Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.087 | 8.229 | 7.984 | 8.090 | 8,136,707 | +0.01(+0.07%) |
Jun 28, 2007 | 8.052 | 8.289 | 8.038 | 8.085 | 8,873,189 | +0.06(+0.75%) |
Jun 27, 2007 | 8.011 | 8.063 | 7.910 | 8.025 | 7,241,163 | -0.04(-0.44%) |
Jun 26, 2007 | 8.123 | 8.144 | 7.995 | 8.060 | 7,454,988 | -0.08(-0.97%) |
Jun 25, 2007 | 8.114 | 8.242 | 8.068 | 8.139 | 7,617,379 | +0.00(+0.00%) |
Jun 22, 2007 | 8.240 | 8.360 | 8.106 | 8.139 | 13,503,845 | -0.10(-1.19%) |
Jun 21, 2007 | 8.259 | 8.289 | 8.046 | 8.237 | 16,331,156 | -0.08(-1.01%) |
Jun 20, 2007 | 8.370 | 8.468 | 8.272 | 8.321 | 12,162,761 | -0.04(-0.49%) |
Jun 19, 2007 | 8.455 | 8.482 | 8.319 | 8.362 | 9,217,095 | -0.08(-0.94%) |
Jun 18, 2007 | 8.656 | 8.711 | 8.414 | 8.441 | 10,571,492 | -0.17(-1.93%) |
Jun 15, 2007 | 8.684 | 8.814 | 8.586 | 8.607 | 7,331,663 | -0.08(-0.91%) |
Jun 14, 2007 | 8.643 | 8.735 | 8.539 | 8.686 | 9,007,399 | -0.02(-0.19%) |
Jun 13, 2007 | 8.822 | 8.822 | 8.616 | 8.703 | 9,389,700 | -0.09(-1.02%) |
Jun 12, 2007 | 8.763 | 8.978 | 8.697 | 8.793 | 10,297,161 | -0.05(-0.52%) |
Jun 11, 2007 | 8.863 | 8.863 | 8.743 | 8.839 | 5,490,716 | -0.07(-0.76%) |
Jun 08, 2007 | 8.855 | 8.959 | 8.776 | 8.907 | 4,248,512 | +0.03(+0.31%) |
Jun 07, 2007 | 8.978 | 8.978 | 8.790 | 8.880 | 6,637,223 | -0.11(-1.18%) |
Jun 06, 2007 | 9.149 | 9.190 | 8.945 | 8.986 | 5,992,335 | -0.20(-2.22%) |
Jun 05, 2007 | 9.206 | 9.283 | 9.057 | 9.190 | 7,386,482 | -0.06(-0.68%) |
Jun 04, 2007 | 9.040 | 9.264 | 8.986 | 9.253 | 16,577,540 | +0.21(+2.32%) |
Jun 01, 2007 | 8.959 | 9.117 | 8.836 | 9.043 | 8,926,425 | -0.02(-0.21%) |
May 31, 2007 | 9.209 | 9.296 | 9.059 | 9.062 | 12,303,203 | -0.16(-1.77%) |
May 30, 2007 | 8.741 | 9.236 | 8.714 | 9.225 | 17,652,606 | +0.46(+5.25%) |
May 29, 2007 | 8.972 | 9.010 | 8.697 | 8.765 | 16,200,857 | -0.18(-1.98%) |
May 25, 2007 | 8.795 | 9.027 | 8.640 | 8.942 | 52,827,220 | -0.31(-3.35%) |
May 24, 2007 | 9.019 | 9.520 | 9.019 | 9.253 | 22,750,486 | +0.22(+2.38%) |
May 23, 2007 | 9.078 | 9.258 | 8.991 | 9.038 | 8,156,057 | -0.01(-0.09%) |
May 22, 2007 | 8.803 | 9.220 | 8.784 | 9.046 | 14,937,677 | +0.27(+3.10%) |
May 21, 2007 | 8.512 | 8.799 | 8.498 | 8.773 | 12,105,530 | +0.23(+2.74%) |
May 18, 2007 | 8.635 | 8.651 | 8.474 | 8.539 | 6,032,908 | -0.04(-0.44%) |
May 17, 2007 | 8.520 | 8.586 | 8.468 | 8.577 | 5,158,826 | +0.01(+0.10%) |
May 16, 2007 | 8.575 | 8.656 | 8.496 | 8.569 | 5,150,034 | +0.07(+0.80%) |
May 15, 2007 | 8.580 | 8.675 | 8.441 | 8.501 | 7,493,229 | -0.16(-1.82%) |
May 14, 2007 | 8.517 | 8.689 | 8.509 | 8.659 | 4,612,554 | +0.08(+0.89%) |
May 11, 2007 | 8.583 | 8.711 | 8.509 | 8.583 | 5,143,145 | -0.00(-0.03%) |
May 10, 2007 | 8.733 | 8.779 | 8.515 | 8.586 | 4,171,501 | -0.15(-1.71%) |
May 09, 2007 | 8.656 | 8.776 | 8.626 | 8.735 | 5,684,874 | +0.02(+0.22%) |
May 08, 2007 | 8.787 | 8.822 | 8.607 | 8.716 | 7,131,420 | -0.13(-1.45%) |
May 07, 2007 | 8.882 | 8.934 | 8.784 | 8.844 | 3,922,855 | -0.08(-0.92%) |
May 04, 2007 | 8.959 | 8.961 | 8.760 | 8.926 | 6,542,066 | +0.02(+0.18%) |
May 03, 2007 | 8.986 | 9.043 | 8.809 | 8.910 | 9,731,693 | -0.17(-1.86%) |
May 02, 2007 | 9.078 | 9.223 | 9.046 | 9.078 | 7,785,977 | -0.00(-0.03%) |
May 01, 2007 | 8.907 | 9.103 | 8.863 | 9.081 | 9,437,497 | +0.22(+2.43%) |
Apr 30, 2007 | 9.029 | 9.223 | 8.842 | 8.866 | 8,971,762 | -0.08(-0.91%) |
Apr 27, 2007 | 9.043 | 9.078 | 8.904 | 8.948 | 5,826,535 | -0.13(-1.41%) |
Apr 26, 2007 | 9.174 | 9.190 | 9.035 | 9.076 | 6,424,548 | -0.08(-0.86%) |
Apr 25, 2007 | 9.035 | 9.174 | 8.989 | 9.155 | 8,549,754 | +0.13(+1.45%) |
Apr 24, 2007 | 9.163 | 9.190 | 8.999 | 9.024 | 8,150,107 | +0.02(+0.27%) |
Apr 23, 2007 | 8.964 | 9.307 | 8.931 | 8.999 | 15,529,880 | +0.25(+2.83%) |
Apr 20, 2007 | 8.626 | 8.863 | 8.515 | 8.752 | 15,472,337 | +0.26(+3.01%) |
Apr 19, 2007 | 8.379 | 8.656 | 8.332 | 8.496 | 8,461,681 | -0.02(-0.19%) |
Apr 18, 2007 | 8.496 | 8.667 | 8.482 | 8.512 | 9,179,908 | -0.05(-0.54%) |
Apr 17, 2007 | 8.577 | 8.591 | 8.417 | 8.558 | 11,364,457 | -0.01(-0.10%) |
Apr 16, 2007 | 8.390 | 8.629 | 8.346 | 8.567 | 10,674,027 | +0.06(+0.74%) |
Apr 13, 2007 | 8.147 | 8.645 | 8.120 | 8.504 | 18,472,928 | +0.45(+5.54%) |
Apr 12, 2007 | 8.014 | 8.153 | 7.957 | 8.057 | 6,848,913 | +0.05(+0.65%) |
Apr 11, 2007 | 8.229 | 8.305 | 7.951 | 8.006 | 16,108,984 | -0.06(-0.78%) |
Apr 10, 2007 | 8.049 | 8.120 | 7.970 | 8.068 | 5,076,439 | +0.02(+0.27%) |
Apr 09, 2007 | 8.076 | 8.123 | 8.011 | 8.046 | 7,866,261 | -0.03(-0.40%) |
Apr 05, 2007 | 7.981 | 8.144 | 7.981 | 8.079 | 5,548,612 | +0.02(+0.24%) |
Apr 04, 2007 | 8.101 | 8.164 | 8.036 | 8.060 | 5,176,579 | -0.02(-0.27%) |
Apr 03, 2007 | 8.076 | 8.161 | 8.046 | 8.082 | 7,313,617 | +0.03(+0.34%) |
Apr 02, 2007 | 8.011 | 8.131 | 7.918 | 8.055 | 6,267,592 | +0.05(+0.58%) |
Mar 30, 2007 | 8.071 | 8.136 | 7.886 | 8.008 | 6,100,091 | -0.02(-0.27%) |
Mar 29, 2007 | 8.049 | 8.120 | 7.875 | 8.030 | 7,369,578 | +0.07(+0.89%) |
Mar 28, 2007 | 7.938 | 8.022 | 7.859 | 7.959 | 7,868,780 | -0.09(-1.12%) |
Mar 27, 2007 | 8.027 | 8.120 | 7.943 | 8.049 | 4,726,925 | +0.02(+0.20%) |
Mar 26, 2007 | 8.003 | 8.153 | 7.957 | 8.033 | 8,592,692 | +0.07(+0.85%) |
Mar 23, 2007 | 8.036 | 8.196 | 7.929 | 7.965 | 8,766,817 | -0.10(-1.25%) |
Mar 22, 2007 | 8.025 | 8.278 | 7.943 | 8.065 | 17,288,634 | +0.14(+1.79%) |
Mar 21, 2007 | 7.709 | 8.027 | 7.709 | 7.924 | 8,681,675 | +0.21(+2.68%) |
Mar 20, 2007 | 7.799 | 7.815 | 7.654 | 7.717 | 8,279,109 | -0.04(-0.49%) |
Mar 19, 2007 | 7.570 | 7.856 | 7.551 | 7.755 | 10,038,775 | +0.18(+2.41%) |
Mar 16, 2007 | 7.526 | 7.616 | 7.464 | 7.573 | 7,444,973 | +0.05(+0.62%) |
Mar 15, 2007 | 7.559 | 7.717 | 7.513 | 7.526 | 9,953,886 | +0.04(+0.51%) |
Mar 14, 2007 | 7.507 | 7.578 | 7.235 | 7.488 | 11,540,117 | -0.05(-0.61%) |
Mar 13, 2007 | 7.758 | 7.733 | 7.488 | 7.535 | 6,185,237 | -0.22(-2.88%) |
Mar 12, 2007 | 7.739 | 7.837 | 7.665 | 7.758 | 5,346,936 | -0.02(-0.25%) |
Mar 09, 2007 | 7.954 | 7.954 | 7.750 | 7.777 | 5,709,957 | +0.01(+0.11%) |
Mar 08, 2007 | 7.752 | 7.959 | 7.665 | 7.769 | 10,589,083 | +0.15(+1.93%) |
Mar 07, 2007 | 7.810 | 7.812 | 7.592 | 7.622 | 10,376,302 | -0.18(-2.30%) |
Mar 06, 2007 | 7.703 | 7.897 | 7.584 | 7.801 | 15,132,863 | +0.31(+4.14%) |
Mar 05, 2007 | 7.559 | 7.736 | 7.461 | 7.491 | 15,275,890 | -0.20(-2.62%) |
Mar 02, 2007 | 7.736 | 7.932 | 7.624 | 7.692 | 15,016,524 | -0.29(-3.58%) |
Mar 01, 2007 | 7.885 | 8.055 | 7.556 | 7.978 | 18,634,786 | -0.17(-2.10%) |
Feb 28, 2007 | 8.251 | 8.264 | 7.946 | 8.150 | 14,684,734 | -0.10(-1.22%) |
Feb 27, 2007 | 8.509 | 8.509 | 8.117 | 8.251 | 13,090,442 | -0.41(-4.72%) |
Feb 26, 2007 | 8.803 | 8.882 | 8.645 | 8.659 | 7,554,716 | -0.14(-1.58%) |
Feb 23, 2007 | 8.915 | 8.959 | 8.714 | 8.798 | 11,113,309 | -0.07(-0.83%) |
Feb 22, 2007 | 9.073 | 9.103 | 8.809 | 8.871 | 12,197,965 | -0.15(-1.63%) |
Feb 21, 2007 | 8.937 | 9.068 | 8.844 | 9.019 | 11,698,315 | +0.10(+1.13%) |
Feb 20, 2007 | 8.757 | 8.970 | 8.686 | 8.918 | 9,249,765 | +0.12(+1.33%) |
Feb 16, 2007 | 8.629 | 8.842 | 8.556 | 8.801 | 11,384,119 | +0.17(+1.99%) |
Feb 15, 2007 | 8.610 | 8.635 | 8.509 | 8.629 | 11,418,185 | +0.02(+0.28%) |
Feb 14, 2007 | 8.645 | 8.716 | 8.539 | 8.605 | 27,826,242 | +0.14(+1.61%) |
Feb 13, 2007 | 9.704 | 9.803 | 8.321 | 8.468 | 83,667,192 | -1.09(-11.40%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.264 | 9.558 | 31,925,142 | -0.57(-5.65%) |
Feb 09, 2007 | 9.895 | 10.20 | 9.833 | 10.13 | 17,502,910 | +0.27(+2.73%) |
Feb 08, 2007 | 9.533 | 10.13 | 9.441 | 9.860 | 13,115,966 | +0.33(+3.46%) |
Feb 07, 2007 | 9.264 | 9.754 | 9.247 | 9.530 | 9,560,469 | +0.21(+2.22%) |
Feb 06, 2007 | 9.204 | 9.337 | 9.182 | 9.323 | 7,770,891 | +0.16(+1.69%) |
Feb 05, 2007 | 9.073 | 9.217 | 9.013 | 9.168 | 5,695,359 | +0.04(+0.39%) |
Feb 02, 2007 | 9.204 | 9.220 | 9.046 | 9.133 | 7,953,562 | -0.08(-0.86%) |
Feb 01, 2007 | 9.247 | 9.400 | 9.108 | 9.212 | 6,680,279 | -0.05(-0.50%) |
Jan 31, 2007 | 9.111 | 9.283 | 9.032 | 9.258 | 3,731,318 | +0.14(+1.55%) |
Jan 30, 2007 | 9.146 | 9.228 | 9.081 | 9.117 | 5,305,415 | -0.07(-0.71%) |
Jan 29, 2007 | 9.253 | 9.266 | 9.122 | 9.182 | 4,654,122 | -0.11(-1.17%) |
Jan 26, 2007 | 9.340 | 9.362 | 9.187 | 9.291 | 8,186,960 | +0.01(+0.15%) |
Jan 25, 2007 | 9.337 | 9.430 | 9.245 | 9.277 | 5,036,435 | -0.01(-0.06%) |
Jan 24, 2007 | 9.111 | 9.411 | 9.111 | 9.283 | 8,161,885 | +0.16(+1.73%) |
Jan 23, 2007 | 8.967 | 9.196 | 8.852 | 9.125 | 10,055,257 | -0.11(-1.21%) |
Jan 22, 2007 | 9.397 | 9.441 | 9.223 | 9.236 | 5,483,738 | -0.18(-1.88%) |
Jan 19, 2007 | 9.353 | 9.569 | 9.198 | 9.413 | 5,377,149 | +0.06(+0.67%) |
Jan 18, 2007 | 9.672 | 9.672 | 9.084 | 9.351 | 9,162,042 | -0.30(-3.13%) |
Jan 17, 2007 | 9.394 | 9.713 | 9.394 | 9.653 | 7,829,558 | +0.20(+2.07%) |
Jan 16, 2007 | 9.457 | 9.612 | 9.343 | 9.457 | 8,239,043 | +0.12(+1.28%) |
Jan 12, 2007 | 9.473 | 9.503 | 9.277 | 9.337 | 8,003,401 | -0.09(-0.95%) |
Jan 11, 2007 | 9.637 | 9.653 | 9.313 | 9.427 | 8,984,883 | -0.18(-1.87%) |
Jan 10, 2007 | 9.212 | 9.699 | 9.062 | 9.607 | 13,707,045 | +0.39(+4.29%) |
Jan 09, 2007 | 9.258 | 9.432 | 9.144 | 9.212 | 11,668,179 | -0.06(-0.62%) |
Jan 08, 2007 | 9.046 | 9.296 | 8.899 | 9.269 | 13,463,617 | +0.26(+2.84%) |
Jan 05, 2007 | 8.708 | 9.117 | 8.705 | 9.013 | 13,648,279 | +0.33(+3.79%) |
Jan 04, 2007 | 8.460 | 8.714 | 8.305 | 8.684 | 12,121,564 | +0.24(+2.84%) |
Jan 03, 2007 | 8.479 | 8.602 | 8.400 | 8.444 | 19,664,390 | +0.06(+0.71%) |
Dec 29, 2006 | 8.577 | 8.596 | 8.319 | 8.384 | 6,471,926 | -0.14(-1.63%) |
Dec 28, 2006 | 8.441 | 8.605 | 8.392 | 8.523 | 7,349,658 | +0.05(+0.64%) |
Dec 27, 2006 | 8.460 | 8.637 | 8.376 | 8.468 | 8,456,276 | +0.02(+0.19%) |
Dec 26, 2006 | 8.692 | 8.765 | 8.441 | 8.452 | 10,425,575 | -0.21(-2.42%) |
Dec 22, 2006 | 8.986 | 8.986 | 8.561 | 8.662 | 15,438,326 | -0.30(-3.31%) |
Dec 21, 2006 | 9.340 | 9.340 | 8.937 | 8.959 | 9,180,195 | -0.34(-3.66%) |
Dec 20, 2006 | 9.326 | 9.449 | 9.176 | 9.299 | 7,663,759 | +0.03(+0.29%) |
Dec 19, 2006 | 9.462 | 9.555 | 9.138 | 9.272 | 20,209,412 | -0.53(-5.39%) |
Dec 18, 2006 | 9.702 | 9.980 | 9.667 | 9.800 | 7,070,611 | +0.12(+1.24%) |
Dec 15, 2006 | 9.751 | 9.887 | 9.612 | 9.680 | 6,583,976 | +0.07(+0.71%) |
Dec 14, 2006 | 9.770 | 10.03 | 9.517 | 9.612 | 8,667,434 | -0.17(-1.73%) |
Dec 13, 2006 | 9.751 | 9.912 | 9.648 | 9.781 | 6,407,941 | +0.05(+0.48%) |
Dec 12, 2006 | 9.912 | 10.07 | 9.612 | 9.735 | 8,974,835 | -0.15(-1.52%) |
Dec 11, 2006 | 9.961 | 10.03 | 9.825 | 9.884 | 6,461,324 | -0.11(-1.09%) |
Dec 08, 2006 | 9.852 | 10.19 | 9.803 | 9.993 | 8,361,963 | +0.07(+0.69%) |
Dec 07, 2006 | 10.34 | 10.39 | 9.846 | 9.925 | 10,607,276 | -0.40(-3.85%) |
Dec 06, 2006 | 10.37 | 10.40 | 10.14 | 10.32 | 8,056,640 | -0.09(-0.84%) |
Dec 05, 2006 | 10.46 | 10.69 | 10.37 | 10.41 | 11,072,935 | +0.06(+0.61%) |
Dec 04, 2006 | 10.21 | 10.40 | 10.19 | 10.35 | 11,151,433 | +0.19(+1.82%) |
Dec 01, 2006 | 10.43 | 10.71 | 9.871 | 10.16 | 32,087,296 | -0.77(-7.05%) |
Nov 30, 2006 | 10.73 | 11.11 | 10.66 | 10.93 | 11,572,967 | +0.21(+1.93%) |
Nov 29, 2006 | 10.97 | 11.10 | 10.50 | 10.73 | 14,560,168 | -0.14(-1.28%) |
Nov 28, 2006 | 10.78 | 10.91 | 10.43 | 10.86 | 15,463,380 | -0.03(-0.25%) |
Nov 27, 2006 | 11.13 | 11.54 | 10.82 | 10.89 | 18,408,326 | -0.17(-1.55%) |
Nov 24, 2006 | 11.16 | 11.23 | 10.61 | 11.06 | 5,700,298 | -0.05(-0.49%) |
Nov 22, 2006 | 10.63 | 11.29 | 10.58 | 11.12 | 23,508,856 | +0.68(+6.55%) |
Nov 21, 2006 | 10.32 | 10.47 | 10.13 | 10.43 | 17,860,666 | +0.17(+1.62%) |
Nov 20, 2006 | 10.11 | 10.30 | 9.944 | 10.27 | 11,311,860 | +0.31(+3.12%) |
Nov 17, 2006 | 9.825 | 10.07 | 9.805 | 9.958 | 14,913,663 | +0.02(+0.25%) |
Nov 16, 2006 | 10.31 | 10.32 | 9.642 | 9.933 | 16,669,902 | -0.28(-2.72%) |
Nov 15, 2006 | 10.17 | 10.37 | 10.10 | 10.21 | 15,037,501 | -0.34(-3.23%) |
Nov 14, 2006 | 10.41 | 10.68 | 10.13 | 10.55 | 13,786,083 | +0.32(+3.09%) |
Nov 13, 2006 | 10.37 | 10.40 | 10.13 | 10.24 | 6,085,446 | -0.05(-0.53%) |
Nov 10, 2006 | 9.871 | 10.55 | 9.868 | 10.29 | 14,380,105 | +0.48(+4.94%) |
Nov 09, 2006 | 9.903 | 10.01 | 9.797 | 9.805 | 5,641,690 | -0.08(-0.83%) |
Nov 08, 2006 | 9.792 | 9.972 | 9.639 | 9.887 | 3,422,958 | -0.01(-0.14%) |
Nov 07, 2006 | 10.05 | 10.24 | 9.819 | 9.901 | 5,220,824 | -0.15(-1.46%) |
Nov 06, 2006 | 9.579 | 10.13 | 9.574 | 10.05 | 8,638,913 | +0.28(+2.90%) |
Nov 03, 2006 | 9.748 | 9.898 | 9.511 | 9.765 | 6,609,613 | +0.08(+0.87%) |
Nov 02, 2006 | 9.571 | 9.718 | 9.326 | 9.680 | 8,140,353 | +0.07(+0.68%) |
Nov 01, 2006 | 9.732 | 10.11 | 9.590 | 9.615 | 7,325,347 | -0.11(-1.18%) |
Oct 31, 2006 | 9.879 | 9.936 | 9.618 | 9.729 | 7,227,223 | -0.14(-1.41%) |
Oct 30, 2006 | 9.966 | 10.00 | 9.811 | 9.868 | 7,128,339 | -0.13(-1.31%) |
Oct 27, 2006 | 10.03 | 10.21 | 9.939 | 9.999 | 5,745,984 | -0.16(-1.55%) |
Oct 26, 2006 | 10.07 | 10.17 | 9.740 | 10.16 | 8,472,544 | +0.08(+0.84%) |
Oct 25, 2006 | 10.18 | 10.23 | 9.996 | 10.07 | 6,148,961 | -0.13(-1.31%) |
Oct 24, 2006 | 10.03 | 10.23 | 10.01 | 10.21 | 8,727,449 | +0.15(+1.52%) |
Oct 23, 2006 | 9.988 | 10.11 | 9.912 | 10.05 | 9,886,111 | +0.18(+1.85%) |
Oct 20, 2006 | 9.901 | 9.912 | 9.672 | 9.871 | 9,356,387 | +0.01(+0.11%) |
Oct 19, 2006 | 9.830 | 9.958 | 9.629 | 9.860 | 15,032,044 | +0.33(+3.46%) |
Oct 18, 2006 | 9.612 | 9.770 | 9.435 | 9.530 | 7,949,049 | +0.00(+0.00%) |
Oct 17, 2006 | 9.618 | 9.735 | 9.362 | 9.530 | 9,646,441 | +0.12(+1.27%) |
Oct 16, 2006 | 9.484 | 9.648 | 9.370 | 9.411 | 5,788,029 | -0.11(-1.17%) |
Oct 13, 2006 | 9.408 | 9.743 | 9.321 | 9.522 | 12,844,506 | +0.07(+0.78%) |
Oct 12, 2006 | 9.073 | 9.506 | 9.073 | 9.449 | 13,733,964 | +0.41(+4.49%) |
Oct 11, 2006 | 9.092 | 9.255 | 8.959 | 9.043 | 8,794,195 | -0.10(-1.13%) |
Oct 10, 2006 | 8.994 | 9.258 | 8.795 | 9.146 | 17,677,356 | +0.30(+3.35%) |
Oct 09, 2006 | 8.575 | 8.896 | 8.553 | 8.850 | 6,913,883 | +0.19(+2.17%) |
Oct 06, 2006 | 8.632 | 8.768 | 8.515 | 8.662 | 7,390,753 | +0.02(+0.25%) |
Oct 05, 2006 | 8.384 | 8.703 | 8.305 | 8.640 | 11,876,186 | +0.27(+3.19%) |
Oct 04, 2006 | 8.006 | 8.390 | 7.938 | 8.373 | 9,373,997 | +0.34(+4.24%) |
Oct 03, 2006 | 8.044 | 8.202 | 7.946 | 8.033 | 6,625,493 | +0.05(+0.65%) |
Oct 02, 2006 | 8.240 | 8.259 | 7.869 | 7.981 | 8,427,946 | -0.25(-3.08%) |
Sep 29, 2006 | 8.319 | 8.441 | 8.199 | 8.234 | 7,077,200 | -0.08(-0.92%) |
Sep 28, 2006 | 8.368 | 8.501 | 8.196 | 8.311 | 5,439,302 | -0.05(-0.65%) |
Sep 27, 2006 | 8.496 | 8.520 | 8.324 | 8.365 | 7,078,827 | -0.17(-1.95%) |
Sep 26, 2006 | 8.411 | 8.550 | 8.335 | 8.531 | 6,385,315 | +0.18(+2.19%) |
Sep 25, 2006 | 8.596 | 8.643 | 8.286 | 8.349 | 6,703,709 | -0.17(-1.95%) |
Sep 22, 2006 | 8.387 | 8.564 | 8.210 | 8.515 | 5,912,466 | +0.13(+1.53%) |
Sep 21, 2006 | 8.545 | 8.681 | 8.321 | 8.387 | 7,011,720 | -0.08(-0.93%) |
Sep 20, 2006 | 8.708 | 8.847 | 8.409 | 8.466 | 10,096,994 | -0.11(-1.33%) |
Sep 19, 2006 | 8.477 | 8.684 | 8.267 | 8.580 | 16,089,153 | +0.18(+2.14%) |
Sep 18, 2006 | 7.978 | 8.466 | 7.978 | 8.400 | 12,939,964 | +0.41(+5.18%) |
Sep 15, 2006 | 7.916 | 8.109 | 7.891 | 7.987 | 8,232,348 | +0.11(+1.35%) |
Sep 14, 2006 | 8.008 | 8.033 | 7.853 | 7.880 | 5,297,813 | -0.13(-1.60%) |
Sep 13, 2006 | 7.766 | 8.044 | 7.711 | 8.008 | 9,929,439 | +0.23(+2.90%) |
Sep 12, 2006 | 7.652 | 7.869 | 7.624 | 7.782 | 6,559,551 | +0.09(+1.17%) |
Sep 11, 2006 | 7.918 | 7.938 | 7.660 | 7.692 | 5,778,878 | -0.25(-3.19%) |
Sep 08, 2006 | 7.967 | 8.095 | 7.859 | 7.946 | 9,503,807 | +0.10(+1.32%) |
Sep 07, 2006 | 7.564 | 7.897 | 7.480 | 7.842 | 12,452,150 | +0.21(+2.71%) |
Sep 06, 2006 | 7.611 | 7.709 | 7.570 | 7.635 | 8,437,715 | +0.01(+0.18%) |
Sep 05, 2006 | 7.624 | 7.671 | 7.491 | 7.622 | 6,079,974 | -0.09(-1.20%) |
Sep 01, 2006 | 7.720 | 7.897 | 7.622 | 7.714 | 4,214,836 | -0.05(-0.63%) |
Aug 31, 2006 | 7.488 | 7.859 | 7.453 | 7.763 | 9,968,896 | +0.28(+3.75%) |
Aug 30, 2006 | 7.485 | 7.554 | 7.387 | 7.483 | 5,745,782 | +0.13(+1.78%) |
Aug 29, 2006 | 7.284 | 7.387 | 7.213 | 7.352 | 5,152,943 | +0.04(+0.52%) |
Aug 28, 2006 | 7.311 | 7.472 | 7.270 | 7.314 | 5,835,341 | -0.03(-0.41%) |
Aug 25, 2006 | 7.434 | 7.461 | 7.259 | 7.344 | 8,285,646 | -0.10(-1.39%) |
Aug 24, 2006 | 7.603 | 7.662 | 7.412 | 7.447 | 5,344,740 | -0.15(-2.01%) |
Aug 23, 2006 | 7.916 | 7.918 | 7.586 | 7.600 | 4,272,482 | -0.10(-1.24%) |
Aug 22, 2006 | 7.692 | 7.807 | 7.668 | 7.695 | 3,942,752 | +0.00(+0.00%) |
Aug 21, 2006 | 7.965 | 7.965 | 7.695 | 7.695 | 3,990,978 | -0.33(-4.07%) |
Aug 18, 2006 | 8.120 | 8.183 | 7.850 | 8.022 | 5,440,275 | -0.11(-1.37%) |
Aug 17, 2006 | 7.957 | 8.302 | 7.899 | 8.134 | 11,356,906 | +0.17(+2.08%) |
Aug 16, 2006 | 7.897 | 7.995 | 7.641 | 7.967 | 8,923,586 | +0.17(+2.16%) |
Aug 15, 2006 | 7.505 | 7.869 | 7.445 | 7.799 | 9,447,541 | +0.42(+5.64%) |
Aug 14, 2006 | 7.352 | 7.485 | 7.306 | 7.382 | 5,253,498 | +0.11(+1.57%) |
Aug 11, 2006 | 7.328 | 7.404 | 7.216 | 7.268 | 2,927,439 | -0.09(-1.18%) |
Aug 10, 2006 | 7.328 | 7.447 | 7.148 | 7.355 | 4,839,713 | +0.06(+0.86%) |
Aug 09, 2006 | 7.235 | 7.524 | 7.235 | 7.292 | 5,875,375 | +0.09(+1.21%) |
Aug 08, 2006 | 7.393 | 7.420 | 7.198 | 7.205 | 5,007,966 | -0.15(-2.00%) |
Aug 07, 2006 | 7.284 | 7.393 | 7.202 | 7.352 | 3,552,081 | +0.02(+0.30%) |
Aug 04, 2006 | 7.532 | 7.537 | 7.259 | 7.330 | 6,409,098 | +0.13(+1.82%) |
Aug 03, 2006 | 7.039 | 7.240 | 7.025 | 7.200 | 6,378,514 | +0.01(+0.19%) |
Aug 02, 2006 | 7.230 | 7.284 | 7.074 | 7.186 | 9,561,835 | +0.04(+0.61%) |
Aug 01, 2006 | 7.469 | 7.469 | 7.080 | 7.142 | 11,678,895 | -0.39(-5.14%) |
Jul 31, 2006 | 7.761 | 7.769 | 7.434 | 7.529 | 7,241,832 | -0.34(-4.33%) |
Jul 28, 2006 | 7.665 | 7.897 | 7.603 | 7.869 | 6,792,927 | +0.22(+2.92%) |
Jul 27, 2006 | 7.584 | 7.741 | 7.537 | 7.646 | 6,410,156 | +0.11(+1.45%) |
Jul 26, 2006 | 7.586 | 7.608 | 7.407 | 7.537 | 4,524,595 | -0.07(-0.86%) |
Jul 25, 2006 | 7.575 | 7.673 | 7.393 | 7.603 | 5,860,244 | +0.01(+0.07%) |
Jul 24, 2006 | 7.355 | 7.747 | 7.366 | 7.597 | 5,452,754 | +0.24(+3.29%) |
Jul 21, 2006 | 7.535 | 7.619 | 7.257 | 7.355 | 5,665,102 | -0.17(-2.21%) |
Jul 20, 2006 | 7.897 | 8.033 | 7.488 | 7.521 | 12,258,729 | +0.01(+0.07%) |
Jul 19, 2006 | 7.238 | 7.613 | 7.151 | 7.515 | 8,345,250 | +0.39(+5.46%) |
Jul 18, 2006 | 7.121 | 7.265 | 6.897 | 7.126 | 4,112,547 | -0.02(-0.34%) |
Jul 17, 2006 | 7.066 | 7.300 | 7.066 | 7.151 | 4,019,293 | +0.01(+0.08%) |
Jul 14, 2006 | 7.251 | 7.338 | 7.020 | 7.145 | 7,786,242 | -0.13(-1.83%) |
Jul 13, 2006 | 7.600 | 7.619 | 7.249 | 7.279 | 7,983,742 | -0.41(-5.38%) |
Jul 12, 2006 | 7.878 | 8.026 | 7.660 | 7.692 | 8,816,197 | -0.15(-1.91%) |
Jul 11, 2006 | 7.706 | 7.886 | 7.551 | 7.842 | 11,453,003 | +0.12(+1.55%) |
Jul 10, 2006 | 7.703 | 7.861 | 7.665 | 7.722 | 3,505,353 | +0.06(+0.82%) |
Jul 07, 2006 | 7.883 | 7.891 | 7.627 | 7.660 | 6,069,537 | -0.28(-3.47%) |
Jul 06, 2006 | 8.142 | 8.161 | 7.848 | 7.935 | 6,780,419 | -0.17(-2.05%) |
Jul 05, 2006 | 7.916 | 8.169 | 7.750 | 8.101 | 9,827,117 | +0.07(+0.92%) |