Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.302 | 7.368 | 7.190 | 7.223 | 4,254,393 | -0.03(-0.45%) |
Aug 30, 2007 | 7.117 | 7.322 | 7.051 | 7.256 | 3,579,742 | +0.14(+1.95%) |
Aug 29, 2007 | 7.110 | 7.124 | 6.985 | 7.117 | 3,911,761 | +0.06(+0.84%) |
Aug 28, 2007 | 7.104 | 7.176 | 7.045 | 7.058 | 4,854,757 | -0.11(-1.56%) |
Aug 27, 2007 | 7.249 | 7.322 | 7.150 | 7.170 | 2,964,738 | -0.11(-1.54%) |
Aug 24, 2007 | 7.223 | 7.302 | 7.183 | 7.282 | 2,771,071 | +0.03(+0.45%) |
Aug 23, 2007 | 7.295 | 7.341 | 7.209 | 7.249 | 4,247,571 | -0.05(-0.63%) |
Aug 22, 2007 | 7.275 | 7.341 | 7.203 | 7.295 | 11,235,892 | +0.05(+0.64%) |
Aug 21, 2007 | 7.374 | 7.421 | 7.229 | 7.249 | 5,379,923 | -0.13(-1.70%) |
Aug 20, 2007 | 7.440 | 7.519 | 7.335 | 7.374 | 2,920,648 | -0.06(-0.80%) |
Aug 17, 2007 | 7.519 | 7.519 | 7.216 | 7.434 | 6,315,953 | +0.11(+1.44%) |
Aug 16, 2007 | 7.256 | 7.328 | 7.071 | 7.328 | 7,830,497 | +0.07(+1.00%) |
Aug 15, 2007 | 7.341 | 7.486 | 7.249 | 7.256 | 6,250,503 | -0.16(-2.22%) |
Aug 14, 2007 | 7.579 | 7.592 | 7.414 | 7.421 | 7,437,406 | -0.11(-1.49%) |
Aug 13, 2007 | 7.434 | 7.612 | 7.414 | 7.533 | 9,073,977 | +0.10(+1.33%) |
Aug 10, 2007 | 7.658 | 7.658 | 7.335 | 7.434 | 12,333,828 | -0.22(-2.93%) |
Aug 09, 2007 | 7.467 | 7.816 | 7.328 | 7.658 | 16,352,078 | +0.19(+2.56%) |
Aug 08, 2007 | 7.453 | 7.717 | 7.388 | 7.467 | 17,014,958 | +0.09(+1.16%) |
Aug 07, 2007 | 6.959 | 7.526 | 6.774 | 7.381 | 24,906,332 | +0.95(+14.77%) |
Aug 06, 2007 | 6.504 | 6.543 | 6.372 | 6.431 | 13,435,431 | -0.07(-1.12%) |
Aug 03, 2007 | 6.523 | 6.774 | 6.477 | 6.504 | 10,828,903 | -0.27(-3.99%) |
Aug 02, 2007 | 6.860 | 6.893 | 6.728 | 6.774 | 8,500,595 | -0.09(-1.25%) |
Aug 01, 2007 | 6.873 | 6.926 | 6.748 | 6.860 | 11,476,732 | -0.06(-0.86%) |
Jul 31, 2007 | 6.807 | 6.959 | 6.741 | 6.919 | 13,860,814 | +0.19(+2.84%) |
Jul 30, 2007 | 6.735 | 6.787 | 6.669 | 6.728 | 11,870,223 | -0.03(-0.39%) |
Jul 27, 2007 | 6.906 | 6.945 | 6.754 | 6.754 | 10,376,667 | -0.18(-2.57%) |
Jul 26, 2007 | 7.064 | 7.097 | 6.873 | 6.932 | 10,372,615 | -0.21(-2.95%) |
Jul 25, 2007 | 7.078 | 7.176 | 7.058 | 7.143 | 6,883,606 | +0.10(+1.40%) |
Jul 24, 2007 | 7.157 | 7.216 | 7.031 | 7.045 | 6,673,512 | -0.18(-2.47%) |
Jul 23, 2007 | 7.262 | 7.308 | 7.196 | 7.223 | 4,697,995 | -0.03(-0.36%) |
Jul 20, 2007 | 7.381 | 7.388 | 7.216 | 7.249 | 10,515,048 | -0.15(-1.96%) |
Jul 19, 2007 | 7.394 | 7.407 | 7.322 | 7.394 | 5,954,822 | +0.01(+0.18%) |
Jul 18, 2007 | 7.440 | 7.473 | 7.341 | 7.381 | 4,928,438 | -0.10(-1.32%) |
Jul 17, 2007 | 7.473 | 7.513 | 7.401 | 7.480 | 3,782,137 | -0.01(-0.18%) |
Jul 16, 2007 | 7.460 | 7.546 | 7.414 | 7.493 | 5,325,269 | +0.00(+0.00%) |
Jul 13, 2007 | 7.473 | 7.506 | 7.388 | 7.493 | 4,572,768 | +0.02(+0.26%) |
Jul 12, 2007 | 7.427 | 7.506 | 7.407 | 7.473 | 5,287,594 | +0.05(+0.62%) |
Jul 11, 2007 | 7.289 | 7.434 | 7.275 | 7.427 | 4,534,866 | +0.12(+1.62%) |
Jul 10, 2007 | 7.427 | 7.466 | 7.308 | 7.308 | 5,306,817 | -0.17(-2.29%) |
Jul 09, 2007 | 7.546 | 7.579 | 7.427 | 7.480 | 4,147,456 | -0.07(-0.87%) |
Jul 06, 2007 | 7.559 | 7.579 | 7.500 | 7.546 | 3,644,436 | -0.01(-0.17%) |
Jul 05, 2007 | 7.480 | 7.599 | 7.453 | 7.559 | 4,075,800 | +0.07(+0.97%) |
Jul 03, 2007 | 7.467 | 7.506 | 7.453 | 7.486 | 2,247,875 | +0.02(+0.27%) |
Jul 02, 2007 | 7.519 | 7.552 | 7.421 | 7.467 | 6,290,057 | -0.05(-0.70%) |
Jun 29, 2007 | 7.592 | 7.625 | 7.473 | 7.519 | 4,770,463 | -0.06(-0.78%) |
Jun 28, 2007 | 7.460 | 7.592 | 7.440 | 7.579 | 12,012,726 | +0.12(+1.59%) |
Jun 27, 2007 | 7.467 | 7.519 | 7.401 | 7.460 | 6,426,112 | -0.06(-0.79%) |
Jun 26, 2007 | 7.585 | 7.691 | 7.506 | 7.519 | 7,159,631 | -0.21(-2.73%) |
Jun 25, 2007 | 7.816 | 7.849 | 7.711 | 7.731 | 5,734,835 | +0.12(+1.56%) |
Jun 22, 2007 | 7.731 | 7.731 | 7.599 | 7.612 | 4,617,795 | -0.16(-2.12%) |
Jun 21, 2007 | 7.731 | 7.783 | 7.651 | 7.777 | 4,259,859 | +0.04(+0.51%) |
Jun 20, 2007 | 7.803 | 7.843 | 7.711 | 7.737 | 6,064,580 | -0.03(-0.42%) |
Jun 19, 2007 | 7.684 | 7.783 | 7.651 | 7.770 | 3,248,784 | +0.03(+0.34%) |
Jun 18, 2007 | 7.651 | 7.750 | 7.651 | 7.744 | 3,102,938 | +0.09(+1.21%) |
Jun 15, 2007 | 7.559 | 7.691 | 7.552 | 7.651 | 7,357,484 | +0.12(+1.58%) |
Jun 14, 2007 | 7.552 | 7.559 | 7.440 | 7.533 | 3,551,998 | -0.03(-0.44%) |
Jun 13, 2007 | 7.513 | 7.579 | 7.421 | 7.566 | 3,654,333 | +0.06(+0.79%) |
Jun 12, 2007 | 7.592 | 7.625 | 7.493 | 7.506 | 5,529,256 | -0.09(-1.13%) |
Jun 11, 2007 | 7.612 | 7.671 | 7.579 | 7.592 | 2,516,220 | -0.05(-0.69%) |
Jun 08, 2007 | 7.632 | 7.671 | 7.533 | 7.645 | 4,326,613 | +0.02(+0.26%) |
Jun 07, 2007 | 7.585 | 7.763 | 7.582 | 7.625 | 3,216,538 | -0.14(-1.78%) |
Jun 06, 2007 | 7.651 | 7.909 | 7.750 | 7.763 | 5,251,233 | -0.15(-1.92%) |
Jun 05, 2007 | 7.836 | 7.955 | 7.763 | 7.915 | 8,777,725 | +0.08(+1.01%) |
Jun 04, 2007 | 7.750 | 7.862 | 7.717 | 7.836 | 4,309,530 | +0.05(+0.59%) |
Jun 01, 2007 | 7.895 | 7.961 | 7.698 | 7.790 | 3,435,412 | +0.04(+0.51%) |
May 31, 2007 | 7.750 | 7.757 | 7.678 | 7.750 | 5,265,116 | +0.01(+0.09%) |
May 30, 2007 | 7.632 | 7.770 | 7.632 | 7.744 | 4,406,942 | +0.06(+0.77%) |
May 29, 2007 | 7.704 | 7.737 | 7.638 | 7.684 | 4,549,723 | +0.01(+0.17%) |
May 25, 2007 | 7.665 | 7.691 | 7.645 | 7.671 | 4,121,058 | -0.01(-0.09%) |
May 24, 2007 | 7.836 | 7.915 | 7.651 | 7.678 | 9,202,085 | -0.16(-2.02%) |
May 23, 2007 | 7.849 | 7.935 | 7.816 | 7.836 | 17,294,316 | +0.05(+0.68%) |
May 22, 2007 | 7.651 | 7.803 | 7.618 | 7.783 | 16,668,923 | +0.11(+1.46%) |
May 21, 2007 | 7.717 | 7.731 | 7.638 | 7.671 | 8,764,323 | -0.05(-0.68%) |
May 18, 2007 | 7.651 | 7.744 | 7.651 | 7.724 | 16,480,676 | +0.07(+0.95%) |
May 17, 2007 | 7.711 | 7.711 | 7.632 | 7.651 | 9,327,834 | -0.09(-1.11%) |
May 16, 2007 | 7.704 | 7.763 | 7.618 | 7.737 | 8,820,078 | +0.07(+0.86%) |
May 15, 2007 | 7.770 | 7.823 | 7.605 | 7.671 | 7,441,072 | -0.13(-1.69%) |
May 14, 2007 | 7.763 | 7.862 | 7.645 | 7.803 | 13,261,570 | +0.04(+0.51%) |
May 11, 2007 | 7.882 | 7.948 | 7.632 | 7.763 | 23,000,654 | -0.16(-2.00%) |
May 10, 2007 | 8.311 | 8.311 | 7.717 | 7.922 | 35,340,820 | -0.61(-7.19%) |
May 09, 2007 | 8.436 | 8.568 | 8.364 | 8.535 | 4,601,728 | +0.10(+1.17%) |
May 08, 2007 | 8.449 | 8.502 | 8.351 | 8.436 | 4,776,916 | -0.06(-0.70%) |
May 07, 2007 | 8.443 | 8.515 | 8.416 | 8.496 | 4,015,837 | +0.05(+0.62%) |
May 04, 2007 | 8.416 | 8.496 | 8.403 | 8.443 | 3,629,518 | +0.03(+0.31%) |
May 03, 2007 | 8.390 | 8.456 | 8.351 | 8.416 | 4,603,179 | +0.04(+0.47%) |
May 02, 2007 | 8.416 | 8.430 | 8.311 | 8.377 | 8,220,388 | -0.02(-0.24%) |
May 01, 2007 | 8.502 | 8.502 | 8.344 | 8.397 | 6,593,523 | +0.03(+0.39%) |
Apr 30, 2007 | 8.410 | 8.489 | 8.245 | 8.364 | 3,824,186 | -0.06(-0.70%) |
Apr 27, 2007 | 8.502 | 8.555 | 8.384 | 8.423 | 6,407,725 | -0.08(-0.93%) |
Apr 26, 2007 | 8.496 | 8.515 | 8.377 | 8.502 | 3,430,073 | -0.03(-0.39%) |
Apr 25, 2007 | 8.542 | 8.548 | 8.456 | 8.535 | 3,853,691 | +0.03(+0.39%) |
Apr 24, 2007 | 8.595 | 8.595 | 8.423 | 8.502 | 3,871,796 | -0.01(-0.08%) |
Apr 23, 2007 | 8.496 | 8.522 | 8.469 | 8.509 | 3,438,390 | -0.01(-0.15%) |
Apr 20, 2007 | 8.595 | 8.595 | 8.443 | 8.522 | 7,119,943 | +0.05(+0.62%) |
Apr 19, 2007 | 8.509 | 8.535 | 8.390 | 8.469 | 6,369,945 | -0.09(-1.00%) |
Apr 18, 2007 | 9.030 | 9.030 | 8.535 | 8.555 | 8,081,908 | +0.07(+0.78%) |
Apr 17, 2007 | 8.443 | 8.502 | 8.410 | 8.489 | 3,693,497 | +0.03(+0.31%) |
Apr 16, 2007 | 8.344 | 8.687 | 8.318 | 8.463 | 4,953,377 | +0.12(+1.42%) |
Apr 13, 2007 | 8.555 | 8.588 | 8.047 | 8.344 | 15,713,921 | +0.30(+3.77%) |
Apr 12, 2007 | 7.994 | 8.054 | 7.935 | 8.041 | 7,233,346 | +0.05(+0.58%) |
Apr 11, 2007 | 8.054 | 8.093 | 7.955 | 7.994 | 5,073,775 | -0.07(-0.82%) |
Apr 10, 2007 | 8.060 | 8.080 | 8.034 | 8.060 | 4,586,881 | -0.03(-0.33%) |
Apr 09, 2007 | 8.074 | 8.100 | 7.988 | 8.087 | 7,902,177 | +0.01(+0.16%) |
Apr 05, 2007 | 8.060 | 8.093 | 8.001 | 8.074 | 5,296,994 | +0.05(+0.58%) |
Apr 04, 2007 | 8.139 | 8.153 | 7.988 | 8.027 | 14,100,139 | -0.11(-1.38%) |
Apr 03, 2007 | 8.133 | 8.377 | 8.093 | 8.139 | 5,137,200 | +0.01(+0.08%) |
Apr 02, 2007 | 8.159 | 8.159 | 8.087 | 8.133 | 3,544,651 | +0.01(+0.16%) |
Mar 30, 2007 | 8.139 | 8.146 | 8.074 | 8.120 | 6,921,614 | +0.01(+0.16%) |
Mar 29, 2007 | 8.113 | 8.166 | 8.027 | 8.106 | 6,494,234 | -0.01(-0.08%) |
Mar 28, 2007 | 8.172 | 8.205 | 8.080 | 8.113 | 5,522,332 | -0.07(-0.89%) |
Mar 27, 2007 | 8.139 | 8.212 | 8.139 | 8.186 | 10,613,394 | -0.01(-0.08%) |
Mar 26, 2007 | 8.278 | 8.318 | 8.153 | 8.192 | 6,084,613 | -0.11(-1.35%) |
Mar 23, 2007 | 8.331 | 8.344 | 8.265 | 8.304 | 5,582,032 | -0.03(-0.40%) |
Mar 22, 2007 | 8.265 | 8.377 | 8.265 | 8.337 | 11,879,009 | +0.03(+0.40%) |
Mar 21, 2007 | 8.252 | 8.324 | 8.212 | 8.304 | 8,507,588 | +0.05(+0.64%) |
Mar 20, 2007 | 8.225 | 8.298 | 8.212 | 8.252 | 6,051,047 | +0.05(+0.64%) |
Mar 19, 2007 | 8.199 | 8.245 | 8.192 | 8.199 | 6,045,932 | +0.01(+0.08%) |
Mar 16, 2007 | 8.311 | 8.417 | 8.179 | 8.192 | 10,493,361 | -0.11(-1.35%) |
Mar 15, 2007 | 8.146 | 8.337 | 8.113 | 8.304 | 5,962,098 | +0.14(+1.70%) |
Mar 14, 2007 | 8.113 | 8.199 | 8.047 | 8.166 | 9,772,279 | +0.02(+0.24%) |
Mar 13, 2007 | 8.291 | 8.357 | 8.126 | 8.146 | 5,919,947 | -0.15(-1.75%) |
Mar 12, 2007 | 8.166 | 8.337 | 8.087 | 8.291 | 4,359,760 | +0.09(+1.13%) |
Mar 09, 2007 | 8.172 | 8.219 | 8.113 | 8.199 | 3,313,672 | +0.09(+1.14%) |
Mar 08, 2007 | 8.087 | 8.166 | 8.047 | 8.106 | 4,994,841 | +0.04(+0.49%) |
Mar 07, 2007 | 8.126 | 8.159 | 8.014 | 8.067 | 8,832,468 | -0.11(-1.29%) |
Mar 06, 2007 | 8.054 | 8.192 | 7.981 | 8.172 | 10,191,472 | +0.15(+1.81%) |
Mar 05, 2007 | 8.060 | 8.106 | 7.994 | 8.027 | 4,617,492 | -0.10(-1.22%) |
Mar 02, 2007 | 8.252 | 8.252 | 8.080 | 8.126 | 6,956,180 | -0.09(-1.04%) |
Mar 01, 2007 | 8.298 | 8.298 | 8.100 | 8.212 | 9,654,189 | -0.09(-1.11%) |
Feb 28, 2007 | 8.496 | 8.496 | 8.179 | 8.304 | 14,257,115 | -0.21(-2.48%) |
Feb 27, 2007 | 8.700 | 8.700 | 8.430 | 8.515 | 8,411,607 | -0.18(-2.05%) |
Feb 26, 2007 | 8.680 | 8.707 | 8.621 | 8.694 | 6,198,121 | +0.00(+0.00%) |
Feb 23, 2007 | 8.416 | 8.720 | 8.416 | 8.694 | 13,391,439 | +0.25(+2.97%) |
Feb 22, 2007 | 8.397 | 8.502 | 8.384 | 8.443 | 3,681,622 | +0.05(+0.63%) |
Feb 21, 2007 | 8.370 | 8.390 | 8.324 | 8.390 | 4,301,240 | -0.03(-0.39%) |
Feb 20, 2007 | 8.476 | 8.489 | 8.298 | 8.423 | 7,701,631 | +0.15(+1.75%) |
Feb 16, 2007 | 8.238 | 8.344 | 8.212 | 8.278 | 3,278,348 | +0.00(+0.00%) |
Feb 15, 2007 | 8.232 | 8.311 | 8.179 | 8.278 | 5,543,355 | +0.00(+0.00%) |
Feb 14, 2007 | 8.225 | 8.318 | 8.219 | 8.278 | 5,446,782 | +0.07(+0.80%) |
Feb 13, 2007 | 8.318 | 8.337 | 8.166 | 8.212 | 22,389,512 | -0.15(-1.74%) |
Feb 12, 2007 | 8.522 | 8.581 | 8.337 | 8.357 | 6,524,734 | -0.16(-1.93%) |
Feb 09, 2007 | 8.661 | 8.746 | 8.502 | 8.522 | 5,045,175 | -0.15(-1.75%) |
Feb 08, 2007 | 8.674 | 8.694 | 8.634 | 8.674 | 3,329,288 | +0.02(+0.23%) |
Feb 07, 2007 | 8.687 | 8.733 | 8.641 | 8.654 | 6,483,166 | -0.04(-0.46%) |
Feb 06, 2007 | 8.700 | 8.766 | 8.634 | 8.694 | 11,786,528 | +0.03(+0.30%) |
Feb 05, 2007 | 8.661 | 8.720 | 8.628 | 8.667 | 5,388,261 | -0.03(-0.30%) |
Feb 02, 2007 | 8.753 | 8.799 | 8.680 | 8.694 | 3,245,601 | -0.06(-0.68%) |
Feb 01, 2007 | 8.700 | 8.773 | 8.667 | 8.753 | 3,554,424 | +0.07(+0.84%) |
Jan 31, 2007 | 8.707 | 8.753 | 8.635 | 8.680 | 6,096,114 | -0.02(-0.23%) |
Jan 30, 2007 | 8.713 | 8.753 | 8.654 | 8.700 | 4,800,481 | +0.01(+0.15%) |
Jan 29, 2007 | 8.759 | 8.806 | 8.680 | 8.687 | 5,134,775 | -0.13(-1.42%) |
Jan 26, 2007 | 8.799 | 8.931 | 8.753 | 8.812 | 5,334,896 | +0.04(+0.45%) |
Jan 25, 2007 | 8.878 | 8.898 | 8.733 | 8.773 | 7,067,308 | -0.08(-0.89%) |
Jan 24, 2007 | 8.905 | 8.957 | 8.839 | 8.852 | 4,843,234 | -0.03(-0.37%) |
Jan 23, 2007 | 8.924 | 9.017 | 8.872 | 8.885 | 7,877,495 | -0.04(-0.44%) |
Jan 22, 2007 | 9.004 | 9.030 | 8.865 | 8.924 | 8,423,584 | -0.08(-0.88%) |
Jan 19, 2007 | 9.037 | 9.056 | 8.905 | 9.004 | 10,178,889 | -0.03(-0.36%) |
Jan 18, 2007 | 9.096 | 9.149 | 8.997 | 9.037 | 15,363,845 | -0.06(-0.65%) |
Jan 17, 2007 | 9.116 | 9.195 | 9.056 | 9.096 | 14,932,675 | -0.01(-0.14%) |
Jan 16, 2007 | 8.898 | 9.116 | 8.845 | 9.109 | 11,713,909 | +0.29(+3.29%) |
Jan 12, 2007 | 8.634 | 9.102 | 8.575 | 8.819 | 16,826,852 | +0.22(+2.53%) |
Jan 11, 2007 | 8.469 | 8.647 | 8.443 | 8.601 | 14,976,035 | +0.17(+2.03%) |
Jan 10, 2007 | 8.225 | 8.476 | 8.225 | 8.430 | 18,652,806 | +0.28(+3.40%) |
Jan 09, 2007 | 8.060 | 8.172 | 8.054 | 8.153 | 6,776,829 | +0.08(+0.98%) |
Jan 08, 2007 | 8.106 | 8.106 | 8.034 | 8.074 | 8,021,219 | -0.03(-0.33%) |
Jan 05, 2007 | 8.100 | 8.166 | 8.027 | 8.100 | 7,022,432 | -0.03(-0.32%) |
Jan 04, 2007 | 8.041 | 8.159 | 8.001 | 8.126 | 6,162,669 | +0.05(+0.65%) |
Jan 03, 2007 | 8.067 | 8.146 | 7.968 | 8.074 | 5,028,498 | +0.00(+0.00%) |
Dec 29, 2006 | 8.060 | 8.100 | 8.027 | 8.074 | 2,832,623 | +0.00(+0.00%) |
Dec 28, 2006 | 7.988 | 8.120 | 7.968 | 8.074 | 4,715,885 | +0.07(+0.82%) |
Dec 27, 2006 | 7.909 | 8.021 | 7.895 | 8.008 | 3,166,462 | +0.11(+1.42%) |
Dec 26, 2006 | 7.823 | 7.915 | 7.777 | 7.895 | 2,025,013 | +0.04(+0.50%) |
Dec 22, 2006 | 7.902 | 7.902 | 7.790 | 7.856 | 2,696,480 | -0.04(-0.50%) |
Dec 21, 2006 | 7.862 | 7.988 | 7.829 | 7.895 | 5,379,165 | +0.01(+0.08%) |
Dec 20, 2006 | 7.843 | 7.895 | 7.833 | 7.889 | 5,143,416 | +0.02(+0.25%) |
Dec 19, 2006 | 7.836 | 7.882 | 7.711 | 7.869 | 5,860,214 | +0.03(+0.42%) |
Dec 18, 2006 | 7.810 | 7.869 | 7.777 | 7.836 | 11,070,337 | +0.01(+0.08%) |
Dec 15, 2006 | 8.232 | 8.463 | 7.744 | 7.829 | 6,898,115 | -0.05(-0.67%) |
Dec 14, 2006 | 7.876 | 7.942 | 7.862 | 7.882 | 4,063,368 | +0.03(+0.42%) |
Dec 13, 2006 | 7.790 | 7.862 | 7.770 | 7.849 | 7,030,922 | +0.10(+1.28%) |
Dec 12, 2006 | 7.724 | 7.796 | 7.684 | 7.750 | 7,395,992 | +0.03(+0.34%) |
Dec 11, 2006 | 7.618 | 7.737 | 7.566 | 7.724 | 9,686,924 | +0.07(+0.95%) |
Dec 08, 2006 | 7.579 | 7.770 | 7.579 | 7.651 | 15,863,845 | +0.04(+0.52%) |
Dec 07, 2006 | 8.146 | 8.159 | 7.539 | 7.612 | 24,692,674 | -0.52(-6.41%) |
Dec 06, 2006 | 8.146 | 8.159 | 8.100 | 8.133 | 6,192,991 | -0.01(-0.16%) |
Dec 05, 2006 | 8.008 | 8.179 | 8.008 | 8.146 | 7,378,557 | +0.15(+1.81%) |
Dec 04, 2006 | 7.922 | 8.034 | 7.922 | 8.001 | 6,022,585 | +0.12(+1.51%) |
Dec 01, 2006 | 7.862 | 8.001 | 7.796 | 7.882 | 3,462,550 | -0.01(-0.17%) |
Nov 30, 2006 | 7.876 | 7.948 | 7.849 | 7.895 | 4,350,967 | +0.02(+0.25%) |
Nov 29, 2006 | 7.882 | 7.889 | 7.810 | 7.876 | 3,981,804 | +0.04(+0.51%) |
Nov 28, 2006 | 7.783 | 7.876 | 7.671 | 7.836 | 5,675,405 | +0.06(+0.76%) |
Nov 27, 2006 | 7.869 | 7.869 | 7.737 | 7.777 | 3,834,442 | -0.08(-1.01%) |
Nov 24, 2006 | 7.849 | 7.942 | 7.836 | 7.856 | 1,620,374 | -0.06(-0.75%) |
Nov 22, 2006 | 8.047 | 8.047 | 7.895 | 7.915 | 3,923,132 | -0.01(-0.17%) |
Nov 21, 2006 | 7.915 | 8.047 | 7.861 | 7.928 | 8,032,589 | +0.20(+2.65%) |
Nov 20, 2006 | 7.684 | 7.810 | 7.678 | 7.724 | 5,202,088 | -0.14(-1.76%) |
Nov 17, 2006 | 7.823 | 7.862 | 7.770 | 7.862 | 3,997,874 | -0.01(-0.08%) |
Nov 16, 2006 | 7.823 | 7.876 | 7.803 | 7.869 | 7,443,900 | +0.11(+1.45%) |
Nov 15, 2006 | 7.599 | 7.777 | 7.552 | 7.757 | 10,571,551 | +0.16(+2.08%) |
Nov 14, 2006 | 7.618 | 7.763 | 7.500 | 7.599 | 15,129,764 | -0.02(-0.26%) |
Nov 13, 2006 | 7.546 | 7.651 | 7.546 | 7.618 | 8,987,258 | +0.09(+1.14%) |
Nov 10, 2006 | 7.552 | 7.572 | 7.519 | 7.533 | 13,017,122 | +0.09(+1.24%) |
Nov 09, 2006 | 7.407 | 7.500 | 7.355 | 7.440 | 6,158,121 | +0.06(+0.80%) |
Nov 08, 2006 | 7.421 | 7.421 | 7.163 | 7.381 | 16,865,208 | +0.34(+4.87%) |
Nov 07, 2006 | 7.018 | 7.097 | 6.979 | 7.038 | 4,456,637 | +0.05(+0.76%) |
Nov 06, 2006 | 6.952 | 6.998 | 6.899 | 6.985 | 4,016,673 | +0.07(+0.95%) |
Nov 03, 2006 | 7.012 | 7.026 | 6.860 | 6.919 | 3,194,964 | -0.04(-0.57%) |
Nov 02, 2006 | 6.992 | 7.058 | 6.873 | 6.959 | 9,795,323 | -0.05(-0.75%) |
Nov 01, 2006 | 7.183 | 7.183 | 6.998 | 7.012 | 5,212,094 | -0.18(-2.57%) |
Oct 31, 2006 | 7.223 | 7.223 | 7.143 | 7.196 | 4,531,227 | +0.07(+1.02%) |
Oct 30, 2006 | 7.025 | 7.170 | 7.005 | 7.124 | 4,371,130 | +0.06(+0.84%) |
Oct 27, 2006 | 7.150 | 7.157 | 7.018 | 7.064 | 4,752,270 | -0.08(-1.11%) |
Oct 26, 2006 | 7.256 | 7.262 | 7.005 | 7.143 | 10,082,012 | -0.17(-2.34%) |
Oct 25, 2006 | 7.137 | 7.421 | 7.091 | 7.315 | 29,482,846 | +0.31(+4.43%) |
Oct 24, 2006 | 7.058 | 7.058 | 6.946 | 7.005 | 3,526,528 | -0.05(-0.75%) |
Oct 23, 2006 | 6.992 | 7.064 | 6.899 | 7.058 | 4,417,977 | +0.08(+1.13%) |
Oct 20, 2006 | 6.939 | 7.031 | 6.893 | 6.979 | 4,405,848 | +0.07(+0.95%) |
Oct 19, 2006 | 6.893 | 6.932 | 6.794 | 6.913 | 7,350,965 | +0.05(+0.77%) |
Oct 18, 2006 | 6.926 | 6.965 | 6.853 | 6.860 | 11,068,063 | -0.05(-0.67%) |
Oct 17, 2006 | 6.820 | 6.913 | 6.820 | 6.906 | 8,971,188 | +0.06(+0.87%) |
Oct 16, 2006 | 6.880 | 6.880 | 6.774 | 6.847 | 2,808,366 | +0.01(+0.10%) |
Oct 13, 2006 | 6.721 | 6.873 | 6.708 | 6.840 | 8,328,526 | +0.13(+1.87%) |
Oct 12, 2006 | 6.636 | 6.735 | 6.609 | 6.715 | 3,902,513 | +0.12(+1.80%) |
Oct 11, 2006 | 6.642 | 6.662 | 6.556 | 6.596 | 4,370,069 | -0.07(-1.09%) |
Oct 10, 2006 | 6.649 | 6.675 | 6.603 | 6.669 | 2,158,731 | +0.03(+0.50%) |
Oct 09, 2006 | 6.603 | 6.649 | 6.576 | 6.636 | 2,913,885 | -0.03(-0.49%) |
Oct 06, 2006 | 6.596 | 6.682 | 6.543 | 6.669 | 6,128,103 | +0.05(+0.70%) |
Oct 05, 2006 | 6.570 | 6.642 | 6.563 | 6.622 | 3,905,091 | +0.03(+0.40%) |
Oct 04, 2006 | 6.464 | 6.629 | 6.444 | 6.596 | 5,659,183 | +0.14(+2.14%) |
Oct 03, 2006 | 6.537 | 6.537 | 6.392 | 6.457 | 9,382,649 | -0.07(-1.11%) |
Oct 02, 2006 | 6.543 | 6.576 | 6.504 | 6.530 | 2,635,838 | +0.00(+0.00%) |
Sep 29, 2006 | 6.484 | 6.550 | 6.477 | 6.530 | 2,812,611 | +0.03(+0.41%) |
Sep 28, 2006 | 6.530 | 6.688 | 6.484 | 6.504 | 7,446,174 | -0.03(-0.40%) |
Sep 27, 2006 | 6.550 | 6.669 | 6.497 | 6.530 | 7,630,679 | -0.05(-0.80%) |
Sep 26, 2006 | 6.504 | 6.603 | 6.438 | 6.583 | 5,625,678 | +0.10(+1.53%) |
Sep 25, 2006 | 6.405 | 6.530 | 6.372 | 6.484 | 7,701,631 | +0.15(+2.29%) |
Sep 22, 2006 | 6.372 | 6.378 | 6.319 | 6.339 | 1,326,105 | -0.01(-0.21%) |
Sep 21, 2006 | 6.484 | 6.517 | 6.339 | 6.352 | 5,131,439 | -0.13(-1.93%) |
Sep 20, 2006 | 6.497 | 6.517 | 6.477 | 6.477 | 6,775,161 | +0.01(+0.10%) |
Sep 19, 2006 | 6.431 | 6.490 | 6.418 | 6.471 | 8,661,607 | +0.05(+0.82%) |
Sep 18, 2006 | 6.457 | 6.530 | 6.398 | 6.418 | 2,976,347 | -0.09(-1.42%) |
Sep 15, 2006 | 6.510 | 6.570 | 6.490 | 6.510 | 6,003,482 | +0.02(+0.30%) |
Sep 14, 2006 | 6.517 | 6.517 | 6.477 | 6.490 | 2,894,479 | -0.01(-0.20%) |
Sep 13, 2006 | 6.352 | 6.530 | 6.345 | 6.504 | 8,248,174 | +0.16(+2.49%) |
Sep 12, 2006 | 6.246 | 6.378 | 6.246 | 6.345 | 5,836,715 | +0.13(+2.01%) |
Sep 11, 2006 | 6.266 | 6.273 | 6.207 | 6.220 | 2,451,787 | -0.04(-0.63%) |
Sep 08, 2006 | 6.227 | 6.286 | 6.180 | 6.260 | 2,502,878 | +0.03(+0.53%) |
Sep 07, 2006 | 6.174 | 6.246 | 6.167 | 6.227 | 4,966,491 | +0.06(+0.96%) |
Sep 06, 2006 | 6.088 | 6.194 | 6.082 | 6.167 | 5,408,728 | +0.07(+1.19%) |
Sep 05, 2006 | 6.121 | 6.134 | 6.075 | 6.095 | 3,260,306 | -0.02(-0.32%) |