Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.210 | 6.353 | 6.184 | 6.210 | 5,521,072 | +0.03(+0.55%) |
Jun 28, 2007 | 6.227 | 6.253 | 6.159 | 6.176 | 3,231,635 | -0.06(-0.95%) |
Jun 27, 2007 | 6.075 | 6.286 | 6.066 | 6.235 | 3,618,664 | +0.10(+1.65%) |
Jun 26, 2007 | 6.091 | 6.151 | 6.024 | 6.134 | 4,348,315 | +0.06(+0.97%) |
Jun 25, 2007 | 6.058 | 6.134 | 6.007 | 6.075 | 4,359,816 | -0.02(-0.28%) |
Jun 22, 2007 | 6.167 | 6.184 | 6.058 | 6.091 | 3,545,880 | -0.11(-1.77%) |
Jun 21, 2007 | 6.032 | 6.218 | 6.024 | 6.201 | 3,462,543 | +0.14(+2.37%) |
Jun 20, 2007 | 6.125 | 6.167 | 6.041 | 6.058 | 2,737,739 | -0.07(-1.10%) |
Jun 19, 2007 | 6.117 | 6.277 | 6.032 | 6.125 | 3,937,705 | -0.01(-0.14%) |
Jun 18, 2007 | 6.091 | 6.151 | 6.015 | 6.134 | 4,540,765 | +0.05(+0.83%) |
Jun 15, 2007 | 6.184 | 6.184 | 6.058 | 6.083 | 5,320,305 | -0.01(-0.14%) |
Jun 14, 2007 | 6.083 | 6.151 | 6.041 | 6.091 | 4,588,584 | +0.01(+0.14%) |
Jun 13, 2007 | 6.015 | 6.142 | 6.015 | 6.083 | 5,058,604 | +0.08(+1.27%) |
Jun 12, 2007 | 6.142 | 6.235 | 6.007 | 6.007 | 4,453,531 | -0.19(-3.00%) |
Jun 11, 2007 | 6.244 | 6.303 | 6.159 | 6.193 | 2,328,284 | -0.07(-1.08%) |
Jun 08, 2007 | 6.066 | 6.277 | 6.066 | 6.260 | 4,612,206 | +0.17(+2.77%) |
Jun 07, 2007 | 6.100 | 6.176 | 6.066 | 6.091 | 5,990,888 | -0.07(-1.10%) |
Jun 06, 2007 | 6.083 | 6.159 | 6.041 | 6.159 | 3,315,581 | +0.00(+0.00%) |
Jun 05, 2007 | 6.134 | 6.235 | 6.091 | 6.159 | 2,639,363 | +0.00(+0.00%) |
Jun 04, 2007 | 6.125 | 6.244 | 6.117 | 6.159 | 2,106,326 | +0.02(+0.28%) |
Jun 01, 2007 | 5.998 | 6.260 | 5.998 | 6.142 | 4,914,297 | +0.15(+2.54%) |
May 31, 2007 | 6.049 | 6.108 | 5.965 | 5.990 | 6,779,600 | -0.01(-0.14%) |
May 30, 2007 | 6.091 | 6.100 | 5.973 | 5.998 | 6,149,001 | -0.17(-2.74%) |
May 29, 2007 | 6.227 | 6.294 | 6.049 | 6.167 | 3,415,284 | -0.03(-0.54%) |
May 25, 2007 | 6.108 | 6.210 | 6.049 | 6.201 | 3,020,714 | +0.16(+2.66%) |
May 24, 2007 | 6.294 | 6.303 | 6.015 | 6.041 | 4,091,081 | -0.27(-4.28%) |
May 23, 2007 | 6.514 | 6.548 | 6.294 | 6.311 | 6,989,451 | +0.05(+0.81%) |
May 22, 2007 | 6.100 | 6.269 | 6.041 | 6.260 | 4,267,920 | +0.14(+2.35%) |
May 21, 2007 | 6.108 | 6.218 | 6.024 | 6.117 | 3,928,790 | -0.01(-0.14%) |
May 18, 2007 | 6.108 | 6.167 | 5.973 | 6.125 | 4,327,695 | +0.03(+0.42%) |
May 17, 2007 | 6.167 | 6.286 | 6.083 | 6.100 | 3,699,842 | -0.07(-1.10%) |
May 16, 2007 | 6.032 | 6.201 | 5.973 | 6.167 | 4,478,162 | +0.14(+2.24%) |
May 15, 2007 | 6.227 | 6.260 | 5.998 | 6.032 | 3,576,576 | -0.16(-2.59%) |
May 14, 2007 | 6.167 | 6.277 | 6.167 | 6.193 | 6,134,569 | +0.12(+1.95%) |
May 11, 2007 | 6.083 | 6.142 | 5.880 | 6.075 | 5,081,278 | +0.19(+3.30%) |
May 10, 2007 | 5.982 | 6.091 | 5.872 | 5.880 | 2,963,358 | -0.16(-2.66%) |
May 09, 2007 | 5.973 | 6.108 | 5.956 | 6.041 | 4,163,789 | +0.05(+0.85%) |
May 08, 2007 | 5.846 | 6.041 | 5.846 | 5.990 | 5,352,542 | +0.11(+1.87%) |
May 07, 2007 | 5.956 | 6.024 | 5.838 | 5.880 | 3,319,092 | -0.09(-1.56%) |
May 04, 2007 | 5.948 | 5.998 | 5.897 | 5.973 | 6,422,185 | +0.06(+1.00%) |
May 03, 2007 | 5.914 | 5.931 | 5.855 | 5.914 | 4,356,794 | +0.03(+0.43%) |
May 02, 2007 | 5.846 | 5.982 | 5.830 | 5.889 | 6,851,969 | +0.10(+1.75%) |
May 01, 2007 | 5.838 | 5.998 | 5.755 | 5.787 | 9,009,605 | -0.03(-0.58%) |
Apr 30, 2007 | 6.049 | 6.083 | 5.821 | 5.821 | 9,677,494 | -0.25(-4.04%) |
Apr 27, 2007 | 6.260 | 6.277 | 6.007 | 6.066 | 7,245,616 | -0.23(-3.63%) |
Apr 26, 2007 | 5.492 | 6.328 | 5.492 | 6.294 | 17,707,604 | +1.09(+20.94%) |
Apr 25, 2007 | 5.323 | 5.348 | 5.162 | 5.204 | 6,667,190 | -0.14(-2.69%) |
Apr 24, 2007 | 5.323 | 5.432 | 5.162 | 5.348 | 5,104,813 | +0.12(+2.26%) |
Apr 23, 2007 | 5.365 | 5.390 | 5.179 | 5.230 | 4,539,258 | -0.18(-3.28%) |
Apr 20, 2007 | 5.559 | 5.576 | 5.331 | 5.407 | 4,109,452 | -0.09(-1.69%) |
Apr 19, 2007 | 5.365 | 5.635 | 5.280 | 5.500 | 7,524,522 | +0.10(+1.88%) |
Apr 18, 2007 | 5.255 | 5.627 | 5.247 | 5.399 | 5,617,871 | +0.11(+2.08%) |
Apr 17, 2007 | 5.365 | 5.365 | 5.263 | 5.289 | 4,340,801 | -0.07(-1.26%) |
Apr 16, 2007 | 5.365 | 5.399 | 5.280 | 5.356 | 3,285,665 | +0.00(+0.00%) |
Apr 13, 2007 | 5.230 | 5.356 | 5.162 | 5.356 | 3,864,633 | +0.12(+2.26%) |
Apr 12, 2007 | 5.179 | 5.280 | 5.179 | 5.238 | 5,664,017 | +0.06(+1.14%) |
Apr 11, 2007 | 5.196 | 5.230 | 5.078 | 5.179 | 5,688,159 | -0.01(-0.16%) |
Apr 10, 2007 | 4.993 | 5.204 | 4.976 | 5.187 | 5,610,751 | +0.18(+3.54%) |
Apr 09, 2007 | 4.934 | 5.035 | 4.875 | 5.010 | 4,876,086 | +0.08(+1.72%) |
Apr 05, 2007 | 4.816 | 4.976 | 4.790 | 4.926 | 3,048,135 | +0.10(+2.10%) |
Apr 04, 2007 | 4.773 | 4.833 | 4.773 | 4.824 | 3,956,216 | +0.02(+0.35%) |
Apr 03, 2007 | 4.824 | 4.934 | 4.790 | 4.807 | 3,840,629 | -0.02(-0.35%) |
Apr 02, 2007 | 4.807 | 4.833 | 4.697 | 4.824 | 3,537,340 | -0.03(-0.70%) |
Mar 30, 2007 | 4.782 | 4.892 | 4.774 | 4.858 | 3,256,176 | +0.07(+1.41%) |
Mar 29, 2007 | 4.909 | 4.909 | 4.697 | 4.790 | 7,153,597 | -0.18(-3.57%) |
Mar 28, 2007 | 5.086 | 5.111 | 4.968 | 4.968 | 4,846,916 | -0.10(-2.00%) |
Mar 27, 2007 | 5.069 | 5.128 | 4.993 | 5.069 | 3,843,790 | -0.03(-0.66%) |
Mar 26, 2007 | 4.951 | 5.111 | 4.917 | 5.103 | 5,391,050 | +0.14(+2.90%) |
Mar 23, 2007 | 5.111 | 5.128 | 4.909 | 4.959 | 8,912,443 | -0.15(-2.98%) |
Mar 22, 2007 | 5.280 | 5.348 | 5.111 | 5.111 | 10,403,625 | -0.39(-7.07%) |
Mar 21, 2007 | 5.424 | 5.534 | 5.289 | 5.500 | 5,415,245 | +0.09(+1.72%) |
Mar 20, 2007 | 5.416 | 5.492 | 5.399 | 5.407 | 2,476,288 | -0.03(-0.47%) |
Mar 19, 2007 | 5.551 | 5.627 | 5.407 | 5.432 | 3,471,120 | -0.08(-1.53%) |
Mar 16, 2007 | 5.593 | 5.610 | 5.508 | 5.517 | 3,509,056 | -0.08(-1.51%) |
Mar 15, 2007 | 5.500 | 5.610 | 5.432 | 5.601 | 2,261,258 | +0.09(+1.69%) |
Mar 14, 2007 | 5.517 | 5.635 | 5.407 | 5.508 | 3,982,851 | -0.05(-0.91%) |
Mar 13, 2007 | 5.652 | 5.694 | 5.483 | 5.559 | 5,221,688 | -0.09(-1.64%) |
Mar 12, 2007 | 5.661 | 5.711 | 5.610 | 5.652 | 5,803,585 | +0.03(+0.45%) |
Mar 09, 2007 | 5.576 | 5.661 | 5.483 | 5.627 | 5,098,031 | +0.10(+1.83%) |
Mar 08, 2007 | 5.551 | 5.601 | 5.500 | 5.525 | 2,415,806 | +0.03(+0.46%) |
Mar 07, 2007 | 5.492 | 5.559 | 5.441 | 5.500 | 3,012,797 | +0.01(+0.15%) |
Mar 06, 2007 | 5.492 | 5.525 | 5.382 | 5.492 | 4,589,859 | +0.22(+4.17%) |
Mar 05, 2007 | 5.324 | 5.475 | 5.255 | 5.272 | 3,275,642 | -0.14(-2.65%) |
Mar 02, 2007 | 5.449 | 5.559 | 5.407 | 5.416 | 5,373,629 | -0.07(-1.23%) |
Mar 01, 2007 | 5.508 | 5.618 | 5.399 | 5.483 | 6,365,802 | -0.09(-1.67%) |
Feb 28, 2007 | 5.661 | 5.694 | 5.559 | 5.576 | 5,478,836 | -0.07(-1.20%) |
Feb 27, 2007 | 5.754 | 5.830 | 5.551 | 5.644 | 26,057,964 | -0.32(-5.38%) |
Feb 26, 2007 | 5.931 | 5.965 | 5.779 | 5.965 | 3,739,143 | +0.08(+1.29%) |
Feb 23, 2007 | 5.779 | 5.956 | 5.762 | 5.889 | 3,501,806 | +0.11(+1.90%) |
Feb 22, 2007 | 5.745 | 5.855 | 5.677 | 5.779 | 2,710,602 | +0.04(+0.74%) |
Feb 21, 2007 | 5.787 | 5.821 | 5.661 | 5.737 | 3,243,385 | -0.11(-1.88%) |
Feb 20, 2007 | 5.652 | 5.880 | 5.627 | 5.846 | 3,845,539 | +0.16(+2.82%) |
Feb 16, 2007 | 5.585 | 5.720 | 5.542 | 5.686 | 3,267,143 | +0.10(+1.82%) |
Feb 15, 2007 | 5.568 | 5.694 | 5.534 | 5.585 | 5,668,768 | +0.03(+0.61%) |
Feb 14, 2007 | 5.525 | 5.591 | 5.517 | 5.551 | 5,908,063 | +0.04(+0.77%) |
Feb 13, 2007 | 5.644 | 5.694 | 5.492 | 5.508 | 5,391,340 | -0.11(-1.95%) |
Feb 12, 2007 | 5.694 | 5.694 | 5.585 | 5.618 | 2,571,991 | -0.03(-0.60%) |
Feb 09, 2007 | 5.838 | 5.872 | 5.618 | 5.652 | 3,782,431 | -0.16(-2.76%) |
Feb 08, 2007 | 5.796 | 5.872 | 5.737 | 5.813 | 3,760,482 | -0.01(-0.15%) |
Feb 07, 2007 | 5.610 | 5.846 | 5.610 | 5.821 | 4,097,037 | +0.20(+3.61%) |
Feb 06, 2007 | 5.762 | 5.783 | 5.585 | 5.618 | 3,530,893 | -0.15(-2.64%) |
Feb 05, 2007 | 5.703 | 5.821 | 5.686 | 5.770 | 3,351,525 | +0.04(+0.74%) |
Feb 02, 2007 | 5.669 | 5.830 | 5.669 | 5.728 | 4,282,279 | +0.03(+0.59%) |
Feb 01, 2007 | 5.601 | 5.703 | 5.559 | 5.694 | 4,733,586 | +0.14(+2.59%) |
Jan 31, 2007 | 5.525 | 5.703 | 5.449 | 5.551 | 5,538,236 | +0.04(+0.77%) |
Jan 30, 2007 | 5.610 | 5.627 | 5.483 | 5.508 | 4,339,092 | -0.06(-1.06%) |
Jan 29, 2007 | 5.669 | 5.711 | 5.458 | 5.568 | 6,996,359 | -0.12(-2.08%) |
Jan 26, 2007 | 5.703 | 5.728 | 5.534 | 5.686 | 7,782,765 | -0.23(-3.86%) |
Jan 25, 2007 | 6.015 | 6.117 | 5.753 | 5.914 | 7,849,583 | -0.06(-0.99%) |
Jan 24, 2007 | 5.863 | 6.083 | 5.787 | 5.973 | 5,230,069 | +0.33(+5.84%) |
Jan 23, 2007 | 5.618 | 5.770 | 5.610 | 5.644 | 4,567,796 | +0.05(+0.91%) |
Jan 22, 2007 | 5.821 | 5.863 | 5.585 | 5.593 | 4,358,119 | -0.23(-3.92%) |
Jan 19, 2007 | 5.813 | 5.897 | 5.644 | 5.821 | 6,144,277 | -0.03(-0.58%) |
Jan 18, 2007 | 6.108 | 6.108 | 5.830 | 5.855 | 4,812,729 | -0.35(-5.59%) |
Jan 17, 2007 | 6.235 | 6.336 | 6.176 | 6.201 | 3,405,326 | -0.03(-0.41%) |
Jan 16, 2007 | 6.320 | 6.412 | 6.218 | 6.227 | 2,588,564 | -0.09(-1.47%) |
Jan 12, 2007 | 6.176 | 6.480 | 6.176 | 6.320 | 8,719,305 | +0.12(+1.91%) |
Jan 11, 2007 | 5.931 | 6.244 | 5.931 | 6.201 | 7,841,170 | +0.28(+4.71%) |
Jan 10, 2007 | 5.948 | 6.066 | 5.846 | 5.922 | 5,818,228 | -0.08(-1.27%) |
Jan 09, 2007 | 5.880 | 6.066 | 5.728 | 5.998 | 8,957,841 | +0.16(+2.75%) |
Jan 08, 2007 | 5.694 | 5.897 | 5.677 | 5.838 | 6,156,608 | +0.14(+2.37%) |
Jan 05, 2007 | 6.134 | 6.134 | 5.610 | 5.703 | 12,023,657 | -0.50(-8.04%) |
Jan 04, 2007 | 6.134 | 6.244 | 6.041 | 6.201 | 5,298,906 | +0.07(+1.10%) |
Jan 03, 2007 | 6.100 | 6.303 | 5.931 | 6.134 | 6,896,503 | +0.15(+2.54%) |
Dec 29, 2006 | 6.075 | 6.227 | 5.956 | 5.982 | 3,874,653 | -0.11(-1.80%) |
Dec 28, 2006 | 6.015 | 6.117 | 6.015 | 6.091 | 2,467,416 | +0.06(+0.98%) |
Dec 27, 2006 | 6.066 | 6.167 | 5.982 | 6.032 | 3,066,356 | -0.04(-0.70%) |
Dec 26, 2006 | 5.897 | 6.100 | 5.855 | 6.075 | 3,615,417 | +0.19(+3.30%) |
Dec 22, 2006 | 6.007 | 6.024 | 5.872 | 5.880 | 2,649,209 | -0.14(-2.38%) |
Dec 21, 2006 | 6.083 | 6.091 | 5.931 | 6.024 | 5,816,616 | -0.01(-0.14%) |
Dec 20, 2006 | 6.244 | 6.252 | 6.007 | 6.032 | 10,395,630 | +0.08(+1.42%) |
Dec 19, 2006 | 6.294 | 6.311 | 5.939 | 5.948 | 8,851,524 | -0.41(-6.51%) |
Dec 18, 2006 | 6.708 | 6.735 | 6.362 | 6.362 | 10,658,282 | -0.28(-4.20%) |
Dec 15, 2006 | 6.412 | 6.700 | 6.412 | 6.641 | 8,776,946 | +0.30(+4.80%) |
Dec 14, 2006 | 6.320 | 6.422 | 6.260 | 6.336 | 5,362,001 | +0.01(+0.13%) |
Dec 13, 2006 | 6.320 | 6.379 | 6.210 | 6.328 | 4,852,856 | +0.04(+0.67%) |
Dec 12, 2006 | 6.353 | 6.446 | 6.218 | 6.286 | 5,553,651 | -0.08(-1.33%) |
Dec 11, 2006 | 6.294 | 6.404 | 6.227 | 6.370 | 4,479,355 | +0.06(+0.94%) |
Dec 08, 2006 | 6.311 | 6.455 | 6.193 | 6.311 | 2,310,262 | -0.03(-0.53%) |
Dec 07, 2006 | 6.336 | 6.489 | 6.303 | 6.345 | 3,286,993 | +0.02(+0.27%) |
Dec 06, 2006 | 6.336 | 6.531 | 6.328 | 6.328 | 4,973,955 | -0.03(-0.53%) |
Dec 05, 2006 | 6.336 | 6.472 | 6.269 | 6.362 | 6,039,325 | +0.03(+0.53%) |
Dec 04, 2006 | 6.058 | 6.336 | 6.032 | 6.328 | 5,048,549 | +0.31(+5.20%) |
Dec 01, 2006 | 6.091 | 6.201 | 5.922 | 6.015 | 3,534,348 | -0.10(-1.66%) |
Nov 30, 2006 | 5.846 | 6.167 | 5.821 | 6.117 | 6,652,837 | +0.25(+4.32%) |
Nov 29, 2006 | 5.787 | 5.914 | 5.770 | 5.863 | 3,807,714 | +0.12(+2.06%) |
Nov 28, 2006 | 5.813 | 5.821 | 5.601 | 5.745 | 3,495,282 | -0.07(-1.16%) |
Nov 27, 2006 | 5.897 | 5.965 | 5.787 | 5.813 | 2,926,557 | -0.14(-2.27%) |
Nov 24, 2006 | 6.024 | 6.066 | 5.931 | 5.948 | 1,461,407 | -0.08(-1.26%) |
Nov 22, 2006 | 5.863 | 6.049 | 5.830 | 6.024 | 3,913,374 | +0.21(+3.63%) |
Nov 21, 2006 | 5.880 | 5.922 | 5.804 | 5.813 | 2,645,899 | -0.08(-1.43%) |
Nov 20, 2006 | 5.737 | 5.914 | 5.711 | 5.897 | 4,212,236 | +0.14(+2.35%) |
Nov 17, 2006 | 5.914 | 5.922 | 5.753 | 5.762 | 4,699,227 | -0.19(-3.13%) |
Nov 16, 2006 | 5.914 | 6.015 | 5.855 | 5.948 | 3,601,665 | +0.04(+0.72%) |
Nov 15, 2006 | 5.897 | 6.049 | 5.846 | 5.906 | 5,726,629 | -0.01(-0.14%) |
Nov 14, 2006 | 5.661 | 5.914 | 5.635 | 5.914 | 4,619,236 | +0.25(+4.32%) |
Nov 13, 2006 | 5.534 | 5.695 | 5.534 | 5.669 | 4,650,534 | -0.04(-0.74%) |
Nov 10, 2006 | 5.534 | 5.745 | 5.508 | 5.711 | 2,809,530 | +0.15(+2.74%) |
Nov 09, 2006 | 5.699 | 5.745 | 5.466 | 5.559 | 4,437,949 | -0.08(-1.50%) |
Nov 08, 2006 | 5.601 | 5.686 | 5.534 | 5.644 | 4,485,664 | -0.04(-0.74%) |
Nov 07, 2006 | 5.762 | 5.830 | 5.669 | 5.686 | 5,104,103 | -0.06(-1.03%) |
Nov 06, 2006 | 5.644 | 5.796 | 5.618 | 5.745 | 3,569,428 | +0.13(+2.26%) |
Nov 03, 2006 | 5.703 | 5.787 | 5.559 | 5.618 | 4,448,657 | -0.03(-0.45%) |
Nov 02, 2006 | 5.492 | 5.703 | 5.365 | 5.644 | 10,011,618 | +0.32(+6.03%) |
Nov 01, 2006 | 5.601 | 5.677 | 5.280 | 5.323 | 5,918,936 | -0.28(-4.98%) |
Oct 31, 2006 | 5.677 | 5.813 | 5.508 | 5.601 | 2,653,845 | -0.06(-1.04%) |
Oct 30, 2006 | 5.517 | 5.686 | 5.407 | 5.661 | 3,127,653 | +0.11(+1.98%) |
Oct 27, 2006 | 5.618 | 5.661 | 5.508 | 5.551 | 3,272,342 | -0.14(-2.52%) |
Oct 26, 2006 | 5.661 | 5.787 | 5.576 | 5.694 | 3,754,726 | +0.01(+0.15%) |
Oct 25, 2006 | 5.551 | 5.846 | 5.534 | 5.686 | 4,975,329 | +0.14(+2.44%) |
Oct 24, 2006 | 5.720 | 5.787 | 5.542 | 5.551 | 4,278,861 | -0.18(-3.10%) |
Oct 23, 2006 | 5.686 | 5.779 | 5.627 | 5.728 | 2,937,769 | +0.00(+0.00%) |
Oct 20, 2006 | 5.821 | 5.821 | 5.703 | 5.728 | 2,407,739 | -0.08(-1.45%) |
Oct 19, 2006 | 5.821 | 5.880 | 5.745 | 5.813 | 2,869,034 | -0.04(-0.72%) |
Oct 18, 2006 | 5.838 | 6.041 | 5.787 | 5.855 | 6,830,131 | -0.14(-2.26%) |
Oct 17, 2006 | 6.075 | 6.083 | 5.846 | 5.990 | 6,340,755 | -0.10(-1.66%) |
Oct 16, 2006 | 5.990 | 6.176 | 5.931 | 6.091 | 6,111,488 | +0.08(+1.41%) |
Oct 13, 2006 | 5.787 | 6.066 | 5.720 | 6.007 | 8,027,982 | +0.23(+3.95%) |
Oct 12, 2006 | 5.830 | 5.855 | 5.753 | 5.779 | 5,302,276 | -0.02(-0.29%) |
Oct 11, 2006 | 5.728 | 5.897 | 5.568 | 5.796 | 10,782,309 | +0.00(+0.00%) |
Oct 10, 2006 | 5.922 | 5.948 | 5.711 | 5.796 | 5,848,499 | -0.15(-2.56%) |
Oct 09, 2006 | 5.880 | 5.948 | 5.779 | 5.948 | 4,112,993 | +0.07(+1.15%) |
Oct 06, 2006 | 5.889 | 5.906 | 5.762 | 5.880 | 5,397,401 | -0.05(-0.85%) |
Oct 05, 2006 | 5.813 | 5.965 | 5.787 | 5.931 | 6,225,404 | +0.03(+0.43%) |
Oct 04, 2006 | 5.762 | 5.948 | 5.702 | 5.906 | 16,821,568 | +0.12(+2.04%) |
Oct 03, 2006 | 5.720 | 6.091 | 5.618 | 5.787 | 42,021,588 | +1.51(+35.38%) |
Oct 02, 2006 | 4.393 | 4.402 | 4.233 | 4.275 | 5,373,277 | -0.11(-2.50%) |
Sep 29, 2006 | 4.520 | 4.579 | 4.368 | 4.385 | 3,691,208 | -0.15(-3.35%) |
Sep 28, 2006 | 4.486 | 4.604 | 4.359 | 4.537 | 4,011,394 | +0.06(+1.32%) |
Sep 27, 2006 | 4.613 | 4.714 | 4.461 | 4.478 | 4,803,327 | -0.15(-3.28%) |
Sep 26, 2006 | 4.676 | 4.740 | 4.596 | 4.630 | 5,964,317 | -0.03(-0.72%) |
Sep 25, 2006 | 4.588 | 4.723 | 4.478 | 4.664 | 4,177,711 | +0.16(+3.56%) |
Sep 22, 2006 | 4.486 | 4.571 | 4.410 | 4.503 | 5,312,872 | -0.01(-0.19%) |
Sep 21, 2006 | 4.731 | 4.731 | 4.478 | 4.512 | 5,710,961 | -0.34(-6.97%) |
Sep 20, 2006 | 4.562 | 4.900 | 4.528 | 4.849 | 9,105,740 | +0.33(+7.29%) |
Sep 19, 2006 | 4.512 | 4.647 | 4.461 | 4.520 | 5,170,328 | +0.05(+1.13%) |
Sep 18, 2006 | 4.537 | 4.562 | 4.444 | 4.469 | 8,137,330 | -0.08(-1.67%) |
Sep 15, 2006 | 4.617 | 4.638 | 4.520 | 4.545 | 11,729,111 | +0.06(+1.32%) |
Sep 14, 2006 | 4.098 | 4.561 | 4.081 | 4.486 | 11,511,037 | +0.36(+8.81%) |
Sep 13, 2006 | 4.207 | 4.292 | 4.106 | 4.123 | 4,342,442 | -0.08(-2.01%) |
Sep 12, 2006 | 4.005 | 4.207 | 4.005 | 4.207 | 3,318,805 | +0.18(+4.40%) |
Sep 11, 2006 | 3.996 | 4.047 | 3.844 | 4.030 | 3,534,498 | +0.00(+0.00%) |
Sep 08, 2006 | 3.988 | 4.047 | 3.962 | 4.030 | 1,982,512 | +0.05(+1.27%) |
Sep 07, 2006 | 3.929 | 4.030 | 3.819 | 3.979 | 4,094,773 | +0.05(+1.29%) |
Sep 06, 2006 | 4.267 | 4.275 | 3.920 | 3.929 | 5,531,866 | -0.38(-8.82%) |
Sep 05, 2006 | 4.140 | 4.309 | 4.072 | 4.309 | 3,721,778 | +0.16(+3.87%) |
Sep 01, 2006 | 3.945 | 4.224 | 3.869 | 4.148 | 4,757,789 | +0.24(+6.05%) |
Aug 31, 2006 | 3.996 | 4.013 | 3.886 | 3.912 | 3,308,667 | -0.08(-1.91%) |
Aug 30, 2006 | 4.022 | 4.038 | 3.912 | 3.988 | 3,530,225 | -0.02(-0.42%) |
Aug 29, 2006 | 3.903 | 4.022 | 3.810 | 4.005 | 4,218,194 | +0.12(+3.04%) |
Aug 28, 2006 | 3.844 | 3.903 | 3.793 | 3.886 | 2,201,571 | +0.07(+1.77%) |
Aug 25, 2006 | 3.692 | 3.836 | 3.692 | 3.819 | 3,674,213 | +0.12(+3.20%) |
Aug 24, 2006 | 3.675 | 3.709 | 3.616 | 3.700 | 2,437,048 | +0.03(+0.69%) |
Aug 23, 2006 | 3.785 | 3.844 | 3.650 | 3.675 | 3,420,452 | -0.12(-3.12%) |
Aug 22, 2006 | 3.819 | 3.878 | 3.760 | 3.793 | 2,534,584 | -0.05(-1.32%) |
Aug 21, 2006 | 3.903 | 3.903 | 3.768 | 3.844 | 1,831,299 | -0.08(-2.15%) |
Aug 18, 2006 | 3.929 | 3.962 | 3.802 | 3.929 | 2,948,830 | +0.00(+0.00%) |
Aug 17, 2006 | 3.929 | 4.038 | 3.878 | 3.929 | 4,051,361 | -0.03(-0.85%) |
Aug 16, 2006 | 3.869 | 3.979 | 3.768 | 3.962 | 3,289,681 | +0.12(+3.08%) |
Aug 15, 2006 | 3.734 | 3.844 | 3.717 | 3.844 | 2,215,554 | +0.16(+4.36%) |
Aug 14, 2006 | 3.608 | 3.734 | 3.599 | 3.684 | 2,730,115 | +0.11(+3.07%) |
Aug 11, 2006 | 3.650 | 3.675 | 3.515 | 3.574 | 2,563,036 | -0.10(-2.76%) |
Aug 10, 2006 | 3.616 | 3.717 | 3.565 | 3.675 | 1,809,831 | +0.05(+1.40%) |
Aug 09, 2006 | 3.760 | 3.802 | 3.608 | 3.624 | 3,353,858 | -0.07(-1.83%) |
Aug 08, 2006 | 3.726 | 3.777 | 3.675 | 3.692 | 2,604,288 | -0.03(-0.91%) |
Aug 07, 2006 | 3.717 | 3.802 | 3.641 | 3.726 | 2,423,178 | -0.03(-0.68%) |
Aug 04, 2006 | 3.802 | 3.836 | 3.591 | 3.751 | 5,812,781 | -0.03(-0.67%) |
Aug 03, 2006 | 3.675 | 3.785 | 3.616 | 3.777 | 6,227,303 | +0.06(+1.59%) |
Aug 02, 2006 | 3.582 | 3.726 | 3.574 | 3.717 | 4,189,178 | +0.14(+3.77%) |
Aug 01, 2006 | 3.675 | 3.717 | 3.557 | 3.582 | 2,687,275 | -0.13(-3.42%) |
Jul 31, 2006 | 3.751 | 3.760 | 3.633 | 3.709 | 4,245,855 | +0.00(+0.00%) |
Jul 28, 2006 | 3.574 | 3.726 | 3.548 | 3.709 | 4,027,508 | +0.15(+4.28%) |
Jul 27, 2006 | 3.760 | 3.777 | 3.540 | 3.557 | 3,516,420 | -0.17(-4.54%) |
Jul 26, 2006 | 3.515 | 3.760 | 3.498 | 3.726 | 6,618,603 | +0.19(+5.25%) |
Jul 25, 2006 | 3.531 | 3.616 | 3.455 | 3.540 | 5,689,853 | +0.10(+2.95%) |
Jul 24, 2006 | 3.464 | 3.565 | 3.405 | 3.439 | 7,432,391 | -0.03(-0.73%) |
Jul 21, 2006 | 3.844 | 3.591 | 3.413 | 3.464 | 14,626,783 | -0.38(-9.89%) |
Jul 20, 2006 | 4.216 | 4.368 | 3.768 | 3.844 | 13,813,382 | -0.08(-1.94%) |
Jul 19, 2006 | 3.945 | 3.988 | 3.878 | 3.920 | 6,401,537 | +0.00(+0.00%) |
Jul 18, 2006 | 4.005 | 4.038 | 3.810 | 3.920 | 5,431,802 | -0.04(-1.07%) |
Jul 17, 2006 | 4.055 | 4.131 | 3.962 | 3.962 | 2,634,199 | -0.08(-1.88%) |
Jul 14, 2006 | 3.920 | 4.064 | 3.903 | 4.038 | 4,115,048 | +0.11(+2.80%) |
Jul 13, 2006 | 4.064 | 4.106 | 3.878 | 3.929 | 8,524,010 | -0.18(-4.32%) |
Jul 12, 2006 | 4.283 | 4.359 | 4.098 | 4.106 | 4,433,717 | -0.21(-4.89%) |
Jul 11, 2006 | 4.199 | 4.326 | 4.114 | 4.317 | 5,211,541 | +0.13(+3.02%) |
Jul 10, 2006 | 4.393 | 4.410 | 4.174 | 4.190 | 4,675,346 | -0.17(-3.88%) |
Jul 07, 2006 | 4.562 | 4.588 | 4.283 | 4.359 | 5,681,106 | -0.21(-4.62%) |
Jul 06, 2006 | 4.596 | 4.689 | 4.562 | 4.571 | 3,366,970 | -0.03(-0.55%) |
Jul 05, 2006 | 4.562 | 4.647 | 4.545 | 4.596 | 1,792,335 | -0.03(-0.73%) |