Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.750 | 9.774 | 9.535 | 9.655 | 11,238,710 | -0.06(-0.59%) |
Mar 29, 2007 | 10.00 | 10.04 | 9.661 | 9.712 | 12,661,630 | -0.21(-2.15%) |
Mar 28, 2007 | 10.04 | 10.13 | 9.908 | 9.925 | 10,826,690 | -0.20(-1.98%) |
Mar 27, 2007 | 10.12 | 10.31 | 10.03 | 10.13 | 6,519,150 | +0.00(+0.00%) |
Mar 26, 2007 | 10.28 | 10.31 | 9.947 | 10.13 | 9,866,380 | -0.13(-1.30%) |
Mar 23, 2007 | 10.19 | 10.29 | 10.14 | 10.26 | 10,166,010 | -0.00(-0.01%) |
Mar 22, 2007 | 10.16 | 10.37 | 10.06 | 10.26 | 19,426,920 | +0.16(+1.61%) |
Mar 21, 2007 | 9.746 | 10.11 | 9.655 | 10.10 | 27,984,570 | +0.42(+4.31%) |
Mar 20, 2007 | 9.616 | 9.750 | 9.616 | 9.680 | 9,042,070 | +0.02(+0.24%) |
Mar 19, 2007 | 9.700 | 9.700 | 9.549 | 9.657 | 12,268,240 | +0.08(+0.86%) |
Mar 16, 2007 | 9.615 | 9.691 | 9.460 | 9.575 | 12,141,900 | -0.05(-0.48%) |
Mar 15, 2007 | 9.604 | 9.835 | 9.552 | 9.621 | 10,969,380 | -0.12(-1.19%) |
Mar 14, 2007 | 9.853 | 9.853 | 9.344 | 9.737 | 39,621,100 | -0.15(-1.56%) |
Mar 13, 2007 | 10.25 | 10.20 | 9.871 | 9.891 | 23,458,280 | -0.36(-3.54%) |
Mar 12, 2007 | 10.11 | 10.31 | 10.05 | 10.25 | 17,881,110 | +0.01(+0.10%) |
Mar 09, 2007 | 10.60 | 10.62 | 10.10 | 10.24 | 28,315,180 | -0.28(-2.61%) |
Mar 08, 2007 | 10.45 | 10.56 | 10.40 | 10.52 | 17,619,080 | +0.17(+1.66%) |
Mar 07, 2007 | 10.46 | 10.52 | 10.25 | 10.35 | 15,006,330 | -0.08(-0.78%) |
Mar 06, 2007 | 10.30 | 10.49 | 10.23 | 10.43 | 22,367,780 | +0.46(+4.63%) |
Mar 05, 2007 | 9.987 | 10.30 | 9.906 | 9.967 | 22,182,120 | -0.24(-2.40%) |
Mar 02, 2007 | 10.51 | 10.68 | 10.15 | 10.21 | 19,364,850 | -0.41(-3.86%) |
Mar 01, 2007 | 10.50 | 10.75 | 10.23 | 10.62 | 25,396,640 | -0.05(-0.45%) |
Feb 28, 2007 | 10.55 | 10.79 | 10.40 | 10.67 | 27,241,350 | +0.19(+1.85%) |
Feb 27, 2007 | 10.73 | 10.92 | 10.28 | 10.48 | 33,968,440 | -0.69(-6.22%) |
Feb 26, 2007 | 11.10 | 11.30 | 10.95 | 11.17 | 18,514,870 | +0.13(+1.21%) |
Feb 23, 2007 | 10.75 | 11.08 | 10.74 | 11.04 | 17,688,910 | +0.30(+2.76%) |
Feb 22, 2007 | 10.76 | 10.91 | 10.66 | 10.74 | 17,490,910 | +0.04(+0.37%) |
Feb 21, 2007 | 10.60 | 10.76 | 10.50 | 10.70 | 13,307,800 | +0.07(+0.65%) |
Feb 20, 2007 | 10.52 | 10.82 | 10.39 | 10.63 | 22,515,680 | +0.12(+1.11%) |
Feb 16, 2007 | 10.48 | 10.61 | 10.45 | 10.52 | 26,751,880 | -0.10(-0.97%) |
Feb 15, 2007 | 10.29 | 10.78 | 10.08 | 10.62 | 147,039,680 | -0.88(-7.67%) |
Feb 14, 2007 | 11.45 | 11.65 | 11.18 | 11.50 | 47,220,308 | +0.17(+1.50%) |
Feb 13, 2007 | 11.75 | 11.77 | 11.19 | 11.33 | 31,625,190 | -0.35(-2.96%) |
Feb 12, 2007 | 11.68 | 11.79 | 11.53 | 11.68 | 9,950,440 | -0.07(-0.63%) |
Feb 09, 2007 | 12.01 | 12.13 | 11.63 | 11.75 | 12,370,660 | -0.23(-1.91%) |
Feb 08, 2007 | 11.88 | 12.06 | 11.76 | 11.98 | 12,198,310 | +0.14(+1.17%) |
Feb 07, 2007 | 11.84 | 12.13 | 11.77 | 11.84 | 17,698,020 | +0.14(+1.24%) |
Feb 06, 2007 | 11.51 | 11.78 | 11.46 | 11.70 | 17,210,160 | +0.10(+0.83%) |
Feb 05, 2007 | 11.99 | 12.01 | 11.48 | 11.60 | 20,239,760 | -0.36(-3.03%) |
Feb 02, 2007 | 12.05 | 12.17 | 11.90 | 11.96 | 15,316,460 | -0.03(-0.28%) |
Feb 01, 2007 | 12.65 | 12.65 | 11.88 | 11.99 | 25,876,030 | -0.50(-4.00%) |
Jan 31, 2007 | 12.28 | 12.69 | 12.27 | 12.49 | 15,468,700 | +0.09(+0.70%) |
Jan 30, 2007 | 12.36 | 12.46 | 12.31 | 12.41 | 7,820,140 | +0.07(+0.54%) |
Jan 29, 2007 | 12.40 | 12.46 | 12.22 | 12.34 | 8,534,410 | +0.00(+0.00%) |
Jan 26, 2007 | 12.40 | 12.50 | 12.06 | 12.34 | 16,167,280 | -0.03(-0.27%) |
Jan 25, 2007 | 12.57 | 12.70 | 12.28 | 12.37 | 17,437,220 | -0.12(-0.93%) |
Jan 24, 2007 | 12.68 | 12.74 | 12.42 | 12.49 | 18,361,070 | +0.04(+0.28%) |
Jan 23, 2007 | 12.37 | 12.69 | 12.25 | 12.46 | 24,696,340 | +0.21(+1.76%) |
Jan 22, 2007 | 12.35 | 12.39 | 12.11 | 12.24 | 17,169,580 | +0.10(+0.82%) |
Jan 19, 2007 | 12.11 | 12.34 | 12.09 | 12.14 | 18,123,070 | +0.00(+0.02%) |
Jan 18, 2007 | 12.46 | 12.57 | 12.00 | 12.14 | 27,148,800 | -0.41(-3.28%) |
Jan 17, 2007 | 12.63 | 12.81 | 12.40 | 12.55 | 21,653,100 | -0.20(-1.53%) |
Jan 16, 2007 | 12.72 | 12.99 | 12.28 | 12.74 | 49,554,420 | +0.27(+2.20%) |
Jan 12, 2007 | 13.20 | 13.40 | 12.40 | 12.47 | 42,932,588 | -0.65(-4.94%) |
Jan 11, 2007 | 12.98 | 13.41 | 12.92 | 13.12 | 39,557,808 | +0.32(+2.48%) |
Jan 10, 2007 | 12.28 | 13.02 | 12.23 | 12.80 | 37,846,160 | +0.43(+3.47%) |
Jan 09, 2007 | 12.29 | 12.50 | 12.16 | 12.37 | 27,376,570 | +0.18(+1.45%) |
Jan 08, 2007 | 12.26 | 12.46 | 12.15 | 12.20 | 16,354,480 | -0.05(-0.45%) |
Jan 05, 2007 | 12.44 | 12.49 | 12.20 | 12.25 | 25,083,650 | -0.35(-2.78%) |
Jan 04, 2007 | 12.11 | 12.66 | 11.96 | 12.60 | 47,495,228 | +0.36(+2.93%) |
Jan 03, 2007 | 11.80 | 12.32 | 11.50 | 12.24 | 56,479,160 | +0.97(+8.63%) |
Dec 29, 2006 | 11.44 | 11.44 | 11.26 | 11.27 | 6,189,220 | -0.13(-1.16%) |
Dec 28, 2006 | 11.52 | 11.52 | 11.35 | 11.40 | 8,332,060 | -0.08(-0.71%) |
Dec 27, 2006 | 11.39 | 11.48 | 11.24 | 11.48 | 9,722,340 | +0.20(+1.81%) |
Dec 26, 2006 | 11.34 | 11.60 | 11.17 | 11.28 | 10,338,460 | -0.10(-0.87%) |
Dec 22, 2006 | 11.52 | 11.53 | 11.26 | 11.38 | 9,959,850 | -0.10(-0.90%) |
Dec 21, 2006 | 11.76 | 11.84 | 11.41 | 11.48 | 17,126,980 | -0.29(-2.45%) |
Dec 20, 2006 | 11.75 | 11.98 | 11.40 | 11.77 | 26,575,960 | +0.06(+0.50%) |
Dec 19, 2006 | 11.74 | 11.89 | 11.55 | 11.71 | 20,973,590 | -0.10(-0.82%) |
Dec 18, 2006 | 11.80 | 11.95 | 11.61 | 11.81 | 27,044,150 | +0.11(+0.91%) |
Dec 15, 2006 | 12.13 | 12.18 | 11.55 | 11.70 | 36,368,340 | -0.31(-2.54%) |
Dec 14, 2006 | 12.20 | 12.44 | 11.93 | 12.01 | 31,710,090 | -0.08(-0.68%) |
Dec 13, 2006 | 12.26 | 12.40 | 12.05 | 12.09 | 20,974,750 | -0.11(-0.92%) |
Dec 12, 2006 | 12.22 | 12.29 | 11.93 | 12.20 | 27,024,340 | +0.01(+0.07%) |
Dec 11, 2006 | 12.17 | 12.47 | 12.10 | 12.19 | 24,049,450 | +0.09(+0.78%) |
Dec 08, 2006 | 11.88 | 12.30 | 11.81 | 12.10 | 45,745,760 | +0.30(+2.56%) |
Dec 07, 2006 | 12.70 | 12.70 | 11.77 | 11.79 | 62,177,688 | -0.86(-6.82%) |
Dec 06, 2006 | 12.17 | 12.87 | 12.13 | 12.66 | 73,183,200 | +0.38(+3.14%) |
Dec 05, 2006 | 12.19 | 12.30 | 11.88 | 12.27 | 75,099,096 | +0.78(+6.82%) |
Dec 04, 2006 | 11.52 | 11.64 | 11.13 | 11.49 | 41,897,760 | +0.37(+3.31%) |
Dec 01, 2006 | 11.50 | 11.64 | 10.97 | 11.12 | 33,028,990 | -0.46(-3.96%) |
Nov 30, 2006 | 11.20 | 11.58 | 11.05 | 11.58 | 30,363,000 | +0.38(+3.39%) |
Nov 29, 2006 | 11.10 | 11.41 | 10.80 | 11.20 | 33,376,920 | +0.34(+3.12%) |
Nov 28, 2006 | 10.57 | 11.06 | 10.31 | 10.86 | 36,159,368 | +0.17(+1.63%) |
Nov 27, 2006 | 11.47 | 11.49 | 10.64 | 10.69 | 26,488,320 | -0.71(-6.26%) |
Nov 24, 2006 | 11.38 | 11.57 | 11.27 | 11.40 | 11,087,610 | -0.04(-0.34%) |
Nov 22, 2006 | 11.70 | 11.72 | 11.26 | 11.44 | 24,777,650 | -0.18(-1.52%) |
Nov 21, 2006 | 11.08 | 11.64 | 11.07 | 11.61 | 26,176,800 | +0.59(+5.38%) |
Nov 20, 2006 | 10.91 | 11.19 | 10.89 | 11.02 | 21,186,810 | +0.04(+0.41%) |
Nov 17, 2006 | 10.68 | 10.99 | 10.60 | 10.98 | 27,705,900 | +0.24(+2.20%) |
Nov 16, 2006 | 10.79 | 10.89 | 10.55 | 10.74 | 34,833,828 | +0.41(+4.01%) |
Nov 15, 2006 | 10.38 | 10.61 | 10.20 | 10.33 | 27,543,550 | +0.11(+1.04%) |
Nov 14, 2006 | 10.30 | 10.60 | 10.03 | 10.22 | 43,329,980 | -0.10(-1.02%) |
Nov 13, 2006 | 9.623 | 10.38 | 9.622 | 10.32 | 57,855,028 | +0.69(+7.21%) |
Nov 10, 2006 | 9.687 | 9.820 | 9.456 | 9.631 | 18,120,640 | +0.02(+0.25%) |
Nov 09, 2006 | 9.713 | 9.952 | 9.498 | 9.607 | 33,662,340 | -0.00(-0.03%) |
Nov 08, 2006 | 9.340 | 9.845 | 9.323 | 9.610 | 50,742,868 | +0.22(+2.36%) |
Nov 07, 2006 | 8.827 | 9.420 | 8.814 | 9.388 | 38,190,640 | +0.52(+5.90%) |
Nov 06, 2006 | 8.720 | 8.909 | 8.711 | 8.865 | 15,259,240 | +0.18(+2.05%) |
Nov 03, 2006 | 8.711 | 8.958 | 8.601 | 8.687 | 22,349,650 | -0.02(-0.28%) |
Nov 02, 2006 | 8.392 | 8.750 | 8.365 | 8.711 | 24,747,390 | +0.23(+2.71%) |
Nov 01, 2006 | 8.625 | 8.836 | 8.409 | 8.481 | 82,277,128 | -0.25(-2.83%) |
Oct 31, 2006 | 9.899 | 9.908 | 8.666 | 8.728 | 128,015,736 | -0.87(-9.08%) |
Oct 30, 2006 | 9.050 | 9.620 | 9.030 | 9.600 | 54,421,588 | +0.70(+7.87%) |
Oct 27, 2006 | 8.548 | 9.100 | 8.510 | 8.900 | 25,261,310 | +0.41(+4.77%) |
Oct 26, 2006 | 8.600 | 8.600 | 8.490 | 8.495 | 4,230,750 | +0.00(+0.06%) |
Oct 25, 2006 | 8.425 | 8.569 | 8.425 | 8.490 | 7,960,230 | +0.06(+0.76%) |
Oct 24, 2006 | 8.557 | 8.723 | 8.406 | 8.426 | 12,908,760 | -0.31(-3.56%) |
Oct 23, 2006 | 8.820 | 8.839 | 8.645 | 8.737 | 8,659,280 | +0.08(+0.90%) |
Oct 20, 2006 | 8.879 | 8.925 | 8.622 | 8.659 | 11,917,480 | +0.06(+0.69%) |
Oct 19, 2006 | 8.455 | 8.601 | 8.338 | 8.600 | 10,430,490 | +0.26(+3.15%) |
Oct 18, 2006 | 8.453 | 8.453 | 8.299 | 8.337 | 4,863,660 | -0.03(-0.33%) |
Oct 17, 2006 | 8.454 | 8.506 | 8.325 | 8.365 | 7,556,500 | -0.10(-1.15%) |
Oct 16, 2006 | 8.503 | 8.568 | 8.404 | 8.462 | 6,023,700 | +0.02(+0.20%) |
Oct 13, 2006 | 8.586 | 8.653 | 8.430 | 8.445 | 7,005,640 | -0.20(-2.34%) |
Oct 12, 2006 | 8.723 | 8.838 | 8.590 | 8.647 | 7,741,290 | -0.07(-0.76%) |
Oct 11, 2006 | 8.639 | 8.777 | 8.528 | 8.713 | 8,846,400 | +0.06(+0.73%) |
Oct 10, 2006 | 8.502 | 8.740 | 8.502 | 8.650 | 7,570,160 | +0.15(+1.82%) |
Oct 09, 2006 | 8.370 | 8.697 | 8.366 | 8.495 | 10,797,850 | +0.09(+1.03%) |
Oct 06, 2006 | 8.525 | 8.567 | 8.355 | 8.408 | 6,999,850 | -0.10(-1.19%) |
Oct 05, 2006 | 8.432 | 8.655 | 8.350 | 8.509 | 13,738,340 | +0.11(+1.36%) |
Oct 04, 2006 | 8.300 | 8.489 | 8.224 | 8.395 | 13,662,510 | +0.08(+0.91%) |
Oct 03, 2006 | 8.554 | 8.621 | 8.311 | 8.319 | 13,339,140 | -0.29(-3.42%) |
Oct 02, 2006 | 8.690 | 8.807 | 8.600 | 8.614 | 5,543,620 | -0.14(-1.60%) |
Sep 29, 2006 | 8.915 | 8.939 | 8.714 | 8.754 | 6,576,660 | -0.14(-1.54%) |
Sep 28, 2006 | 8.790 | 8.977 | 8.683 | 8.891 | 9,858,200 | +0.03(+0.38%) |
Sep 27, 2006 | 8.849 | 9.000 | 8.737 | 8.857 | 9,043,130 | -0.04(-0.42%) |
Sep 26, 2006 | 9.050 | 9.058 | 8.823 | 8.894 | 8,588,200 | -0.11(-1.20%) |
Sep 25, 2006 | 8.964 | 9.210 | 8.846 | 9.002 | 24,791,120 | +0.30(+3.50%) |
Sep 22, 2006 | 8.655 | 8.820 | 8.627 | 8.698 | 5,278,380 | -0.02(-0.20%) |
Sep 21, 2006 | 8.700 | 9.000 | 8.655 | 8.715 | 19,009,460 | +0.06(+0.75%) |
Sep 20, 2006 | 8.579 | 8.711 | 8.454 | 8.650 | 15,401,680 | +0.14(+1.63%) |
Sep 19, 2006 | 8.823 | 8.852 | 8.365 | 8.511 | 28,774,590 | -0.39(-4.34%) |
Sep 18, 2006 | 8.800 | 9.186 | 8.717 | 8.897 | 27,217,680 | +0.12(+1.39%) |
Sep 15, 2006 | 8.525 | 8.875 | 8.510 | 8.775 | 26,799,120 | +0.30(+3.58%) |
Sep 14, 2006 | 8.373 | 8.510 | 8.223 | 8.472 | 19,024,510 | +0.09(+1.06%) |
Sep 13, 2006 | 8.056 | 8.465 | 7.968 | 8.383 | 30,890,560 | +0.35(+4.36%) |
Sep 12, 2006 | 7.989 | 8.219 | 7.866 | 8.033 | 24,623,100 | +0.04(+0.55%) |
Sep 11, 2006 | 7.975 | 8.062 | 7.781 | 7.989 | 11,987,590 | -0.00(-0.06%) |
Sep 08, 2006 | 7.830 | 8.049 | 7.830 | 7.994 | 25,286,660 | +0.16(+2.09%) |
Sep 07, 2006 | 7.676 | 7.843 | 7.630 | 7.830 | 6,652,000 | +0.10(+1.33%) |
Sep 06, 2006 | 7.743 | 7.800 | 7.688 | 7.727 | 6,551,150 | -0.05(-0.68%) |
Sep 05, 2006 | 7.922 | 7.922 | 7.751 | 7.780 | 5,913,780 | -0.03(-0.35%) |
Sep 01, 2006 | 7.779 | 7.893 | 7.741 | 7.807 | 4,094,990 | +0.04(+0.46%) |
Aug 31, 2006 | 7.809 | 7.839 | 7.719 | 7.771 | 3,143,640 | -0.00(-0.06%) |
Aug 30, 2006 | 7.685 | 7.858 | 7.641 | 7.776 | 8,234,360 | +0.09(+1.22%) |
Aug 29, 2006 | 7.712 | 7.800 | 7.490 | 7.682 | 14,227,690 | -0.06(-0.75%) |
Aug 28, 2006 | 7.660 | 7.830 | 7.660 | 7.740 | 5,291,140 | +0.06(+0.78%) |
Aug 25, 2006 | 7.670 | 7.844 | 7.646 | 7.680 | 8,078,790 | +0.02(+0.21%) |
Aug 24, 2006 | 7.655 | 7.743 | 7.535 | 7.664 | 7,869,630 | -0.02(-0.29%) |
Aug 23, 2006 | 8.024 | 8.024 | 7.601 | 7.686 | 12,147,750 | -0.26(-3.21%) |
Aug 22, 2006 | 7.902 | 8.008 | 7.831 | 7.941 | 9,286,590 | +0.05(+0.65%) |
Aug 21, 2006 | 7.930 | 7.983 | 7.751 | 7.890 | 11,276,690 | -0.13(-1.62%) |
Aug 18, 2006 | 7.977 | 8.119 | 7.950 | 8.020 | 10,412,720 | -0.09(-1.10%) |
Aug 17, 2006 | 7.755 | 8.200 | 7.745 | 8.109 | 21,732,140 | +0.29(+3.72%) |
Aug 16, 2006 | 7.670 | 7.848 | 7.518 | 7.818 | 34,336,480 | +0.15(+1.93%) |
Aug 15, 2006 | 7.170 | 7.724 | 7.100 | 7.670 | 29,859,070 | +0.58(+8.10%) |
Aug 14, 2006 | 7.197 | 7.220 | 7.070 | 7.095 | 9,553,370 | -0.11(-1.46%) |
Aug 11, 2006 | 7.200 | 7.254 | 7.080 | 7.200 | 7,589,630 | +0.10(+1.47%) |
Aug 10, 2006 | 6.971 | 7.200 | 6.930 | 7.096 | 8,614,040 | +0.07(+1.03%) |
Aug 09, 2006 | 7.398 | 7.450 | 6.979 | 7.024 | 11,387,760 | -0.32(-4.41%) |
Aug 08, 2006 | 7.450 | 7.475 | 7.284 | 7.348 | 10,788,420 | -0.05(-0.73%) |
Aug 07, 2006 | 7.330 | 7.481 | 7.311 | 7.402 | 10,450,390 | -0.07(-0.96%) |
Aug 04, 2006 | 7.430 | 7.496 | 7.320 | 7.474 | 17,608,730 | +0.12(+1.69%) |
Aug 03, 2006 | 6.811 | 7.375 | 6.811 | 7.350 | 27,889,380 | +0.48(+6.99%) |
Aug 02, 2006 | 7.085 | 7.153 | 6.792 | 6.870 | 21,141,990 | -0.20(-2.84%) |
Aug 01, 2006 | 7.097 | 7.300 | 6.997 | 7.071 | 17,072,680 | -0.10(-1.38%) |
Jul 31, 2006 | 7.296 | 7.440 | 7.130 | 7.170 | 19,670,110 | -0.09(-1.27%) |
Jul 28, 2006 | 7.140 | 7.364 | 7.027 | 7.262 | 30,760,810 | -0.02(-0.22%) |
Jul 27, 2006 | 7.750 | 7.871 | 7.264 | 7.278 | 99,352,456 | -1.92(-20.87%) |
Jul 26, 2006 | 8.997 | 9.300 | 8.555 | 9.197 | 61,801,948 | +0.22(+2.46%) |
Jul 25, 2006 | 8.960 | 9.145 | 8.811 | 8.976 | 18,670,090 | +0.04(+0.40%) |
Jul 24, 2006 | 9.195 | 9.218 | 8.745 | 8.940 | 25,149,880 | +0.07(+0.85%) |
Jul 21, 2006 | 8.848 | 9.000 | 8.625 | 8.865 | 23,347,430 | -0.01(-0.12%) |
Jul 20, 2006 | 9.239 | 9.358 | 8.805 | 8.876 | 25,095,350 | -0.29(-3.12%) |
Jul 19, 2006 | 9.097 | 9.308 | 9.004 | 9.162 | 26,802,640 | -0.10(-1.12%) |
Jul 18, 2006 | 9.385 | 9.667 | 9.033 | 9.266 | 60,783,648 | -0.04(-0.41%) |
Jul 17, 2006 | 8.650 | 9.343 | 8.650 | 9.304 | 56,073,420 | +0.53(+6.09%) |
Jul 14, 2006 | 8.719 | 8.857 | 8.521 | 8.770 | 50,138,500 | +0.43(+5.14%) |
Jul 13, 2006 | 8.315 | 8.580 | 8.230 | 8.341 | 23,711,860 | -0.16(-1.87%) |
Jul 12, 2006 | 8.630 | 8.651 | 8.435 | 8.500 | 22,260,110 | -0.11(-1.25%) |
Jul 11, 2006 | 8.357 | 8.645 | 8.102 | 8.608 | 35,546,748 | +0.19(+2.29%) |
Jul 10, 2006 | 8.829 | 8.875 | 8.324 | 8.415 | 26,582,540 | -0.30(-3.48%) |
Jul 07, 2006 | 8.774 | 9.179 | 8.577 | 8.718 | 43,281,180 | -0.04(-0.41%) |
Jul 06, 2006 | 8.442 | 8.930 | 8.442 | 8.754 | 29,052,520 | +0.36(+4.23%) |
Jul 05, 2006 | 8.449 | 8.460 | 8.306 | 8.399 | 11,684,430 | -0.19(-2.21%) |
Jul 03, 2006 | 8.345 | 8.597 | 8.315 | 8.589 | 9,527,970 | +0.34(+4.07%) |
Jun 30, 2006 | 8.389 | 8.389 | 8.162 | 8.253 | 9,808,160 | -0.10(-1.24%) |
Jun 29, 2006 | 8.120 | 8.379 | 8.034 | 8.357 | 15,107,000 | +0.35(+4.40%) |
Jun 28, 2006 | 8.245 | 8.309 | 7.770 | 8.005 | 18,426,770 | -0.19(-2.33%) |
Jun 27, 2006 | 8.353 | 8.424 | 8.153 | 8.196 | 18,729,570 | +0.01(+0.10%) |
Jun 26, 2006 | 8.208 | 8.307 | 8.050 | 8.188 | 14,064,000 | +0.09(+1.09%) |
Jun 23, 2006 | 8.000 | 8.220 | 7.990 | 8.100 | 22,171,360 | +0.08(+1.00%) |
Jun 22, 2006 | 8.066 | 8.260 | 7.864 | 8.020 | 49,083,000 | -0.42(-4.98%) |
Jun 21, 2006 | 7.980 | 8.600 | 7.928 | 8.440 | 30,994,770 | +0.52(+6.63%) |
Jun 20, 2006 | 7.898 | 8.074 | 7.795 | 7.915 | 15,022,170 | +0.04(+0.51%) |
Jun 19, 2006 | 8.180 | 8.276 | 7.705 | 7.875 | 21,621,990 | -0.39(-4.78%) |
Jun 16, 2006 | 8.220 | 8.404 | 8.152 | 8.270 | 18,594,550 | +0.02(+0.27%) |
Jun 15, 2006 | 7.995 | 8.300 | 7.960 | 8.248 | 24,457,540 | +0.31(+3.88%) |
Jun 14, 2006 | 7.923 | 8.035 | 7.629 | 7.940 | 31,117,230 | +0.12(+1.53%) |
Jun 13, 2006 | 8.268 | 8.487 | 7.759 | 7.820 | 44,189,180 | -0.60(-7.11%) |
Jun 12, 2006 | 8.769 | 8.839 | 8.402 | 8.419 | 26,654,070 | -0.24(-2.78%) |
Jun 09, 2006 | 8.750 | 8.980 | 8.521 | 8.660 | 29,278,050 | +0.03(+0.38%) |
Jun 08, 2006 | 8.814 | 8.995 | 8.250 | 8.627 | 53,455,960 | -0.14(-1.57%) |
Jun 07, 2006 | 8.995 | 9.403 | 8.762 | 8.765 | 63,969,880 | -0.22(-2.45%) |
Jun 06, 2006 | 8.350 | 9.000 | 8.204 | 8.985 | 55,066,128 | +0.66(+7.91%) |
Jun 05, 2006 | 8.225 | 8.459 | 8.051 | 8.326 | 17,606,990 | +0.04(+0.52%) |
Jun 02, 2006 | 8.379 | 8.513 | 8.201 | 8.283 | 21,483,470 | -0.06(-0.72%) |
Jun 01, 2006 | 7.844 | 8.375 | 7.727 | 8.343 | 28,390,380 | +0.56(+7.21%) |
May 31, 2006 | 7.804 | 7.958 | 7.633 | 7.782 | 17,947,330 | +0.02(+0.21%) |
May 30, 2006 | 7.802 | 8.120 | 7.743 | 7.766 | 16,592,650 | -0.18(-2.26%) |
May 26, 2006 | 8.108 | 8.123 | 7.785 | 7.945 | 18,318,210 | +0.01(+0.15%) |
May 25, 2006 | 8.501 | 8.580 | 7.914 | 7.933 | 30,513,640 | -0.46(-5.54%) |
May 24, 2006 | 8.205 | 8.403 | 7.901 | 8.398 | 28,598,710 | +0.16(+1.91%) |
May 23, 2006 | 8.092 | 8.344 | 8.003 | 8.241 | 25,715,360 | +0.36(+4.53%) |
May 22, 2006 | 8.067 | 8.205 | 7.702 | 7.884 | 24,820,760 | -0.32(-3.85%) |
May 19, 2006 | 7.961 | 8.300 | 7.600 | 8.200 | 39,850,240 | +0.40(+5.07%) |
May 18, 2006 | 8.310 | 8.480 | 7.657 | 7.804 | 24,811,950 | -0.60(-7.10%) |
May 17, 2006 | 8.169 | 8.545 | 8.025 | 8.400 | 31,194,290 | +0.13(+1.61%) |
May 16, 2006 | 8.500 | 8.745 | 8.161 | 8.267 | 41,891,120 | -0.17(-1.99%) |
May 15, 2006 | 7.810 | 8.580 | 7.581 | 8.435 | 42,574,108 | +0.58(+7.44%) |
May 12, 2006 | 8.227 | 8.332 | 7.740 | 7.851 | 45,115,540 | -0.30(-3.68%) |
May 11, 2006 | 8.787 | 9.125 | 7.981 | 8.151 | 119,732,688 | -0.25(-2.94%) |
May 10, 2006 | 7.700 | 8.419 | 7.564 | 8.398 | 149,969,936 | +2.26(+36.81%) |
May 09, 2006 | 6.341 | 6.500 | 6.125 | 6.138 | 32,687,460 | -0.23(-3.60%) |
May 08, 2006 | 6.300 | 6.380 | 6.229 | 6.367 | 6,861,810 | +0.08(+1.24%) |
May 05, 2006 | 6.376 | 6.395 | 6.200 | 6.289 | 7,597,860 | -0.04(-0.65%) |
May 04, 2006 | 5.970 | 6.390 | 5.950 | 6.330 | 9,755,190 | +0.33(+5.50%) |
May 03, 2006 | 5.860 | 6.027 | 5.860 | 6.000 | 3,531,590 | +0.11(+1.80%) |
May 02, 2006 | 5.945 | 5.994 | 5.817 | 5.894 | 4,726,550 | -0.03(-0.54%) |
May 01, 2006 | 5.800 | 5.998 | 5.796 | 5.926 | 6,123,500 | +0.13(+2.24%) |
Apr 28, 2006 | 5.700 | 5.840 | 5.700 | 5.796 | 5,069,000 | +0.07(+1.19%) |
Apr 27, 2006 | 5.774 | 5.875 | 5.700 | 5.728 | 5,434,000 | -0.09(-1.49%) |
Apr 26, 2006 | 5.950 | 5.957 | 5.804 | 5.814 | 4,645,920 | -0.10(-1.67%) |
Apr 25, 2006 | 5.987 | 6.095 | 5.901 | 5.913 | 5,672,610 | -0.08(-1.29%) |
Apr 24, 2006 | 6.110 | 6.125 | 5.818 | 5.990 | 7,174,290 | -0.06(-0.99%) |
Apr 21, 2006 | 6.242 | 6.300 | 6.000 | 6.050 | 8,911,110 | -0.01(-0.17%) |
Apr 20, 2006 | 6.136 | 6.293 | 6.050 | 6.060 | 9,898,450 | -0.07(-1.19%) |
Apr 19, 2006 | 5.850 | 6.190 | 5.820 | 6.133 | 19,542,180 | +0.38(+6.57%) |
Apr 18, 2006 | 5.729 | 5.809 | 5.643 | 5.755 | 6,696,920 | +0.08(+1.32%) |
Apr 17, 2006 | 5.827 | 5.846 | 5.643 | 5.680 | 6,938,430 | -0.07(-1.15%) |
Apr 13, 2006 | 5.898 | 5.971 | 5.720 | 5.746 | 14,524,950 | +0.07(+1.16%) |
Apr 12, 2006 | 5.558 | 5.730 | 5.507 | 5.680 | 5,919,410 | +0.12(+2.20%) |
Apr 11, 2006 | 5.871 | 5.914 | 5.486 | 5.558 | 9,720,930 | -0.36(-6.02%) |
Apr 10, 2006 | 5.665 | 6.018 | 5.625 | 5.914 | 17,518,550 | +0.17(+3.03%) |
Apr 07, 2006 | 5.811 | 5.937 | 5.650 | 5.740 | 10,248,130 | +0.01(+0.23%) |
Apr 06, 2006 | 5.640 | 5.828 | 5.536 | 5.727 | 8,146,640 | +0.18(+3.19%) |
Apr 05, 2006 | 5.590 | 5.700 | 5.530 | 5.550 | 4,189,990 | -0.02(-0.41%) |
Apr 04, 2006 | 5.491 | 5.581 | 5.425 | 5.573 | 6,115,480 | +0.08(+1.51%) |