Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.460 | 8.590 | 8.412 | 8.526 | 103,573,032 | +0.16(+1.88%) |
Aug 30, 2007 | 8.301 | 8.464 | 8.286 | 8.369 | 63,881,384 | +0.00(+0.04%) |
Aug 29, 2007 | 8.111 | 8.424 | 8.111 | 8.365 | 80,952,504 | +0.27(+3.28%) |
Aug 28, 2007 | 8.224 | 8.289 | 8.089 | 8.099 | 66,073,372 | -0.16(-1.90%) |
Aug 27, 2007 | 8.293 | 8.331 | 8.253 | 8.256 | 52,493,528 | -0.05(-0.64%) |
Aug 24, 2007 | 8.206 | 8.322 | 8.189 | 8.310 | 64,615,328 | +0.08(+0.94%) |
Aug 23, 2007 | 8.035 | 8.265 | 7.999 | 8.232 | 84,769,232 | +0.21(+2.65%) |
Aug 22, 2007 | 8.041 | 8.058 | 7.916 | 8.020 | 89,507,448 | +0.07(+0.89%) |
Aug 21, 2007 | 8.053 | 8.094 | 7.918 | 7.949 | 87,687,640 | -0.10(-1.22%) |
Aug 20, 2007 | 8.175 | 8.198 | 7.930 | 8.047 | 95,707,184 | -0.10(-1.21%) |
Aug 17, 2007 | 7.878 | 8.336 | 8.002 | 8.146 | 171,502,400 | +0.19(+2.39%) |
Aug 16, 2007 | 7.989 | 8.001 | 7.539 | 7.956 | 205,609,904 | -0.02(-0.22%) |
Aug 15, 2007 | 8.120 | 8.222 | 7.939 | 7.973 | 118,001,840 | -0.20(-2.39%) |
Aug 14, 2007 | 8.412 | 8.424 | 8.106 | 8.168 | 106,544,416 | -0.20(-2.37%) |
Aug 13, 2007 | 8.289 | 8.445 | 8.256 | 8.367 | 103,993,560 | +0.21(+2.58%) |
Aug 10, 2007 | 8.044 | 8.326 | 8.030 | 8.156 | 105,642,032 | +0.03(+0.40%) |
Aug 09, 2007 | 8.369 | 8.500 | 8.123 | 8.123 | 139,487,904 | -0.41(-4.82%) |
Aug 08, 2007 | 8.447 | 8.611 | 8.414 | 8.535 | 137,221,248 | +0.16(+1.90%) |
Aug 07, 2007 | 8.353 | 8.464 | 8.286 | 8.376 | 91,001,384 | +0.00(+0.04%) |
Aug 06, 2007 | 8.217 | 8.383 | 8.215 | 8.372 | 106,084,256 | +0.09(+1.04%) |
Aug 03, 2007 | 8.367 | 8.402 | 8.270 | 8.286 | 100,429,192 | -0.05(-0.56%) |
Aug 02, 2007 | 8.129 | 8.365 | 8.129 | 8.332 | 107,089,664 | +0.26(+3.21%) |
Aug 01, 2007 | 7.954 | 8.106 | 7.878 | 8.073 | 88,285,672 | +0.12(+1.52%) |
Jul 31, 2007 | 8.032 | 8.136 | 7.942 | 7.952 | 85,012,336 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.906 | 7.971 | 74,748,720 | -0.06(-0.69%) |
Jul 27, 2007 | 8.155 | 8.193 | 8.027 | 8.027 | 76,331,208 | -0.11(-1.36%) |
Jul 26, 2007 | 8.198 | 8.315 | 8.009 | 8.137 | 126,671,096 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.386 | 8.146 | 8.213 | 66,174,088 | -0.01(-0.15%) |
Jul 24, 2007 | 8.362 | 8.409 | 8.210 | 8.225 | 60,231,928 | -0.14(-1.69%) |
Jul 23, 2007 | 8.381 | 8.466 | 8.346 | 8.367 | 61,981,700 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.386 | 87,214,168 | +0.02(+0.29%) |
Jul 19, 2007 | 8.210 | 8.481 | 8.210 | 8.362 | 99,359,208 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.215 | 8.054 | 8.144 | 58,731,632 | -0.06(-0.78%) |
Jul 17, 2007 | 8.186 | 8.272 | 8.123 | 8.208 | 68,859,888 | +0.01(+0.15%) |
Jul 16, 2007 | 8.120 | 8.205 | 8.101 | 8.196 | 68,758,560 | +0.03(+0.40%) |
Jul 13, 2007 | 8.129 | 8.179 | 8.051 | 8.163 | 79,227,504 | -0.02(-0.21%) |
Jul 12, 2007 | 7.913 | 8.229 | 7.861 | 8.180 | 145,571,920 | +0.29(+3.72%) |
Jul 11, 2007 | 7.740 | 7.887 | 7.721 | 7.887 | 105,394,304 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,339,704 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.920 | 7.831 | 7.837 | 60,578,624 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.863 | 7.944 | 48,439,872 | +0.01(+0.17%) |
Jul 05, 2007 | 7.806 | 7.942 | 7.800 | 7.930 | 50,905,484 | +0.06(+0.70%) |
Jul 03, 2007 | 7.818 | 7.883 | 7.804 | 7.875 | 30,902,950 | +0.07(+0.86%) |
Jul 02, 2007 | 7.709 | 7.837 | 7.743 | 7.807 | 54,582,840 | +0.10(+1.28%) |
Jun 29, 2007 | 7.707 | 7.847 | 7.647 | 7.709 | 80,432,688 | +0.00(+0.02%) |
Jun 28, 2007 | 7.766 | 7.833 | 7.679 | 7.707 | 65,752,912 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.825 | 7.697 | 7.807 | 66,254,944 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,928,632 | -0.05(-0.67%) |
Jun 25, 2007 | 7.792 | 7.869 | 7.733 | 7.764 | 80,904,336 | -0.04(-0.53%) |
Jun 22, 2007 | 7.861 | 7.913 | 7.787 | 7.806 | 132,851,520 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.880 | 7.757 | 7.861 | 86,614,800 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.780 | 7.781 | 80,435,040 | -0.15(-1.87%) |
Jun 19, 2007 | 7.913 | 7.959 | 7.866 | 7.930 | 70,308,592 | +0.00(+0.02%) |
Jun 18, 2007 | 7.885 | 7.939 | 7.869 | 7.928 | 69,941,040 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,272,192 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.930 | 7.830 | 7.890 | 65,524,652 | +0.03(+0.37%) |
Jun 13, 2007 | 7.804 | 7.861 | 7.742 | 7.861 | 92,930,584 | +0.08(+0.98%) |
Jun 12, 2007 | 7.875 | 7.932 | 7.780 | 7.785 | 98,053,712 | -0.14(-1.81%) |
Jun 11, 2007 | 7.913 | 7.997 | 7.854 | 7.928 | 73,814,984 | +0.02(+0.24%) |
Jun 08, 2007 | 7.830 | 7.913 | 7.781 | 7.909 | 78,560,184 | +0.06(+0.81%) |
Jun 07, 2007 | 7.904 | 7.978 | 7.837 | 7.845 | 101,835,768 | -0.11(-1.35%) |
Jun 06, 2007 | 7.863 | 7.980 | 7.866 | 7.952 | 90,655,240 | +0.02(+0.24%) |
Jun 05, 2007 | 7.901 | 7.959 | 7.864 | 7.933 | 81,102,656 | -0.01(-0.13%) |
Jun 04, 2007 | 7.906 | 7.947 | 7.821 | 7.944 | 65,287,064 | +0.03(+0.37%) |
Jun 01, 2007 | 7.906 | 7.947 | 7.895 | 7.914 | 90,124,680 | +0.02(+0.22%) |
May 31, 2007 | 7.880 | 7.923 | 7.863 | 7.897 | 87,973,984 | +0.01(+0.09%) |
May 30, 2007 | 7.792 | 7.895 | 7.800 | 7.890 | 65,222,664 | +0.02(+0.24%) |
May 29, 2007 | 7.863 | 7.923 | 7.814 | 7.871 | 82,309,144 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.925 | 7.830 | 7.882 | 93,964,416 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.925 | 7.818 | 7.844 | 111,198,792 | -0.04(-0.50%) |
May 23, 2007 | 7.925 | 7.966 | 7.875 | 7.883 | 113,646,616 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.906 | 7.774 | 7.875 | 86,624,528 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,501,840 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.628 | 7.702 | 103,034,920 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.880 | 7.673 | 7.752 | 133,630,976 | -0.06(-0.75%) |
May 16, 2007 | 7.818 | 7.814 | 7.655 | 7.811 | 108,223,392 | +0.08(+1.03%) |
May 15, 2007 | 7.742 | 7.835 | 7.717 | 7.731 | 68,916,752 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.742 | 7.778 | 54,500,264 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.823 | 7.688 | 7.816 | 58,573,776 | +0.10(+1.28%) |
May 10, 2007 | 7.740 | 7.747 | 7.667 | 7.717 | 79,553,864 | -0.04(-0.58%) |
May 09, 2007 | 7.740 | 7.811 | 7.688 | 7.762 | 95,679,976 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.797 | 7.598 | 7.776 | 230,452,048 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.533 | 7.567 | 58,768,512 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.448 | 7.565 | 95,250,624 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.391 | 7.400 | 54,643,548 | -0.02(-0.23%) |
May 02, 2007 | 7.391 | 7.444 | 7.391 | 7.417 | 61,144,576 | +0.00(+0.02%) |
May 01, 2007 | 7.280 | 7.429 | 7.280 | 7.415 | 98,751,752 | +0.13(+1.85%) |
Apr 30, 2007 | 7.280 | 7.358 | 7.273 | 7.280 | 61,520,024 | -0.03(-0.35%) |
Apr 27, 2007 | 7.256 | 7.322 | 7.248 | 7.306 | 57,629,476 | +0.04(+0.59%) |
Apr 26, 2007 | 7.196 | 7.299 | 7.177 | 7.263 | 82,951,056 | +0.03(+0.41%) |
Apr 25, 2007 | 7.222 | 7.254 | 7.196 | 7.234 | 59,900,320 | +0.04(+0.53%) |
Apr 24, 2007 | 7.194 | 7.256 | 7.109 | 7.196 | 72,327,024 | +0.04(+0.58%) |
Apr 23, 2007 | 7.118 | 7.204 | 7.083 | 7.154 | 61,924,576 | +0.01(+0.10%) |
Apr 20, 2007 | 7.161 | 7.189 | 7.101 | 7.147 | 67,117,224 | +0.04(+0.53%) |
Apr 19, 2007 | 7.080 | 7.178 | 7.070 | 7.109 | 69,027,328 | +0.03(+0.41%) |
Apr 18, 2007 | 7.083 | 7.104 | 6.990 | 7.080 | 71,820,560 | -0.04(-0.56%) |
Apr 17, 2007 | 7.097 | 7.120 | 7.032 | 7.120 | 71,169,272 | +0.00(+0.05%) |
Apr 16, 2007 | 7.114 | 7.128 | 7.047 | 7.116 | 60,134,612 | +0.00(+0.02%) |
Apr 13, 2007 | 7.104 | 7.151 | 7.037 | 7.114 | 60,671,684 | +0.01(+0.15%) |
Apr 12, 2007 | 7.018 | 7.120 | 6.987 | 7.104 | 58,656,292 | +0.07(+0.96%) |
Apr 11, 2007 | 7.049 | 7.064 | 6.966 | 7.037 | 60,781,960 | +0.00(+0.02%) |
Apr 10, 2007 | 7.151 | 7.235 | 6.971 | 7.035 | 88,312,968 | -0.11(-1.50%) |
Apr 09, 2007 | 7.206 | 7.216 | 7.132 | 7.142 | 48,968,636 | -0.08(-1.10%) |
Apr 05, 2007 | 7.101 | 7.235 | 7.052 | 7.222 | 86,514,320 | +0.12(+1.70%) |
Apr 04, 2007 | 7.083 | 7.104 | 7.040 | 7.101 | 72,151,952 | +0.04(+0.51%) |
Apr 03, 2007 | 6.971 | 7.082 | 6.969 | 7.064 | 69,098,448 | +0.10(+1.44%) |
Apr 02, 2007 | 6.975 | 6.983 | 6.919 | 6.964 | 65,862,520 | +0.03(+0.42%) |
Mar 30, 2007 | 6.928 | 6.975 | 6.823 | 6.935 | 82,109,640 | +0.02(+0.35%) |
Mar 29, 2007 | 6.902 | 6.935 | 6.852 | 6.911 | 64,326,324 | +0.04(+0.53%) |
Mar 28, 2007 | 6.911 | 6.942 | 6.829 | 6.874 | 72,485,536 | -0.08(-1.09%) |
Mar 27, 2007 | 6.945 | 6.975 | 6.928 | 6.950 | 68,885,280 | -0.04(-0.52%) |
Mar 26, 2007 | 6.987 | 7.006 | 6.911 | 6.987 | 60,698,168 | +0.00(+0.02%) |
Mar 23, 2007 | 6.956 | 7.014 | 6.919 | 6.985 | 80,800,608 | -0.00(-0.05%) |
Mar 22, 2007 | 6.997 | 7.006 | 6.888 | 6.988 | 76,917,208 | +0.04(+0.65%) |
Mar 21, 2007 | 6.864 | 6.990 | 6.836 | 6.943 | 90,207,240 | +0.10(+1.46%) |
Mar 20, 2007 | 6.923 | 6.954 | 6.835 | 6.843 | 127,527,192 | -0.10(-1.49%) |
Mar 19, 2007 | 6.911 | 6.966 | 6.897 | 6.947 | 64,084,552 | +0.05(+0.75%) |
Mar 16, 2007 | 6.945 | 6.962 | 6.885 | 6.895 | 139,497,744 | +0.04(+0.53%) |
Mar 15, 2007 | 6.855 | 6.886 | 6.817 | 6.859 | 73,912,320 | -0.02(-0.23%) |
Mar 14, 2007 | 6.859 | 6.907 | 6.786 | 6.874 | 101,774,320 | +0.04(+0.61%) |
Mar 13, 2007 | 6.975 | 6.975 | 6.816 | 6.833 | 80,764,960 | -0.14(-2.03%) |
Mar 12, 2007 | 6.937 | 6.994 | 6.893 | 6.975 | 65,135,688 | +0.04(+0.65%) |
Mar 09, 2007 | 6.983 | 7.000 | 6.828 | 6.930 | 100,777,064 | -0.03(-0.40%) |
Mar 08, 2007 | 6.997 | 7.000 | 6.937 | 6.957 | 77,748,736 | +0.02(+0.25%) |
Mar 07, 2007 | 6.829 | 6.980 | 6.824 | 6.940 | 123,595,272 | +0.13(+1.88%) |
Mar 06, 2007 | 6.755 | 6.878 | 6.741 | 6.812 | 107,585,128 | +0.12(+1.75%) |
Mar 05, 2007 | 6.646 | 6.814 | 6.591 | 6.695 | 104,171,832 | +0.01(+0.21%) |
Mar 02, 2007 | 6.726 | 6.772 | 6.660 | 6.681 | 85,334,744 | -0.04(-0.67%) |
Mar 01, 2007 | 6.677 | 6.807 | 6.591 | 6.726 | 130,285,704 | -0.07(-1.07%) |
Feb 28, 2007 | 6.679 | 6.842 | 6.653 | 6.798 | 152,487,040 | +0.07(+1.10%) |
Feb 27, 2007 | 6.833 | 6.876 | 6.646 | 6.724 | 149,072,576 | -0.24(-3.40%) |
Feb 26, 2007 | 7.068 | 7.071 | 6.952 | 6.961 | 77,055,456 | -0.09(-1.30%) |
Feb 23, 2007 | 7.064 | 7.097 | 7.013 | 7.052 | 83,635,328 | +0.01(+0.10%) |
Feb 22, 2007 | 7.121 | 7.135 | 6.947 | 7.045 | 146,680,896 | -0.06(-0.78%) |
Feb 21, 2007 | 7.275 | 7.275 | 7.097 | 7.101 | 212,666,864 | -0.35(-4.70%) |
Feb 20, 2007 | 7.353 | 7.469 | 7.343 | 7.451 | 99,988,712 | +0.06(+0.84%) |
Feb 16, 2007 | 7.351 | 7.394 | 7.339 | 7.389 | 59,352,124 | +0.02(+0.21%) |
Feb 15, 2007 | 7.381 | 7.425 | 7.355 | 7.374 | 72,732,112 | -0.03(-0.35%) |
Feb 14, 2007 | 7.358 | 7.427 | 7.320 | 7.400 | 47,885,524 | +0.04(+0.56%) |
Feb 13, 2007 | 7.296 | 7.389 | 7.267 | 7.358 | 48,475,696 | +0.08(+1.16%) |
Feb 12, 2007 | 7.337 | 7.343 | 7.267 | 7.273 | 47,258,600 | -0.02(-0.31%) |
Feb 09, 2007 | 7.368 | 7.384 | 7.273 | 7.296 | 46,360,528 | -0.04(-0.57%) |
Feb 08, 2007 | 7.343 | 7.394 | 7.310 | 7.337 | 54,571,656 | +0.03(+0.40%) |
Feb 07, 2007 | 7.256 | 7.375 | 7.256 | 7.308 | 56,763,644 | +0.05(+0.69%) |
Feb 06, 2007 | 7.389 | 7.389 | 7.216 | 7.258 | 98,814,280 | -0.14(-1.87%) |
Feb 05, 2007 | 7.265 | 7.429 | 7.258 | 7.396 | 57,951,960 | +0.13(+1.76%) |
Feb 02, 2007 | 7.336 | 7.375 | 7.246 | 7.268 | 66,491,860 | -0.05(-0.68%) |
Feb 01, 2007 | 7.360 | 7.450 | 7.296 | 7.318 | 95,056,008 | -0.16(-2.13%) |
Jan 31, 2007 | 7.429 | 7.508 | 7.403 | 7.477 | 62,691,332 | +0.03(+0.39%) |
Jan 30, 2007 | 7.343 | 7.467 | 7.315 | 7.448 | 78,802,184 | +0.12(+1.63%) |
Jan 29, 2007 | 7.239 | 7.410 | 7.218 | 7.329 | 90,479,288 | +0.13(+1.75%) |
Jan 26, 2007 | 7.213 | 7.273 | 7.146 | 7.203 | 56,234,604 | -0.00(-0.05%) |
Jan 25, 2007 | 7.286 | 7.360 | 7.194 | 7.206 | 77,573,352 | -0.12(-1.60%) |
Jan 24, 2007 | 7.303 | 7.391 | 7.299 | 7.324 | 55,065,968 | +0.01(+0.19%) |
Jan 23, 2007 | 7.254 | 7.365 | 7.222 | 7.310 | 63,080,880 | +0.05(+0.69%) |
Jan 22, 2007 | 7.265 | 7.287 | 7.156 | 7.260 | 65,713,348 | +0.00(+0.05%) |
Jan 19, 2007 | 7.315 | 7.336 | 7.166 | 7.256 | 83,081,976 | -0.06(-0.80%) |
Jan 18, 2007 | 7.377 | 7.377 | 7.229 | 7.315 | 87,805,144 | -0.03(-0.35%) |
Jan 17, 2007 | 7.425 | 7.462 | 7.308 | 7.341 | 72,042,736 | -0.12(-1.64%) |
Jan 16, 2007 | 7.489 | 7.514 | 7.438 | 7.463 | 58,243,108 | -0.06(-0.76%) |
Jan 12, 2007 | 7.356 | 7.553 | 7.356 | 7.520 | 133,325,224 | +0.15(+2.09%) |
Jan 11, 2007 | 7.265 | 7.393 | 7.248 | 7.367 | 68,557,088 | +0.08(+1.04%) |
Jan 10, 2007 | 7.251 | 7.305 | 7.246 | 7.291 | 51,017,128 | +0.00(+0.00%) |
Jan 09, 2007 | 7.270 | 7.324 | 7.237 | 7.291 | 68,692,528 | +0.04(+0.55%) |
Jan 08, 2007 | 7.299 | 7.308 | 7.246 | 7.251 | 66,528,904 | -0.04(-0.54%) |
Jan 05, 2007 | 7.194 | 7.303 | 7.166 | 7.291 | 100,843,624 | +0.09(+1.25%) |
Jan 04, 2007 | 7.152 | 7.225 | 7.127 | 7.201 | 69,210,576 | +0.01(+0.14%) |
Jan 03, 2007 | 7.092 | 7.213 | 7.092 | 7.191 | 122,540,664 | +0.07(+1.04%) |
Dec 29, 2006 | 7.146 | 7.196 | 7.111 | 7.116 | 36,375,316 | -0.03(-0.41%) |
Dec 28, 2006 | 7.156 | 7.196 | 7.132 | 7.146 | 43,775,520 | -0.04(-0.58%) |
Dec 27, 2006 | 7.073 | 7.204 | 7.071 | 7.187 | 56,700,552 | +0.12(+1.64%) |
Dec 26, 2006 | 7.009 | 7.089 | 7.007 | 7.071 | 36,569,800 | +0.05(+0.74%) |
Dec 22, 2006 | 6.997 | 7.104 | 6.997 | 7.019 | 41,409,308 | -0.03(-0.42%) |
Dec 21, 2006 | 7.101 | 7.123 | 6.997 | 7.049 | 76,796,000 | -0.09(-1.31%) |
Dec 20, 2006 | 6.971 | 7.163 | 6.971 | 7.142 | 122,113,496 | +0.16(+2.25%) |
Dec 19, 2006 | 6.919 | 6.997 | 6.911 | 6.985 | 83,113,232 | +0.07(+1.00%) |
Dec 18, 2006 | 6.899 | 6.952 | 6.893 | 6.916 | 56,286,120 | +0.02(+0.23%) |
Dec 15, 2006 | 6.904 | 6.957 | 6.886 | 6.900 | 91,072,576 | +0.01(+0.08%) |
Dec 14, 2006 | 6.854 | 6.904 | 6.823 | 6.895 | 85,737,024 | +0.04(+0.60%) |
Dec 13, 2006 | 6.893 | 6.902 | 6.819 | 6.854 | 92,762,152 | -0.03(-0.40%) |
Dec 12, 2006 | 6.954 | 6.961 | 6.833 | 6.881 | 117,885,224 | -0.03(-0.45%) |
Dec 11, 2006 | 6.835 | 6.942 | 6.812 | 6.912 | 110,190,400 | +0.06(+0.93%) |
Dec 08, 2006 | 6.899 | 6.943 | 6.816 | 6.848 | 68,454,640 | -0.04(-0.55%) |
Dec 07, 2006 | 6.919 | 6.949 | 6.871 | 6.886 | 76,125,728 | -0.05(-0.70%) |
Dec 06, 2006 | 6.895 | 6.956 | 6.892 | 6.935 | 98,831,648 | +0.04(+0.58%) |
Dec 05, 2006 | 6.867 | 6.912 | 6.864 | 6.895 | 76,387,352 | +0.01(+0.13%) |
Dec 04, 2006 | 6.814 | 6.897 | 6.785 | 6.886 | 55,050,920 | +0.07(+1.06%) |
Dec 01, 2006 | 6.776 | 6.876 | 6.774 | 6.814 | 78,861,808 | -0.00(-0.05%) |
Nov 30, 2006 | 6.783 | 6.876 | 6.746 | 6.817 | 72,388,288 | +0.01(+0.18%) |
Nov 29, 2006 | 6.764 | 6.816 | 6.747 | 6.805 | 66,586,788 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.731 | 6.629 | 6.715 | 71,948,968 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.816 | 6.672 | 6.676 | 90,521,544 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.790 | 6.835 | 22,756,858 | -0.03(-0.40%) |
Nov 22, 2006 | 6.897 | 6.904 | 6.816 | 6.862 | 80,582,632 | -0.05(-0.68%) |
Nov 21, 2006 | 6.854 | 6.911 | 6.854 | 6.909 | 70,633,888 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.814 | 6.861 | 120,221,336 | -0.01(-0.15%) |
Nov 17, 2006 | 6.921 | 6.921 | 6.740 | 6.871 | 175,770,032 | -0.06(-0.90%) |
Nov 16, 2006 | 6.911 | 6.954 | 6.862 | 6.933 | 165,322,352 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,367,856 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,816,056 | +0.08(+1.12%) |
Nov 13, 2006 | 6.911 | 6.957 | 6.899 | 6.949 | 78,429,432 | +0.04(+0.58%) |
Nov 10, 2006 | 6.866 | 6.911 | 6.829 | 6.909 | 71,946,656 | +0.07(+1.09%) |
Nov 09, 2006 | 6.759 | 6.897 | 6.757 | 6.835 | 133,031,760 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.738 | 6.653 | 6.717 | 72,364,560 | +0.03(+0.46%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.674 | 6.686 | 62,671,076 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,873,420 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,129,840 | -0.06(-0.96%) |
Nov 02, 2006 | 6.662 | 6.708 | 6.643 | 6.667 | 43,123,768 | +0.01(+0.10%) |
Nov 01, 2006 | 6.740 | 6.760 | 6.650 | 6.660 | 58,610,656 | -0.03(-0.49%) |
Oct 31, 2006 | 6.721 | 6.755 | 6.651 | 6.693 | 72,992,000 | -0.03(-0.46%) |
Oct 30, 2006 | 6.600 | 6.755 | 6.589 | 6.724 | 59,434,896 | +0.08(+1.20%) |
Oct 27, 2006 | 6.721 | 6.776 | 6.608 | 6.645 | 78,026,568 | -0.12(-1.81%) |
Oct 26, 2006 | 6.771 | 6.821 | 6.745 | 6.767 | 70,349,112 | +0.00(+0.00%) |
Oct 25, 2006 | 6.835 | 6.855 | 6.724 | 6.767 | 85,603,896 | -0.05(-0.68%) |
Oct 24, 2006 | 6.850 | 6.905 | 6.748 | 6.814 | 67,037,688 | -0.07(-1.08%) |
Oct 23, 2006 | 6.772 | 6.928 | 6.772 | 6.888 | 85,268,760 | +0.08(+1.24%) |
Oct 20, 2006 | 6.862 | 6.862 | 6.740 | 6.804 | 66,901,664 | -0.03(-0.45%) |
Oct 19, 2006 | 6.731 | 6.855 | 6.696 | 6.835 | 83,415,952 | +0.10(+1.41%) |
Oct 18, 2006 | 6.759 | 6.823 | 6.672 | 6.740 | 58,677,800 | -0.01(-0.13%) |
Oct 17, 2006 | 6.655 | 6.764 | 6.612 | 6.748 | 68,442,480 | +0.05(+0.77%) |
Oct 16, 2006 | 6.714 | 6.757 | 6.684 | 6.696 | 50,805,860 | -0.02(-0.26%) |
Oct 13, 2006 | 6.603 | 6.738 | 6.603 | 6.714 | 73,224,104 | +0.08(+1.15%) |
Oct 12, 2006 | 6.572 | 6.664 | 6.565 | 6.638 | 90,484,496 | +0.10(+1.45%) |
Oct 11, 2006 | 6.553 | 6.622 | 6.527 | 6.543 | 94,814,064 | -0.01(-0.16%) |
Oct 10, 2006 | 6.574 | 6.591 | 6.498 | 6.553 | 60,987,868 | -0.01(-0.18%) |
Oct 09, 2006 | 6.491 | 6.565 | 6.468 | 6.565 | 64,687,680 | +0.05(+0.74%) |
Oct 06, 2006 | 6.487 | 6.574 | 6.475 | 6.517 | 79,288,392 | -0.02(-0.32%) |
Oct 05, 2006 | 6.499 | 6.537 | 6.474 | 6.537 | 71,080,736 | -0.03(-0.47%) |
Oct 04, 2006 | 6.410 | 6.589 | 6.410 | 6.569 | 87,861,288 | +0.10(+1.60%) |
Oct 03, 2006 | 6.427 | 6.479 | 6.366 | 6.465 | 98,098,288 | -0.04(-0.64%) |
Oct 02, 2006 | 6.365 | 6.520 | 6.340 | 6.506 | 125,044,056 | +0.17(+2.64%) |
Sep 29, 2006 | 6.306 | 6.411 | 6.306 | 6.339 | 134,784,432 | +0.12(+2.00%) |
Sep 28, 2006 | 6.081 | 6.223 | 6.049 | 6.214 | 86,756,320 | +0.10(+1.64%) |
Sep 27, 2006 | 6.116 | 6.176 | 6.073 | 6.114 | 92,299,672 | -0.05(-0.87%) |
Sep 26, 2006 | 6.188 | 6.216 | 6.137 | 6.168 | 81,967,752 | -0.00(-0.03%) |
Sep 25, 2006 | 6.081 | 6.197 | 6.035 | 6.169 | 119,136,048 | +0.10(+1.71%) |
Sep 22, 2006 | 5.943 | 6.085 | 5.900 | 6.066 | 133,377,896 | +0.04(+0.69%) |
Sep 21, 2006 | 6.228 | 6.263 | 5.969 | 6.024 | 240,467,552 | -0.33(-5.19%) |
Sep 20, 2006 | 6.280 | 6.365 | 6.264 | 6.354 | 75,386,576 | +0.07(+1.18%) |
Sep 19, 2006 | 6.251 | 6.304 | 6.221 | 6.280 | 56,713,288 | -0.01(-0.14%) |
Sep 18, 2006 | 6.225 | 6.321 | 6.183 | 6.289 | 51,482,500 | +0.04(+0.61%) |
Sep 15, 2006 | 6.302 | 6.372 | 6.239 | 6.251 | 82,884,024 | -0.01(-0.19%) |
Sep 14, 2006 | 6.228 | 6.304 | 6.228 | 6.263 | 58,054,412 | -0.02(-0.33%) |
Sep 13, 2006 | 6.349 | 6.349 | 6.197 | 6.283 | 89,741,296 | -0.10(-1.49%) |
Sep 12, 2006 | 6.256 | 6.436 | 6.256 | 6.378 | 118,028,768 | +0.10(+1.54%) |
Sep 11, 2006 | 6.176 | 6.327 | 6.169 | 6.282 | 70,275,600 | +0.03(+0.53%) |
Sep 08, 2006 | 6.085 | 6.251 | 6.081 | 6.249 | 77,063,416 | +0.13(+2.12%) |
Sep 07, 2006 | 6.125 | 6.176 | 6.083 | 6.119 | 70,086,328 | -0.07(-1.17%) |
Sep 06, 2006 | 6.202 | 6.247 | 6.192 | 6.192 | 60,603,532 | -0.11(-1.70%) |
Sep 05, 2006 | 6.306 | 6.313 | 6.254 | 6.299 | 52,505,852 | -0.01(-0.19%) |