Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.917 | 6.993 | 6.689 | 6.689 | 8,725,184 | -0.12(-1.74%) |
Jul 30, 2007 | 6.639 | 6.850 | 6.639 | 6.807 | 5,711,696 | +0.21(+3.20%) |
Jul 27, 2007 | 6.748 | 6.818 | 6.571 | 6.596 | 6,594,874 | -0.18(-2.62%) |
Jul 26, 2007 | 6.976 | 6.985 | 6.605 | 6.774 | 6,187,653 | -0.31(-4.41%) |
Jul 25, 2007 | 7.221 | 7.247 | 6.985 | 7.086 | 7,269,996 | -0.05(-0.71%) |
Jul 24, 2007 | 7.399 | 7.399 | 7.111 | 7.137 | 4,613,462 | -0.30(-3.98%) |
Jul 23, 2007 | 7.407 | 7.525 | 7.399 | 7.432 | 5,244,036 | +0.02(+0.23%) |
Jul 20, 2007 | 7.492 | 7.500 | 7.348 | 7.416 | 4,962,193 | -0.08(-1.13%) |
Jul 19, 2007 | 7.280 | 7.635 | 7.247 | 7.500 | 14,807,167 | +0.53(+7.64%) |
Jul 18, 2007 | 6.993 | 7.035 | 6.698 | 6.968 | 7,406,286 | -0.09(-1.32%) |
Jul 17, 2007 | 7.196 | 7.314 | 6.993 | 7.061 | 5,730,580 | -0.08(-1.18%) |
Jul 16, 2007 | 7.035 | 7.280 | 7.027 | 7.145 | 6,774,332 | +0.11(+1.56%) |
Jul 13, 2007 | 6.951 | 7.086 | 6.917 | 7.035 | 4,270,407 | +0.08(+1.22%) |
Jul 12, 2007 | 6.799 | 7.027 | 6.774 | 6.951 | 7,238,895 | +0.13(+1.86%) |
Jul 11, 2007 | 6.478 | 6.858 | 6.478 | 6.824 | 10,579,400 | +0.35(+5.48%) |
Jul 10, 2007 | 6.512 | 6.537 | 6.394 | 6.470 | 4,065,202 | -0.07(-1.03%) |
Jul 09, 2007 | 6.596 | 6.630 | 6.520 | 6.537 | 3,431,005 | -0.01(-0.13%) |
Jul 06, 2007 | 6.478 | 6.546 | 6.461 | 6.546 | 2,810,385 | +0.07(+1.04%) |
Jul 05, 2007 | 6.546 | 6.571 | 6.436 | 6.478 | 2,411,758 | -0.02(-0.26%) |
Jul 03, 2007 | 6.537 | 6.613 | 6.419 | 6.495 | 2,902,405 | +0.07(+1.05%) |
Jul 02, 2007 | 6.512 | 6.529 | 6.292 | 6.427 | 7,472,835 | +0.22(+3.54%) |
Jun 29, 2007 | 6.208 | 6.351 | 6.182 | 6.208 | 5,522,795 | +0.03(+0.55%) |
Jun 28, 2007 | 6.225 | 6.251 | 6.157 | 6.174 | 3,232,644 | -0.06(-0.95%) |
Jun 27, 2007 | 6.073 | 6.284 | 6.064 | 6.233 | 3,619,793 | +0.10(+1.65%) |
Jun 26, 2007 | 6.090 | 6.149 | 6.022 | 6.132 | 4,349,672 | +0.06(+0.97%) |
Jun 25, 2007 | 6.056 | 6.132 | 6.005 | 6.073 | 4,361,177 | -0.02(-0.28%) |
Jun 22, 2007 | 6.166 | 6.182 | 6.056 | 6.090 | 3,546,986 | -0.11(-1.77%) |
Jun 21, 2007 | 6.030 | 6.216 | 6.022 | 6.199 | 3,463,623 | +0.14(+2.37%) |
Jun 20, 2007 | 6.123 | 6.166 | 6.039 | 6.056 | 2,738,593 | -0.07(-1.10%) |
Jun 19, 2007 | 6.115 | 6.275 | 6.030 | 6.123 | 3,938,933 | -0.01(-0.14%) |
Jun 18, 2007 | 6.090 | 6.149 | 6.014 | 6.132 | 4,542,182 | +0.05(+0.83%) |
Jun 15, 2007 | 6.182 | 6.182 | 6.056 | 6.081 | 5,321,965 | -0.01(-0.14%) |
Jun 14, 2007 | 6.081 | 6.149 | 6.039 | 6.090 | 4,590,015 | +0.01(+0.14%) |
Jun 13, 2007 | 6.014 | 6.140 | 6.014 | 6.081 | 5,060,182 | +0.08(+1.27%) |
Jun 12, 2007 | 6.140 | 6.233 | 6.005 | 6.005 | 4,454,921 | -0.19(-3.00%) |
Jun 11, 2007 | 6.242 | 6.301 | 6.157 | 6.191 | 2,329,011 | -0.07(-1.08%) |
Jun 08, 2007 | 6.064 | 6.275 | 6.064 | 6.258 | 4,613,645 | +0.17(+2.77%) |
Jun 07, 2007 | 6.098 | 6.174 | 6.064 | 6.090 | 5,992,757 | -0.07(-1.10%) |
Jun 06, 2007 | 6.081 | 6.157 | 6.039 | 6.157 | 3,316,615 | +0.00(+0.00%) |
Jun 05, 2007 | 6.132 | 6.233 | 6.090 | 6.157 | 2,640,186 | +0.00(+0.00%) |
Jun 04, 2007 | 6.123 | 6.242 | 6.115 | 6.157 | 2,106,983 | +0.02(+0.28%) |
Jun 01, 2007 | 5.997 | 6.258 | 5.997 | 6.140 | 4,915,830 | +0.15(+2.54%) |
May 31, 2007 | 6.047 | 6.106 | 5.963 | 5.988 | 6,781,716 | -0.01(-0.14%) |
May 30, 2007 | 6.090 | 6.098 | 5.971 | 5.997 | 6,150,919 | -0.17(-2.74%) |
May 29, 2007 | 6.225 | 6.292 | 6.047 | 6.166 | 3,416,350 | -0.03(-0.54%) |
May 25, 2007 | 6.106 | 6.208 | 6.047 | 6.199 | 3,021,656 | +0.16(+2.66%) |
May 24, 2007 | 6.292 | 6.301 | 6.014 | 6.039 | 4,092,357 | -0.27(-4.28%) |
May 23, 2007 | 6.512 | 6.546 | 6.292 | 6.309 | 6,991,632 | +0.05(+0.81%) |
May 22, 2007 | 6.098 | 6.267 | 6.039 | 6.258 | 4,269,252 | +0.14(+2.35%) |
May 21, 2007 | 6.106 | 6.216 | 6.022 | 6.115 | 3,930,015 | -0.01(-0.14%) |
May 18, 2007 | 6.106 | 6.166 | 5.971 | 6.123 | 4,329,045 | +0.03(+0.42%) |
May 17, 2007 | 6.166 | 6.284 | 6.081 | 6.098 | 3,700,997 | -0.07(-1.10%) |
May 16, 2007 | 6.030 | 6.199 | 5.971 | 6.166 | 4,479,559 | +0.14(+2.24%) |
May 15, 2007 | 6.225 | 6.258 | 5.997 | 6.030 | 3,577,692 | -0.16(-2.59%) |
May 14, 2007 | 6.166 | 6.275 | 6.166 | 6.191 | 6,136,483 | +0.12(+1.95%) |
May 11, 2007 | 6.081 | 6.140 | 5.878 | 6.073 | 5,082,863 | +0.19(+3.30%) |
May 10, 2007 | 5.980 | 6.090 | 5.870 | 5.878 | 2,964,283 | -0.16(-2.66%) |
May 09, 2007 | 5.971 | 6.106 | 5.954 | 6.039 | 4,165,088 | +0.05(+0.85%) |
May 08, 2007 | 5.845 | 6.039 | 5.845 | 5.988 | 5,354,212 | +0.11(+1.87%) |
May 07, 2007 | 5.954 | 6.022 | 5.836 | 5.878 | 3,320,127 | -0.09(-1.56%) |
May 04, 2007 | 5.946 | 5.997 | 5.895 | 5.971 | 6,424,189 | +0.06(+1.00%) |
May 03, 2007 | 5.912 | 5.929 | 5.853 | 5.912 | 4,358,154 | +0.03(+0.43%) |
May 02, 2007 | 5.845 | 5.980 | 5.828 | 5.887 | 6,854,107 | +0.10(+1.75%) |
May 01, 2007 | 5.836 | 5.997 | 5.753 | 5.785 | 9,012,416 | -0.03(-0.58%) |
Apr 30, 2007 | 6.047 | 6.081 | 5.819 | 5.819 | 9,680,513 | -0.24(-4.04%) |
Apr 27, 2007 | 6.258 | 6.275 | 6.005 | 6.064 | 7,247,877 | -0.23(-3.63%) |
Apr 26, 2007 | 5.490 | 6.326 | 5.490 | 6.292 | 17,713,130 | +1.09(+20.94%) |
Apr 25, 2007 | 5.321 | 5.346 | 5.160 | 5.203 | 6,669,270 | -0.14(-2.69%) |
Apr 24, 2007 | 5.321 | 5.431 | 5.160 | 5.346 | 5,106,406 | +0.12(+2.26%) |
Apr 23, 2007 | 5.363 | 5.389 | 5.177 | 5.228 | 4,540,675 | -0.18(-3.28%) |
Apr 20, 2007 | 5.557 | 5.574 | 5.329 | 5.405 | 4,110,734 | -0.09(-1.69%) |
Apr 19, 2007 | 5.363 | 5.633 | 5.279 | 5.498 | 7,526,870 | +0.10(+1.88%) |
Apr 18, 2007 | 5.253 | 5.625 | 5.245 | 5.397 | 5,619,624 | +0.11(+2.08%) |
Apr 17, 2007 | 5.363 | 5.363 | 5.262 | 5.287 | 4,342,156 | -0.07(-1.26%) |
Apr 16, 2007 | 5.363 | 5.397 | 5.279 | 5.355 | 3,286,690 | +0.00(+0.00%) |
Apr 13, 2007 | 5.228 | 5.355 | 5.160 | 5.355 | 3,865,839 | +0.12(+2.26%) |
Apr 12, 2007 | 5.177 | 5.279 | 5.177 | 5.236 | 5,665,784 | +0.06(+1.14%) |
Apr 11, 2007 | 5.194 | 5.228 | 5.076 | 5.177 | 5,689,933 | -0.01(-0.16%) |
Apr 10, 2007 | 4.992 | 5.203 | 4.975 | 5.186 | 5,612,502 | +0.18(+3.54%) |
Apr 09, 2007 | 4.932 | 5.034 | 4.873 | 5.008 | 4,877,607 | +0.08(+1.72%) |
Apr 05, 2007 | 4.814 | 4.975 | 4.789 | 4.924 | 3,049,086 | +0.10(+2.10%) |
Apr 04, 2007 | 4.772 | 4.831 | 4.772 | 4.823 | 3,957,450 | +0.02(+0.35%) |
Apr 03, 2007 | 4.823 | 4.932 | 4.789 | 4.806 | 3,841,827 | -0.02(-0.35%) |
Apr 02, 2007 | 4.806 | 4.831 | 4.696 | 4.823 | 3,538,444 | -0.03(-0.70%) |
Mar 30, 2007 | 4.780 | 4.890 | 4.772 | 4.856 | 3,257,192 | +0.07(+1.41%) |
Mar 29, 2007 | 4.907 | 4.907 | 4.696 | 4.789 | 7,155,829 | -0.18(-3.57%) |
Mar 28, 2007 | 5.084 | 5.110 | 4.966 | 4.966 | 4,848,428 | -0.10(-2.00%) |
Mar 27, 2007 | 5.068 | 5.127 | 4.992 | 5.068 | 3,844,989 | -0.03(-0.66%) |
Mar 26, 2007 | 4.949 | 5.110 | 4.916 | 5.101 | 5,392,732 | +0.14(+2.90%) |
Mar 23, 2007 | 5.110 | 5.127 | 4.907 | 4.958 | 8,915,224 | -0.15(-2.98%) |
Mar 22, 2007 | 5.279 | 5.346 | 5.110 | 5.110 | 10,406,870 | -0.39(-7.07%) |
Mar 21, 2007 | 5.422 | 5.532 | 5.287 | 5.498 | 5,416,935 | +0.09(+1.72%) |
Mar 20, 2007 | 5.414 | 5.490 | 5.397 | 5.405 | 2,477,061 | -0.03(-0.47%) |
Mar 19, 2007 | 5.549 | 5.625 | 5.405 | 5.431 | 3,472,203 | -0.08(-1.53%) |
Mar 16, 2007 | 5.591 | 5.608 | 5.507 | 5.515 | 3,510,151 | -0.08(-1.51%) |
Mar 15, 2007 | 5.498 | 5.608 | 5.431 | 5.600 | 2,261,963 | +0.09(+1.69%) |
Mar 14, 2007 | 5.515 | 5.633 | 5.405 | 5.507 | 3,984,093 | -0.05(-0.91%) |
Mar 13, 2007 | 5.650 | 5.693 | 5.481 | 5.557 | 5,223,317 | -0.09(-1.64%) |
Mar 12, 2007 | 5.659 | 5.709 | 5.608 | 5.650 | 5,805,396 | +0.03(+0.45%) |
Mar 09, 2007 | 5.574 | 5.659 | 5.481 | 5.625 | 5,099,621 | +0.10(+1.84%) |
Mar 08, 2007 | 5.549 | 5.600 | 5.498 | 5.524 | 2,416,559 | +0.03(+0.46%) |
Mar 07, 2007 | 5.490 | 5.557 | 5.439 | 5.498 | 3,013,737 | +0.01(+0.15%) |
Mar 06, 2007 | 5.490 | 5.524 | 5.380 | 5.490 | 4,591,291 | +0.22(+4.17%) |
Mar 05, 2007 | 5.323 | 5.473 | 5.253 | 5.270 | 3,276,664 | -0.14(-2.65%) |
Mar 02, 2007 | 5.448 | 5.557 | 5.405 | 5.414 | 5,375,305 | -0.07(-1.23%) |
Mar 01, 2007 | 5.507 | 5.617 | 5.397 | 5.481 | 6,367,788 | -0.09(-1.67%) |
Feb 28, 2007 | 5.659 | 5.693 | 5.557 | 5.574 | 5,480,545 | -0.07(-1.20%) |
Feb 27, 2007 | 5.752 | 5.828 | 5.549 | 5.642 | 26,066,094 | -0.32(-5.38%) |
Feb 26, 2007 | 5.929 | 5.963 | 5.777 | 5.963 | 3,740,310 | +0.08(+1.29%) |
Feb 23, 2007 | 5.777 | 5.954 | 5.760 | 5.887 | 3,502,899 | +0.11(+1.90%) |
Feb 22, 2007 | 5.743 | 5.853 | 5.676 | 5.777 | 2,711,448 | +0.04(+0.74%) |
Feb 21, 2007 | 5.785 | 5.819 | 5.659 | 5.735 | 3,244,397 | -0.11(-1.88%) |
Feb 20, 2007 | 5.650 | 5.878 | 5.625 | 5.845 | 3,846,739 | +0.16(+2.82%) |
Feb 16, 2007 | 5.583 | 5.718 | 5.541 | 5.684 | 3,268,163 | +0.10(+1.82%) |
Feb 15, 2007 | 5.566 | 5.693 | 5.532 | 5.583 | 5,670,537 | +0.03(+0.61%) |
Feb 14, 2007 | 5.524 | 5.589 | 5.515 | 5.549 | 5,909,906 | +0.04(+0.77%) |
Feb 13, 2007 | 5.642 | 5.693 | 5.490 | 5.507 | 5,393,023 | -0.11(-1.95%) |
Feb 12, 2007 | 5.693 | 5.693 | 5.583 | 5.617 | 2,572,793 | -0.03(-0.60%) |
Feb 09, 2007 | 5.836 | 5.870 | 5.617 | 5.650 | 3,783,611 | -0.16(-2.76%) |
Feb 08, 2007 | 5.794 | 5.870 | 5.735 | 5.811 | 3,761,655 | -0.01(-0.15%) |
Feb 07, 2007 | 5.608 | 5.845 | 5.608 | 5.819 | 4,098,315 | +0.20(+3.61%) |
Feb 06, 2007 | 5.760 | 5.781 | 5.583 | 5.617 | 3,531,995 | -0.15(-2.64%) |
Feb 05, 2007 | 5.701 | 5.819 | 5.684 | 5.769 | 3,352,571 | +0.04(+0.74%) |
Feb 02, 2007 | 5.667 | 5.828 | 5.667 | 5.726 | 4,283,615 | +0.03(+0.59%) |
Feb 01, 2007 | 5.600 | 5.701 | 5.557 | 5.693 | 4,735,063 | +0.14(+2.59%) |
Jan 31, 2007 | 5.524 | 5.701 | 5.448 | 5.549 | 5,539,964 | +0.04(+0.77%) |
Jan 30, 2007 | 5.608 | 5.625 | 5.481 | 5.507 | 4,340,446 | -0.06(-1.06%) |
Jan 29, 2007 | 5.667 | 5.709 | 5.456 | 5.566 | 6,998,542 | -0.12(-2.08%) |
Jan 26, 2007 | 5.701 | 5.726 | 5.532 | 5.684 | 7,785,193 | -0.23(-3.86%) |
Jan 25, 2007 | 6.014 | 6.115 | 5.752 | 5.912 | 7,852,032 | -0.06(-0.99%) |
Jan 24, 2007 | 5.861 | 6.081 | 5.786 | 5.971 | 5,231,701 | +0.33(+5.84%) |
Jan 23, 2007 | 5.617 | 5.769 | 5.608 | 5.642 | 4,569,221 | +0.05(+0.91%) |
Jan 22, 2007 | 5.819 | 5.861 | 5.583 | 5.591 | 4,359,479 | -0.23(-3.92%) |
Jan 19, 2007 | 5.811 | 5.895 | 5.642 | 5.819 | 6,146,194 | -0.03(-0.58%) |
Jan 18, 2007 | 6.106 | 6.106 | 5.828 | 5.853 | 4,814,231 | -0.35(-5.59%) |
Jan 17, 2007 | 6.233 | 6.334 | 6.174 | 6.199 | 3,406,389 | -0.03(-0.41%) |
Jan 16, 2007 | 6.318 | 6.410 | 6.216 | 6.225 | 2,589,371 | -0.09(-1.47%) |
Jan 12, 2007 | 6.174 | 6.478 | 6.174 | 6.318 | 8,722,026 | +0.12(+1.91%) |
Jan 11, 2007 | 5.929 | 6.242 | 5.929 | 6.199 | 7,843,616 | +0.28(+4.71%) |
Jan 10, 2007 | 5.946 | 6.064 | 5.845 | 5.921 | 5,820,043 | -0.08(-1.27%) |
Jan 09, 2007 | 5.878 | 6.064 | 5.726 | 5.997 | 8,960,636 | +0.16(+2.75%) |
Jan 08, 2007 | 5.693 | 5.895 | 5.676 | 5.836 | 6,158,529 | +0.14(+2.37%) |
Jan 05, 2007 | 6.132 | 6.132 | 5.608 | 5.701 | 12,027,409 | -0.50(-8.04%) |
Jan 04, 2007 | 6.132 | 6.242 | 6.039 | 6.199 | 5,300,559 | +0.07(+1.10%) |
Jan 03, 2007 | 6.098 | 6.301 | 5.929 | 6.132 | 6,898,655 | +0.15(+2.54%) |
Dec 29, 2006 | 6.073 | 6.225 | 5.954 | 5.980 | 3,875,862 | -0.11(-1.80%) |
Dec 28, 2006 | 6.014 | 6.115 | 6.014 | 6.090 | 2,468,185 | +0.06(+0.98%) |
Dec 27, 2006 | 6.064 | 6.166 | 5.980 | 6.030 | 3,067,312 | -0.04(-0.70%) |
Dec 26, 2006 | 5.895 | 6.098 | 5.853 | 6.073 | 3,616,545 | +0.19(+3.30%) |
Dec 22, 2006 | 6.005 | 6.022 | 5.870 | 5.878 | 2,650,036 | -0.14(-2.38%) |
Dec 21, 2006 | 6.081 | 6.090 | 5.929 | 6.022 | 5,818,430 | -0.01(-0.14%) |
Dec 20, 2006 | 6.242 | 6.250 | 6.005 | 6.030 | 10,398,874 | +0.08(+1.42%) |
Dec 19, 2006 | 6.292 | 6.309 | 5.938 | 5.946 | 8,854,286 | -0.41(-6.51%) |
Dec 18, 2006 | 6.706 | 6.733 | 6.360 | 6.360 | 10,661,607 | -0.28(-4.20%) |
Dec 15, 2006 | 6.410 | 6.698 | 6.410 | 6.639 | 8,779,684 | +0.30(+4.80%) |
Dec 14, 2006 | 6.318 | 6.420 | 6.258 | 6.334 | 5,363,674 | +0.01(+0.13%) |
Dec 13, 2006 | 6.318 | 6.377 | 6.208 | 6.326 | 4,854,370 | +0.04(+0.67%) |
Dec 12, 2006 | 6.351 | 6.444 | 6.216 | 6.284 | 5,555,383 | -0.08(-1.33%) |
Dec 11, 2006 | 6.292 | 6.402 | 6.225 | 6.368 | 4,480,752 | +0.06(+0.94%) |
Dec 08, 2006 | 6.309 | 6.453 | 6.191 | 6.309 | 2,310,983 | -0.03(-0.53%) |
Dec 07, 2006 | 6.334 | 6.486 | 6.301 | 6.343 | 3,288,018 | +0.02(+0.27%) |
Dec 06, 2006 | 6.334 | 6.529 | 6.326 | 6.326 | 4,975,507 | -0.03(-0.53%) |
Dec 05, 2006 | 6.334 | 6.470 | 6.267 | 6.360 | 6,041,210 | +0.03(+0.53%) |
Dec 04, 2006 | 6.056 | 6.334 | 6.030 | 6.326 | 5,050,124 | +0.31(+5.20%) |
Dec 01, 2006 | 6.090 | 6.199 | 5.921 | 6.014 | 3,535,451 | -0.10(-1.66%) |
Nov 30, 2006 | 5.845 | 6.166 | 5.819 | 6.115 | 6,654,913 | +0.25(+4.32%) |
Nov 29, 2006 | 5.785 | 5.912 | 5.769 | 5.861 | 3,808,902 | +0.12(+2.06%) |
Nov 28, 2006 | 5.811 | 5.819 | 5.600 | 5.743 | 3,496,373 | -0.07(-1.16%) |
Nov 27, 2006 | 5.895 | 5.963 | 5.785 | 5.811 | 2,927,470 | -0.14(-2.27%) |
Nov 24, 2006 | 6.022 | 6.064 | 5.929 | 5.946 | 1,461,863 | -0.08(-1.26%) |
Nov 22, 2006 | 5.861 | 6.047 | 5.828 | 6.022 | 3,914,595 | +0.21(+3.63%) |
Nov 21, 2006 | 5.878 | 5.921 | 5.802 | 5.811 | 2,646,724 | -0.08(-1.43%) |
Nov 20, 2006 | 5.735 | 5.912 | 5.709 | 5.895 | 4,213,551 | +0.14(+2.35%) |
Nov 17, 2006 | 5.912 | 5.921 | 5.752 | 5.760 | 4,700,693 | -0.19(-3.12%) |
Nov 16, 2006 | 5.912 | 6.014 | 5.853 | 5.946 | 3,602,788 | +0.04(+0.72%) |
Nov 15, 2006 | 5.895 | 6.047 | 5.845 | 5.904 | 5,728,416 | -0.01(-0.14%) |
Nov 14, 2006 | 5.659 | 5.912 | 5.633 | 5.912 | 4,620,678 | +0.24(+4.32%) |
Nov 13, 2006 | 5.532 | 5.693 | 5.532 | 5.667 | 4,651,985 | -0.04(-0.74%) |
Nov 10, 2006 | 5.532 | 5.743 | 5.507 | 5.709 | 2,810,407 | +0.15(+2.74%) |
Nov 09, 2006 | 5.697 | 5.743 | 5.465 | 5.557 | 4,439,334 | -0.08(-1.50%) |
Nov 08, 2006 | 5.600 | 5.684 | 5.532 | 5.642 | 4,487,063 | -0.04(-0.74%) |
Nov 07, 2006 | 5.760 | 5.828 | 5.667 | 5.684 | 5,105,695 | -0.06(-1.03%) |
Nov 06, 2006 | 5.642 | 5.794 | 5.617 | 5.743 | 3,570,542 | +0.13(+2.26%) |
Nov 03, 2006 | 5.701 | 5.785 | 5.557 | 5.617 | 4,450,045 | -0.03(-0.45%) |
Nov 02, 2006 | 5.490 | 5.701 | 5.363 | 5.642 | 10,014,741 | +0.32(+6.03%) |
Nov 01, 2006 | 5.600 | 5.676 | 5.279 | 5.321 | 5,920,783 | -0.28(-4.98%) |
Oct 31, 2006 | 5.676 | 5.811 | 5.507 | 5.600 | 2,654,673 | -0.06(-1.04%) |
Oct 30, 2006 | 5.515 | 5.684 | 5.405 | 5.659 | 3,128,629 | +0.11(+1.98%) |
Oct 27, 2006 | 5.617 | 5.659 | 5.507 | 5.549 | 3,273,363 | -0.14(-2.52%) |
Oct 26, 2006 | 5.659 | 5.785 | 5.574 | 5.693 | 3,755,897 | +0.01(+0.15%) |
Oct 25, 2006 | 5.549 | 5.845 | 5.532 | 5.684 | 4,976,882 | +0.14(+2.44%) |
Oct 24, 2006 | 5.718 | 5.785 | 5.541 | 5.549 | 4,280,196 | -0.18(-3.10%) |
Oct 23, 2006 | 5.684 | 5.777 | 5.625 | 5.726 | 2,938,686 | +0.00(+0.00%) |
Oct 20, 2006 | 5.819 | 5.819 | 5.701 | 5.726 | 2,408,490 | -0.08(-1.45%) |
Oct 19, 2006 | 5.819 | 5.878 | 5.743 | 5.811 | 2,869,929 | -0.04(-0.72%) |
Oct 18, 2006 | 5.836 | 6.039 | 5.785 | 5.853 | 6,832,262 | -0.14(-2.26%) |
Oct 17, 2006 | 6.073 | 6.081 | 5.845 | 5.988 | 6,342,733 | -0.10(-1.66%) |
Oct 16, 2006 | 5.988 | 6.174 | 5.929 | 6.090 | 6,113,395 | +0.08(+1.41%) |
Oct 13, 2006 | 5.785 | 6.064 | 5.718 | 6.005 | 8,030,487 | +0.23(+3.95%) |
Oct 12, 2006 | 5.828 | 5.853 | 5.752 | 5.777 | 5,303,930 | -0.02(-0.29%) |
Oct 11, 2006 | 5.726 | 5.895 | 5.566 | 5.794 | 10,785,673 | +0.00(+0.00%) |
Oct 10, 2006 | 5.921 | 5.946 | 5.709 | 5.794 | 5,850,324 | -0.15(-2.56%) |
Oct 09, 2006 | 5.878 | 5.946 | 5.777 | 5.946 | 4,114,277 | +0.07(+1.15%) |
Oct 06, 2006 | 5.887 | 5.904 | 5.760 | 5.878 | 5,399,085 | -0.05(-0.85%) |
Oct 05, 2006 | 5.811 | 5.963 | 5.785 | 5.929 | 6,227,346 | +0.03(+0.43%) |
Oct 04, 2006 | 5.760 | 5.946 | 5.700 | 5.904 | 16,826,816 | +0.12(+2.04%) |
Oct 03, 2006 | 5.718 | 6.090 | 5.617 | 5.785 | 42,034,696 | +1.51(+35.38%) |
Oct 02, 2006 | 4.392 | 4.400 | 4.231 | 4.274 | 5,374,953 | -0.11(-2.50%) |
Sep 29, 2006 | 4.519 | 4.578 | 4.367 | 4.383 | 3,692,359 | -0.15(-3.35%) |
Sep 28, 2006 | 4.485 | 4.603 | 4.358 | 4.535 | 4,012,646 | +0.06(+1.32%) |
Sep 27, 2006 | 4.611 | 4.713 | 4.459 | 4.476 | 4,804,825 | -0.15(-3.28%) |
Sep 26, 2006 | 4.675 | 4.738 | 4.595 | 4.628 | 5,966,178 | -0.03(-0.72%) |
Sep 25, 2006 | 4.586 | 4.721 | 4.476 | 4.662 | 4,179,014 | +0.16(+3.56%) |
Sep 22, 2006 | 4.485 | 4.569 | 4.409 | 4.502 | 5,314,529 | -0.01(-0.19%) |
Sep 21, 2006 | 4.730 | 4.730 | 4.476 | 4.510 | 5,712,743 | -0.34(-6.97%) |
Sep 20, 2006 | 4.561 | 4.899 | 4.527 | 4.848 | 9,108,581 | +0.33(+7.29%) |
Sep 19, 2006 | 4.510 | 4.645 | 4.459 | 4.519 | 5,171,941 | +0.05(+1.13%) |
Sep 18, 2006 | 4.535 | 4.561 | 4.443 | 4.468 | 8,139,869 | -0.08(-1.67%) |
Sep 15, 2006 | 4.616 | 4.637 | 4.519 | 4.544 | 11,732,770 | +0.06(+1.32%) |
Sep 14, 2006 | 4.096 | 4.560 | 4.079 | 4.485 | 11,514,629 | +0.36(+8.81%) |
Sep 13, 2006 | 4.206 | 4.291 | 4.105 | 4.122 | 4,343,797 | -0.08(-2.01%) |
Sep 12, 2006 | 4.003 | 4.206 | 4.003 | 4.206 | 3,319,841 | +0.18(+4.40%) |
Sep 11, 2006 | 3.995 | 4.046 | 3.843 | 4.029 | 3,535,601 | +0.00(+0.00%) |
Sep 08, 2006 | 3.986 | 4.046 | 3.961 | 4.029 | 1,983,131 | +0.05(+1.27%) |
Sep 07, 2006 | 3.927 | 4.029 | 3.818 | 3.978 | 4,096,050 | +0.05(+1.29%) |
Sep 06, 2006 | 4.265 | 4.274 | 3.919 | 3.927 | 5,533,592 | -0.38(-8.82%) |
Sep 05, 2006 | 4.139 | 4.307 | 4.071 | 4.307 | 3,722,940 | +0.16(+3.87%) |
Sep 01, 2006 | 3.944 | 4.223 | 3.868 | 4.147 | 4,759,273 | +0.24(+6.05%) |
Aug 31, 2006 | 3.995 | 4.012 | 3.885 | 3.910 | 3,309,700 | -0.08(-1.91%) |
Aug 30, 2006 | 4.020 | 4.037 | 3.910 | 3.986 | 3,531,327 | -0.02(-0.42%) |
Aug 29, 2006 | 3.902 | 4.020 | 3.809 | 4.003 | 4,219,510 | +0.12(+3.04%) |
Aug 28, 2006 | 3.843 | 3.902 | 3.792 | 3.885 | 2,202,258 | +0.07(+1.77%) |
Aug 25, 2006 | 3.691 | 3.834 | 3.691 | 3.818 | 3,675,359 | +0.12(+3.20%) |
Aug 24, 2006 | 3.674 | 3.708 | 3.615 | 3.699 | 2,437,809 | +0.03(+0.69%) |
Aug 23, 2006 | 3.784 | 3.843 | 3.649 | 3.674 | 3,421,519 | -0.12(-3.12%) |
Aug 22, 2006 | 3.818 | 3.877 | 3.758 | 3.792 | 2,535,375 | -0.05(-1.32%) |
Aug 21, 2006 | 3.902 | 3.902 | 3.767 | 3.843 | 1,831,870 | -0.08(-2.15%) |
Aug 18, 2006 | 3.927 | 3.961 | 3.801 | 3.927 | 2,949,750 | +0.00(+0.00%) |
Aug 17, 2006 | 3.927 | 4.037 | 3.877 | 3.927 | 4,052,625 | -0.03(-0.85%) |
Aug 16, 2006 | 3.868 | 3.978 | 3.767 | 3.961 | 3,290,707 | +0.12(+3.08%) |
Aug 15, 2006 | 3.733 | 3.843 | 3.716 | 3.843 | 2,216,245 | +0.16(+4.36%) |
Aug 14, 2006 | 3.606 | 3.733 | 3.598 | 3.682 | 2,730,967 | +0.11(+3.07%) |
Aug 11, 2006 | 3.649 | 3.674 | 3.514 | 3.573 | 2,563,836 | -0.10(-2.76%) |
Aug 10, 2006 | 3.615 | 3.716 | 3.564 | 3.674 | 1,810,396 | +0.05(+1.40%) |
Aug 09, 2006 | 3.758 | 3.801 | 3.606 | 3.623 | 3,354,905 | -0.07(-1.83%) |
Aug 08, 2006 | 3.725 | 3.775 | 3.674 | 3.691 | 2,605,101 | -0.03(-0.91%) |
Aug 07, 2006 | 3.716 | 3.801 | 3.640 | 3.725 | 2,423,934 | -0.03(-0.68%) |
Aug 04, 2006 | 3.801 | 3.834 | 3.590 | 3.750 | 5,814,594 | -0.03(-0.67%) |
Aug 03, 2006 | 3.674 | 3.784 | 3.615 | 3.775 | 6,229,246 | +0.06(+1.59%) |
Aug 02, 2006 | 3.581 | 3.725 | 3.573 | 3.716 | 4,190,485 | +0.14(+3.77%) |