13(-1.87%) |
May 07, 2007 | 6.821 | 6.859 | 6.789 | 6.821 | 8,285,529 | +0.00(+0.00%) |
May 04, 2007 | 6.948 | 6.954 | 6.821 | 6.821 | 14,938,049 | -0.01(-0.09%) |
May 03, 2007 | 6.750 | 6.859 | 6.750 | 6.827 | 15,352,873 | +0.06(+0.85%) |
May 02, 2007 | 6.808 | 6.821 | 6.738 | 6.770 | 18,136,330 | -0.04(-0.65%) |
May 01, 2007 | 6.725 | 6.833 | 6.699 | 6.814 | 12,549,577 | +0.10(+1.42%) |
Apr 30, 2007 | 6.795 | 6.801 | 6.719 | 6.719 | 20,731,280 | -0.10(-1.40%) |
Apr 27, 2007 | 6.942 | 6.948 | 6.782 | 6.814 | 25,612,902 | -0.22(-3.08%) |
Apr 26, 2007 | 6.916 | 7.050 | 6.916 | 7.031 | 28,670,132 | +0.05(+0.73%) |
Apr 25, 2007 | 6.891 | 6.999 | 6.878 | 6.980 | 43,555,076 | +0.10(+1.48%) |
Apr 24, 2007 | 6.852 | 6.916 | 6.674 | 6.878 | 42,228,796 | +0.13(+1.98%) |
Apr 23, 2007 | 6.789 | 6.795 | 6.719 | 6.744 | 15,705,186 | +0.04(+0.57%) |
Apr 20, 2007 | 6.923 | 6.929 | 6.648 | 6.706 | 25,766,304 | -0.02(-0.28%) |
Apr 19, 2007 | 6.706 | 6.750 | 6.674 | 6.725 | 23,391,776 | -0.08(-1.12%) |
Apr 18, 2007 | 6.801 | 6.872 | 6.789 | 6.801 | 16,608,257 | +0.01(+0.09%) |
Apr 17, 2007 | 6.884 | 6.884 | 6.757 | 6.795 | 16,877,032 | -0.07(-1.02%) |
Apr 16, 2007 | 6.897 | 6.910 | 6.801 | 6.865 | 21,208,130 | +0.04(+0.65%) |
Apr 13, 2007 | 6.827 | 6.897 | 6.770 | 6.821 | 12,992,154 | -0.06(-0.93%) |
Apr 12, 2007 | 6.878 | 6.923 | 6.821 | 6.884 | 12,598,301 | +0.02(+0.28%) |
Apr 11, 2007 | 6.948 | 6.954 | 6.840 | 6.865 | 11,638,431 | -0.03(-0.37%) |
Apr 10, 2007 | 6.878 | 6.967 | 6.840 | 6.891 | 17,451,680 | -0.04(-0.55%) |
Apr 09, 2007 | 7.075 | 7.075 | 6.910 | 6.929 | 13,620,897 | -0.06(-0.91%) |
Apr 05, 2007 | 6.942 | 7.044 | 6.891 | 6.993 | 18,857,208 | +0.12(+1.76%) |
Apr 04, 2007 | 6.948 | 6.999 | 6.840 | 6.872 | 20,232,764 | -0.08(-1.10%) |
Apr 03, 2007 | 6.916 | 6.948 | 6.846 | 6.948 | 26,499,678 | +0.08(+1.11%) |
Apr 02, 2007 | 6.891 | 6.948 | 6.808 | 6.872 | 9,910,886 | +0.02(+0.28%) |
Mar 30, 2007 | 6.859 | 6.903 | 6.814 | 6.852 | 15,028,995 | -0.03(-0.46%) |
Mar 29, 2007 | 6.974 | 7.056 | 6.789 | 6.884 | 35,542,380 | -0.01(-0.18%) |
Mar 28, 2007 | 7.088 | 7.088 | 6.884 | 6.897 | 21,477,564 | -0.19(-2.70%) |
Mar 27, 2007 | 7.254 | 7.254 | 7.088 | 7.088 | 10,266,340 | -0.20(-2.71%) |
Mar 26, 2007 | 7.267 | 7.292 | 7.158 | 7.286 | 15,105,182 | +0.04(+0.53%) |
Mar 23, 2007 | 7.146 | 7.311 | 7.146 | 7.248 | 11,062,189 | +0.02(+0.26%) |
Mar 22, 2007 | 7.407 | 7.407 | 7.184 | 7.228 | 22,664,030 | -0.13(-1.82%) |
Mar 21, 2007 | 7.222 | 7.407 | 7.165 | 7.362 | 14,504,955 | +0.15(+2.12%) |
Mar 20, 2007 | 7.069 | 7.222 | 7.056 | 7.209 | 15,418,414 | +0.17(+2.45%) |
Mar 19, 2007 | 7.031 | 7.146 | 7.018 | 7.037 | 15,133,834 | +0.01(+0.18%) |
Mar 16, 2007 | 7.107 | 7.127 | 7.018 | 7.025 | 12,858,927 | -0.08(-1.17%) |
Mar 15, 2007 | 7.050 | 7.139 | 7.018 | 7.107 | 17,265,196 | +0.06(+0.81%) |
Mar 14, 2007 | 7.050 | 7.107 | 6.878 | 7.050 | 15,530,425 | +0.06(+0.91%) |
Mar 13, 2007 | 7.088 | 7.165 | 6.974 | 6.986 | 28,193,724 | -0.10(-1.44%) |
Mar 12, 2007 | 6.948 | 7.114 | 6.852 | 7.088 | 24,676,176 | +0.24(+3.44%) |
Mar 09, 2007 | 6.814 | 6.859 | 6.655 | 6.852 | 35,013,896 | -0.02(-0.28%) |
Mar 08, 2007 | 6.872 | 6.903 | 6.814 | 6.872 | 12,088,336 | +0.18(+2.67%) |
Mar 07, 2007 | 6.763 | 6.795 | 6.661 | 6.693 | 19,924,302 | -0.07(-1.04%) |
Mar 06, 2007 | 6.629 | 6.789 | 6.623 | 6.763 | 26,383,494 | +0.32(+4.95%) |
Mar 05, 2007 | 6.311 | 6.668 | 6.247 | 6.444 | 29,909,200 | -0.34(-4.98%) |
Mar 02, 2007 | 6.967 | 6.980 | 6.782 | 6.782 | 14,893,966 | -0.18(-2.65%) |
Mar 01, 2007 | 6.891 | 7.012 | 6.782 | 6.967 | 23,737,218 | -0.11(-1.53%) |
Feb 28, 2007 | 7.044 | 7.165 | 7.012 | 7.075 | 15,571,685 | +0.10(+1.46%) |
Feb 27, 2007 | 7.146 | 7.171 | 6.967 | 6.974 | 25,268,710 | -0.29(-3.95%) |
Feb 26, 2007 | 7.267 | 7.267 | 7.197 | 7.260 | 13,386,624 | +0.00(+0.00%) |
Feb 23, 2007 | 7.420 | 7.420 | 7.235 | 7.260 | 9,482,728 | -0.10(-1.39%) |
Feb 22, 2007 | 7.318 | 7.394 | 7.286 | 7.362 | 15,989,454 | +0.04(+0.61%) |
Feb 21, 2007 | 7.235 | 7.324 | 7.177 | 7.318 | 12,082,689 | +0.08(+1.06%) |
Feb 20, 2007 | 7.165 | 7.292 | 7.127 | 7.241 | 12,229,998 | +0.08(+1.16%) |
Feb 16, 2007 | 7.165 | 7.165 | 7.075 | 7.158 | 7,726,620 | +0.04(+0.54%) |
Feb 15, 2007 | 7.114 | 7.165 | 7.114 | 7.120 | 17,834,668 | +0.01(+0.18%) |
Feb 14, 2007 | 6.910 | 7.146 | 6.903 | 7.107 | 20,151,978 | +0.27(+3.91%) |
Feb 13, 2007 | 6.763 | 6.846 | 6.699 | 6.840 | 21,650,486 | +0.03(+0.47%) |
Feb 12, 2007 | 6.910 | 6.961 | 6.789 | 6.808 | 18,039,498 | -0.17(-2.47%) |
Feb 09, 2007 | 7.088 | 7.114 | 6.967 | 6.980 | 15,190,782 | -0.11(-1.53%) |
Feb 08, 2007 | 7.120 | 7.120 | 7.050 | 7.088 | 11,713,238 | -0.03(-0.36%) |
Feb 07, 2007 | 6.993 | 7.203 | 6.980 | 7.114 | 20,961,744 | +0.12(+1.73%) |
Feb 06, 2007 | 7.012 | 7.037 | 6.948 | 6.993 | 14,136,239 | +0.08(+1.11%) |
Feb 05, 2007 | 6.910 | 6.967 | 6.910 | 6.916 | 13,334,272 | -0.06(-0.82%) |
Feb 02, 2007 | 7.069 | 7.082 | 6.948 | 6.974 | 10,995,044 | -0.04(-0.64%) |
Feb 01, 2007 | 6.954 | 7.037 | 6.884 | 7.018 | 13,338,194 | +0.06(+0.92%) |
Jan 31, 2007 | 6.923 | 6.993 | 6.846 | 6.954 | 14,377,362 | +0.00(+0.00%) |
Jan 30, 2007 | 6.865 | 6.961 | 6.865 | 6.954 | 10,186,802 | +0.09(+1.30%) |
Jan 29, 2007 | 6.967 | 6.978 | 6.859 | 6.865 | 11,645,152 | -0.10(-1.46%) |
Jan 26, 2007 | 6.878 | 6.980 | 6.833 | 6.967 | 21,498,900 | +0.11(+1.58%) |
Jan 25, 2007 | 7.127 | 7.165 | 6.852 | 6.859 | 73,976,288 | -0.46(-6.27%) |
Jan 24, 2007 | 7.267 | 7.318 | 7.165 | 7.318 | 18,825,048 | +0.15(+2.04%) |
Jan 23, 2007 | 7.056 | 7.222 | 6.986 | 7.171 | 27,133,690 | +0.12(+1.72%) |
Jan 22, 2007 | 7.171 | 7.171 | 7.037 | 7.050 | 17,187,384 | -0.15(-2.04%) |
Jan 19, 2007 | 7.171 | 7.235 | 7.127 | 7.197 | 19,226,188 | +0.03(+0.36%) |
Jan 18, 2007 | 7.318 | 7.330 | 7.146 | 7.171 | 32,647,058 | -0.15(-2.09%) |
Jan 17, 2007 | 7.235 | 7.324 | 7.152 | 7.324 | 30,769,682 | +0.11(+1.59%) |
Jan 16, 2007 | 7.235 | 7.267 | 7.171 | 7.209 | 22,233,878 | +0.04(+0.53%) |
Jan 12, 2007 | 7.139 | 7.286 | 7.095 | 7.171 | 52,324,116 | +0.22(+3.12%) |
Jan 11, 2007 | 6.846 | 6.980 | 6.840 | 6.954 | 27,486,198 | +0.15(+2.15%) |
Jan 10, 2007 | 6.687 | 6.821 | 6.642 | 6.808 | 17,313,830 | +0.04(+0.57%) |
Jan 09, 2007 | 6.916 | 6.916 | 6.744 | 6.770 | 11,545,220 | -0.08(-1.21%) |
Jan 08, 2007 | 6.814 | 6.897 | 6.814 | 6.852 | 8,550,080 | +0.04(+0.56%) |
Jan 05, 2007 | 6.948 | 6.948 | 6.744 | 6.814 | 19,811,348 | -0.18(-2.55%) |
Jan 04, 2007 | 6.999 | 7.037 | 6.878 | 6.993 | 27,596,172 | +0.00(+0.00%) |
Jan 03, 2007 | 7.082 | 7.127 | 6.948 | 6.993 | 19,416,796 | +0.03(+0.37%) |
Dec 29, 2006 | 7.088 | 7.101 | 6.948 | 6.967 | 6,978,933 | -0.04(-0.55%) |
Dec 28, 2006 | 6.980 | 7.031 | 6.929 | 7.005 | 9,654,510 | -0.01(-0.18%) |
Dec 27, 2006 | 6.967 | 7.025 | 6.967 | 7.018 | 8,554,159 | +0.06(+0.82%) |
Dec 26, 2006 | 6.884 | 6.980 | 6.872 | 6.961 | 6,999,484 | +0.11(+1.58%) |
Dec 22, 2006 | 6.859 | 6.916 | 6.814 | 6.852 | 7,106,633 | -0.01(-0.09%) |
Dec 21, 2006 | 6.725 | 6.872 | 6.725 | 6.859 | 16,092,524 | +0.11(+1.70%) |
Dec 20, 2006 | 6.795 | 6.865 | 6.719 | 6.744 | 12,515,989 | -0.03(-0.38%) |
Dec 19, 2006 | 6.782 | 6.782 | 6.687 | 6.770 | 17,549,776 | -0.13(-1.94%) |
Dec 18, 2006 | 6.891 | 7.012 | 6.801 | 6.903 | 12,290,397 | +0.06(+0.84%) |
Dec 15, 2006 | 6.872 | 6.903 | 6.789 | 6.846 | 12,415,586 | +0.02(+0.28%) |
Dec 14, 2006 | 6.725 | 6.827 | 6.712 | 6.827 | 13,046,712 | +0.09(+1.32%) |
Dec 13, 2006 | 6.840 | 6.872 | 6.725 | 6.738 | 16,099,897 | -0.08(-1.12%) |
Dec 12, 2006 | 6.878 | 6.878 | 6.699 | 6.814 | 19,612,426 | -0.11(-1.66%) |
Dec 11, 2006 | 6.961 | 7.075 | 6.897 | 6.929 | 19,563,166 | -0.03(-0.46%) |
Dec 08, 2006 | 6.923 | 6.999 | 6.833 | 6.961 | 18,312,210 | -0.05(-0.73%) |
Dec 07, 2006 | 7.005 | 7.139 | 6.967 | 7.012 | 11,806,424 | -0.02(-0.27%) |
Dec 06, 2006 | 7.127 | 7.158 | 7.018 | 7.031 | 20,736,466 | -0.10(-1.34%) |
Dec 05, 2006 | 6.986 | 7.190 | 6.986 | 7.127 | 18,608,868 | +0.06(+0.90%) |
Dec 04, 2006 | 6.846 | 7.107 | 6.795 | 7.063 | 27,544,244 | +0.29(+4.33%) |
Dec 01, 2006 | 6.757 | 6.923 | 6.699 | 6.770 | 21,718,688 | -0.08(-1.21%) |
Nov 30, 2006 | 6.731 | 6.884 | 6.699 | 6.852 | 26,378,316 | +0.18(+2.67%) |
Nov 29, 2006 | 6.636 | 6.731 | 6.591 | 6.674 | 18,449,008 | +0.13(+1.95%) |
Nov 28, 2006 | 6.502 | 6.572 | 6.483 | 6.546 | 14,620,212 | +0.00(+0.00%) |
Nov 27, 2006 | 6.693 | 6.770 | 6.527 | 6.546 | 20,810,826 | -0.13(-2.00%) |
Nov 24, 2006 | 6.508 | 6.725 | 6.489 | 6.680 | 12,514,734 | +0.11(+1.65%) |
Nov 22, 2006 | 6.406 | 6.591 | 6.393 | 6.572 | 18,539,842 | +0.15(+2.28%) |
Nov 21, 2006 | 6.413 | 6.432 | 6.336 | 6.425 | 12,209,290 | +0.04(+0.70%) |
Nov 20, 2006 | 6.285 | 6.393 | 6.285 | 6.381 | 19,895,122 | +0.02(+0.30%) |
Nov 17, 2006 | 6.349 | 6.374 | 6.298 | 6.362 | 11,811,758 | -0.02(-0.30%) |
Nov 16, 2006 | 6.311 | 6.393 | 6.247 | 6.381 | 13,700,114 | +0.07(+1.11%) |
Nov 15, 2006 | 6.355 | 6.368 | 6.247 | 6.311 | 16,991,914 | +0.03(+0.41%) |
Nov 14, 2006 | 6.107 | 6.291 | 6.094 | 6.285 | 14,140,632 | +0.18(+2.92%) |
Nov 13, 2006 | 6.075 | 6.119 | 6.024 | 6.107 | 11,848,468 | +0.06(+1.05%) |
Nov 10, 2006 | 6.081 | 6.094 | 6.017 | 6.043 | 13,952,533 | +0.00(+0.00%) |
Nov 09, 2006 | 6.177 | 6.183 | 6.024 | 6.043 | 16,871,586 | -0.10(-1.56%) |
Nov 08, 2006 | 6.126 | 6.151 | 6.043 | 6.138 | 11,966,127 | +0.01(+0.21%) |
Nov 07, 2006 | 6.068 | 6.177 | 6.062 | 6.126 | 24,483,842 | +0.04(+0.63%) |
Nov 06, 2006 | 6.024 | 6.138 | 6.024 | 6.087 | 17,600,448 | +0.00(+0.00%) |
Nov 03, 2006 | 6.043 | 6.087 | 5.992 | 6.087 | 14,918,439 | +0.03(+0.53%) |
Nov 02, 2006 | 6.056 | 6.094 | 5.966 | 6.056 | 21,735,002 | +0.03(+0.42%) |
Nov 01, 2006 | 6.221 | 6.234 | 6.017 | 6.030 | 16,922,886 | -0.15(-2.47%) |
Oct 31, 2006 | 6.215 | 6.266 | 6.151 | 6.183 | 12,184,660 | +0.02(+0.31%) |
Oct 30, 2006 | 6.183 | 6.215 | 6.068 | 6.164 | 19,372,870 | -0.02(-0.31%) |
Oct 27, 2006 | 6.362 | 6.368 | 6.183 | 6.183 | 13,093,933 | -0.18(-2.81%) |
Oct 26, 2006 | 6.349 | 6.534 | 6.311 | 6.362 | 12,992,118 | +0.01(+0.10%) |
Oct 25, 2006 | 6.323 | 6.381 | 6.266 | 6.355 | 17,731,756 | +0.03(+0.50%) |
Oct 24, 2006 | 6.349 | 6.406 | 6.298 | 6.323 | 15,067,475 | +0.02(+0.30%) |
Oct 23, 2006 | 6.247 | 6.336 | 6.209 | 6.304 | 13,885,389 | +0.10(+1.54%) |
Oct 20, 2006 | 6.247 | 6.253 | 6.158 | 6.209 | 11,089,015 | +0.02(+0.31%) |
Oct 19, 2006 | 6.228 | 6.234 | 6.151 | 6.189 | 12,063,236 | -0.04(-0.72%) |
Oct 18, 2006 | 6.381 | 6.425 | 6.215 | 6.234 | 20,329,520 | -0.15(-2.40%) |
Oct 17, 2006 | 6.521 | 6.521 | 6.330 | 6.387 | 17,435,568 | -0.20(-3.00%) |
Oct 16, 2006 | 6.687 | 6.693 | 6.560 | 6.585 | 15,842,458 | +0.02(+0.29%) |
Oct 13, 2006 | 6.457 | 6.623 | 6.438 | 6.566 | 16,469,034 | +0.13(+2.08%) |
Oct 12, 2006 | 6.279 | 6.438 | 6.272 | 6.432 | 26,654,582 | +0.18(+2.85%) |
Oct 11, 2006 | 6.247 | 6.304 | 6.177 | 6.253 | 18,114,542 | +0.01(+0.10%) |
Oct 10, 2006 | 6.279 | 6.342 | 6.209 | 6.247 | 22,452,098 | +0.05(+0.82%) |
Oct 09, 2006 | 6.189 | 6.234 | 6.164 | 6.196 | 9,494,807 | +0.01(+0.10%) |
Oct 06, 2006 | 6.202 | 6.260 | 6.158 | 6.189 | 12,697,812 | -0.09(-1.42%) |
Oct 05, 2006 | 6.164 | 6.279 | 6.132 | 6.279 | 15,739,546 | +0.18(+2.93%) |
Oct 04, 2006 | 5.992 | 6.113 | 5.960 | 6.100 | 21,440,698 | +0.07(+1.16%) |
Oct 03, 2006 | 6.119 | 6.119 | 6.017 | 6.030 | 21,492,624 | -0.13(-2.17%) |
Oct 02, 2006 | 6.119 | 6.240 | 6.087 | 6.164 | 16,912,376 | +0.04(+0.73%) |
Sep 29, 2006 | 6.202 | 6.202 | 6.087 | 6.119 | 16,924,142 | -0.04(-0.62%) |
Sep 28, 2006 | 6.107 | 6.158 | 6.068 | 6.158 | 16,495,076 | +0.06(+0.94%) |
Sep 27, 2006 | 6.132 | 6.202 | 6.094 | 6.100 | 13,672,190 | -0.10(-1.54%) |
Sep 26, 2006 | 6.240 | 6.240 | 6.119 | 6.196 | 14,584,757 | -0.04(-0.72%) |
Sep 25, 2006 | 6.126 | 6.285 | 6.056 | 6.240 | 20,748,388 | +0.18(+3.05%) |
Sep 22, 2006 | 6.068 | 6.151 | 6.043 | 6.056 | 14,783,523 | -0.09(-1.45%) |
Sep 21, 2006 | 6.311 | 6.311 | 6.126 | 6.145 | 14,088,704 | -0.14(-2.23%) |
Sep 20, 2006 | 6.183 | 6.304 | 6.164 | 6.285 | 15,980,983 | +0.12(+1.96%) |
Sep 19, 2006 | 6.279 | 6.279 | 6.030 | 6.164 | 23,420,514 | -0.16(-2.52%) |
Sep 18, 2006 | 6.196 | 6.342 | 6.107 | 6.323 | 27,992,606 | +0.26(+4.31%) |
Sep 15, 2006 | 6.107 | 6.170 | 6.056 | 6.062 | 14,036,621 | +0.01(+0.11%) |
Sep 14, 2006 | 6.011 | 6.113 | 5.973 | 6.056 | 16,727,415 | +0.01(+0.21%) |
Sep 13, 2006 | 5.985 | 6.094 | 5.941 | 6.043 | 20,760,468 | +0.11(+1.83%) |
Sep 12, 2006 | 5.756 | 5.941 | 5.750 | 5.934 | 21,309,076 | +0.19(+3.33%) |
Sep 11, 2006 | 5.992 | 5.992 | 5.648 | 5.743 | 9,971,250 | +0.03(+0.56%) |
Sep 08, 2006 | 5.826 | 5.826 | 5.667 | 5.711 | 13,346,351 | -0.06(-0.99%) |
Sep 07, 2006 | 5.788 | 5.833 | 5.699 | 5.769 | 13,461,501 | -0.02(-0.33%) |
Sep 06, 2006 | 5.941 | 5.947 | 5.750 | 5.788 | 16,062,403 | -0.19(-3.20%) |
Sep 05, 2006 | 5.954 | 6.005 | 5.896 | 5.979 | 7,339,913 | +0.03(+0.43%) |