Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.240 | 9.263 | 9.173 | 9.245 | 3,942,849 | +0.07(+0.73%) |
May 30, 2007 | 9.161 | 9.197 | 9.086 | 9.178 | 3,727,975 | -0.03(-0.28%) |
May 29, 2007 | 9.234 | 9.249 | 9.080 | 9.204 | 4,069,679 | +0.02(+0.18%) |
May 25, 2007 | 9.181 | 9.218 | 9.133 | 9.188 | 2,614,966 | +0.04(+0.42%) |
May 24, 2007 | 9.223 | 9.342 | 9.139 | 9.150 | 6,122,505 | -0.00(-0.01%) |
May 23, 2007 | 9.251 | 9.268 | 9.135 | 9.151 | 2,930,117 | -0.09(-1.02%) |
May 22, 2007 | 9.167 | 9.289 | 9.163 | 9.245 | 5,065,857 | +0.08(+0.85%) |
May 21, 2007 | 9.132 | 9.188 | 9.080 | 9.167 | 3,489,918 | +0.04(+0.39%) |
May 18, 2007 | 9.051 | 9.161 | 9.010 | 9.132 | 5,013,609 | +0.07(+0.81%) |
May 17, 2007 | 9.068 | 9.140 | 8.991 | 9.058 | 5,373,134 | +0.02(+0.20%) |
May 16, 2007 | 9.023 | 9.080 | 8.991 | 9.040 | 2,644,998 | +0.08(+0.90%) |
May 15, 2007 | 9.025 | 9.144 | 8.942 | 8.960 | 4,936,540 | -0.07(-0.73%) |
May 14, 2007 | 9.105 | 9.140 | 9.024 | 9.025 | 3,104,265 | -0.08(-0.87%) |
May 11, 2007 | 9.055 | 9.110 | 9.017 | 9.105 | 2,911,622 | +0.05(+0.56%) |
May 10, 2007 | 9.140 | 9.161 | 9.034 | 9.054 | 4,182,115 | -0.09(-0.97%) |
May 09, 2007 | 9.133 | 9.163 | 9.080 | 9.143 | 4,372,195 | +0.02(+0.18%) |
May 08, 2007 | 9.106 | 9.173 | 9.086 | 9.126 | 4,951,589 | +0.02(+0.21%) |
May 07, 2007 | 9.178 | 9.247 | 9.065 | 9.107 | 4,701,080 | -0.04(-0.45%) |
May 04, 2007 | 9.096 | 9.181 | 9.055 | 9.148 | 6,752,400 | +0.12(+1.36%) |
May 03, 2007 | 9.039 | 9.086 | 8.948 | 9.025 | 12,572,716 | -0.08(-0.93%) |
May 02, 2007 | 8.772 | 9.420 | 8.772 | 9.110 | 15,551,617 | +0.49(+5.72%) |
May 01, 2007 | 8.396 | 8.620 | 8.396 | 8.617 | 6,193,515 | +0.17(+2.04%) |
Apr 30, 2007 | 8.553 | 8.571 | 8.380 | 8.445 | 4,794,911 | -0.13(-1.56%) |
Apr 27, 2007 | 8.511 | 8.634 | 8.481 | 8.579 | 3,863,118 | +0.06(+0.71%) |
Apr 26, 2007 | 8.503 | 8.647 | 8.478 | 8.519 | 6,095,154 | +0.05(+0.63%) |
Apr 25, 2007 | 8.389 | 8.466 | 8.369 | 8.466 | 4,578,367 | +0.11(+1.36%) |
Apr 24, 2007 | 8.322 | 8.373 | 8.217 | 8.352 | 5,059,708 | +0.03(+0.33%) |
Apr 23, 2007 | 8.317 | 8.373 | 8.292 | 8.325 | 2,390,281 | -0.01(-0.15%) |
Apr 20, 2007 | 8.328 | 8.351 | 8.287 | 8.337 | 4,656,007 | +0.05(+0.64%) |
Apr 19, 2007 | 8.341 | 8.354 | 8.270 | 8.284 | 3,161,765 | -0.06(-0.77%) |
Apr 18, 2007 | 8.273 | 8.358 | 8.234 | 8.348 | 5,086,081 | +0.02(+0.30%) |
Apr 17, 2007 | 8.335 | 8.363 | 8.280 | 8.324 | 3,568,660 | -0.01(-0.16%) |
Apr 16, 2007 | 8.145 | 8.385 | 8.145 | 8.337 | 5,448,854 | +0.20(+2.41%) |
Apr 13, 2007 | 8.120 | 8.142 | 8.073 | 8.141 | 3,450,364 | +0.06(+0.73%) |
Apr 12, 2007 | 8.011 | 8.097 | 7.950 | 8.082 | 3,877,768 | +0.04(+0.48%) |
Apr 11, 2007 | 8.152 | 8.186 | 8.027 | 8.044 | 4,997,736 | -0.11(-1.32%) |
Apr 10, 2007 | 8.041 | 8.157 | 8.022 | 8.152 | 5,953,261 | +0.09(+1.15%) |
Apr 09, 2007 | 8.040 | 8.093 | 8.033 | 8.059 | 3,709,139 | +0.03(+0.34%) |
Apr 05, 2007 | 7.959 | 8.049 | 7.928 | 8.032 | 2,281,298 | +0.05(+0.63%) |
Apr 04, 2007 | 7.995 | 8.038 | 7.962 | 7.981 | 2,434,398 | -0.04(-0.49%) |
Apr 03, 2007 | 7.961 | 8.064 | 7.961 | 8.021 | 3,928,676 | +0.07(+0.91%) |
Apr 02, 2007 | 7.851 | 7.969 | 7.838 | 7.948 | 4,769,201 | +0.06(+0.80%) |
Mar 30, 2007 | 7.877 | 7.988 | 7.861 | 7.886 | 5,736,193 | +0.01(+0.10%) |
Mar 29, 2007 | 7.976 | 8.012 | 7.860 | 7.877 | 4,800,976 | -0.05(-0.60%) |
Mar 28, 2007 | 7.993 | 7.993 | 7.858 | 7.925 | 3,348,915 | -0.04(-0.51%) |
Mar 27, 2007 | 8.007 | 8.034 | 7.933 | 7.966 | 2,565,524 | -0.06(-0.80%) |
Mar 26, 2007 | 8.096 | 8.097 | 7.948 | 8.030 | 4,193,666 | -0.09(-1.06%) |
Mar 23, 2007 | 8.081 | 8.130 | 8.055 | 8.116 | 2,937,259 | +0.05(+0.56%) |
Mar 22, 2007 | 8.123 | 8.131 | 8.056 | 8.071 | 3,584,042 | -0.04(-0.54%) |
Mar 21, 2007 | 8.006 | 8.130 | 7.956 | 8.115 | 3,181,542 | +0.11(+1.36%) |
Mar 20, 2007 | 8.003 | 8.060 | 7.993 | 8.006 | 3,582,211 | -0.01(-0.07%) |
Mar 19, 2007 | 7.916 | 8.014 | 7.899 | 8.011 | 4,366,335 | +0.13(+1.63%) |
Mar 16, 2007 | 7.955 | 8.000 | 7.864 | 7.883 | 5,702,751 | -0.07(-0.91%) |
Mar 15, 2007 | 7.864 | 7.969 | 7.820 | 7.955 | 6,209,355 | +0.09(+1.16%) |
Mar 14, 2007 | 7.850 | 7.917 | 7.801 | 7.864 | 8,172,686 | +0.03(+0.44%) |
Mar 13, 2007 | 7.917 | 7.926 | 7.816 | 7.830 | 7,659,581 | -0.09(-1.10%) |
Mar 12, 2007 | 7.862 | 7.924 | 7.820 | 7.917 | 4,543,962 | +0.04(+0.47%) |
Mar 09, 2007 | 7.905 | 7.918 | 7.842 | 7.880 | 3,886,924 | +0.01(+0.10%) |
Mar 08, 2007 | 7.828 | 7.918 | 7.821 | 7.872 | 6,129,789 | +0.08(+1.05%) |
Mar 07, 2007 | 7.712 | 7.840 | 7.679 | 7.790 | 8,804,454 | +0.02(+0.23%) |
Mar 06, 2007 | 7.709 | 7.798 | 7.612 | 7.772 | 7,648,228 | +0.21(+2.80%) |
Mar 05, 2007 | 7.688 | 7.775 | 7.558 | 7.561 | 5,472,385 | -0.15(-2.00%) |
Mar 02, 2007 | 7.799 | 7.815 | 7.707 | 7.715 | 4,777,624 | -0.08(-1.09%) |
Mar 01, 2007 | 7.737 | 7.891 | 7.510 | 7.799 | 9,558,904 | -0.11(-1.40%) |
Feb 28, 2007 | 7.809 | 7.959 | 7.772 | 7.910 | 6,873,260 | +0.10(+1.22%) |
Feb 27, 2007 | 8.000 | 8.019 | 7.709 | 7.815 | 8,930,441 | -0.27(-3.34%) |
Feb 26, 2007 | 8.260 | 8.260 | 8.075 | 8.085 | 8,265,071 | -0.18(-2.13%) |
Feb 23, 2007 | 8.257 | 8.328 | 8.208 | 8.261 | 7,930,967 | -0.08(-0.90%) |
Feb 22, 2007 | 8.389 | 8.403 | 8.291 | 8.336 | 3,736,033 | -0.08(-0.89%) |
Feb 21, 2007 | 8.444 | 8.494 | 8.396 | 8.411 | 6,501,158 | -0.06(-0.73%) |
Feb 20, 2007 | 8.255 | 8.477 | 8.230 | 8.473 | 5,505,713 | +0.24(+2.97%) |
Feb 16, 2007 | 8.213 | 8.258 | 8.198 | 8.228 | 3,399,456 | -0.02(-0.18%) |
Feb 15, 2007 | 8.191 | 8.287 | 8.191 | 8.243 | 4,051,733 | +0.05(+0.58%) |
Feb 14, 2007 | 8.159 | 8.204 | 8.122 | 8.195 | 5,029,778 | +0.04(+0.45%) |
Feb 13, 2007 | 8.246 | 8.310 | 7.987 | 8.159 | 13,688,116 | -0.14(-1.68%) |
Feb 12, 2007 | 8.228 | 8.322 | 8.168 | 8.298 | 5,723,272 | +0.04(+0.48%) |
Feb 09, 2007 | 8.299 | 8.365 | 8.208 | 8.258 | 4,207,020 | -0.04(-0.49%) |
Feb 08, 2007 | 8.326 | 8.328 | 8.253 | 8.299 | 4,505,141 | -0.01(-0.15%) |
Feb 07, 2007 | 8.258 | 8.336 | 8.227 | 8.311 | 3,760,937 | +0.05(+0.59%) |
Feb 06, 2007 | 8.144 | 8.283 | 8.135 | 8.262 | 3,954,679 | +0.13(+1.58%) |
Feb 05, 2007 | 8.135 | 8.217 | 8.093 | 8.134 | 3,207,912 | -0.01(-0.15%) |
Feb 02, 2007 | 8.175 | 8.224 | 8.120 | 8.146 | 3,459,886 | +0.02(+0.18%) |
Feb 01, 2007 | 8.205 | 8.279 | 8.124 | 8.131 | 4,815,714 | -0.06(-0.75%) |
Jan 31, 2007 | 8.040 | 8.209 | 8.036 | 8.193 | 4,005,953 | +0.13(+1.61%) |
Jan 30, 2007 | 8.073 | 8.082 | 8.030 | 8.063 | 3,310,093 | +0.02(+0.31%) |
Jan 29, 2007 | 8.083 | 8.085 | 8.021 | 8.038 | 5,899,057 | -0.05(-0.61%) |
Jan 26, 2007 | 8.055 | 8.101 | 7.989 | 8.088 | 4,111,430 | +0.04(+0.46%) |
Jan 25, 2007 | 8.100 | 8.120 | 8.041 | 8.051 | 6,289,837 | -0.06(-0.79%) |
Jan 24, 2007 | 8.079 | 8.137 | 8.056 | 8.115 | 2,803,581 | +0.04(+0.44%) |
Jan 23, 2007 | 8.066 | 8.144 | 8.043 | 8.079 | 2,812,004 | +0.02(+0.27%) |
Jan 22, 2007 | 8.055 | 8.083 | 8.014 | 8.058 | 3,699,775 | +0.00(+0.03%) |
Jan 19, 2007 | 8.082 | 8.120 | 8.049 | 8.055 | 7,024,152 | -0.02(-0.19%) |
Jan 18, 2007 | 8.169 | 8.190 | 8.055 | 8.070 | 6,278,117 | -0.10(-1.24%) |
Jan 17, 2007 | 8.191 | 8.243 | 8.130 | 8.171 | 5,389,981 | -0.05(-0.60%) |
Jan 16, 2007 | 8.184 | 8.239 | 8.172 | 8.220 | 5,279,010 | +0.05(+0.57%) |
Jan 12, 2007 | 8.191 | 8.191 | 8.135 | 8.174 | 5,127,385 | -0.02(-0.22%) |
Jan 11, 2007 | 8.068 | 8.206 | 8.068 | 8.191 | 4,330,077 | +0.16(+2.01%) |
Jan 10, 2007 | 8.064 | 8.064 | 7.888 | 8.030 | 4,855,634 | +0.08(+0.94%) |
Jan 09, 2007 | 7.925 | 7.976 | 7.868 | 7.955 | 7,064,438 | +0.03(+0.38%) |
Jan 08, 2007 | 7.911 | 7.969 | 7.836 | 7.925 | 5,156,318 | -0.02(-0.24%) |
Jan 05, 2007 | 8.014 | 8.036 | 7.941 | 7.944 | 2,983,039 | -0.07(-0.87%) |
Jan 04, 2007 | 8.014 | 8.051 | 7.940 | 8.014 | 3,113,421 | -0.02(-0.27%) |
Jan 03, 2007 | 8.021 | 8.123 | 7.966 | 8.036 | 4,320,921 | +0.01(+0.10%) |
Dec 29, 2006 | 8.055 | 8.104 | 8.007 | 8.027 | 2,158,629 | -0.04(-0.51%) |
Dec 28, 2006 | 8.094 | 8.148 | 8.055 | 8.068 | 2,357,865 | -0.01(-0.15%) |
Dec 27, 2006 | 8.053 | 8.089 | 7.950 | 8.081 | 4,661,892 | +0.06(+0.77%) |
Dec 26, 2006 | 7.987 | 8.048 | 7.981 | 8.019 | 2,103,693 | -0.00(-0.05%) |
Dec 22, 2006 | 8.027 | 8.093 | 7.972 | 8.023 | 5,858,038 | +0.03(+0.38%) |
Dec 21, 2006 | 8.062 | 8.094 | 7.988 | 7.993 | 4,336,303 | -0.07(-0.85%) |
Dec 20, 2006 | 8.068 | 8.116 | 8.027 | 8.062 | 5,473,850 | +0.01(+0.17%) |
Dec 19, 2006 | 7.966 | 8.066 | 7.918 | 8.048 | 5,589,949 | +0.06(+0.77%) |
Dec 18, 2006 | 8.011 | 8.055 | 7.967 | 7.987 | 4,490,491 | -0.02(-0.31%) |
Dec 15, 2006 | 8.081 | 8.092 | 7.995 | 8.011 | 7,472,432 | -0.02(-0.31%) |
Dec 14, 2006 | 8.002 | 8.063 | 7.962 | 8.036 | 7,582,671 | +0.04(+0.44%) |
Dec 13, 2006 | 7.959 | 8.029 | 7.894 | 8.000 | 5,991,716 | +0.08(+1.07%) |
Dec 12, 2006 | 8.075 | 8.077 | 7.894 | 7.916 | 9,879,373 | -0.21(-2.55%) |
Dec 11, 2006 | 8.153 | 8.318 | 8.078 | 8.123 | 11,465,201 | -0.03(-0.37%) |
Dec 08, 2006 | 8.205 | 8.275 | 7.992 | 8.153 | 19,246,008 | -0.19(-2.23%) |
Dec 07, 2006 | 8.362 | 8.486 | 8.273 | 8.339 | 10,138,673 | -0.16(-1.93%) |
Dec 06, 2006 | 8.606 | 8.609 | 8.466 | 8.503 | 6,249,184 | -0.13(-1.55%) |
Dec 05, 2006 | 8.377 | 8.666 | 8.309 | 8.636 | 13,315,088 | +0.22(+2.64%) |
Dec 04, 2006 | 8.341 | 8.464 | 8.295 | 8.414 | 5,671,621 | +0.09(+1.12%) |
Dec 01, 2006 | 8.291 | 8.455 | 8.273 | 8.321 | 4,891,526 | -0.03(-0.39%) |
Nov 30, 2006 | 8.410 | 8.412 | 8.302 | 8.354 | 5,005,793 | -0.06(-0.67%) |
Nov 29, 2006 | 8.415 | 8.531 | 8.389 | 8.410 | 6,008,197 | -0.03(-0.32%) |
Nov 28, 2006 | 8.280 | 8.458 | 8.255 | 8.437 | 7,129,629 | +0.12(+1.48%) |
Nov 27, 2006 | 8.615 | 8.616 | 8.303 | 8.314 | 7,805,712 | -0.30(-3.52%) |
Nov 24, 2006 | 8.653 | 8.676 | 8.604 | 8.617 | 1,423,582 | -0.05(-0.55%) |
Nov 22, 2006 | 8.576 | 8.694 | 8.549 | 8.665 | 4,394,535 | +0.10(+1.18%) |
Nov 21, 2006 | 8.556 | 8.601 | 8.486 | 8.564 | 4,296,383 | -0.01(-0.06%) |
Nov 20, 2006 | 8.477 | 8.586 | 8.405 | 8.569 | 4,360,475 | +0.11(+1.24%) |
Nov 17, 2006 | 8.553 | 8.563 | 8.422 | 8.464 | 6,071,557 | -0.11(-1.34%) |
Nov 16, 2006 | 8.526 | 8.610 | 8.489 | 8.579 | 4,911,303 | +0.10(+1.14%) |
Nov 15, 2006 | 8.478 | 8.615 | 8.464 | 8.482 | 5,512,306 | +0.03(+0.39%) |
Nov 14, 2006 | 8.336 | 8.481 | 8.287 | 8.449 | 5,651,111 | +0.15(+1.78%) |
Nov 13, 2006 | 8.328 | 8.361 | 8.273 | 8.302 | 4,802,529 | +0.01(+0.12%) |
Nov 10, 2006 | 8.108 | 8.294 | 8.096 | 8.292 | 6,775,107 | +0.19(+2.34%) |
Nov 09, 2006 | 8.103 | 8.119 | 8.011 | 8.103 | 5,586,286 | +0.02(+0.27%) |
Nov 08, 2006 | 8.108 | 8.135 | 8.000 | 8.081 | 4,206,287 | -0.03(-0.34%) |
Nov 07, 2006 | 8.063 | 8.123 | 8.043 | 8.108 | 3,192,530 | +0.05(+0.56%) |
Nov 06, 2006 | 7.987 | 8.149 | 7.978 | 8.063 | 3,928,310 | +0.14(+1.79%) |
Nov 03, 2006 | 8.130 | 8.159 | 7.887 | 7.921 | 5,380,092 | -0.18(-2.27%) |
Nov 02, 2006 | 8.122 | 8.122 | 8.043 | 8.105 | 4,772,863 | -0.02(-0.20%) |
Nov 01, 2006 | 8.168 | 8.190 | 8.100 | 8.122 | 5,786,621 | +0.00(+0.05%) |
Oct 31, 2006 | 8.232 | 8.258 | 8.073 | 8.118 | 5,491,796 | -0.09(-1.06%) |
Oct 30, 2006 | 8.055 | 8.216 | 8.045 | 8.205 | 3,504,934 | +0.16(+1.93%) |
Oct 27, 2006 | 8.137 | 8.153 | 8.037 | 8.049 | 7,960,632 | -0.18(-2.19%) |
Oct 26, 2006 | 8.165 | 8.250 | 8.120 | 8.230 | 4,544,695 | +0.04(+0.48%) |
Oct 25, 2006 | 8.286 | 8.337 | 8.164 | 8.190 | 4,987,481 | -0.10(-1.15%) |
Oct 24, 2006 | 8.331 | 8.443 | 8.194 | 8.286 | 12,919,181 | +0.06(+0.76%) |
Oct 23, 2006 | 7.884 | 8.310 | 7.876 | 8.223 | 14,676,409 | +0.30(+3.76%) |
Oct 20, 2006 | 7.891 | 7.943 | 7.850 | 7.925 | 5,600,204 | +0.04(+0.45%) |
Oct 19, 2006 | 7.928 | 7.944 | 7.834 | 7.890 | 3,764,233 | -0.04(-0.48%) |
Oct 18, 2006 | 7.946 | 8.019 | 7.876 | 7.928 | 4,836,589 | +0.02(+0.19%) |
Oct 17, 2006 | 7.857 | 7.958 | 7.816 | 7.913 | 4,280,268 | +0.01(+0.10%) |
Oct 16, 2006 | 7.898 | 7.941 | 7.810 | 7.905 | 5,482,274 | -0.02(-0.22%) |
Oct 13, 2006 | 7.911 | 8.014 | 7.873 | 7.922 | 13,287,620 | -0.14(-1.78%) |
Oct 12, 2006 | 7.593 | 8.154 | 7.593 | 8.066 | 35,383,356 | +0.62(+8.26%) |
Oct 11, 2006 | 7.490 | 7.518 | 7.423 | 7.450 | 7,732,097 | -0.05(-0.62%) |
Oct 10, 2006 | 7.372 | 7.502 | 7.312 | 7.496 | 5,344,933 | +0.13(+1.70%) |
Oct 09, 2006 | 7.318 | 7.416 | 7.278 | 7.371 | 3,507,131 | -0.00(-0.02%) |
Oct 06, 2006 | 7.359 | 7.417 | 7.331 | 7.372 | 3,663,150 | -0.03(-0.46%) |
Oct 05, 2006 | 7.406 | 7.468 | 7.359 | 7.406 | 3,918,421 | -0.03(-0.35%) |
Oct 04, 2006 | 7.229 | 7.432 | 7.223 | 7.432 | 5,546,000 | +0.20(+2.83%) |
Oct 03, 2006 | 7.148 | 7.271 | 7.137 | 7.227 | 3,718,453 | +0.08(+1.11%) |
Oct 02, 2006 | 7.065 | 7.245 | 7.057 | 7.148 | 4,523,453 | +0.04(+0.60%) |
Sep 29, 2006 | 7.166 | 7.222 | 7.102 | 7.106 | 4,135,236 | -0.08(-1.14%) |
Sep 28, 2006 | 7.249 | 7.277 | 7.132 | 7.188 | 3,879,966 | -0.05(-0.68%) |
Sep 27, 2006 | 7.236 | 7.346 | 7.208 | 7.237 | 5,767,210 | -0.05(-0.73%) |
Sep 26, 2006 | 7.174 | 7.290 | 7.154 | 7.290 | 4,156,844 | +0.09(+1.23%) |
Sep 25, 2006 | 7.188 | 7.236 | 7.085 | 7.202 | 3,306,065 | +0.04(+0.50%) |
Sep 22, 2006 | 7.177 | 7.192 | 7.092 | 7.166 | 2,142,881 | -0.01(-0.13%) |
Sep 21, 2006 | 7.195 | 7.271 | 7.140 | 7.176 | 4,454,599 | -0.04(-0.51%) |
Sep 20, 2006 | 7.202 | 7.277 | 7.173 | 7.212 | 4,177,720 | +0.04(+0.61%) |
Sep 19, 2006 | 7.133 | 7.180 | 7.058 | 7.169 | 7,248,658 | +0.03(+0.36%) |
Sep 18, 2006 | 7.244 | 7.285 | 7.117 | 7.143 | 4,003,389 | -0.08(-1.10%) |
Sep 15, 2006 | 7.318 | 7.320 | 7.170 | 7.222 | 6,735,920 | -0.01(-0.17%) |
Sep 14, 2006 | 7.147 | 7.283 | 7.095 | 7.234 | 6,429,009 | +0.06(+0.84%) |
Sep 13, 2006 | 7.099 | 7.189 | 7.075 | 7.174 | 4,549,822 | +0.05(+0.73%) |
Sep 12, 2006 | 6.963 | 7.176 | 6.963 | 7.122 | 9,171,794 | +0.14(+1.93%) |
Sep 11, 2006 | 6.780 | 6.987 | 6.773 | 6.987 | 6,011,127 | +0.21(+3.08%) |
Sep 08, 2006 | 6.653 | 6.782 | 6.620 | 6.778 | 4,833,293 | +0.13(+1.97%) |
Sep 07, 2006 | 6.683 | 6.683 | 6.602 | 6.647 | 3,304,600 | -0.04(-0.65%) |
Sep 06, 2006 | 6.737 | 6.789 | 6.655 | 6.691 | 4,380,252 | -0.11(-1.61%) |
Sep 05, 2006 | 6.740 | 6.807 | 6.720 | 6.800 | 3,183,007 | +0.06(+0.87%) |
Sep 01, 2006 | 6.703 | 6.793 | 6.702 | 6.741 | 2,675,030 | +0.07(+1.02%) |
Aug 31, 2006 | 6.676 | 6.711 | 6.662 | 6.673 | 1,834,139 | -0.00(-0.04%) |
Aug 30, 2006 | 6.717 | 6.746 | 6.672 | 6.676 | 3,538,628 | -0.05(-0.73%) |
Aug 29, 2006 | 6.564 | 6.725 | 6.557 | 6.725 | 4,542,863 | +0.16(+2.37%) |
Aug 28, 2006 | 6.471 | 6.605 | 6.462 | 6.569 | 2,850,094 | +0.08(+1.26%) |
Aug 25, 2006 | 6.505 | 6.533 | 6.440 | 6.488 | 3,597,593 | -0.02(-0.27%) |
Aug 24, 2006 | 6.560 | 6.564 | 6.492 | 6.505 | 5,199,169 | -0.05(-0.73%) |
Aug 23, 2006 | 6.621 | 6.670 | 6.500 | 6.553 | 5,573,468 | -0.05(-0.81%) |
Aug 22, 2006 | 6.621 | 6.673 | 6.594 | 6.606 | 4,803,994 | -0.04(-0.55%) |
Aug 21, 2006 | 6.705 | 6.705 | 6.601 | 6.643 | 2,416,829 | -0.06(-0.90%) |
Aug 18, 2006 | 6.728 | 6.729 | 6.653 | 6.703 | 3,849,934 | -0.02(-0.37%) |
Aug 17, 2006 | 6.627 | 6.744 | 6.537 | 6.728 | 6,405,569 | +0.10(+1.52%) |
Aug 16, 2006 | 6.531 | 6.642 | 6.470 | 6.627 | 8,845,839 | +0.10(+1.46%) |
Aug 15, 2006 | 6.417 | 6.535 | 6.410 | 6.531 | 4,484,265 | +0.15(+2.35%) |
Aug 14, 2006 | 6.362 | 6.427 | 6.352 | 6.381 | 4,617,943 | +0.08(+1.28%) |
Aug 11, 2006 | 6.341 | 6.363 | 6.285 | 6.300 | 5,117,863 | -0.07(-1.03%) |
Aug 10, 2006 | 6.242 | 6.381 | 6.213 | 6.366 | 7,035,505 | +0.12(+1.99%) |
Aug 09, 2006 | 6.362 | 6.389 | 6.234 | 6.242 | 7,224,120 | -0.08(-1.25%) |
Aug 08, 2006 | 6.389 | 6.412 | 6.310 | 6.321 | 4,662,258 | -0.08(-1.30%) |
Aug 07, 2006 | 6.382 | 6.418 | 6.306 | 6.404 | 4,170,762 | -0.01(-0.19%) |
Aug 04, 2006 | 6.471 | 6.520 | 6.376 | 6.417 | 6,698,563 | +0.02(+0.30%) |
Aug 03, 2006 | 6.270 | 6.422 | 6.212 | 6.397 | 7,979,677 | +0.13(+2.02%) |
Aug 02, 2006 | 6.150 | 6.296 | 6.143 | 6.270 | 7,996,524 | +0.11(+1.80%) |
Aug 01, 2006 | 6.123 | 6.167 | 6.036 | 6.160 | 6,822,353 | +0.02(+0.27%) |
Jul 31, 2006 | 6.123 | 6.184 | 6.082 | 6.143 | 6,858,244 | -0.00(-0.02%) |
Jul 28, 2006 | 6.201 | 6.205 | 6.122 | 6.145 | 5,388,516 | -0.07(-1.06%) |
Jul 27, 2006 | 6.246 | 6.313 | 6.193 | 6.210 | 6,705,155 | -0.01(-0.20%) |
Jul 26, 2006 | 6.246 | 6.268 | 6.123 | 6.223 | 6,250,649 | -0.02(-0.37%) |
Jul 25, 2006 | 6.184 | 6.283 | 6.183 | 6.246 | 6,968,117 | +0.03(+0.51%) |
Jul 24, 2006 | 6.143 | 6.229 | 6.105 | 6.214 | 12,910,757 | +0.08(+1.31%) |
Jul 21, 2006 | 6.290 | 6.290 | 6.098 | 6.134 | 14,756,616 | -0.15(-2.33%) |
Jul 20, 2006 | 6.417 | 6.478 | 6.174 | 6.280 | 29,274,442 | -0.43(-6.37%) |
Jul 19, 2006 | 6.498 | 6.728 | 6.468 | 6.707 | 11,143,274 | +0.21(+3.21%) |
Jul 18, 2006 | 6.676 | 6.698 | 6.489 | 6.498 | 12,915,884 | -0.08(-1.14%) |
Jul 17, 2006 | 6.527 | 6.640 | 6.527 | 6.574 | 4,639,551 | +0.06(+0.92%) |
Jul 14, 2006 | 6.556 | 6.578 | 6.485 | 6.513 | 4,999,567 | -0.07(-1.06%) |
Jul 13, 2006 | 6.654 | 6.654 | 6.545 | 6.583 | 6,237,098 | -0.07(-1.07%) |
Jul 12, 2006 | 6.836 | 6.857 | 6.653 | 6.654 | 6,396,413 | -0.20(-2.93%) |
Jul 11, 2006 | 6.885 | 6.888 | 6.756 | 6.855 | 3,131,734 | -0.03(-0.42%) |
Jul 10, 2006 | 6.878 | 6.956 | 6.873 | 6.883 | 2,443,931 | +0.01(+0.16%) |
Jul 07, 2006 | 6.944 | 6.995 | 6.873 | 6.873 | 4,449,472 | -0.07(-1.02%) |
Jul 06, 2006 | 6.916 | 6.993 | 6.874 | 6.944 | 3,737,498 | +0.04(+0.53%) |
Jul 05, 2006 | 6.922 | 6.938 | 6.838 | 6.907 | 3,669,377 | -0.05(-0.71%) |
Jul 03, 2006 | 6.881 | 6.968 | 6.845 | 6.956 | 2,753,406 | +0.09(+1.35%) |
Jun 30, 2006 | 6.901 | 6.926 | 6.853 | 6.863 | 6,847,257 | -0.02(-0.22%) |
Jun 29, 2006 | 6.758 | 6.894 | 6.741 | 6.878 | 7,475,362 | +0.18(+2.69%) |
Jun 28, 2006 | 6.751 | 6.767 | 6.631 | 6.698 | 3,644,472 | -0.04(-0.59%) |
Jun 27, 2006 | 6.811 | 6.844 | 6.721 | 6.737 | 3,767,529 | -0.07(-1.08%) |
Jun 26, 2006 | 6.803 | 6.859 | 6.789 | 6.811 | 3,103,167 | -0.00(-0.06%) |
Jun 23, 2006 | 6.847 | 6.871 | 6.807 | 6.815 | 3,777,052 | -0.07(-1.05%) |
Jun 22, 2006 | 7.031 | 7.037 | 6.877 | 6.888 | 5,355,920 | -0.19(-2.68%) |
Jun 21, 2006 | 7.025 | 7.120 | 7.025 | 7.077 | 3,392,864 | +0.02(+0.33%) |
Jun 20, 2006 | 7.079 | 7.141 | 7.031 | 7.054 | 5,708,611 | -0.03(-0.46%) |
Jun 19, 2006 | 7.092 | 7.125 | 7.025 | 7.087 | 5,223,341 | +0.00(+0.00%) |
Jun 16, 2006 | 7.020 | 7.181 | 7.017 | 7.087 | 6,460,139 | +0.07(+0.99%) |
Jun 15, 2006 | 6.847 | 7.031 | 6.830 | 7.017 | 5,381,923 | +0.20(+2.86%) |
Jun 14, 2006 | 6.781 | 6.832 | 6.752 | 6.822 | 5,846,318 | +0.04(+0.60%) |
Jun 13, 2006 | 6.898 | 6.919 | 6.779 | 6.781 | 4,049,536 | -0.11(-1.62%) |
Jun 12, 2006 | 7.060 | 7.064 | 6.892 | 6.893 | 4,890,793 | -0.17(-2.36%) |
Jun 09, 2006 | 7.019 | 7.099 | 7.010 | 7.060 | 3,623,596 | +0.03(+0.39%) |
Jun 08, 2006 | 7.046 | 7.055 | 6.952 | 7.032 | 7,840,871 | -0.01(-0.17%) |
Jun 07, 2006 | 6.908 | 7.070 | 6.901 | 7.045 | 10,625,042 | +0.14(+2.08%) |
Jun 06, 2006 | 6.823 | 6.903 | 6.776 | 6.901 | 4,653,835 | +0.08(+1.14%) |
Jun 05, 2006 | 6.908 | 6.934 | 6.802 | 6.823 | 3,218,167 | -0.12(-1.75%) |
Jun 02, 2006 | 6.956 | 7.005 | 6.935 | 6.945 | 4,275,873 | -0.00(-0.06%) |