Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.50 | 11.54 | 11.42 | 11.42 | 50,379,416 | -0.08(-0.66%) |
May 30, 2007 | 11.34 | 11.50 | 11.25 | 11.50 | 53,672,056 | +0.16(+1.44%) |
May 29, 2007 | 11.17 | 11.35 | 11.17 | 11.34 | 57,455,728 | +0.18(+1.65%) |
May 25, 2007 | 11.17 | 11.18 | 11.10 | 11.15 | 37,348,896 | -0.01(-0.09%) |
May 24, 2007 | 11.19 | 11.24 | 11.13 | 11.16 | 41,620,972 | -0.03(-0.30%) |
May 23, 2007 | 11.22 | 11.29 | 11.12 | 11.20 | 53,785,404 | +0.02(+0.14%) |
May 22, 2007 | 11.24 | 11.28 | 11.15 | 11.18 | 59,211,776 | +0.02(+0.16%) |
May 21, 2007 | 11.16 | 11.24 | 11.13 | 11.16 | 62,522,408 | -0.01(-0.12%) |
May 18, 2007 | 11.23 | 11.22 | 11.13 | 11.18 | 76,132,600 | +0.12(+1.07%) |
May 17, 2007 | 11.18 | 11.21 | 11.05 | 11.06 | 49,381,892 | -0.16(-1.40%) |
May 16, 2007 | 11.18 | 11.25 | 11.15 | 11.22 | 50,861,984 | +0.05(+0.47%) |
May 15, 2007 | 10.96 | 11.19 | 10.94 | 11.16 | 76,563,264 | +0.25(+2.26%) |
May 14, 2007 | 10.84 | 10.95 | 10.83 | 10.92 | 55,970,764 | +0.07(+0.60%) |
May 11, 2007 | 10.71 | 10.85 | 10.71 | 10.85 | 43,907,704 | +0.15(+1.40%) |
May 10, 2007 | 10.75 | 10.81 | 10.70 | 10.70 | 34,764,496 | -0.10(-0.92%) |
May 09, 2007 | 10.67 | 10.85 | 10.67 | 10.80 | 46,980,384 | +0.14(+1.33%) |
May 08, 2007 | 10.71 | 10.71 | 10.59 | 10.66 | 38,660,640 | -0.06(-0.51%) |
May 07, 2007 | 10.65 | 10.74 | 10.63 | 10.71 | 39,967,348 | +0.04(+0.42%) |
May 04, 2007 | 10.78 | 10.81 | 10.61 | 10.67 | 52,811,492 | -0.11(-1.00%) |
May 03, 2007 | 10.43 | 10.86 | 10.42 | 10.78 | 121,191,304 | +0.39(+3.71%) |
May 02, 2007 | 10.18 | 10.50 | 10.17 | 10.39 | 92,291,256 | +0.29(+2.83%) |
May 01, 2007 | 10.06 | 10.15 | 10.04 | 10.11 | 47,182,832 | +0.09(+0.86%) |
Apr 30, 2007 | 10.04 | 10.10 | 9.891 | 10.02 | 64,114,280 | +0.08(+0.77%) |
Apr 27, 2007 | 9.922 | 10.02 | 9.896 | 9.943 | 47,097,784 | -0.02(-0.21%) |
Apr 26, 2007 | 9.880 | 9.990 | 9.854 | 9.964 | 45,492,056 | +0.08(+0.85%) |
Apr 25, 2007 | 9.933 | 9.946 | 9.820 | 9.880 | 49,806,456 | +0.01(+0.13%) |
Apr 24, 2007 | 9.885 | 9.933 | 9.833 | 9.867 | 43,089,984 | +0.01(+0.13%) |
Apr 23, 2007 | 9.946 | 9.969 | 9.807 | 9.854 | 30,435,504 | -0.09(-0.95%) |
Apr 20, 2007 | 10.01 | 10.07 | 9.901 | 9.948 | 56,045,668 | +0.10(+1.07%) |
Apr 19, 2007 | 9.783 | 9.883 | 9.762 | 9.843 | 45,706,936 | +0.02(+0.24%) |
Apr 18, 2007 | 9.802 | 9.859 | 9.770 | 9.820 | 37,166,988 | -0.01(-0.11%) |
Apr 17, 2007 | 9.922 | 9.922 | 9.820 | 9.830 | 42,436,280 | -0.11(-1.08%) |
Apr 16, 2007 | 9.838 | 9.977 | 9.815 | 9.938 | 36,055,624 | +0.13(+1.28%) |
Apr 13, 2007 | 9.914 | 9.914 | 9.736 | 9.812 | 32,773,712 | +0.01(+0.05%) |
Apr 12, 2007 | 9.812 | 9.817 | 9.710 | 9.807 | 26,648,548 | -0.00(-0.03%) |
Apr 11, 2007 | 9.922 | 9.933 | 9.752 | 9.809 | 48,660,460 | -0.11(-1.11%) |
Apr 10, 2007 | 9.972 | 10.02 | 9.872 | 9.920 | 27,887,252 | -0.05(-0.53%) |
Apr 09, 2007 | 9.975 | 10.01 | 9.946 | 9.972 | 20,160,586 | +0.00(+0.00%) |
Apr 05, 2007 | 9.841 | 9.977 | 9.817 | 9.972 | 31,744,940 | -0.01(-0.05%) |
Apr 04, 2007 | 10.00 | 10.04 | 9.922 | 9.977 | 36,514,472 | -0.03(-0.26%) |
Apr 03, 2007 | 9.988 | 10.04 | 9.959 | 10.00 | 34,034,376 | +0.08(+0.77%) |
Apr 02, 2007 | 9.815 | 10.03 | 9.644 | 9.927 | 40,523,264 | -0.02(-0.24%) |
Mar 30, 2007 | 9.867 | 9.996 | 9.828 | 9.951 | 55,936,680 | +0.09(+0.93%) |
Mar 29, 2007 | 9.875 | 9.891 | 9.770 | 9.859 | 36,781,088 | +0.09(+0.91%) |
Mar 28, 2007 | 9.846 | 9.878 | 9.728 | 9.770 | 45,863,592 | -0.12(-1.22%) |
Mar 27, 2007 | 9.891 | 9.959 | 9.854 | 9.891 | 41,835,140 | +0.01(+0.05%) |
Mar 26, 2007 | 9.980 | 9.983 | 9.807 | 9.885 | 67,801,744 | -0.12(-1.18%) |
Mar 23, 2007 | 9.993 | 10.11 | 9.948 | 10.00 | 62,053,420 | +0.03(+0.29%) |
Mar 22, 2007 | 9.843 | 10.03 | 9.843 | 9.975 | 54,416,360 | +0.09(+0.88%) |
Mar 21, 2007 | 9.620 | 9.906 | 9.620 | 9.888 | 42,461,992 | +0.18(+1.89%) |
Mar 20, 2007 | 9.623 | 9.710 | 9.565 | 9.704 | 35,532,756 | +0.06(+0.63%) |
Mar 19, 2007 | 9.565 | 9.665 | 9.557 | 9.644 | 29,807,610 | +0.11(+1.18%) |
Mar 16, 2007 | 9.618 | 9.644 | 9.479 | 9.531 | 58,000,972 | -0.01(-0.11%) |
Mar 15, 2007 | 9.466 | 9.555 | 9.418 | 9.542 | 41,055,484 | +0.02(+0.22%) |
Mar 14, 2007 | 9.502 | 9.539 | 9.400 | 9.521 | 52,310,980 | +0.04(+0.42%) |
Mar 13, 2007 | 9.599 | 9.613 | 9.431 | 9.481 | 55,684,160 | -0.12(-1.23%) |
Mar 12, 2007 | 9.481 | 9.668 | 9.476 | 9.599 | 52,818,556 | +0.03(+0.36%) |
Mar 09, 2007 | 9.631 | 9.631 | 9.513 | 9.565 | 44,666,832 | -0.01(-0.08%) |
Mar 08, 2007 | 9.473 | 9.610 | 9.405 | 9.573 | 47,750,020 | +0.21(+2.24%) |
Mar 07, 2007 | 9.529 | 9.571 | 9.342 | 9.363 | 65,101,020 | -0.21(-2.19%) |
Mar 06, 2007 | 9.589 | 9.631 | 9.497 | 9.573 | 53,669,092 | +0.09(+0.97%) |
Mar 05, 2007 | 9.523 | 9.662 | 9.460 | 9.481 | 43,165,436 | -0.09(-0.96%) |
Mar 02, 2007 | 9.697 | 9.736 | 9.500 | 9.573 | 49,900,748 | -0.16(-1.67%) |
Mar 01, 2007 | 9.710 | 9.812 | 9.555 | 9.736 | 56,914,092 | -0.08(-0.80%) |
Feb 28, 2007 | 9.712 | 9.846 | 9.607 | 9.815 | 68,354,544 | +0.20(+2.10%) |
Feb 27, 2007 | 10.06 | 10.06 | 9.403 | 9.613 | 84,147,760 | -0.46(-4.58%) |
Feb 26, 2007 | 10.09 | 10.17 | 10.06 | 10.07 | 49,142,584 | -0.01(-0.05%) |
Feb 23, 2007 | 10.09 | 10.11 | 9.946 | 10.08 | 37,462,812 | -0.01(-0.08%) |
Feb 22, 2007 | 10.10 | 10.13 | 10.03 | 10.09 | 34,889,104 | +0.04(+0.39%) |
Feb 21, 2007 | 10.04 | 10.11 | 9.972 | 10.05 | 31,115,804 | +0.01(+0.10%) |
Feb 20, 2007 | 10.12 | 10.13 | 9.985 | 10.04 | 28,032,232 | -0.07(-0.65%) |
Feb 16, 2007 | 10.08 | 10.11 | 10.03 | 10.10 | 32,793,630 | +0.03(+0.26%) |
Feb 15, 2007 | 10.11 | 10.15 | 10.07 | 10.08 | 26,580,376 | -0.06(-0.60%) |
Feb 14, 2007 | 9.998 | 10.17 | 9.985 | 10.14 | 44,063,264 | +0.15(+1.55%) |
Feb 13, 2007 | 9.859 | 9.990 | 9.836 | 9.983 | 26,399,108 | +0.12(+1.25%) |
Feb 12, 2007 | 9.893 | 9.941 | 9.809 | 9.859 | 24,181,124 | -0.03(-0.34%) |
Feb 09, 2007 | 9.969 | 9.998 | 9.807 | 9.893 | 29,835,808 | -0.07(-0.66%) |
Feb 08, 2007 | 9.983 | 10.03 | 9.888 | 9.959 | 43,322,436 | -0.04(-0.37%) |
Feb 07, 2007 | 9.993 | 10.07 | 9.959 | 9.996 | 30,238,212 | +0.00(+0.03%) |
Feb 06, 2007 | 9.985 | 10.02 | 9.922 | 9.993 | 30,701,968 | -0.00(-0.03%) |
Feb 05, 2007 | 9.977 | 10.01 | 9.922 | 9.996 | 32,222,796 | -0.02(-0.21%) |
Feb 02, 2007 | 10.02 | 10.07 | 9.975 | 10.02 | 38,567,896 | +0.04(+0.45%) |
Feb 01, 2007 | 10.17 | 10.17 | 9.946 | 9.972 | 53,589,832 | -0.14(-1.35%) |
Jan 31, 2007 | 10.09 | 10.15 | 10.00 | 10.11 | 45,968,928 | -0.02(-0.16%) |
Jan 30, 2007 | 9.983 | 10.15 | 9.983 | 10.12 | 60,627,708 | +0.14(+1.45%) |
Jan 29, 2007 | 9.820 | 10.02 | 9.780 | 9.980 | 60,673,436 | +0.05(+0.53%) |
Jan 26, 2007 | 9.841 | 9.927 | 9.736 | 9.927 | 37,329,436 | +0.09(+0.88%) |
Jan 25, 2007 | 9.990 | 10.03 | 9.757 | 9.841 | 45,126,392 | -0.15(-1.50%) |
Jan 24, 2007 | 9.875 | 10.03 | 9.862 | 9.990 | 41,405,300 | +0.15(+1.55%) |
Jan 23, 2007 | 9.804 | 9.959 | 9.791 | 9.838 | 50,868,272 | +0.06(+0.64%) |
Jan 22, 2007 | 9.739 | 9.815 | 9.710 | 9.775 | 35,544,152 | +0.00(+0.00%) |
Jan 19, 2007 | 9.859 | 9.875 | 9.715 | 9.775 | 47,852,528 | -0.08(-0.85%) |
Jan 18, 2007 | 9.605 | 9.883 | 9.605 | 9.859 | 43,359,780 | +0.18(+1.87%) |
Jan 17, 2007 | 9.723 | 9.775 | 9.655 | 9.678 | 42,012,336 | -0.07(-0.75%) |
Jan 16, 2007 | 9.817 | 9.838 | 9.702 | 9.752 | 43,145,240 | -0.04(-0.46%) |
Jan 12, 2007 | 9.775 | 9.838 | 9.749 | 9.796 | 44,477,824 | +0.06(+0.59%) |
Jan 11, 2007 | 9.634 | 9.765 | 9.578 | 9.739 | 34,652,080 | +0.09(+0.98%) |
Jan 10, 2007 | 9.699 | 9.710 | 9.573 | 9.644 | 52,472,932 | -0.06(-0.57%) |
Jan 09, 2007 | 9.660 | 9.775 | 9.660 | 9.699 | 57,919,484 | +0.04(+0.41%) |
Jan 08, 2007 | 9.697 | 9.720 | 9.602 | 9.660 | 72,467,752 | -0.15(-1.52%) |
Jan 05, 2007 | 9.980 | 9.988 | 9.794 | 9.809 | 67,758,184 | -0.17(-1.71%) |
Jan 04, 2007 | 9.977 | 9.996 | 9.888 | 9.980 | 68,358,736 | +0.06(+0.56%) |
Jan 03, 2007 | 9.875 | 10.10 | 9.870 | 9.925 | 76,292,880 | +0.15(+1.56%) |
Dec 29, 2006 | 9.807 | 9.878 | 9.749 | 9.773 | 36,685,820 | -0.02(-0.21%) |
Dec 28, 2006 | 9.715 | 9.802 | 9.715 | 9.794 | 33,675,792 | +0.05(+0.48%) |
Dec 27, 2006 | 9.668 | 9.762 | 9.634 | 9.746 | 28,065,766 | +0.10(+1.06%) |
Dec 26, 2006 | 9.581 | 9.683 | 9.573 | 9.644 | 18,719,402 | +0.05(+0.55%) |
Dec 22, 2006 | 9.626 | 9.649 | 9.571 | 9.592 | 32,351,976 | -0.03(-0.35%) |
Dec 21, 2006 | 9.613 | 9.670 | 9.592 | 9.626 | 33,574,432 | +0.06(+0.63%) |
Dec 20, 2006 | 9.626 | 9.683 | 9.542 | 9.565 | 41,464,748 | -0.06(-0.57%) |
Dec 19, 2006 | 9.592 | 9.652 | 9.565 | 9.620 | 41,683,860 | +0.03(+0.33%) |
Dec 18, 2006 | 9.605 | 9.631 | 9.555 | 9.589 | 35,849,384 | +0.02(+0.16%) |
Dec 15, 2006 | 9.447 | 9.581 | 9.447 | 9.573 | 84,024,296 | +0.10(+1.08%) |
Dec 14, 2006 | 9.416 | 9.521 | 9.395 | 9.471 | 37,736,032 | +0.06(+0.61%) |
Dec 13, 2006 | 9.387 | 9.447 | 9.387 | 9.413 | 27,639,736 | +0.03(+0.31%) |
Dec 12, 2006 | 9.345 | 9.408 | 9.290 | 9.384 | 45,995,600 | +0.02(+0.20%) |
Dec 11, 2006 | 9.316 | 9.410 | 9.306 | 9.366 | 40,858,856 | +0.10(+1.08%) |
Dec 08, 2006 | 9.180 | 9.277 | 9.130 | 9.266 | 32,323,016 | +0.11(+1.17%) |
Dec 07, 2006 | 9.161 | 9.240 | 9.151 | 9.159 | 42,118,652 | -0.01(-0.14%) |
Dec 06, 2006 | 9.075 | 9.206 | 9.048 | 9.172 | 56,441,716 | +0.10(+1.07%) |
Dec 05, 2006 | 9.180 | 9.182 | 9.035 | 9.075 | 52,700,808 | -0.07(-0.77%) |
Dec 04, 2006 | 9.135 | 9.169 | 9.101 | 9.145 | 44,743,044 | +0.06(+0.61%) |
Dec 01, 2006 | 9.090 | 9.219 | 9.048 | 9.090 | 40,042,996 | -0.08(-0.86%) |
Nov 30, 2006 | 9.156 | 9.256 | 9.148 | 9.169 | 49,589,800 | +0.01(+0.14%) |
Nov 29, 2006 | 9.145 | 9.222 | 9.109 | 9.156 | 48,300,660 | +0.13(+1.42%) |
Nov 28, 2006 | 8.935 | 9.067 | 8.922 | 9.027 | 53,832,952 | +0.04(+0.47%) |
Nov 27, 2006 | 9.119 | 9.138 | 8.970 | 8.985 | 43,509,156 | -0.13(-1.47%) |
Nov 24, 2006 | 9.122 | 9.185 | 9.106 | 9.119 | 16,857,902 | +0.00(+0.00%) |
Nov 22, 2006 | 9.271 | 9.274 | 9.101 | 9.119 | 46,931,496 | -0.10(-1.08%) |
Nov 21, 2006 | 9.172 | 9.279 | 9.161 | 9.219 | 64,212,380 | +0.12(+1.33%) |
Nov 20, 2006 | 9.138 | 9.237 | 9.080 | 9.098 | 53,398,536 | -0.01(-0.14%) |
Nov 17, 2006 | 9.088 | 9.139 | 9.063 | 9.111 | 45,825,496 | +0.03(+0.28%) |
Nov 16, 2006 | 9.114 | 9.139 | 9.038 | 9.086 | 43,055,352 | -0.04(-0.42%) |
Nov 15, 2006 | 9.164 | 9.164 | 9.025 | 9.124 | 38,636,488 | -0.08(-0.82%) |
Nov 14, 2006 | 9.119 | 9.220 | 9.039 | 9.199 | 51,363,812 | +0.11(+1.22%) |
Nov 13, 2006 | 8.974 | 9.119 | 8.974 | 9.088 | 38,871,056 | +0.09(+1.01%) |
Nov 10, 2006 | 9.154 | 9.169 | 8.916 | 8.997 | 51,982,084 | -0.13(-1.44%) |
Nov 09, 2006 | 9.303 | 9.326 | 9.066 | 9.129 | 44,219,896 | -0.19(-2.03%) |
Nov 08, 2006 | 9.260 | 9.326 | 9.189 | 9.318 | 31,808,626 | -0.00(-0.03%) |
Nov 07, 2006 | 9.371 | 9.382 | 9.303 | 9.321 | 44,515,780 | -0.03(-0.30%) |
Nov 06, 2006 | 9.344 | 9.364 | 9.268 | 9.349 | 46,565,204 | +0.07(+0.76%) |
Nov 03, 2006 | 9.354 | 9.379 | 9.248 | 9.278 | 48,182,280 | -0.07(-0.78%) |
Nov 02, 2006 | 9.384 | 9.417 | 9.293 | 9.351 | 49,223,804 | +0.01(+0.05%) |
Nov 01, 2006 | 9.417 | 9.427 | 9.326 | 9.346 | 46,722,244 | -0.01(-0.08%) |
Oct 31, 2006 | 9.518 | 9.457 | 9.151 | 9.354 | 112,743,744 | -0.16(-1.73%) |
Oct 30, 2006 | 9.804 | 9.847 | 9.371 | 9.518 | 112,257,200 | -0.30(-3.06%) |
Oct 27, 2006 | 9.794 | 9.837 | 9.682 | 9.819 | 53,843,220 | +0.03(+0.26%) |
Oct 26, 2006 | 9.682 | 9.821 | 9.667 | 9.794 | 66,307,100 | +0.11(+1.15%) |
Oct 25, 2006 | 9.606 | 9.690 | 9.596 | 9.682 | 38,343,372 | +0.08(+0.79%) |
Oct 24, 2006 | 9.564 | 9.655 | 9.528 | 9.606 | 40,501,580 | -0.01(-0.05%) |
Oct 23, 2006 | 9.556 | 9.632 | 9.526 | 9.612 | 38,808,556 | +0.06(+0.58%) |
Oct 20, 2006 | 9.450 | 9.569 | 9.379 | 9.556 | 61,112,928 | +0.15(+1.59%) |
Oct 19, 2006 | 9.336 | 9.430 | 9.321 | 9.407 | 45,770,120 | +0.16(+1.69%) |
Oct 18, 2006 | 9.308 | 9.351 | 9.184 | 9.250 | 41,738,116 | +0.00(+0.00%) |
Oct 17, 2006 | 9.301 | 9.331 | 9.205 | 9.250 | 34,649,976 | -0.11(-1.21%) |
Oct 16, 2006 | 9.366 | 9.379 | 9.280 | 9.364 | 33,766,280 | -0.00(-0.03%) |
Oct 13, 2006 | 9.351 | 9.387 | 9.303 | 9.366 | 37,896,384 | +0.02(+0.16%) |
Oct 12, 2006 | 9.311 | 9.397 | 9.311 | 9.351 | 46,535,540 | +0.10(+1.07%) |
Oct 11, 2006 | 9.258 | 9.341 | 9.237 | 9.253 | 50,354,328 | +0.02(+0.16%) |
Oct 10, 2006 | 9.275 | 9.285 | 9.146 | 9.237 | 59,977,652 | -0.04(-0.41%) |
Oct 09, 2006 | 9.101 | 9.285 | 9.101 | 9.275 | 41,006,320 | -0.03(-0.30%) |
Oct 06, 2006 | 9.298 | 9.318 | 9.237 | 9.303 | 49,677,120 | -0.03(-0.30%) |
Oct 05, 2006 | 9.457 | 9.470 | 9.285 | 9.331 | 67,508,432 | -0.23(-2.41%) |
Oct 04, 2006 | 9.460 | 9.564 | 9.354 | 9.561 | 54,652,152 | +0.09(+0.93%) |
Oct 03, 2006 | 9.412 | 9.495 | 9.387 | 9.473 | 46,515,364 | +0.08(+0.89%) |
Oct 02, 2006 | 9.404 | 9.440 | 9.359 | 9.389 | 52,631,600 | +0.00(+0.03%) |
Sep 29, 2006 | 9.354 | 9.414 | 9.344 | 9.387 | 61,107,388 | +0.05(+0.51%) |
Sep 28, 2006 | 9.298 | 9.364 | 9.250 | 9.339 | 59,784,220 | +0.04(+0.43%) |
Sep 27, 2006 | 9.579 | 9.594 | 9.202 | 9.298 | 98,347,920 | -0.30(-3.11%) |
Sep 26, 2006 | 9.483 | 9.606 | 9.417 | 9.596 | 82,594,120 | +0.12(+1.23%) |
Sep 25, 2006 | 9.440 | 9.485 | 9.417 | 9.480 | 52,181,052 | +0.10(+1.08%) |
Sep 22, 2006 | 9.354 | 9.447 | 9.316 | 9.379 | 53,630,404 | +0.05(+0.54%) |
Sep 21, 2006 | 9.270 | 9.361 | 9.242 | 9.328 | 67,125,128 | +0.06(+0.63%) |
Sep 20, 2006 | 9.139 | 9.298 | 9.114 | 9.270 | 42,839,768 | +0.17(+1.86%) |
Sep 19, 2006 | 9.096 | 9.106 | 9.025 | 9.101 | 26,470,072 | +0.06(+0.67%) |
Sep 18, 2006 | 9.025 | 9.103 | 9.000 | 9.040 | 28,783,340 | -0.01(-0.14%) |
Sep 15, 2006 | 9.114 | 9.124 | 8.987 | 9.053 | 35,730,660 | -0.04(-0.47%) |
Sep 14, 2006 | 9.048 | 9.098 | 9.035 | 9.096 | 25,254,498 | +0.06(+0.64%) |
Sep 13, 2006 | 9.035 | 9.086 | 9.012 | 9.038 | 29,295,992 | -0.02(-0.25%) |
Sep 12, 2006 | 8.997 | 9.073 | 8.959 | 9.060 | 54,880,788 | +0.08(+0.84%) |
Sep 11, 2006 | 8.949 | 9.000 | 8.926 | 8.985 | 22,546,850 | +0.04(+0.40%) |
Sep 08, 2006 | 8.982 | 8.995 | 8.914 | 8.949 | 22,008,882 | +0.02(+0.25%) |
Sep 07, 2006 | 8.911 | 8.959 | 8.868 | 8.926 | 33,401,570 | -0.04(-0.39%) |
Sep 06, 2006 | 8.924 | 9.015 | 8.911 | 8.962 | 30,087,520 | -0.01(-0.14%) |
Sep 05, 2006 | 8.985 | 9.007 | 8.914 | 8.974 | 24,852,208 | -0.02(-0.20%) |
Sep 01, 2006 | 8.957 | 9.038 | 8.932 | 8.992 | 27,925,754 | +0.10(+1.11%) |
Aug 31, 2006 | 8.939 | 8.962 | 8.891 | 8.894 | 20,493,468 | -0.05(-0.59%) |
Aug 30, 2006 | 8.899 | 8.972 | 8.891 | 8.947 | 28,914,668 | +0.05(+0.60%) |
Aug 29, 2006 | 8.835 | 8.914 | 8.792 | 8.894 | 33,079,974 | +0.06(+0.66%) |
Aug 28, 2006 | 8.744 | 8.848 | 8.742 | 8.835 | 30,718,052 | +0.06(+0.72%) |
Aug 25, 2006 | 8.755 | 8.815 | 8.734 | 8.772 | 17,844,760 | +0.01(+0.14%) |
Aug 24, 2006 | 8.747 | 8.785 | 8.727 | 8.760 | 27,946,718 | +0.07(+0.76%) |
Aug 23, 2006 | 8.722 | 8.808 | 8.671 | 8.694 | 41,030,056 | -0.05(-0.61%) |
Aug 22, 2006 | 8.689 | 8.762 | 8.641 | 8.747 | 26,928,928 | +0.02(+0.23%) |
Aug 21, 2006 | 8.671 | 8.752 | 8.616 | 8.727 | 25,131,872 | +0.03(+0.29%) |
Aug 18, 2006 | 8.679 | 8.724 | 8.636 | 8.701 | 40,152,296 | +0.05(+0.56%) |
Aug 17, 2006 | 8.646 | 8.704 | 8.560 | 8.653 | 38,690,680 | +0.00(+0.00%) |
Aug 16, 2006 | 8.694 | 8.701 | 8.636 | 8.653 | 28,269,500 | -0.04(-0.47%) |
Aug 15, 2006 | 8.573 | 8.704 | 8.532 | 8.694 | 39,160,216 | +0.12(+1.39%) |
Aug 14, 2006 | 8.636 | 8.689 | 8.552 | 8.575 | 24,214,556 | -0.04(-0.44%) |
Aug 11, 2006 | 8.580 | 8.613 | 8.532 | 8.613 | 28,738,640 | +0.03(+0.38%) |
Aug 10, 2006 | 8.557 | 8.595 | 8.489 | 8.580 | 28,032,952 | +0.03(+0.33%) |
Aug 09, 2006 | 8.565 | 8.694 | 8.537 | 8.552 | 51,521,644 | +0.07(+0.86%) |
Aug 08, 2006 | 8.456 | 8.540 | 8.398 | 8.479 | 29,240,614 | +0.06(+0.72%) |
Aug 07, 2006 | 8.550 | 8.550 | 8.388 | 8.418 | 27,364,050 | -0.12(-1.39%) |
Aug 04, 2006 | 8.530 | 8.562 | 8.469 | 8.537 | 28,206,604 | +0.07(+0.84%) |
Aug 03, 2006 | 8.421 | 8.484 | 8.378 | 8.466 | 27,781,768 | -0.01(-0.12%) |
Aug 02, 2006 | 8.474 | 8.487 | 8.360 | 8.476 | 33,658,688 | +0.07(+0.78%) |
Aug 01, 2006 | 8.545 | 8.555 | 8.241 | 8.411 | 56,358,228 | -0.14(-1.63%) |
Jul 31, 2006 | 8.537 | 8.603 | 8.507 | 8.550 | 45,157,388 | +0.02(+0.27%) |
Jul 28, 2006 | 8.489 | 8.575 | 8.441 | 8.527 | 33,280,130 | +0.10(+1.23%) |
Jul 27, 2006 | 8.451 | 8.585 | 8.380 | 8.423 | 43,107,172 | -0.03(-0.33%) |
Jul 26, 2006 | 8.282 | 8.492 | 8.257 | 8.451 | 48,659,332 | +0.13(+1.52%) |
Jul 25, 2006 | 8.201 | 8.345 | 8.158 | 8.325 | 47,128,888 | +0.09(+1.04%) |
Jul 24, 2006 | 8.090 | 8.292 | 8.069 | 8.239 | 31,782,520 | +0.18(+2.26%) |
Jul 21, 2006 | 8.183 | 8.183 | 8.024 | 8.057 | 37,997,252 | -0.10(-1.18%) |
Jul 20, 2006 | 8.153 | 8.173 | 8.102 | 8.153 | 33,690,332 | -0.02(-0.22%) |
Jul 19, 2006 | 8.009 | 8.201 | 8.001 | 8.171 | 43,937,464 | +0.19(+2.34%) |
Jul 18, 2006 | 7.981 | 8.064 | 7.928 | 7.984 | 27,699,094 | +0.00(+0.00%) |
Jul 17, 2006 | 8.016 | 8.032 | 7.930 | 7.984 | 27,205,032 | -0.01(-0.13%) |
Jul 14, 2006 | 8.042 | 8.069 | 7.973 | 7.994 | 28,589,908 | -0.03(-0.38%) |
Jul 13, 2006 | 8.166 | 8.198 | 7.973 | 8.024 | 31,240,594 | -0.14(-1.73%) |
Jul 12, 2006 | 8.302 | 8.305 | 8.138 | 8.166 | 30,372,722 | -0.10(-1.19%) |
Jul 11, 2006 | 8.337 | 8.378 | 8.209 | 8.264 | 37,492,512 | -0.07(-0.88%) |
Jul 10, 2006 | 8.315 | 8.363 | 8.294 | 8.337 | 24,854,186 | +0.07(+0.83%) |
Jul 07, 2006 | 8.378 | 8.451 | 8.254 | 8.269 | 33,344,608 | -0.08(-0.94%) |
Jul 06, 2006 | 8.292 | 8.350 | 8.234 | 8.348 | 37,303,428 | -0.07(-0.81%) |
Jul 05, 2006 | 8.431 | 8.469 | 8.398 | 8.416 | 38,038,392 | -0.07(-0.77%) |
Jul 03, 2006 | 8.502 | 8.532 | 8.471 | 8.482 | 16,872,856 | +0.02(+0.18%) |
Jun 30, 2006 | 8.406 | 8.499 | 8.363 | 8.466 | 41,798,244 | +0.05(+0.57%) |
Jun 29, 2006 | 8.292 | 8.454 | 8.254 | 8.418 | 40,481,800 | +0.17(+2.12%) |
Jun 28, 2006 | 8.236 | 8.302 | 8.221 | 8.244 | 30,473,592 | +0.04(+0.52%) |
Jun 27, 2006 | 8.272 | 8.289 | 8.196 | 8.201 | 37,462,448 | -0.09(-1.04%) |
Jun 26, 2006 | 8.302 | 8.340 | 8.267 | 8.287 | 36,059,772 | -0.01(-0.15%) |
Jun 23, 2006 | 8.267 | 8.345 | 8.236 | 8.300 | 32,594,220 | +0.02(+0.27%) |
Jun 22, 2006 | 8.310 | 8.401 | 8.277 | 8.277 | 46,793,052 | -0.03(-0.40%) |
Jun 21, 2006 | 8.307 | 8.401 | 8.274 | 8.310 | 67,987,464 | +0.03(+0.40%) |
Jun 20, 2006 | 8.112 | 8.317 | 8.080 | 8.277 | 58,199,980 | +0.14(+1.77%) |
Jun 19, 2006 | 8.216 | 8.297 | 8.125 | 8.133 | 40,848,884 | -0.09(-1.14%) |
Jun 16, 2006 | 8.115 | 8.249 | 8.097 | 8.226 | 55,804,828 | +0.09(+1.09%) |
Jun 15, 2006 | 8.054 | 8.153 | 7.986 | 8.138 | 46,166,872 | +0.14(+1.80%) |
Jun 14, 2006 | 7.989 | 7.999 | 7.913 | 7.994 | 35,982,636 | +0.02(+0.22%) |
Jun 13, 2006 | 7.943 | 8.039 | 7.905 | 7.976 | 46,425,176 | +0.06(+0.70%) |
Jun 12, 2006 | 8.004 | 8.024 | 7.913 | 7.920 | 22,492,262 | -0.04(-0.54%) |
Jun 09, 2006 | 7.968 | 8.037 | 7.961 | 7.963 | 25,705,048 | -0.04(-0.51%) |
Jun 08, 2006 | 8.085 | 8.128 | 7.910 | 8.004 | 52,980,096 | -0.05(-0.57%) |
Jun 07, 2006 | 8.059 | 8.097 | 8.006 | 8.049 | 38,964,804 | +0.04(+0.44%) |
Jun 06, 2006 | 8.021 | 8.047 | 7.910 | 8.014 | 44,912,136 | +0.04(+0.48%) |
Jun 05, 2006 | 8.029 | 8.115 | 7.973 | 7.976 | 26,220,470 | -0.10(-1.22%) |
Jun 02, 2006 | 8.080 | 8.148 | 8.052 | 8.075 | 34,427,668 | -0.01(-0.06%) |