Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.33 | 12.33 | 11.78 | 11.80 | 8,662,501 | -0.37(-3.02%) |
May 30, 2007 | 11.46 | 12.39 | 11.36 | 12.16 | 15,501,587 | +0.70(+6.14%) |
May 29, 2007 | 11.70 | 11.70 | 11.34 | 11.46 | 5,489,561 | -0.05(-0.41%) |
May 25, 2007 | 11.20 | 11.54 | 11.20 | 11.51 | 7,052,400 | +0.31(+2.74%) |
May 24, 2007 | 11.31 | 11.42 | 11.02 | 11.20 | 10,699,522 | -0.34(-2.98%) |
May 23, 2007 | 11.96 | 11.80 | 11.48 | 11.54 | 4,426,975 | -0.22(-1.89%) |
May 22, 2007 | 12.03 | 12.09 | 11.72 | 11.77 | 5,889,183 | -0.16(-1.32%) |
May 21, 2007 | 12.08 | 12.47 | 11.75 | 11.92 | 23,147,870 | +0.49(+4.28%) |
May 18, 2007 | 10.77 | 11.61 | 10.68 | 11.44 | 22,079,912 | +0.70(+6.56%) |
May 17, 2007 | 11.16 | 11.17 | 10.57 | 10.73 | 19,238,398 | -0.57(-5.02%) |
May 16, 2007 | 11.09 | 11.55 | 11.02 | 11.30 | 13,992,570 | +0.29(+2.68%) |
May 15, 2007 | 10.80 | 11.09 | 10.75 | 11.00 | 8,050,102 | +0.23(+2.13%) |
May 14, 2007 | 10.59 | 11.06 | 10.55 | 10.77 | 7,822,613 | +0.18(+1.72%) |
May 11, 2007 | 10.65 | 10.71 | 10.57 | 10.59 | 4,180,113 | -0.04(-0.40%) |
May 10, 2007 | 10.79 | 10.81 | 10.61 | 10.63 | 2,166,025 | -0.21(-1.98%) |
May 09, 2007 | 10.76 | 10.89 | 10.69 | 10.85 | 2,159,705 | +0.02(+0.21%) |
May 08, 2007 | 10.59 | 10.86 | 10.50 | 10.83 | 3,613,514 | +0.23(+2.19%) |
May 07, 2007 | 10.79 | 10.82 | 10.51 | 10.59 | 3,886,478 | -0.15(-1.44%) |
May 04, 2007 | 10.74 | 10.97 | 10.68 | 10.75 | 5,830,746 | +0.07(+0.63%) |
May 03, 2007 | 10.36 | 10.78 | 10.33 | 10.68 | 5,620,092 | +0.37(+3.61%) |
May 02, 2007 | 10.23 | 10.39 | 10.14 | 10.31 | 5,807,776 | +0.04(+0.41%) |
May 01, 2007 | 10.44 | 10.44 | 10.14 | 10.27 | 7,390,001 | -0.22(-2.10%) |
Apr 30, 2007 | 10.50 | 10.60 | 10.43 | 10.49 | 4,011,653 | -0.03(-0.24%) |
Apr 27, 2007 | 10.62 | 10.79 | 10.47 | 10.51 | 8,177,568 | -0.13(-1.20%) |
Apr 26, 2007 | 10.66 | 10.73 | 10.54 | 10.64 | 5,600,907 | +0.01(+0.07%) |
Apr 25, 2007 | 10.30 | 10.66 | 10.29 | 10.63 | 7,448,657 | +0.38(+3.68%) |
Apr 24, 2007 | 10.35 | 10.35 | 10.18 | 10.25 | 4,698,329 | -0.05(-0.53%) |
Apr 23, 2007 | 10.37 | 10.41 | 10.19 | 10.31 | 6,518,952 | -0.11(-1.10%) |
Apr 20, 2007 | 10.34 | 10.48 | 10.29 | 10.42 | 6,377,520 | +0.09(+0.85%) |
Apr 19, 2007 | 10.54 | 10.55 | 10.31 | 10.34 | 7,731,286 | -0.23(-2.17%) |
Apr 18, 2007 | 10.72 | 10.72 | 10.54 | 10.57 | 7,648,778 | -0.15(-1.42%) |
Apr 17, 2007 | 10.86 | 10.92 | 10.64 | 10.72 | 7,716,466 | -0.08(-0.72%) |
Apr 16, 2007 | 10.65 | 10.81 | 10.64 | 10.80 | 6,090,878 | +0.16(+1.55%) |
Apr 13, 2007 | 10.66 | 10.71 | 10.44 | 10.63 | 7,044,061 | -0.04(-0.33%) |
Apr 12, 2007 | 10.94 | 11.07 | 10.52 | 10.67 | 15,283,566 | -0.28(-2.55%) |
Apr 11, 2007 | 11.22 | 11.22 | 10.74 | 10.95 | 13,094,727 | -0.46(-4.07%) |
Apr 10, 2007 | 11.46 | 11.46 | 11.35 | 11.41 | 3,249,038 | -0.04(-0.37%) |
Apr 09, 2007 | 11.36 | 11.51 | 11.32 | 11.45 | 3,734,471 | +0.22(+1.96%) |
Apr 05, 2007 | 11.33 | 11.33 | 11.19 | 11.23 | 2,188,054 | -0.06(-0.53%) |
Apr 04, 2007 | 11.24 | 11.34 | 11.24 | 11.29 | 3,480,540 | +0.09(+0.80%) |
Apr 03, 2007 | 10.96 | 11.26 | 10.94 | 11.20 | 5,860,697 | +0.34(+3.17%) |
Apr 02, 2007 | 10.73 | 10.99 | 10.61 | 10.86 | 4,150,214 | +0.17(+1.56%) |
Mar 30, 2007 | 10.71 | 10.85 | 10.62 | 10.69 | 3,615,516 | -0.06(-0.56%) |
Mar 29, 2007 | 10.75 | 10.82 | 10.64 | 10.75 | 3,400,035 | +0.03(+0.26%) |
Mar 28, 2007 | 10.66 | 10.85 | 10.55 | 10.72 | 3,342,760 | +0.04(+0.37%) |
Mar 27, 2007 | 10.74 | 10.81 | 10.67 | 10.68 | 3,691,351 | -0.06(-0.54%) |
Mar 26, 2007 | 10.74 | 10.80 | 10.62 | 10.74 | 3,418,059 | -0.07(-0.65%) |
Mar 23, 2007 | 10.82 | 10.90 | 10.78 | 10.81 | 2,748,385 | -0.04(-0.34%) |
Mar 22, 2007 | 10.85 | 10.92 | 10.74 | 10.85 | 3,423,666 | -0.01(-0.05%) |
Mar 21, 2007 | 10.76 | 11.00 | 10.72 | 10.85 | 3,860,636 | +0.09(+0.81%) |
Mar 20, 2007 | 10.66 | 10.81 | 10.60 | 10.77 | 3,313,987 | +0.11(+1.03%) |
Mar 19, 2007 | 10.52 | 10.68 | 10.44 | 10.66 | 3,658,773 | +0.26(+2.52%) |
Mar 16, 2007 | 10.39 | 10.46 | 10.33 | 10.39 | 2,600,592 | -0.03(-0.26%) |
Mar 15, 2007 | 10.48 | 10.55 | 10.31 | 10.42 | 4,467,780 | -0.06(-0.60%) |
Mar 14, 2007 | 10.56 | 10.60 | 10.18 | 10.48 | 6,730,797 | -0.04(-0.40%) |
Mar 13, 2007 | 10.82 | 10.82 | 10.52 | 10.53 | 5,500,776 | -0.29(-2.68%) |
Mar 12, 2007 | 10.76 | 10.89 | 10.64 | 10.82 | 3,335,952 | +0.09(+0.81%) |
Mar 09, 2007 | 10.89 | 10.96 | 10.69 | 10.73 | 7,344,782 | -0.18(-1.63%) |
Mar 08, 2007 | 10.79 | 11.06 | 10.75 | 10.91 | 6,304,625 | +0.24(+2.22%) |
Mar 07, 2007 | 10.77 | 10.84 | 10.63 | 10.67 | 5,333,758 | -0.10(-0.97%) |
Mar 06, 2007 | 10.56 | 10.83 | 10.54 | 10.77 | 5,997,023 | +0.39(+3.80%) |
Mar 05, 2007 | 10.44 | 10.71 | 10.31 | 10.38 | 6,259,366 | -0.27(-2.51%) |
Mar 02, 2007 | 10.97 | 11.14 | 10.59 | 10.65 | 7,672,409 | -0.43(-3.88%) |
Mar 01, 2007 | 10.50 | 11.12 | 10.50 | 11.08 | 13,650,128 | +0.28(+2.59%) |
Feb 28, 2007 | 11.24 | 11.24 | 10.75 | 10.80 | 13,289,737 | -0.44(-3.91%) |
Feb 27, 2007 | 11.45 | 11.58 | 11.02 | 11.24 | 7,697,642 | -0.47(-4.05%) |
Feb 26, 2007 | 11.73 | 11.86 | 11.63 | 11.71 | 9,481,653 | -0.13(-1.14%) |
Feb 23, 2007 | 11.77 | 11.87 | 11.71 | 11.84 | 5,267,271 | +0.07(+0.64%) |
Feb 22, 2007 | 11.41 | 12.11 | 11.30 | 11.77 | 20,879,638 | -0.21(-1.79%) |
Feb 21, 2007 | 12.36 | 12.36 | 11.94 | 11.98 | 13,326,986 | -0.37(-2.99%) |
Feb 20, 2007 | 12.48 | 12.59 | 12.33 | 12.35 | 9,202,005 | -0.04(-0.30%) |
Feb 16, 2007 | 12.39 | 12.47 | 12.33 | 12.39 | 6,049,492 | +0.00(+0.04%) |
Feb 15, 2007 | 12.48 | 12.49 | 12.31 | 12.39 | 8,985,722 | -0.07(-0.54%) |
Feb 14, 2007 | 12.21 | 12.52 | 12.18 | 12.45 | 10,241,537 | +0.35(+2.87%) |
Feb 13, 2007 | 11.86 | 12.22 | 11.86 | 12.11 | 7,635,240 | +0.27(+2.32%) |
Feb 12, 2007 | 11.68 | 11.89 | 11.62 | 11.83 | 5,598,688 | +0.09(+0.81%) |
Feb 09, 2007 | 11.85 | 11.98 | 11.68 | 11.74 | 6,397,145 | -0.17(-1.45%) |
Feb 08, 2007 | 11.91 | 11.98 | 11.67 | 11.91 | 7,395,247 | +0.00(+0.02%) |
Feb 07, 2007 | 11.78 | 12.02 | 11.75 | 11.91 | 11,011,966 | +0.15(+1.25%) |
Feb 06, 2007 | 11.78 | 11.89 | 11.64 | 11.76 | 10,740,412 | -0.01(-0.06%) |
Feb 05, 2007 | 11.67 | 11.82 | 11.49 | 11.77 | 5,624,137 | +0.09(+0.81%) |
Feb 02, 2007 | 11.39 | 11.72 | 11.34 | 11.67 | 8,901,212 | +0.33(+2.95%) |
Feb 01, 2007 | 11.04 | 11.38 | 11.04 | 11.34 | 10,444,025 | +0.39(+3.60%) |
Jan 31, 2007 | 10.74 | 11.00 | 10.60 | 10.94 | 5,619,331 | +0.22(+2.05%) |
Jan 30, 2007 | 10.70 | 10.86 | 10.69 | 10.72 | 5,340,567 | +0.11(+1.08%) |
Jan 29, 2007 | 10.54 | 10.77 | 10.46 | 10.61 | 5,260,863 | +0.06(+0.62%) |
Jan 26, 2007 | 10.50 | 10.67 | 10.48 | 10.54 | 4,742,587 | +0.09(+0.84%) |
Jan 25, 2007 | 10.59 | 10.59 | 10.37 | 10.46 | 6,476,849 | -0.13(-1.27%) |
Jan 24, 2007 | 10.33 | 10.68 | 10.33 | 10.59 | 9,313,750 | +0.28(+2.76%) |
Jan 23, 2007 | 10.28 | 10.34 | 10.24 | 10.31 | 6,076,727 | +0.02(+0.19%) |
Jan 22, 2007 | 10.41 | 10.46 | 10.19 | 10.29 | 6,403,153 | -0.10(-0.98%) |
Jan 19, 2007 | 10.35 | 10.40 | 10.20 | 10.39 | 5,065,408 | +0.04(+0.39%) |
Jan 18, 2007 | 10.62 | 10.63 | 10.19 | 10.35 | 6,812,087 | -0.30(-2.81%) |
Jan 17, 2007 | 10.75 | 10.85 | 10.60 | 10.65 | 5,246,044 | -0.16(-1.50%) |
Jan 16, 2007 | 10.66 | 11.07 | 10.56 | 10.81 | 9,867,673 | +0.22(+2.07%) |
Jan 12, 2007 | 10.51 | 10.75 | 10.41 | 10.59 | 6,457,624 | +0.17(+1.63%) |
Jan 11, 2007 | 10.03 | 10.65 | 9.987 | 10.42 | 10,953,490 | +0.38(+3.75%) |
Jan 10, 2007 | 9.937 | 10.05 | 9.882 | 10.04 | 3,580,270 | +0.07(+0.68%) |
Jan 09, 2007 | 9.984 | 10.09 | 9.845 | 9.977 | 5,002,526 | +0.01(+0.08%) |
Jan 08, 2007 | 9.887 | 9.984 | 9.765 | 9.969 | 4,820,689 | +0.10(+1.04%) |
Jan 05, 2007 | 9.363 | 9.979 | 9.263 | 9.867 | 11,633,977 | +0.41(+4.33%) |
Jan 04, 2007 | 8.991 | 9.458 | 8.876 | 9.458 | 6,438,800 | +0.45(+5.02%) |
Jan 03, 2007 | 9.131 | 9.218 | 8.898 | 9.006 | 4,282,787 | -0.09(-1.04%) |
Dec 29, 2006 | 9.163 | 9.248 | 9.058 | 9.101 | 2,512,878 | -0.08(-0.84%) |
Dec 28, 2006 | 9.178 | 9.225 | 9.078 | 9.178 | 1,763,901 | -0.05(-0.54%) |
Dec 27, 2006 | 9.111 | 9.255 | 9.111 | 9.228 | 4,369,300 | +0.15(+1.71%) |
Dec 26, 2006 | 8.963 | 9.098 | 8.963 | 9.073 | 2,296,195 | +0.07(+0.80%) |
Dec 22, 2006 | 9.203 | 9.233 | 8.978 | 9.001 | 4,344,467 | -0.20(-2.20%) |
Dec 21, 2006 | 9.310 | 9.340 | 9.126 | 9.203 | 7,957,981 | -0.11(-1.21%) |
Dec 20, 2006 | 9.328 | 9.488 | 9.313 | 9.315 | 5,522,004 | -0.00(-0.03%) |
Dec 19, 2006 | 9.438 | 9.438 | 9.163 | 9.318 | 8,132,609 | -0.18(-1.92%) |
Dec 18, 2006 | 9.972 | 10.07 | 9.500 | 9.500 | 5,532,017 | -0.47(-4.73%) |
Dec 15, 2006 | 9.987 | 10.03 | 9.887 | 9.972 | 2,964,267 | -0.00(-0.05%) |
Dec 14, 2006 | 9.830 | 9.987 | 9.817 | 9.977 | 4,045,677 | +0.20(+2.02%) |
Dec 13, 2006 | 10.04 | 10.13 | 9.710 | 9.780 | 5,427,080 | -0.22(-2.20%) |
Dec 12, 2006 | 9.675 | 10.21 | 9.675 | 9.999 | 11,759,341 | +0.37(+3.89%) |
Dec 11, 2006 | 9.622 | 9.672 | 9.528 | 9.625 | 2,828,089 | +0.01(+0.05%) |
Dec 08, 2006 | 9.438 | 9.642 | 9.403 | 9.620 | 3,641,951 | +0.13(+1.34%) |
Dec 07, 2006 | 9.555 | 9.558 | 9.448 | 9.493 | 4,301,211 | -0.06(-0.65%) |
Dec 06, 2006 | 9.533 | 9.602 | 9.395 | 9.555 | 4,100,149 | +0.01(+0.10%) |
Dec 05, 2006 | 9.635 | 9.735 | 9.508 | 9.545 | 3,456,108 | -0.07(-0.75%) |
Dec 04, 2006 | 9.468 | 9.682 | 9.463 | 9.617 | 5,028,159 | +0.04(+0.44%) |
Dec 01, 2006 | 9.592 | 9.720 | 9.500 | 9.575 | 5,351,782 | -0.16(-1.67%) |
Nov 30, 2006 | 9.825 | 9.875 | 9.717 | 9.737 | 6,676,710 | -0.04(-0.38%) |
Nov 29, 2006 | 9.827 | 9.842 | 9.640 | 9.775 | 5,959,775 | -0.05(-0.51%) |
Nov 28, 2006 | 10.02 | 10.02 | 9.727 | 9.825 | 4,744,589 | -0.20(-1.99%) |
Nov 27, 2006 | 10.32 | 10.33 | 10.01 | 10.02 | 3,627,532 | -0.25(-2.45%) |
Nov 24, 2006 | 10.29 | 10.33 | 10.23 | 10.28 | 1,086,217 | -0.06(-0.63%) |
Nov 22, 2006 | 10.47 | 10.49 | 10.27 | 10.34 | 4,966,078 | -0.07(-0.67%) |
Nov 21, 2006 | 10.36 | 10.47 | 10.34 | 10.41 | 4,183,457 | +0.04(+0.41%) |
Nov 20, 2006 | 10.24 | 10.45 | 10.24 | 10.37 | 7,370,014 | -0.05(-0.46%) |
Nov 17, 2006 | 10.48 | 10.56 | 10.35 | 10.42 | 3,346,766 | -0.06(-0.60%) |
Nov 16, 2006 | 10.23 | 10.75 | 10.15 | 10.48 | 12,403,782 | -0.10(-0.99%) |
Nov 15, 2006 | 10.87 | 10.99 | 10.50 | 10.58 | 10,417,991 | -0.28(-2.55%) |
Nov 14, 2006 | 10.96 | 10.99 | 10.71 | 10.86 | 7,320,750 | -0.12(-1.14%) |
Nov 13, 2006 | 10.57 | 11.13 | 10.57 | 10.99 | 12,205,523 | +0.45(+4.27%) |
Nov 10, 2006 | 10.46 | 10.63 | 10.33 | 10.54 | 3,820,984 | +0.15(+1.49%) |
Nov 09, 2006 | 10.61 | 10.68 | 10.33 | 10.38 | 6,659,087 | -0.13(-1.24%) |
Nov 08, 2006 | 10.55 | 10.72 | 10.01 | 10.51 | 6,923,031 | -0.21(-1.93%) |
Nov 07, 2006 | 10.49 | 10.90 | 10.47 | 10.72 | 12,373,742 | +0.23(+2.19%) |
Nov 06, 2006 | 9.987 | 10.51 | 9.920 | 10.49 | 8,678,522 | +0.38(+3.78%) |
Nov 03, 2006 | 9.762 | 10.19 | 9.750 | 10.11 | 7,725,678 | +0.37(+3.79%) |
Nov 02, 2006 | 9.425 | 9.777 | 9.425 | 9.737 | 4,674,498 | +0.25(+2.63%) |
Nov 01, 2006 | 9.772 | 9.835 | 9.403 | 9.488 | 5,877,668 | -0.25(-2.61%) |
Oct 31, 2006 | 9.959 | 10.06 | 9.692 | 9.742 | 3,539,818 | -0.19(-1.91%) |
Oct 30, 2006 | 9.989 | 10.00 | 9.730 | 9.932 | 5,856,039 | -0.08(-0.82%) |
Oct 27, 2006 | 10.17 | 10.21 | 9.907 | 10.01 | 4,229,117 | -0.15(-1.52%) |
Oct 26, 2006 | 10.34 | 10.34 | 10.05 | 10.17 | 4,408,952 | -0.15(-1.45%) |
Oct 25, 2006 | 10.17 | 10.54 | 10.12 | 10.32 | 6,455,221 | +0.21(+2.05%) |
Oct 24, 2006 | 10.05 | 10.16 | 10.01 | 10.11 | 4,235,525 | +0.02(+0.15%) |
Oct 23, 2006 | 9.987 | 10.22 | 9.865 | 10.10 | 6,106,366 | +0.14(+1.43%) |
Oct 20, 2006 | 10.06 | 10.06 | 9.920 | 9.954 | 2,260,148 | -0.06(-0.65%) |
Oct 19, 2006 | 10.05 | 10.12 | 9.942 | 10.02 | 3,325,939 | -0.07(-0.67%) |
Oct 18, 2006 | 10.22 | 10.30 | 9.952 | 10.09 | 4,657,676 | +0.04(+0.37%) |
Oct 17, 2006 | 10.26 | 10.30 | 9.922 | 10.05 | 5,070,615 | -0.27(-2.61%) |
Oct 16, 2006 | 10.15 | 10.41 | 10.15 | 10.32 | 6,235,735 | +0.09(+0.85%) |
Oct 13, 2006 | 10.11 | 10.48 | 10.06 | 10.23 | 7,672,409 | +0.17(+1.71%) |
Oct 12, 2006 | 10.02 | 10.11 | 9.882 | 10.06 | 7,112,879 | +0.10(+1.05%) |
Oct 11, 2006 | 9.925 | 10.12 | 9.892 | 9.954 | 4,174,646 | -0.03(-0.32%) |
Oct 10, 2006 | 10.05 | 10.06 | 9.905 | 9.987 | 6,058,303 | -0.07(-0.74%) |
Oct 09, 2006 | 10.09 | 10.35 | 9.867 | 10.06 | 10,295,832 | -0.01(-0.15%) |
Oct 06, 2006 | 9.740 | 10.11 | 9.665 | 10.08 | 21,686,692 | +0.60(+6.29%) |
Oct 05, 2006 | 9.318 | 9.762 | 9.268 | 9.480 | 16,419,420 | +0.21(+2.26%) |
Oct 04, 2006 | 9.021 | 9.303 | 9.021 | 9.270 | 12,483,085 | +0.16(+1.75%) |
Oct 03, 2006 | 8.803 | 9.173 | 8.763 | 9.111 | 6,740,393 | +0.31(+3.49%) |
Oct 02, 2006 | 8.956 | 9.088 | 8.784 | 8.803 | 9,337,782 | -0.15(-1.73%) |
Sep 29, 2006 | 9.225 | 9.253 | 8.888 | 8.958 | 12,493,098 | -0.44(-4.73%) |
Sep 28, 2006 | 9.365 | 9.640 | 9.363 | 9.403 | 7,971,599 | +0.04(+0.40%) |
Sep 27, 2006 | 9.538 | 9.615 | 9.245 | 9.365 | 8,156,240 | -0.22(-2.29%) |
Sep 26, 2006 | 9.425 | 9.662 | 9.408 | 9.585 | 9,228,039 | +0.22(+2.37%) |
Sep 25, 2006 | 8.863 | 9.433 | 8.853 | 9.363 | 7,006,340 | +0.33(+3.68%) |
Sep 22, 2006 | 9.185 | 9.195 | 8.943 | 9.031 | 7,365,208 | -0.15(-1.69%) |
Sep 21, 2006 | 8.863 | 9.203 | 8.729 | 9.185 | 9,155,945 | +0.31(+3.55%) |
Sep 20, 2006 | 8.639 | 8.896 | 8.614 | 8.871 | 5,463,527 | +0.37(+4.32%) |
Sep 19, 2006 | 8.599 | 8.676 | 8.289 | 8.504 | 7,192,182 | -0.11(-1.28%) |
Sep 18, 2006 | 8.818 | 8.888 | 8.569 | 8.614 | 5,327,750 | -0.12(-1.43%) |
Sep 15, 2006 | 8.724 | 8.858 | 8.666 | 8.739 | 3,346,365 | +0.01(+0.17%) |
Sep 14, 2006 | 8.744 | 8.813 | 8.669 | 8.724 | 4,674,097 | -0.07(-0.80%) |
Sep 13, 2006 | 8.789 | 8.923 | 8.684 | 8.794 | 5,358,590 | +0.02(+0.28%) |
Sep 12, 2006 | 8.357 | 8.868 | 8.344 | 8.769 | 10,256,580 | +0.45(+5.47%) |
Sep 11, 2006 | 8.264 | 8.314 | 8.162 | 8.314 | 3,487,750 | -0.01(-0.09%) |
Sep 08, 2006 | 8.339 | 8.414 | 8.254 | 8.322 | 2,293,792 | -0.01(-0.12%) |
Sep 07, 2006 | 8.242 | 8.412 | 8.142 | 8.332 | 5,435,891 | +0.03(+0.33%) |
Sep 06, 2006 | 8.496 | 8.651 | 8.092 | 8.304 | 7,575,482 | -0.38(-4.40%) |
Sep 05, 2006 | 8.479 | 8.721 | 8.434 | 8.686 | 4,653,270 | +0.10(+1.13%) |
Sep 01, 2006 | 8.671 | 8.734 | 8.554 | 8.589 | 3,218,599 | -0.02(-0.23%) |
Aug 31, 2006 | 8.649 | 8.764 | 8.576 | 8.609 | 4,539,922 | -0.06(-0.75%) |
Aug 30, 2006 | 8.649 | 8.729 | 8.506 | 8.674 | 3,903,091 | +0.03(+0.32%) |
Aug 29, 2006 | 8.471 | 8.649 | 8.409 | 8.646 | 5,435,891 | +0.18(+2.09%) |
Aug 28, 2006 | 8.289 | 8.514 | 8.289 | 8.469 | 3,682,804 | +0.09(+1.07%) |
Aug 25, 2006 | 8.364 | 8.461 | 8.259 | 8.379 | 4,573,967 | -0.04(-0.53%) |
Aug 24, 2006 | 8.419 | 8.486 | 8.219 | 8.424 | 4,716,553 | +0.00(+0.00%) |
Aug 23, 2006 | 8.426 | 8.726 | 8.352 | 8.424 | 10,833,333 | +0.12(+1.47%) |
Aug 22, 2006 | 8.239 | 8.456 | 8.222 | 8.302 | 9,659,401 | +0.08(+1.03%) |
Aug 21, 2006 | 8.099 | 8.287 | 8.034 | 8.217 | 8,273,193 | +0.01(+0.18%) |
Aug 18, 2006 | 8.402 | 8.636 | 8.142 | 8.202 | 19,736,948 | -0.21(-2.52%) |
Aug 17, 2006 | 8.102 | 8.546 | 7.870 | 8.414 | 54,908,432 | +1.34(+19.00%) |
Aug 16, 2006 | 7.148 | 7.166 | 6.916 | 7.071 | 18,558,610 | -0.08(-1.08%) |
Aug 15, 2006 | 6.776 | 7.148 | 6.721 | 7.148 | 9,020,968 | +0.48(+7.23%) |
Aug 14, 2006 | 6.654 | 6.729 | 6.586 | 6.666 | 13,802,406 | +0.17(+2.69%) |
Aug 11, 2006 | 6.624 | 6.626 | 6.447 | 6.492 | 8,439,810 | -0.13(-2.00%) |
Aug 10, 2006 | 6.217 | 6.744 | 6.159 | 6.624 | 10,613,846 | +0.41(+6.55%) |
Aug 09, 2006 | 6.219 | 6.359 | 6.164 | 6.217 | 3,912,704 | +0.06(+0.97%) |
Aug 08, 2006 | 6.397 | 6.397 | 6.105 | 6.157 | 7,473,349 | -0.25(-3.90%) |
Aug 07, 2006 | 6.502 | 6.502 | 6.357 | 6.407 | 4,523,501 | -0.12(-1.87%) |
Aug 04, 2006 | 6.654 | 6.791 | 6.404 | 6.529 | 5,831,207 | -0.09(-1.32%) |
Aug 03, 2006 | 6.349 | 6.741 | 6.304 | 6.616 | 7,118,486 | +0.29(+4.62%) |
Aug 02, 2006 | 6.202 | 6.429 | 6.202 | 6.324 | 4,353,679 | +0.13(+2.14%) |
Aug 01, 2006 | 6.389 | 6.389 | 5.922 | 6.192 | 7,910,720 | -0.22(-3.50%) |
Jul 31, 2006 | 6.317 | 6.591 | 6.317 | 6.417 | 9,388,248 | +0.10(+1.54%) |
Jul 28, 2006 | 6.207 | 6.342 | 6.159 | 6.319 | 5,371,808 | +0.11(+1.81%) |
Jul 27, 2006 | 6.142 | 6.269 | 6.110 | 6.207 | 8,835,126 | +0.09(+1.55%) |
Jul 26, 2006 | 6.092 | 6.134 | 6.005 | 6.112 | 7,596,710 | -0.01(-0.20%) |
Jul 25, 2006 | 5.787 | 6.162 | 5.658 | 6.125 | 10,456,842 | +0.34(+5.82%) |
Jul 24, 2006 | 5.478 | 5.807 | 5.438 | 5.787 | 14,949,503 | +0.32(+5.84%) |
Jul 21, 2006 | 5.643 | 5.643 | 5.430 | 5.468 | 3,843,013 | -0.19(-3.44%) |
Jul 20, 2006 | 5.812 | 5.835 | 5.625 | 5.663 | 6,598,608 | -0.07(-1.18%) |
Jul 19, 2006 | 5.490 | 5.745 | 5.428 | 5.730 | 12,147,848 | +0.21(+3.80%) |
Jul 18, 2006 | 5.458 | 5.555 | 5.410 | 5.520 | 6,483,658 | +0.06(+1.19%) |
Jul 17, 2006 | 5.463 | 5.600 | 5.410 | 5.455 | 5,562,857 | -0.04(-0.77%) |
Jul 14, 2006 | 5.530 | 5.550 | 5.403 | 5.498 | 5,802,369 | -0.05(-0.90%) |
Jul 13, 2006 | 5.745 | 5.747 | 5.493 | 5.548 | 9,886,498 | -0.21(-3.60%) |
Jul 12, 2006 | 6.030 | 6.065 | 5.750 | 5.755 | 9,025,374 | -0.29(-4.75%) |
Jul 11, 2006 | 5.810 | 6.100 | 5.795 | 6.042 | 10,491,687 | +0.20(+3.42%) |
Jul 10, 2006 | 6.227 | 6.227 | 5.772 | 5.842 | 15,678,454 | -0.38(-6.06%) |
Jul 07, 2006 | 6.362 | 6.364 | 6.125 | 6.219 | 8,061,316 | -0.16(-2.47%) |
Jul 06, 2006 | 6.516 | 6.549 | 6.337 | 6.377 | 9,306,541 | -0.15(-2.26%) |
Jul 05, 2006 | 6.524 | 6.566 | 6.497 | 6.524 | 5,444,703 | -0.11(-1.62%) |
Jul 03, 2006 | 6.701 | 6.739 | 6.581 | 6.631 | 4,053,688 | -0.02(-0.37%) |
Jun 30, 2006 | 6.796 | 6.874 | 6.641 | 6.656 | 10,925,453 | -0.14(-2.02%) |
Jun 29, 2006 | 6.774 | 6.851 | 6.679 | 6.794 | 9,120,699 | +0.04(+0.59%) |
Jun 28, 2006 | 6.816 | 6.831 | 6.654 | 6.754 | 3,809,770 | -0.04(-0.55%) |
Jun 27, 2006 | 6.866 | 6.896 | 6.696 | 6.791 | 4,145,408 | -0.11(-1.63%) |
Jun 26, 2006 | 6.943 | 6.971 | 6.771 | 6.903 | 3,848,220 | -0.04(-0.54%) |
Jun 23, 2006 | 6.836 | 7.078 | 6.821 | 6.941 | 3,406,844 | +0.04(+0.62%) |
Jun 22, 2006 | 6.928 | 6.956 | 6.764 | 6.898 | 4,018,041 | -0.03(-0.43%) |
Jun 21, 2006 | 6.659 | 6.978 | 6.641 | 6.928 | 6,452,818 | +0.25(+3.70%) |
Jun 20, 2006 | 6.744 | 6.744 | 6.554 | 6.681 | 7,259,871 | -0.06(-0.93%) |
Jun 19, 2006 | 6.936 | 6.938 | 6.706 | 6.744 | 7,767,333 | -0.18(-2.63%) |
Jun 16, 2006 | 6.781 | 7.028 | 6.719 | 6.926 | 9,419,488 | +0.10(+1.54%) |
Jun 15, 2006 | 6.417 | 6.896 | 6.417 | 6.821 | 10,319,462 | +0.49(+7.69%) |
Jun 14, 2006 | 6.312 | 6.434 | 6.247 | 6.334 | 7,272,287 | +0.05(+0.75%) |
Jun 13, 2006 | 6.117 | 6.367 | 6.025 | 6.287 | 8,317,250 | +0.07(+1.12%) |
Jun 12, 2006 | 6.494 | 6.494 | 6.204 | 6.217 | 7,454,525 | -0.28(-4.34%) |
Jun 09, 2006 | 6.679 | 6.729 | 6.460 | 6.499 | 13,871,697 | +0.04(+0.70%) |
Jun 08, 2006 | 6.679 | 6.691 | 6.267 | 6.454 | 16,284,444 | -0.29(-4.29%) |
Jun 07, 2006 | 6.991 | 7.041 | 6.731 | 6.744 | 14,546,176 | -0.15(-2.21%) |
Jun 06, 2006 | 7.428 | 7.428 | 6.809 | 6.896 | 16,826,752 | -0.53(-7.16%) |
Jun 05, 2006 | 7.615 | 7.638 | 7.393 | 7.428 | 6,272,182 | -0.03(-0.40%) |
Jun 02, 2006 | 7.735 | 7.737 | 7.440 | 7.458 | 6,808,882 | -0.29(-3.80%) |