Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.460 | 8.589 | 8.411 | 8.525 | 103,580,504 | +0.16(+1.88%) |
Aug 30, 2007 | 8.301 | 8.463 | 8.285 | 8.368 | 63,885,992 | +0.00(+0.04%) |
Aug 29, 2007 | 8.111 | 8.423 | 8.111 | 8.365 | 80,958,336 | +0.27(+3.28%) |
Aug 28, 2007 | 8.223 | 8.289 | 8.088 | 8.099 | 66,078,140 | -0.16(-1.90%) |
Aug 27, 2007 | 8.292 | 8.330 | 8.252 | 8.256 | 52,497,312 | -0.05(-0.64%) |
Aug 24, 2007 | 8.206 | 8.322 | 8.188 | 8.309 | 64,619,988 | +0.08(+0.94%) |
Aug 23, 2007 | 8.035 | 8.265 | 7.998 | 8.232 | 84,775,344 | +0.21(+2.65%) |
Aug 22, 2007 | 8.040 | 8.057 | 7.916 | 8.019 | 89,513,904 | +0.07(+0.89%) |
Aug 21, 2007 | 8.052 | 8.093 | 7.917 | 7.948 | 87,693,968 | -0.10(-1.22%) |
Aug 20, 2007 | 8.175 | 8.197 | 7.929 | 8.047 | 95,714,080 | -0.10(-1.21%) |
Aug 17, 2007 | 7.878 | 8.335 | 8.002 | 8.145 | 171,514,768 | +0.19(+2.39%) |
Aug 16, 2007 | 7.988 | 8.000 | 7.539 | 7.955 | 205,624,736 | -0.02(-0.22%) |
Aug 15, 2007 | 8.119 | 8.221 | 7.938 | 7.973 | 118,010,352 | -0.20(-2.39%) |
Aug 14, 2007 | 8.411 | 8.423 | 8.106 | 8.168 | 106,552,096 | -0.20(-2.37%) |
Aug 13, 2007 | 8.289 | 8.444 | 8.256 | 8.366 | 104,001,056 | +0.21(+2.58%) |
Aug 10, 2007 | 8.043 | 8.325 | 8.030 | 8.156 | 105,649,656 | +0.03(+0.40%) |
Aug 09, 2007 | 8.368 | 8.499 | 8.123 | 8.123 | 139,497,968 | -0.41(-4.82%) |
Aug 08, 2007 | 8.446 | 8.610 | 8.413 | 8.534 | 137,231,152 | +0.16(+1.90%) |
Aug 07, 2007 | 8.353 | 8.463 | 8.285 | 8.375 | 91,007,944 | +0.00(+0.04%) |
Aug 06, 2007 | 8.216 | 8.382 | 8.214 | 8.372 | 106,091,904 | +0.09(+1.04%) |
Aug 03, 2007 | 8.366 | 8.401 | 8.270 | 8.285 | 100,436,432 | -0.05(-0.56%) |
Aug 02, 2007 | 8.128 | 8.365 | 8.128 | 8.332 | 107,097,384 | +0.26(+3.21%) |
Aug 01, 2007 | 7.954 | 8.106 | 7.878 | 8.073 | 88,292,040 | +0.12(+1.52%) |
Jul 31, 2007 | 8.031 | 8.135 | 7.941 | 7.952 | 85,018,472 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.905 | 7.971 | 74,754,104 | -0.06(-0.69%) |
Jul 27, 2007 | 8.154 | 8.193 | 8.026 | 8.026 | 76,336,712 | -0.11(-1.36%) |
Jul 26, 2007 | 8.197 | 8.315 | 8.009 | 8.137 | 126,680,232 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.385 | 8.145 | 8.213 | 66,178,860 | -0.01(-0.15%) |
Jul 24, 2007 | 8.361 | 8.408 | 8.209 | 8.225 | 60,236,272 | -0.14(-1.69%) |
Jul 23, 2007 | 8.380 | 8.465 | 8.346 | 8.366 | 61,986,172 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.385 | 87,220,456 | +0.02(+0.29%) |
Jul 19, 2007 | 8.209 | 8.480 | 8.209 | 8.361 | 99,366,376 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.214 | 8.054 | 8.144 | 58,735,864 | -0.06(-0.78%) |
Jul 17, 2007 | 8.185 | 8.271 | 8.123 | 8.207 | 68,864,848 | +0.01(+0.15%) |
Jul 16, 2007 | 8.119 | 8.204 | 8.100 | 8.195 | 68,763,520 | +0.03(+0.40%) |
Jul 13, 2007 | 8.128 | 8.178 | 8.050 | 8.163 | 79,233,216 | -0.02(-0.21%) |
Jul 12, 2007 | 7.912 | 8.228 | 7.860 | 8.180 | 145,582,432 | +0.29(+3.72%) |
Jul 11, 2007 | 7.739 | 7.886 | 7.720 | 7.886 | 105,401,904 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,344,776 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.919 | 7.831 | 7.836 | 60,582,992 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.862 | 7.943 | 48,443,364 | +0.01(+0.17%) |
Jul 05, 2007 | 7.805 | 7.941 | 7.800 | 7.929 | 50,909,156 | +0.06(+0.70%) |
Jul 03, 2007 | 7.817 | 7.883 | 7.803 | 7.874 | 30,905,180 | +0.07(+0.86%) |
Jul 02, 2007 | 7.708 | 7.836 | 7.743 | 7.807 | 54,586,776 | +0.10(+1.28%) |
Jun 29, 2007 | 7.707 | 7.846 | 7.646 | 7.708 | 80,438,488 | +0.00(+0.02%) |
Jun 28, 2007 | 7.765 | 7.833 | 7.679 | 7.707 | 65,757,652 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.824 | 7.696 | 7.807 | 66,259,720 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,935,120 | -0.05(-0.67%) |
Jun 25, 2007 | 7.791 | 7.869 | 7.732 | 7.764 | 80,910,168 | -0.04(-0.53%) |
Jun 22, 2007 | 7.860 | 7.912 | 7.786 | 7.805 | 132,861,096 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.879 | 7.757 | 7.860 | 86,621,048 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.779 | 7.781 | 80,440,840 | -0.15(-1.87%) |
Jun 19, 2007 | 7.912 | 7.959 | 7.865 | 7.929 | 70,313,664 | +0.00(+0.02%) |
Jun 18, 2007 | 7.884 | 7.938 | 7.869 | 7.928 | 69,946,088 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,280,000 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.929 | 7.829 | 7.890 | 65,529,380 | +0.03(+0.37%) |
Jun 13, 2007 | 7.803 | 7.860 | 7.741 | 7.860 | 92,937,288 | +0.08(+0.98%) |
Jun 12, 2007 | 7.874 | 7.931 | 7.779 | 7.784 | 98,060,784 | -0.14(-1.81%) |
Jun 11, 2007 | 7.912 | 7.997 | 7.853 | 7.928 | 73,820,304 | +0.02(+0.24%) |
Jun 08, 2007 | 7.829 | 7.912 | 7.781 | 7.909 | 78,565,848 | +0.06(+0.81%) |
Jun 07, 2007 | 7.903 | 7.978 | 7.836 | 7.845 | 101,843,112 | -0.11(-1.35%) |
Jun 06, 2007 | 7.862 | 7.979 | 7.865 | 7.952 | 90,661,776 | +0.02(+0.24%) |
Jun 05, 2007 | 7.900 | 7.959 | 7.864 | 7.933 | 81,108,504 | -0.01(-0.13%) |
Jun 04, 2007 | 7.905 | 7.947 | 7.821 | 7.943 | 65,291,772 | +0.03(+0.37%) |
Jun 01, 2007 | 7.905 | 7.947 | 7.895 | 7.914 | 90,131,176 | +0.02(+0.22%) |
May 31, 2007 | 7.879 | 7.922 | 7.862 | 7.897 | 87,980,328 | +0.01(+0.09%) |
May 30, 2007 | 7.791 | 7.895 | 7.800 | 7.890 | 65,227,368 | +0.02(+0.24%) |
May 29, 2007 | 7.862 | 7.922 | 7.814 | 7.871 | 82,315,080 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.924 | 7.829 | 7.881 | 93,971,192 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.924 | 7.817 | 7.843 | 111,206,808 | -0.04(-0.50%) |
May 23, 2007 | 7.924 | 7.966 | 7.874 | 7.883 | 113,654,816 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.905 | 7.774 | 7.874 | 86,630,768 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,509,880 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.627 | 7.701 | 103,042,352 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.879 | 7.672 | 7.751 | 133,640,616 | -0.06(-0.75%) |
May 16, 2007 | 7.817 | 7.814 | 7.655 | 7.810 | 108,231,200 | +0.08(+1.03%) |
May 15, 2007 | 7.741 | 7.834 | 7.717 | 7.731 | 68,921,720 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.741 | 7.777 | 54,504,196 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.822 | 7.688 | 7.815 | 58,578,000 | +0.10(+1.28%) |
May 10, 2007 | 7.739 | 7.746 | 7.667 | 7.717 | 79,559,600 | -0.04(-0.58%) |
May 09, 2007 | 7.739 | 7.810 | 7.688 | 7.762 | 95,686,880 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.796 | 7.598 | 7.776 | 230,468,656 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.532 | 7.567 | 58,772,752 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.447 | 7.565 | 95,257,488 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.390 | 7.399 | 54,647,488 | -0.02(-0.23%) |
May 02, 2007 | 7.390 | 7.444 | 7.390 | 7.416 | 61,148,988 | +0.00(+0.02%) |
May 01, 2007 | 7.280 | 7.428 | 7.280 | 7.415 | 98,758,872 | +0.13(+1.85%) |
Apr 30, 2007 | 7.280 | 7.358 | 7.273 | 7.280 | 61,524,460 | -0.03(-0.35%) |
Apr 27, 2007 | 7.256 | 7.321 | 7.247 | 7.306 | 57,633,632 | +0.04(+0.59%) |
Apr 26, 2007 | 7.195 | 7.299 | 7.176 | 7.263 | 82,957,040 | +0.03(+0.41%) |
Apr 25, 2007 | 7.221 | 7.254 | 7.195 | 7.233 | 59,904,640 | +0.04(+0.53%) |
Apr 24, 2007 | 7.193 | 7.256 | 7.109 | 7.195 | 72,332,240 | +0.04(+0.58%) |
Apr 23, 2007 | 7.117 | 7.204 | 7.083 | 7.154 | 61,929,044 | +0.01(+0.10%) |
Apr 20, 2007 | 7.161 | 7.188 | 7.100 | 7.147 | 67,122,064 | +0.04(+0.53%) |
Apr 19, 2007 | 7.079 | 7.178 | 7.069 | 7.109 | 69,032,304 | +0.03(+0.41%) |
Apr 18, 2007 | 7.083 | 7.104 | 6.990 | 7.079 | 71,825,736 | -0.04(-0.56%) |
Apr 17, 2007 | 7.097 | 7.119 | 7.031 | 7.119 | 71,174,400 | +0.00(+0.05%) |
Apr 16, 2007 | 7.114 | 7.128 | 7.047 | 7.116 | 60,138,948 | +0.00(+0.02%) |
Apr 13, 2007 | 7.104 | 7.150 | 7.036 | 7.114 | 60,676,056 | +0.01(+0.15%) |
Apr 12, 2007 | 7.017 | 7.119 | 6.986 | 7.104 | 58,660,520 | +0.07(+0.96%) |
Apr 11, 2007 | 7.048 | 7.064 | 6.965 | 7.036 | 60,786,340 | +0.00(+0.02%) |
Apr 10, 2007 | 7.150 | 7.235 | 6.971 | 7.035 | 88,319,336 | -0.11(-1.50%) |
Apr 09, 2007 | 7.206 | 7.216 | 7.131 | 7.142 | 48,972,164 | -0.08(-1.10%) |
Apr 05, 2007 | 7.100 | 7.235 | 7.052 | 7.221 | 86,520,560 | +0.12(+1.70%) |
Apr 04, 2007 | 7.083 | 7.104 | 7.040 | 7.100 | 72,157,152 | +0.04(+0.51%) |
Apr 03, 2007 | 6.971 | 7.081 | 6.969 | 7.064 | 69,103,432 | +0.10(+1.44%) |
Apr 02, 2007 | 6.974 | 6.983 | 6.919 | 6.964 | 65,867,272 | +0.03(+0.42%) |
Mar 30, 2007 | 6.927 | 6.974 | 6.822 | 6.934 | 82,115,560 | +0.02(+0.35%) |
Mar 29, 2007 | 6.901 | 6.934 | 6.851 | 6.910 | 64,330,964 | +0.04(+0.53%) |
Mar 28, 2007 | 6.910 | 6.941 | 6.829 | 6.874 | 72,490,760 | -0.08(-1.09%) |
Mar 27, 2007 | 6.945 | 6.974 | 6.927 | 6.950 | 68,890,248 | -0.04(-0.52%) |
Mar 26, 2007 | 6.986 | 7.005 | 6.910 | 6.986 | 60,702,544 | +0.00(+0.02%) |
Mar 23, 2007 | 6.955 | 7.014 | 6.919 | 6.984 | 80,806,432 | -0.00(-0.05%) |
Mar 22, 2007 | 6.997 | 7.005 | 6.888 | 6.988 | 76,922,752 | +0.04(+0.65%) |
Mar 21, 2007 | 6.863 | 6.990 | 6.836 | 6.943 | 90,213,744 | +0.10(+1.46%) |
Mar 20, 2007 | 6.922 | 6.953 | 6.834 | 6.843 | 127,536,384 | -0.10(-1.49%) |
Mar 19, 2007 | 6.910 | 6.965 | 6.896 | 6.946 | 64,089,172 | +0.05(+0.75%) |
Mar 16, 2007 | 6.945 | 6.962 | 6.884 | 6.895 | 139,507,808 | +0.04(+0.53%) |
Mar 15, 2007 | 6.855 | 6.886 | 6.817 | 6.858 | 73,917,656 | -0.02(-0.23%) |
Mar 14, 2007 | 6.858 | 6.907 | 6.786 | 6.874 | 101,781,656 | +0.04(+0.61%) |
Mar 13, 2007 | 6.974 | 6.974 | 6.815 | 6.832 | 80,770,784 | -0.14(-2.03%) |
Mar 12, 2007 | 6.936 | 6.993 | 6.893 | 6.974 | 65,140,384 | +0.04(+0.65%) |
Mar 09, 2007 | 6.983 | 7.000 | 6.827 | 6.929 | 100,784,328 | -0.03(-0.40%) |
Mar 08, 2007 | 6.997 | 7.000 | 6.936 | 6.957 | 77,754,344 | +0.02(+0.25%) |
Mar 07, 2007 | 6.829 | 6.979 | 6.824 | 6.939 | 123,604,184 | +0.13(+1.88%) |
Mar 06, 2007 | 6.755 | 6.877 | 6.741 | 6.812 | 107,592,888 | +0.12(+1.75%) |
Mar 05, 2007 | 6.646 | 6.813 | 6.591 | 6.694 | 104,179,344 | +0.01(+0.21%) |
Mar 02, 2007 | 6.725 | 6.772 | 6.660 | 6.680 | 85,340,896 | -0.04(-0.67%) |
Mar 01, 2007 | 6.677 | 6.806 | 6.591 | 6.725 | 130,295,096 | -0.07(-1.07%) |
Feb 28, 2007 | 6.679 | 6.841 | 6.653 | 6.798 | 152,498,032 | +0.07(+1.10%) |
Feb 27, 2007 | 6.832 | 6.876 | 6.646 | 6.724 | 149,083,328 | -0.24(-3.40%) |
Feb 26, 2007 | 7.067 | 7.071 | 6.952 | 6.960 | 77,061,016 | -0.09(-1.30%) |
Feb 23, 2007 | 7.064 | 7.097 | 7.012 | 7.052 | 83,641,360 | +0.01(+0.10%) |
Feb 22, 2007 | 7.121 | 7.135 | 6.946 | 7.045 | 146,691,472 | -0.06(-0.78%) |
Feb 21, 2007 | 7.275 | 7.275 | 7.097 | 7.100 | 212,682,208 | -0.35(-4.70%) |
Feb 20, 2007 | 7.352 | 7.468 | 7.342 | 7.450 | 99,995,920 | +0.06(+0.84%) |
Feb 16, 2007 | 7.351 | 7.394 | 7.339 | 7.389 | 59,356,404 | +0.02(+0.21%) |
Feb 15, 2007 | 7.380 | 7.425 | 7.354 | 7.373 | 72,737,352 | -0.03(-0.35%) |
Feb 14, 2007 | 7.358 | 7.427 | 7.320 | 7.399 | 47,888,976 | +0.04(+0.56%) |
Feb 13, 2007 | 7.295 | 7.389 | 7.266 | 7.358 | 48,479,192 | +0.08(+1.16%) |
Feb 12, 2007 | 7.337 | 7.342 | 7.266 | 7.273 | 47,262,008 | -0.02(-0.31%) |
Feb 09, 2007 | 7.368 | 7.383 | 7.273 | 7.295 | 46,363,872 | -0.04(-0.57%) |
Feb 08, 2007 | 7.342 | 7.394 | 7.309 | 7.337 | 54,575,592 | +0.03(+0.40%) |
Feb 07, 2007 | 7.256 | 7.375 | 7.256 | 7.307 | 56,767,740 | +0.05(+0.69%) |
Feb 06, 2007 | 7.389 | 7.389 | 7.216 | 7.257 | 98,821,408 | -0.14(-1.87%) |
Feb 05, 2007 | 7.264 | 7.428 | 7.257 | 7.396 | 57,956,140 | +0.13(+1.76%) |
Feb 02, 2007 | 7.335 | 7.375 | 7.245 | 7.268 | 66,496,656 | -0.05(-0.68%) |
Feb 01, 2007 | 7.359 | 7.449 | 7.295 | 7.318 | 95,062,864 | -0.16(-2.13%) |
Jan 31, 2007 | 7.428 | 7.508 | 7.402 | 7.477 | 62,695,852 | +0.03(+0.39%) |
Jan 30, 2007 | 7.342 | 7.466 | 7.314 | 7.447 | 78,807,872 | +0.12(+1.63%) |
Jan 29, 2007 | 7.238 | 7.409 | 7.218 | 7.328 | 90,485,808 | +0.13(+1.75%) |
Jan 26, 2007 | 7.212 | 7.273 | 7.145 | 7.202 | 56,238,660 | -0.00(-0.05%) |
Jan 25, 2007 | 7.285 | 7.359 | 7.193 | 7.206 | 77,578,952 | -0.12(-1.60%) |
Jan 24, 2007 | 7.302 | 7.390 | 7.299 | 7.323 | 55,069,940 | +0.01(+0.19%) |
Jan 23, 2007 | 7.254 | 7.364 | 7.221 | 7.309 | 63,085,428 | +0.05(+0.69%) |
Jan 22, 2007 | 7.264 | 7.287 | 7.155 | 7.259 | 65,718,088 | +0.00(+0.05%) |
Jan 19, 2007 | 7.314 | 7.335 | 7.166 | 7.256 | 83,087,968 | -0.06(-0.80%) |
Jan 18, 2007 | 7.377 | 7.377 | 7.228 | 7.314 | 87,811,472 | -0.03(-0.35%) |
Jan 17, 2007 | 7.425 | 7.461 | 7.307 | 7.340 | 72,047,928 | -0.12(-1.64%) |
Jan 16, 2007 | 7.489 | 7.513 | 7.437 | 7.463 | 58,247,308 | -0.06(-0.76%) |
Jan 12, 2007 | 7.356 | 7.553 | 7.356 | 7.520 | 133,334,840 | +0.15(+2.09%) |
Jan 11, 2007 | 7.264 | 7.392 | 7.247 | 7.366 | 68,562,032 | +0.08(+1.04%) |
Jan 10, 2007 | 7.250 | 7.304 | 7.245 | 7.290 | 51,020,808 | +0.00(+0.00%) |
Jan 09, 2007 | 7.269 | 7.323 | 7.237 | 7.290 | 68,697,488 | +0.04(+0.55%) |
Jan 08, 2007 | 7.299 | 7.307 | 7.245 | 7.250 | 66,533,700 | -0.04(-0.54%) |
Jan 05, 2007 | 7.193 | 7.302 | 7.166 | 7.290 | 100,850,896 | +0.09(+1.25%) |
Jan 04, 2007 | 7.152 | 7.225 | 7.126 | 7.200 | 69,215,568 | +0.01(+0.14%) |
Jan 03, 2007 | 7.092 | 7.212 | 7.092 | 7.190 | 122,549,496 | +0.07(+1.04%) |
Dec 29, 2006 | 7.145 | 7.195 | 7.111 | 7.116 | 36,377,940 | -0.03(-0.41%) |
Dec 28, 2006 | 7.155 | 7.195 | 7.131 | 7.145 | 43,778,676 | -0.04(-0.58%) |
Dec 27, 2006 | 7.073 | 7.204 | 7.071 | 7.187 | 56,704,644 | +0.12(+1.64%) |
Dec 26, 2006 | 7.009 | 7.088 | 7.007 | 7.071 | 36,572,436 | +0.05(+0.74%) |
Dec 22, 2006 | 6.997 | 7.104 | 6.997 | 7.019 | 41,412,292 | -0.03(-0.42%) |
Dec 21, 2006 | 7.100 | 7.123 | 6.997 | 7.048 | 76,801,536 | -0.09(-1.31%) |
Dec 20, 2006 | 6.971 | 7.162 | 6.971 | 7.142 | 122,122,304 | +0.16(+2.25%) |
Dec 19, 2006 | 6.919 | 6.997 | 6.910 | 6.984 | 83,119,224 | +0.07(+1.00%) |
Dec 18, 2006 | 6.898 | 6.952 | 6.893 | 6.915 | 56,290,180 | +0.02(+0.23%) |
Dec 15, 2006 | 6.903 | 6.957 | 6.886 | 6.900 | 91,079,144 | +0.01(+0.08%) |
Dec 14, 2006 | 6.853 | 6.903 | 6.822 | 6.895 | 85,743,200 | +0.04(+0.60%) |
Dec 13, 2006 | 6.893 | 6.901 | 6.819 | 6.853 | 92,768,840 | -0.03(-0.40%) |
Dec 12, 2006 | 6.953 | 6.960 | 6.832 | 6.881 | 117,893,720 | -0.03(-0.45%) |
Dec 11, 2006 | 6.834 | 6.941 | 6.812 | 6.912 | 110,198,344 | +0.06(+0.93%) |
Dec 08, 2006 | 6.898 | 6.943 | 6.815 | 6.848 | 68,459,576 | -0.04(-0.55%) |
Dec 07, 2006 | 6.919 | 6.948 | 6.870 | 6.886 | 76,131,216 | -0.05(-0.70%) |
Dec 06, 2006 | 6.895 | 6.955 | 6.891 | 6.934 | 98,838,776 | +0.04(+0.58%) |
Dec 05, 2006 | 6.867 | 6.912 | 6.863 | 6.895 | 76,392,864 | +0.01(+0.13%) |
Dec 04, 2006 | 6.813 | 6.896 | 6.784 | 6.886 | 55,054,888 | +0.07(+1.06%) |
Dec 01, 2006 | 6.775 | 6.876 | 6.774 | 6.813 | 78,867,496 | -0.00(-0.05%) |
Nov 30, 2006 | 6.782 | 6.876 | 6.746 | 6.817 | 72,393,512 | +0.01(+0.18%) |
Nov 29, 2006 | 6.763 | 6.815 | 6.747 | 6.805 | 66,591,588 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.730 | 6.629 | 6.715 | 71,954,160 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.815 | 6.672 | 6.675 | 90,528,072 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.789 | 6.834 | 22,758,498 | -0.03(-0.40%) |
Nov 22, 2006 | 6.896 | 6.903 | 6.815 | 6.862 | 80,588,448 | -0.05(-0.68%) |
Nov 21, 2006 | 6.853 | 6.910 | 6.853 | 6.908 | 70,638,984 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.813 | 6.860 | 120,230,000 | -0.01(-0.15%) |
Nov 17, 2006 | 6.920 | 6.920 | 6.739 | 6.870 | 175,782,720 | -0.06(-0.90%) |
Nov 16, 2006 | 6.910 | 6.953 | 6.862 | 6.933 | 165,334,272 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,375,312 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,821,528 | +0.08(+1.12%) |
Nov 13, 2006 | 6.910 | 6.957 | 6.898 | 6.948 | 78,435,080 | +0.04(+0.58%) |
Nov 10, 2006 | 6.865 | 6.910 | 6.829 | 6.908 | 71,951,840 | +0.07(+1.09%) |
Nov 09, 2006 | 6.758 | 6.896 | 6.756 | 6.834 | 133,041,352 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.737 | 6.653 | 6.717 | 72,369,776 | +0.03(+0.47%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.673 | 6.686 | 62,675,592 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,877,452 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,133,884 | -0.06(-0.96%) |
Nov 02, 2006 | 6.661 | 6.708 | 6.642 | 6.667 | 43,126,880 | +0.01(+0.10%) |
Nov 01, 2006 | 6.739 | 6.760 | 6.649 | 6.660 | 58,614,884 | -0.03(-0.49%) |
Oct 31, 2006 | 6.720 | 6.755 | 6.651 | 6.692 | 72,997,264 | -0.03(-0.46%) |
Oct 30, 2006 | 6.599 | 6.755 | 6.589 | 6.724 | 59,439,180 | +0.08(+1.20%) |
Oct 27, 2006 | 6.720 | 6.775 | 6.608 | 6.644 | 78,032,200 | -0.12(-1.81%) |
Oct 26, 2006 | 6.770 | 6.820 | 6.744 | 6.767 | 70,354,184 | +0.00(+0.00%) |
Oct 25, 2006 | 6.834 | 6.855 | 6.724 | 6.767 | 85,610,064 | -0.05(-0.68%) |
Oct 24, 2006 | 6.850 | 6.905 | 6.748 | 6.813 | 67,042,520 | -0.07(-1.08%) |
Oct 23, 2006 | 6.772 | 6.927 | 6.772 | 6.888 | 85,274,904 | +0.08(+1.24%) |
Oct 20, 2006 | 6.862 | 6.862 | 6.739 | 6.803 | 66,906,488 | -0.03(-0.45%) |
Oct 19, 2006 | 6.730 | 6.855 | 6.696 | 6.834 | 83,421,968 | +0.10(+1.41%) |
Oct 18, 2006 | 6.758 | 6.822 | 6.672 | 6.739 | 58,682,032 | -0.01(-0.13%) |
Oct 17, 2006 | 6.654 | 6.763 | 6.611 | 6.748 | 68,447,416 | +0.05(+0.77%) |
Oct 16, 2006 | 6.713 | 6.756 | 6.684 | 6.696 | 50,809,524 | -0.02(-0.26%) |
Oct 13, 2006 | 6.603 | 6.737 | 6.603 | 6.713 | 73,229,384 | +0.08(+1.15%) |
Oct 12, 2006 | 6.572 | 6.663 | 6.565 | 6.637 | 90,491,024 | +0.10(+1.45%) |
Oct 11, 2006 | 6.553 | 6.622 | 6.527 | 6.542 | 94,820,904 | -0.01(-0.16%) |
Oct 10, 2006 | 6.573 | 6.591 | 6.497 | 6.553 | 60,992,264 | -0.01(-0.18%) |
Oct 09, 2006 | 6.490 | 6.565 | 6.468 | 6.565 | 64,692,344 | +0.05(+0.74%) |
Oct 06, 2006 | 6.487 | 6.573 | 6.475 | 6.516 | 79,294,112 | -0.02(-0.32%) |
Oct 05, 2006 | 6.499 | 6.537 | 6.473 | 6.537 | 71,085,864 | -0.03(-0.47%) |
Oct 04, 2006 | 6.409 | 6.589 | 6.409 | 6.568 | 87,867,624 | +0.10(+1.60%) |
Oct 03, 2006 | 6.426 | 6.478 | 6.366 | 6.464 | 98,105,360 | -0.04(-0.64%) |
Oct 02, 2006 | 6.364 | 6.520 | 6.340 | 6.506 | 125,053,072 | +0.17(+2.64%) |
Sep 29, 2006 | 6.305 | 6.411 | 6.305 | 6.338 | 134,794,144 | +0.12(+2.00%) |
Sep 28, 2006 | 6.081 | 6.223 | 6.048 | 6.214 | 86,762,576 | +0.10(+1.64%) |
Sep 27, 2006 | 6.115 | 6.176 | 6.072 | 6.114 | 92,306,328 | -0.05(-0.87%) |
Sep 26, 2006 | 6.188 | 6.216 | 6.136 | 6.167 | 81,973,664 | -0.00(-0.03%) |
Sep 25, 2006 | 6.081 | 6.197 | 6.034 | 6.169 | 119,144,640 | +0.10(+1.71%) |
Sep 22, 2006 | 5.943 | 6.084 | 5.900 | 6.065 | 133,387,512 | +0.04(+0.69%) |
Sep 21, 2006 | 6.228 | 6.262 | 5.969 | 6.024 | 240,484,896 | -0.33(-5.19%) |
Sep 20, 2006 | 6.280 | 6.364 | 6.264 | 6.354 | 75,392,008 | +0.07(+1.18%) |
Sep 19, 2006 | 6.250 | 6.304 | 6.221 | 6.280 | 56,717,376 | -0.01(-0.14%) |
Sep 18, 2006 | 6.224 | 6.321 | 6.183 | 6.288 | 51,486,212 | +0.04(+0.61%) |
Sep 15, 2006 | 6.302 | 6.371 | 6.238 | 6.250 | 82,890,000 | -0.01(-0.19%) |
Sep 14, 2006 | 6.228 | 6.304 | 6.228 | 6.262 | 58,058,600 | -0.02(-0.33%) |
Sep 13, 2006 | 6.349 | 6.349 | 6.197 | 6.283 | 89,747,760 | -0.10(-1.49%) |
Sep 12, 2006 | 6.255 | 6.435 | 6.255 | 6.378 | 118,037,280 | +0.10(+1.54%) |
Sep 11, 2006 | 6.176 | 6.326 | 6.169 | 6.281 | 70,280,672 | +0.03(+0.53%) |
Sep 08, 2006 | 6.084 | 6.250 | 6.081 | 6.248 | 77,068,968 | +0.13(+2.12%) |
Sep 07, 2006 | 6.124 | 6.176 | 6.083 | 6.119 | 70,091,384 | -0.07(-1.17%) |
Sep 06, 2006 | 6.202 | 6.247 | 6.191 | 6.191 | 60,607,904 | -0.11(-1.70%) |
Sep 05, 2006 | 6.305 | 6.312 | 6.254 | 6.299 | 52,509,636 | -0.01(-0.19%) |