Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.253 | 6.398 | 6.228 | 6.253 | 5,482,681 | +0.03(+0.55%) |
Jun 28, 2007 | 6.270 | 6.297 | 6.202 | 6.219 | 3,209,164 | -0.06(-0.95%) |
Jun 27, 2007 | 6.117 | 6.330 | 6.109 | 6.279 | 3,593,501 | +0.10(+1.65%) |
Jun 26, 2007 | 6.134 | 6.194 | 6.066 | 6.177 | 4,318,078 | +0.06(+0.97%) |
Jun 25, 2007 | 6.100 | 6.177 | 6.049 | 6.117 | 4,329,500 | -0.02(-0.28%) |
Jun 22, 2007 | 6.211 | 6.228 | 6.100 | 6.134 | 3,521,223 | -0.11(-1.77%) |
Jun 21, 2007 | 6.075 | 6.262 | 6.066 | 6.245 | 3,438,466 | +0.14(+2.37%) |
Jun 20, 2007 | 6.168 | 6.211 | 6.083 | 6.100 | 2,718,702 | -0.07(-1.10%) |
Jun 19, 2007 | 6.160 | 6.321 | 6.075 | 6.168 | 3,910,323 | -0.01(-0.14%) |
Jun 18, 2007 | 6.134 | 6.194 | 6.058 | 6.177 | 4,509,190 | +0.05(+0.83%) |
Jun 15, 2007 | 6.228 | 6.228 | 6.100 | 6.126 | 5,283,309 | -0.01(-0.14%) |
Jun 14, 2007 | 6.126 | 6.194 | 6.083 | 6.134 | 4,556,676 | +0.01(+0.14%) |
Jun 13, 2007 | 6.058 | 6.185 | 6.058 | 6.126 | 5,023,428 | +0.08(+1.27%) |
Jun 12, 2007 | 6.185 | 6.279 | 6.049 | 6.049 | 4,422,563 | -0.19(-3.00%) |
Jun 11, 2007 | 6.287 | 6.347 | 6.202 | 6.236 | 2,312,094 | -0.07(-1.08%) |
Jun 08, 2007 | 6.109 | 6.321 | 6.109 | 6.304 | 4,580,134 | +0.17(+2.77%) |
Jun 07, 2007 | 6.143 | 6.219 | 6.109 | 6.134 | 5,949,229 | -0.07(-1.10%) |
Jun 06, 2007 | 6.126 | 6.202 | 6.083 | 6.202 | 3,292,525 | +0.00(+0.00%) |
Jun 05, 2007 | 6.177 | 6.279 | 6.134 | 6.202 | 2,621,010 | +0.00(+0.00%) |
Jun 04, 2007 | 6.168 | 6.287 | 6.160 | 6.202 | 2,091,679 | +0.02(+0.28%) |
Jun 01, 2007 | 6.040 | 6.304 | 6.040 | 6.185 | 4,880,124 | +0.15(+2.54%) |
May 31, 2007 | 6.092 | 6.151 | 6.006 | 6.032 | 6,732,457 | -0.01(-0.14%) |
May 30, 2007 | 6.134 | 6.143 | 6.015 | 6.040 | 6,106,243 | -0.17(-2.74%) |
May 29, 2007 | 6.270 | 6.338 | 6.092 | 6.211 | 3,391,535 | -0.03(-0.54%) |
May 25, 2007 | 6.151 | 6.253 | 6.092 | 6.245 | 2,999,708 | +0.16(+2.66%) |
May 24, 2007 | 6.338 | 6.347 | 6.058 | 6.083 | 4,062,633 | -0.27(-4.28%) |
May 23, 2007 | 6.559 | 6.593 | 6.338 | 6.355 | 6,940,849 | +0.05(+0.81%) |
May 22, 2007 | 6.143 | 6.313 | 6.083 | 6.304 | 4,238,243 | +0.14(+2.35%) |
May 21, 2007 | 6.151 | 6.262 | 6.066 | 6.160 | 3,901,470 | -0.01(-0.14%) |
May 18, 2007 | 6.151 | 6.211 | 6.015 | 6.168 | 4,297,602 | +0.03(+0.42%) |
May 17, 2007 | 6.211 | 6.330 | 6.126 | 6.143 | 3,674,115 | -0.07(-1.10%) |
May 16, 2007 | 6.075 | 6.245 | 6.015 | 6.211 | 4,447,022 | +0.14(+2.24%) |
May 15, 2007 | 6.270 | 6.304 | 6.040 | 6.075 | 3,551,706 | -0.16(-2.59%) |
May 14, 2007 | 6.211 | 6.321 | 6.211 | 6.236 | 6,091,911 | +0.12(+1.95%) |
May 11, 2007 | 6.126 | 6.185 | 5.921 | 6.117 | 5,045,944 | +0.20(+3.30%) |
May 10, 2007 | 6.023 | 6.134 | 5.913 | 5.921 | 2,942,752 | -0.16(-2.66%) |
May 09, 2007 | 6.015 | 6.151 | 5.998 | 6.083 | 4,134,835 | +0.05(+0.85%) |
May 08, 2007 | 5.887 | 6.083 | 5.887 | 6.032 | 5,315,322 | +0.11(+1.87%) |
May 07, 2007 | 5.998 | 6.066 | 5.879 | 5.921 | 3,296,012 | -0.09(-1.56%) |
May 04, 2007 | 5.989 | 6.040 | 5.938 | 6.015 | 6,377,527 | +0.06(+1.00%) |
May 03, 2007 | 5.955 | 5.972 | 5.896 | 5.955 | 4,326,499 | +0.03(+0.43%) |
May 02, 2007 | 5.887 | 6.023 | 5.870 | 5.930 | 6,804,323 | +0.10(+1.75%) |
May 01, 2007 | 5.879 | 6.040 | 5.795 | 5.828 | 8,946,955 | -0.03(-0.58%) |
Apr 30, 2007 | 6.092 | 6.126 | 5.862 | 5.862 | 9,610,200 | -0.25(-4.04%) |
Apr 27, 2007 | 6.304 | 6.321 | 6.049 | 6.109 | 7,195,233 | -0.23(-3.63%) |
Apr 26, 2007 | 5.530 | 6.372 | 5.530 | 6.338 | 17,584,472 | +1.10(+20.94%) |
Apr 25, 2007 | 5.360 | 5.385 | 5.198 | 5.241 | 6,620,828 | -0.14(-2.69%) |
Apr 24, 2007 | 5.360 | 5.470 | 5.198 | 5.385 | 5,069,316 | +0.12(+2.26%) |
Apr 23, 2007 | 5.402 | 5.428 | 5.215 | 5.266 | 4,507,694 | -0.18(-3.28%) |
Apr 20, 2007 | 5.598 | 5.615 | 5.368 | 5.445 | 4,080,876 | -0.09(-1.69%) |
Apr 19, 2007 | 5.402 | 5.675 | 5.317 | 5.539 | 7,472,199 | +0.10(+1.88%) |
Apr 18, 2007 | 5.292 | 5.666 | 5.283 | 5.436 | 5,578,806 | +0.11(+2.08%) |
Apr 17, 2007 | 5.402 | 5.402 | 5.300 | 5.326 | 4,310,617 | -0.07(-1.26%) |
Apr 16, 2007 | 5.402 | 5.436 | 5.317 | 5.394 | 3,262,817 | +0.00(+0.00%) |
Apr 13, 2007 | 5.266 | 5.394 | 5.198 | 5.394 | 3,837,760 | +0.12(+2.26%) |
Apr 12, 2007 | 5.215 | 5.317 | 5.215 | 5.275 | 5,624,631 | +0.06(+1.14%) |
Apr 11, 2007 | 5.232 | 5.266 | 5.113 | 5.215 | 5,648,605 | -0.01(-0.16%) |
Apr 10, 2007 | 5.028 | 5.241 | 5.011 | 5.224 | 5,571,736 | +0.18(+3.54%) |
Apr 09, 2007 | 4.969 | 5.071 | 4.909 | 5.045 | 4,842,179 | +0.09(+1.72%) |
Apr 05, 2007 | 4.849 | 5.011 | 4.824 | 4.960 | 3,026,939 | +0.10(+2.10%) |
Apr 04, 2007 | 4.807 | 4.866 | 4.807 | 4.858 | 3,928,705 | +0.02(+0.35%) |
Apr 03, 2007 | 4.858 | 4.969 | 4.824 | 4.841 | 3,813,923 | -0.02(-0.35%) |
Apr 02, 2007 | 4.841 | 4.866 | 4.730 | 4.858 | 3,512,743 | -0.03(-0.70%) |
Mar 30, 2007 | 4.815 | 4.926 | 4.807 | 4.892 | 3,233,533 | +0.07(+1.41%) |
Mar 29, 2007 | 4.943 | 4.943 | 4.730 | 4.824 | 7,103,853 | -0.18(-3.57%) |
Mar 28, 2007 | 5.122 | 5.147 | 5.003 | 5.003 | 4,813,212 | -0.10(-2.00%) |
Mar 27, 2007 | 5.105 | 5.164 | 5.028 | 5.105 | 3,817,061 | -0.03(-0.66%) |
Mar 26, 2007 | 4.986 | 5.147 | 4.952 | 5.139 | 5,353,563 | +0.14(+2.90%) |
Mar 23, 2007 | 5.147 | 5.164 | 4.943 | 4.994 | 8,850,469 | -0.15(-2.98%) |
Mar 22, 2007 | 5.317 | 5.385 | 5.147 | 5.147 | 10,331,281 | -0.39(-7.07%) |
Mar 21, 2007 | 5.462 | 5.573 | 5.326 | 5.539 | 5,377,589 | +0.09(+1.72%) |
Mar 20, 2007 | 5.453 | 5.530 | 5.436 | 5.445 | 2,459,069 | -0.03(-0.47%) |
Mar 19, 2007 | 5.590 | 5.666 | 5.445 | 5.470 | 3,446,983 | -0.09(-1.53%) |
Mar 16, 2007 | 5.632 | 5.649 | 5.547 | 5.556 | 3,484,655 | -0.09(-1.51%) |
Mar 15, 2007 | 5.539 | 5.649 | 5.470 | 5.641 | 2,245,534 | +0.09(+1.69%) |
Mar 14, 2007 | 5.556 | 5.675 | 5.445 | 5.547 | 3,955,155 | -0.05(-0.91%) |
Mar 13, 2007 | 5.692 | 5.734 | 5.522 | 5.598 | 5,185,378 | -0.09(-1.64%) |
Mar 12, 2007 | 5.700 | 5.751 | 5.649 | 5.692 | 5,763,229 | +0.03(+0.45%) |
Mar 09, 2007 | 5.615 | 5.700 | 5.522 | 5.666 | 5,062,581 | +0.10(+1.83%) |
Mar 08, 2007 | 5.590 | 5.641 | 5.539 | 5.564 | 2,399,007 | +0.03(+0.46%) |
Mar 07, 2007 | 5.530 | 5.598 | 5.479 | 5.539 | 2,991,847 | +0.01(+0.15%) |
Mar 06, 2007 | 5.530 | 5.564 | 5.419 | 5.530 | 4,557,942 | +0.22(+4.17%) |
Mar 05, 2007 | 5.362 | 5.513 | 5.292 | 5.309 | 3,252,864 | -0.14(-2.65%) |
Mar 02, 2007 | 5.487 | 5.598 | 5.445 | 5.453 | 5,336,262 | -0.07(-1.23%) |
Mar 01, 2007 | 5.547 | 5.658 | 5.436 | 5.522 | 6,321,536 | -0.09(-1.67%) |
Feb 28, 2007 | 5.700 | 5.734 | 5.598 | 5.615 | 5,440,738 | -0.07(-1.20%) |
Feb 27, 2007 | 5.794 | 5.870 | 5.590 | 5.683 | 25,876,766 | -0.32(-5.38%) |
Feb 26, 2007 | 5.972 | 6.006 | 5.819 | 6.006 | 3,713,143 | +0.08(+1.29%) |
Feb 23, 2007 | 5.819 | 5.998 | 5.802 | 5.930 | 3,477,456 | +0.11(+1.90%) |
Feb 22, 2007 | 5.785 | 5.896 | 5.717 | 5.819 | 2,691,753 | +0.04(+0.74%) |
Feb 21, 2007 | 5.828 | 5.862 | 5.700 | 5.777 | 3,220,832 | -0.11(-1.88%) |
Feb 20, 2007 | 5.692 | 5.921 | 5.666 | 5.887 | 3,818,798 | +0.16(+2.82%) |
Feb 16, 2007 | 5.624 | 5.760 | 5.581 | 5.726 | 3,244,425 | +0.10(+1.82%) |
Feb 15, 2007 | 5.607 | 5.734 | 5.573 | 5.624 | 5,629,349 | +0.03(+0.61%) |
Feb 14, 2007 | 5.564 | 5.630 | 5.556 | 5.590 | 5,866,980 | +0.04(+0.77%) |
Feb 13, 2007 | 5.683 | 5.734 | 5.530 | 5.547 | 5,353,851 | -0.11(-1.95%) |
Feb 12, 2007 | 5.734 | 5.734 | 5.624 | 5.658 | 2,554,106 | -0.03(-0.60%) |
Feb 09, 2007 | 5.879 | 5.913 | 5.658 | 5.692 | 3,756,129 | -0.16(-2.76%) |
Feb 08, 2007 | 5.836 | 5.913 | 5.777 | 5.853 | 3,734,333 | -0.01(-0.15%) |
Feb 07, 2007 | 5.649 | 5.887 | 5.649 | 5.862 | 4,068,547 | +0.20(+3.61%) |
Feb 06, 2007 | 5.802 | 5.824 | 5.624 | 5.658 | 3,506,340 | -0.15(-2.64%) |
Feb 05, 2007 | 5.743 | 5.862 | 5.726 | 5.811 | 3,328,220 | +0.04(+0.74%) |
Feb 02, 2007 | 5.709 | 5.870 | 5.709 | 5.768 | 4,252,501 | +0.03(+0.59%) |
Feb 01, 2007 | 5.641 | 5.743 | 5.598 | 5.734 | 4,700,670 | +0.14(+2.59%) |
Jan 31, 2007 | 5.564 | 5.743 | 5.487 | 5.590 | 5,499,725 | +0.04(+0.77%) |
Jan 30, 2007 | 5.649 | 5.666 | 5.522 | 5.547 | 4,308,919 | -0.06(-1.06%) |
Jan 29, 2007 | 5.709 | 5.751 | 5.496 | 5.607 | 6,947,709 | -0.12(-2.08%) |
Jan 26, 2007 | 5.743 | 5.768 | 5.573 | 5.726 | 7,728,646 | -0.23(-3.86%) |
Jan 25, 2007 | 6.058 | 6.160 | 5.794 | 5.955 | 7,795,000 | -0.06(-0.99%) |
Jan 24, 2007 | 5.904 | 6.126 | 5.828 | 6.015 | 5,193,701 | +0.33(+5.84%) |
Jan 23, 2007 | 5.658 | 5.811 | 5.649 | 5.683 | 4,536,033 | +0.05(+0.91%) |
Jan 22, 2007 | 5.862 | 5.904 | 5.624 | 5.632 | 4,327,814 | -0.23(-3.92%) |
Jan 19, 2007 | 5.853 | 5.938 | 5.683 | 5.862 | 6,101,552 | -0.03(-0.58%) |
Jan 18, 2007 | 6.151 | 6.151 | 5.870 | 5.896 | 4,779,263 | -0.35(-5.59%) |
Jan 17, 2007 | 6.279 | 6.381 | 6.219 | 6.245 | 3,381,647 | -0.03(-0.41%) |
Jan 16, 2007 | 6.364 | 6.457 | 6.262 | 6.270 | 2,570,564 | -0.09(-1.47%) |
Jan 12, 2007 | 6.219 | 6.525 | 6.219 | 6.364 | 8,658,674 | +0.12(+1.91%) |
Jan 11, 2007 | 5.972 | 6.287 | 5.972 | 6.245 | 7,786,645 | +0.28(+4.71%) |
Jan 10, 2007 | 5.989 | 6.109 | 5.887 | 5.964 | 5,777,770 | -0.08(-1.27%) |
Jan 09, 2007 | 5.921 | 6.109 | 5.768 | 6.040 | 8,895,551 | +0.16(+2.75%) |
Jan 08, 2007 | 5.734 | 5.938 | 5.717 | 5.879 | 6,113,797 | +0.14(+2.37%) |
Jan 05, 2007 | 6.177 | 6.177 | 5.649 | 5.743 | 11,940,049 | -0.50(-8.04%) |
Jan 04, 2007 | 6.177 | 6.287 | 6.083 | 6.245 | 5,262,059 | +0.07(+1.10%) |
Jan 03, 2007 | 6.143 | 6.347 | 5.972 | 6.177 | 6,848,547 | +0.15(+2.54%) |
Dec 29, 2006 | 6.117 | 6.270 | 5.998 | 6.023 | 3,847,710 | -0.11(-1.80%) |
Dec 28, 2006 | 6.058 | 6.160 | 6.058 | 6.134 | 2,450,258 | +0.06(+0.98%) |
Dec 27, 2006 | 6.109 | 6.211 | 6.023 | 6.075 | 3,045,033 | -0.04(-0.70%) |
Dec 26, 2006 | 5.938 | 6.143 | 5.896 | 6.117 | 3,590,277 | +0.20(+3.30%) |
Dec 22, 2006 | 6.049 | 6.066 | 5.913 | 5.921 | 2,630,788 | -0.14(-2.38%) |
Dec 21, 2006 | 6.126 | 6.134 | 5.972 | 6.066 | 5,776,169 | -0.01(-0.14%) |
Dec 20, 2006 | 6.287 | 6.296 | 6.049 | 6.075 | 10,323,343 | +0.09(+1.42%) |
Dec 19, 2006 | 6.338 | 6.355 | 5.981 | 5.989 | 8,789,973 | -0.42(-6.51%) |
Dec 18, 2006 | 6.755 | 6.782 | 6.406 | 6.406 | 10,584,167 | -0.28(-4.20%) |
Dec 15, 2006 | 6.457 | 6.747 | 6.457 | 6.687 | 8,715,914 | +0.31(+4.80%) |
Dec 14, 2006 | 6.364 | 6.467 | 6.304 | 6.381 | 5,324,715 | +0.01(+0.13%) |
Dec 13, 2006 | 6.364 | 6.423 | 6.253 | 6.372 | 4,819,110 | +0.04(+0.67%) |
Dec 12, 2006 | 6.398 | 6.491 | 6.262 | 6.330 | 5,515,032 | -0.09(-1.33%) |
Dec 11, 2006 | 6.338 | 6.449 | 6.270 | 6.415 | 4,448,207 | +0.06(+0.94%) |
Dec 08, 2006 | 6.355 | 6.500 | 6.236 | 6.355 | 2,294,198 | -0.03(-0.53%) |
Dec 07, 2006 | 6.381 | 6.534 | 6.347 | 6.389 | 3,264,136 | +0.02(+0.27%) |
Dec 06, 2006 | 6.381 | 6.576 | 6.372 | 6.372 | 4,939,368 | -0.03(-0.53%) |
Dec 05, 2006 | 6.381 | 6.517 | 6.313 | 6.406 | 5,997,330 | +0.03(+0.53%) |
Dec 04, 2006 | 6.100 | 6.381 | 6.075 | 6.372 | 5,013,443 | +0.31(+5.20%) |
Dec 01, 2006 | 6.134 | 6.245 | 5.964 | 6.058 | 3,509,771 | -0.10(-1.66%) |
Nov 30, 2006 | 5.887 | 6.211 | 5.862 | 6.160 | 6,606,575 | +0.26(+4.32%) |
Nov 29, 2006 | 5.828 | 5.955 | 5.811 | 5.904 | 3,781,236 | +0.12(+2.06%) |
Nov 28, 2006 | 5.853 | 5.862 | 5.641 | 5.785 | 3,470,977 | -0.07(-1.16%) |
Nov 27, 2006 | 5.938 | 6.006 | 5.828 | 5.853 | 2,906,206 | -0.14(-2.27%) |
Nov 24, 2006 | 6.066 | 6.109 | 5.972 | 5.989 | 1,451,245 | -0.08(-1.26%) |
Nov 22, 2006 | 5.904 | 6.092 | 5.870 | 6.066 | 3,886,162 | +0.21(+3.63%) |
Nov 21, 2006 | 5.921 | 5.964 | 5.845 | 5.853 | 2,627,500 | -0.09(-1.43%) |
Nov 20, 2006 | 5.777 | 5.955 | 5.751 | 5.938 | 4,182,946 | +0.14(+2.35%) |
Nov 17, 2006 | 5.955 | 5.964 | 5.794 | 5.802 | 4,666,550 | -0.19(-3.12%) |
Nov 16, 2006 | 5.955 | 6.058 | 5.896 | 5.989 | 3,576,620 | +0.04(+0.72%) |
Nov 15, 2006 | 5.938 | 6.092 | 5.887 | 5.947 | 5,686,808 | -0.01(-0.14%) |
Nov 14, 2006 | 5.700 | 5.955 | 5.675 | 5.955 | 4,587,116 | +0.25(+4.32%) |
Nov 13, 2006 | 5.573 | 5.735 | 5.573 | 5.709 | 4,618,196 | -0.04(-0.74%) |
Nov 10, 2006 | 5.573 | 5.785 | 5.547 | 5.751 | 2,789,993 | +0.15(+2.74%) |
Nov 09, 2006 | 5.738 | 5.785 | 5.505 | 5.598 | 4,407,089 | -0.09(-1.50%) |
Nov 08, 2006 | 5.641 | 5.726 | 5.573 | 5.683 | 4,454,472 | -0.04(-0.74%) |
Nov 07, 2006 | 5.802 | 5.870 | 5.709 | 5.726 | 5,068,610 | -0.06(-1.03%) |
Nov 06, 2006 | 5.683 | 5.836 | 5.658 | 5.785 | 3,544,608 | +0.13(+2.26%) |
Nov 03, 2006 | 5.743 | 5.828 | 5.598 | 5.658 | 4,417,723 | -0.03(-0.45%) |
Nov 02, 2006 | 5.530 | 5.743 | 5.402 | 5.683 | 9,942,000 | +0.32(+6.03%) |
Nov 01, 2006 | 5.641 | 5.717 | 5.317 | 5.360 | 5,877,778 | -0.28(-4.98%) |
Oct 31, 2006 | 5.717 | 5.853 | 5.547 | 5.641 | 2,635,391 | -0.06(-1.04%) |
Oct 30, 2006 | 5.556 | 5.726 | 5.445 | 5.700 | 3,105,905 | +0.11(+1.98%) |
Oct 27, 2006 | 5.658 | 5.700 | 5.547 | 5.590 | 3,249,587 | -0.14(-2.52%) |
Oct 26, 2006 | 5.700 | 5.828 | 5.615 | 5.734 | 3,728,617 | +0.01(+0.15%) |
Oct 25, 2006 | 5.590 | 5.887 | 5.573 | 5.726 | 4,940,733 | +0.14(+2.44%) |
Oct 24, 2006 | 5.760 | 5.828 | 5.581 | 5.590 | 4,249,107 | -0.18(-3.10%) |
Oct 23, 2006 | 5.726 | 5.819 | 5.666 | 5.768 | 2,917,341 | +0.00(+0.00%) |
Oct 20, 2006 | 5.862 | 5.862 | 5.743 | 5.768 | 2,390,997 | -0.09(-1.45%) |
Oct 19, 2006 | 5.862 | 5.921 | 5.785 | 5.853 | 2,849,083 | -0.04(-0.72%) |
Oct 18, 2006 | 5.879 | 6.083 | 5.828 | 5.896 | 6,782,636 | -0.14(-2.26%) |
Oct 17, 2006 | 6.117 | 6.126 | 5.887 | 6.032 | 6,296,663 | -0.10(-1.66%) |
Oct 16, 2006 | 6.032 | 6.219 | 5.972 | 6.134 | 6,068,991 | +0.09(+1.41%) |
Oct 13, 2006 | 5.828 | 6.109 | 5.760 | 6.049 | 7,972,159 | +0.23(+3.95%) |
Oct 12, 2006 | 5.870 | 5.896 | 5.794 | 5.819 | 5,265,405 | -0.02(-0.29%) |
Oct 11, 2006 | 5.768 | 5.938 | 5.607 | 5.836 | 10,707,332 | +0.00(+0.00%) |
Oct 10, 2006 | 5.964 | 5.989 | 5.751 | 5.836 | 5,807,831 | -0.15(-2.56%) |
Oct 09, 2006 | 5.921 | 5.989 | 5.819 | 5.989 | 4,084,393 | +0.07(+1.15%) |
Oct 06, 2006 | 5.930 | 5.947 | 5.802 | 5.921 | 5,359,869 | -0.05(-0.85%) |
Oct 05, 2006 | 5.853 | 6.006 | 5.828 | 5.972 | 6,182,115 | +0.03(+0.43%) |
Oct 04, 2006 | 5.802 | 5.989 | 5.742 | 5.947 | 16,704,596 | +0.12(+2.04%) |
Oct 03, 2006 | 5.760 | 6.134 | 5.658 | 5.828 | 41,729,384 | +1.52(+35.38%) |
Oct 02, 2006 | 4.424 | 4.433 | 4.262 | 4.305 | 5,335,913 | -0.11(-2.50%) |
Sep 29, 2006 | 4.552 | 4.611 | 4.399 | 4.416 | 3,665,540 | -0.15(-3.35%) |
Sep 28, 2006 | 4.518 | 4.637 | 4.390 | 4.569 | 3,983,500 | +0.06(+1.32%) |
Sep 27, 2006 | 4.645 | 4.747 | 4.492 | 4.509 | 4,769,926 | -0.15(-3.28%) |
Sep 26, 2006 | 4.709 | 4.773 | 4.628 | 4.662 | 5,922,844 | -0.03(-0.72%) |
Sep 25, 2006 | 4.620 | 4.756 | 4.509 | 4.696 | 4,148,660 | +0.16(+3.56%) |
Sep 22, 2006 | 4.518 | 4.603 | 4.441 | 4.535 | 5,275,928 | -0.01(-0.19%) |
Sep 21, 2006 | 4.764 | 4.764 | 4.509 | 4.543 | 5,671,249 | -0.34(-6.97%) |
Sep 20, 2006 | 4.594 | 4.934 | 4.560 | 4.883 | 9,042,421 | +0.33(+7.29%) |
Sep 19, 2006 | 4.543 | 4.679 | 4.492 | 4.552 | 5,134,375 | +0.05(+1.13%) |
Sep 18, 2006 | 4.569 | 4.594 | 4.475 | 4.501 | 8,080,746 | -0.08(-1.67%) |
Sep 15, 2006 | 4.649 | 4.671 | 4.552 | 4.577 | 11,647,550 | +0.06(+1.32%) |
Sep 14, 2006 | 4.126 | 4.593 | 4.109 | 4.518 | 11,430,993 | +0.37(+8.81%) |
Sep 13, 2006 | 4.237 | 4.322 | 4.135 | 4.152 | 4,312,246 | -0.09(-2.01%) |
Sep 12, 2006 | 4.033 | 4.237 | 4.033 | 4.237 | 3,295,727 | +0.18(+4.40%) |
Sep 11, 2006 | 4.024 | 4.075 | 3.871 | 4.058 | 3,509,921 | +0.00(+0.00%) |
Sep 08, 2006 | 4.016 | 4.075 | 3.990 | 4.058 | 1,968,727 | +0.05(+1.27%) |
Sep 07, 2006 | 3.956 | 4.058 | 3.845 | 4.007 | 4,066,299 | +0.05(+1.29%) |
Sep 06, 2006 | 4.296 | 4.305 | 3.948 | 3.956 | 5,493,399 | -0.38(-8.82%) |
Sep 05, 2006 | 4.169 | 4.339 | 4.101 | 4.339 | 3,695,898 | +0.16(+3.87%) |
Sep 01, 2006 | 3.973 | 4.254 | 3.897 | 4.177 | 4,724,705 | +0.24(+6.05%) |
Aug 31, 2006 | 4.024 | 4.041 | 3.914 | 3.939 | 3,285,660 | -0.08(-1.91%) |
Aug 30, 2006 | 4.050 | 4.067 | 3.939 | 4.016 | 3,505,677 | -0.02(-0.42%) |
Aug 29, 2006 | 3.931 | 4.050 | 3.837 | 4.033 | 4,188,862 | +0.12(+3.04%) |
Aug 28, 2006 | 3.871 | 3.931 | 3.820 | 3.914 | 2,186,262 | +0.07(+1.77%) |
Aug 25, 2006 | 3.718 | 3.863 | 3.718 | 3.845 | 3,648,664 | +0.12(+3.20%) |
Aug 24, 2006 | 3.701 | 3.735 | 3.641 | 3.726 | 2,420,102 | +0.03(+0.69%) |
Aug 23, 2006 | 3.811 | 3.871 | 3.675 | 3.701 | 3,396,667 | -0.12(-3.12%) |
Aug 22, 2006 | 3.845 | 3.905 | 3.786 | 3.820 | 2,516,960 | -0.05(-1.32%) |
Aug 21, 2006 | 3.931 | 3.931 | 3.794 | 3.871 | 1,818,565 | -0.09(-2.15%) |
Aug 18, 2006 | 3.956 | 3.990 | 3.828 | 3.956 | 2,928,325 | +0.00(+0.00%) |
Aug 17, 2006 | 3.956 | 4.067 | 3.905 | 3.956 | 4,023,189 | -0.03(-0.85%) |
Aug 16, 2006 | 3.897 | 4.007 | 3.794 | 3.990 | 3,266,805 | +0.12(+3.08%) |
Aug 15, 2006 | 3.760 | 3.871 | 3.743 | 3.871 | 2,200,148 | +0.16(+4.36%) |
Aug 14, 2006 | 3.633 | 3.760 | 3.624 | 3.709 | 2,711,131 | +0.11(+3.07%) |
Aug 11, 2006 | 3.675 | 3.701 | 3.539 | 3.599 | 2,545,214 | -0.10(-2.76%) |
Aug 10, 2006 | 3.641 | 3.743 | 3.590 | 3.701 | 1,797,246 | +0.05(+1.40%) |
Aug 09, 2006 | 3.786 | 3.828 | 3.633 | 3.650 | 3,330,537 | -0.07(-1.83%) |
Aug 08, 2006 | 3.752 | 3.803 | 3.701 | 3.718 | 2,586,179 | -0.03(-0.91%) |
Aug 07, 2006 | 3.743 | 3.828 | 3.667 | 3.752 | 2,406,328 | -0.03(-0.68%) |
Aug 04, 2006 | 3.828 | 3.863 | 3.616 | 3.777 | 5,772,361 | -0.03(-0.67%) |
Aug 03, 2006 | 3.701 | 3.811 | 3.641 | 3.803 | 6,184,000 | +0.06(+1.59%) |
Aug 02, 2006 | 3.607 | 3.752 | 3.599 | 3.743 | 4,160,048 | +0.14(+3.77%) |
Aug 01, 2006 | 3.701 | 3.743 | 3.582 | 3.607 | 2,668,589 | -0.13(-3.42%) |
Jul 31, 2006 | 3.777 | 3.786 | 3.658 | 3.735 | 4,216,331 | +0.00(+0.00%) |
Jul 28, 2006 | 3.599 | 3.752 | 3.573 | 3.735 | 3,999,502 | +0.15(+4.28%) |
Jul 27, 2006 | 3.786 | 3.803 | 3.565 | 3.582 | 3,491,968 | -0.17(-4.54%) |
Jul 26, 2006 | 3.539 | 3.786 | 3.522 | 3.752 | 6,572,579 | +0.19(+5.25%) |
Jul 25, 2006 | 3.556 | 3.641 | 3.480 | 3.565 | 5,650,288 | +0.10(+2.95%) |
Jul 24, 2006 | 3.488 | 3.590 | 3.429 | 3.463 | 7,380,709 | -0.03(-0.73%) |
Jul 21, 2006 | 3.871 | 3.616 | 3.437 | 3.488 | 14,525,073 | -0.38(-9.89%) |
Jul 20, 2006 | 4.245 | 4.399 | 3.794 | 3.871 | 13,717,328 | -0.08(-1.94%) |
Jul 19, 2006 | 3.973 | 4.016 | 3.905 | 3.948 | 6,357,023 | +0.00(+0.00%) |
Jul 18, 2006 | 4.033 | 4.067 | 3.837 | 3.948 | 5,394,031 | -0.04(-1.07%) |
Jul 17, 2006 | 4.084 | 4.160 | 3.990 | 3.990 | 2,615,881 | -0.08(-1.88%) |
Jul 14, 2006 | 3.948 | 4.092 | 3.931 | 4.067 | 4,086,434 | +0.11(+2.80%) |
Jul 13, 2006 | 4.092 | 4.135 | 3.905 | 3.956 | 8,464,736 | -0.18(-4.32%) |
Jul 12, 2006 | 4.313 | 4.390 | 4.126 | 4.135 | 4,402,887 | -0.21(-4.89%) |
Jul 11, 2006 | 4.228 | 4.356 | 4.143 | 4.347 | 5,175,302 | +0.13(+3.02%) |
Jul 10, 2006 | 4.424 | 4.441 | 4.203 | 4.220 | 4,642,836 | -0.17(-3.88%) |
Jul 07, 2006 | 4.594 | 4.620 | 4.313 | 4.390 | 5,641,602 | -0.21(-4.62%) |
Jul 06, 2006 | 4.628 | 4.722 | 4.594 | 4.603 | 3,343,557 | -0.03(-0.55%) |
Jul 05, 2006 | 4.594 | 4.679 | 4.577 | 4.628 | 1,779,871 | -0.03(-0.73%) |