Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.62 | 22.29 | 21.48 | 21.94 | 4,092,463 | +0.60(+2.79%) |
May 30, 2007 | 20.60 | 21.39 | 20.47 | 21.34 | 2,899,081 | +0.67(+3.24%) |
May 29, 2007 | 20.57 | 20.80 | 20.48 | 20.67 | 1,982,879 | +0.27(+1.31%) |
May 25, 2007 | 20.35 | 20.53 | 20.19 | 20.40 | 1,467,975 | +0.05(+0.27%) |
May 24, 2007 | 20.69 | 20.90 | 20.15 | 20.35 | 1,174,824 | -0.31(-1.51%) |
May 23, 2007 | 20.85 | 21.09 | 20.56 | 20.66 | 1,409,809 | -0.03(-0.17%) |
May 22, 2007 | 20.25 | 20.80 | 20.25 | 20.70 | 2,316,807 | +0.49(+2.41%) |
May 21, 2007 | 19.98 | 20.28 | 19.98 | 20.21 | 2,839,362 | +0.10(+0.52%) |
May 18, 2007 | 20.23 | 20.24 | 19.76 | 20.11 | 1,914,856 | -0.04(-0.20%) |
May 17, 2007 | 20.06 | 20.37 | 19.91 | 20.15 | 1,795,218 | +0.08(+0.42%) |
May 16, 2007 | 19.83 | 20.38 | 19.70 | 20.06 | 3,144,482 | +0.23(+1.15%) |
May 15, 2007 | 20.59 | 20.61 | 19.80 | 19.83 | 3,370,703 | -0.81(-3.94%) |
May 14, 2007 | 20.62 | 20.77 | 20.42 | 20.65 | 1,877,582 | +0.04(+0.19%) |
May 11, 2007 | 20.63 | 20.82 | 20.42 | 20.61 | 1,503,033 | -0.01(-0.07%) |
May 10, 2007 | 20.99 | 21.02 | 20.47 | 20.62 | 4,130,319 | -0.51(-2.40%) |
May 09, 2007 | 20.00 | 21.50 | 20.27 | 21.13 | 4,348,974 | +1.22(+6.11%) |
May 08, 2007 | 18.91 | 20.04 | 18.79 | 19.91 | 4,230,891 | +0.84(+4.40%) |
May 07, 2007 | 19.75 | 19.79 | 19.05 | 19.07 | 2,467,122 | -0.73(-3.68%) |
May 04, 2007 | 19.74 | 19.86 | 19.67 | 19.80 | 1,879,597 | +0.14(+0.73%) |
May 03, 2007 | 19.93 | 20.08 | 19.63 | 19.66 | 1,786,286 | -0.27(-1.34%) |
May 02, 2007 | 19.65 | 20.25 | 19.65 | 19.93 | 1,964,420 | +0.44(+2.27%) |
May 01, 2007 | 19.48 | 19.51 | 18.96 | 19.49 | 2,692,037 | -0.07(-0.36%) |
Apr 30, 2007 | 20.34 | 20.34 | 19.43 | 19.56 | 1,826,407 | -0.74(-3.67%) |
Apr 27, 2007 | 20.35 | 20.42 | 19.98 | 20.30 | 1,192,957 | -0.04(-0.20%) |
Apr 26, 2007 | 20.55 | 20.80 | 20.28 | 20.34 | 1,924,273 | -0.20(-0.99%) |
Apr 25, 2007 | 20.41 | 20.54 | 20.08 | 20.54 | 3,810,189 | +0.18(+0.88%) |
Apr 24, 2007 | 20.38 | 20.54 | 19.75 | 20.36 | 2,911,573 | -0.02(-0.10%) |
Apr 23, 2007 | 19.91 | 20.59 | 19.90 | 20.38 | 3,360,065 | +0.73(+3.74%) |
Apr 20, 2007 | 18.73 | 19.77 | 18.57 | 19.65 | 6,392,122 | +1.02(+5.46%) |
Apr 19, 2007 | 19.55 | 19.55 | 18.50 | 18.63 | 3,553,485 | -0.57(-2.97%) |
Apr 18, 2007 | 19.62 | 19.74 | 19.15 | 19.20 | 2,112,958 | -0.42(-2.15%) |
Apr 17, 2007 | 19.69 | 19.74 | 19.45 | 19.62 | 1,652,329 | -0.02(-0.10%) |
Apr 16, 2007 | 19.59 | 19.86 | 19.50 | 19.64 | 1,976,861 | +0.08(+0.41%) |
Apr 13, 2007 | 20.18 | 20.25 | 19.37 | 19.57 | 2,945,794 | -0.57(-2.83%) |
Apr 12, 2007 | 20.45 | 20.46 | 19.62 | 20.14 | 2,701,228 | -0.31(-1.53%) |
Apr 11, 2007 | 20.57 | 20.71 | 20.20 | 20.45 | 1,401,286 | -0.11(-0.55%) |
Apr 10, 2007 | 20.42 | 20.70 | 20.40 | 20.56 | 1,531,441 | +0.23(+1.15%) |
Apr 09, 2007 | 20.55 | 20.65 | 20.17 | 20.33 | 907,624 | -0.22(-1.06%) |
Apr 05, 2007 | 20.85 | 20.92 | 20.47 | 20.55 | 569,178 | -0.20(-0.96%) |
Apr 04, 2007 | 20.95 | 20.95 | 20.58 | 20.75 | 1,055,951 | -0.07(-0.36%) |
Apr 03, 2007 | 20.72 | 20.97 | 20.72 | 20.82 | 1,090,807 | +0.13(+0.65%) |
Apr 02, 2007 | 20.31 | 20.83 | 20.26 | 20.69 | 1,922,512 | +0.59(+2.94%) |
Mar 30, 2007 | 20.35 | 20.70 | 20.00 | 20.10 | 1,749,240 | -0.25(-1.24%) |
Mar 29, 2007 | 20.75 | 20.76 | 20.04 | 20.35 | 831,100 | -0.24(-1.16%) |
Mar 28, 2007 | 20.67 | 20.72 | 20.29 | 20.59 | 1,331,574 | -0.08(-0.38%) |
Mar 27, 2007 | 20.91 | 21.08 | 20.67 | 20.67 | 1,465,155 | -0.46(-2.18%) |
Mar 26, 2007 | 20.70 | 21.14 | 20.70 | 21.13 | 2,043,819 | +0.45(+2.18%) |
Mar 23, 2007 | 20.43 | 20.85 | 20.37 | 20.68 | 1,554,813 | -0.00(-0.02%) |
Mar 22, 2007 | 20.93 | 20.93 | 20.22 | 20.68 | 2,177,786 | +0.20(+0.97%) |
Mar 21, 2007 | 20.47 | 20.61 | 20.32 | 20.48 | 1,152,927 | +0.03(+0.17%) |
Mar 20, 2007 | 20.38 | 20.48 | 20.31 | 20.45 | 823,444 | +0.04(+0.19%) |
Mar 19, 2007 | 19.83 | 20.59 | 19.82 | 20.41 | 2,449,178 | +0.80(+4.10%) |
Mar 16, 2007 | 19.78 | 19.83 | 19.56 | 19.61 | 2,090,344 | -0.27(-1.37%) |
Mar 15, 2007 | 19.98 | 20.20 | 19.73 | 19.88 | 2,157,840 | -0.21(-1.04%) |
Mar 14, 2007 | 20.23 | 20.43 | 19.81 | 20.09 | 2,705,258 | -0.17(-0.83%) |
Mar 13, 2007 | 42.28 | 21.12 | 20.14 | 20.26 | 1,652,127 | +9.68(+91.62%) |
Mar 12, 2007 | 10.52 | 10.65 | 10.49 | 10.57 | 2,337,962 | +0.04(+0.39%) |
Mar 09, 2007 | 10.42 | 10.54 | 10.39 | 10.53 | 2,892,835 | +0.24(+2.36%) |
Mar 08, 2007 | 10.41 | 10.42 | 10.21 | 10.29 | 3,263,556 | +0.13(+1.25%) |
Mar 07, 2007 | 10.02 | 10.24 | 10.02 | 10.16 | 2,972,218 | +0.15(+1.45%) |
Mar 06, 2007 | 9.780 | 10.07 | 9.734 | 10.01 | 2,321,038 | +0.37(+3.85%) |
Mar 05, 2007 | 9.794 | 9.938 | 9.644 | 9.644 | 2,914,192 | -0.27(-2.76%) |
Mar 02, 2007 | 10.09 | 10.15 | 9.893 | 9.918 | 2,476,579 | -0.24(-2.33%) |
Mar 01, 2007 | 10.05 | 10.15 | 9.865 | 10.15 | 4,080,477 | +0.05(+0.47%) |
Feb 28, 2007 | 10.05 | 10.14 | 9.836 | 10.11 | 3,828,100 | +0.05(+0.54%) |
Feb 27, 2007 | 9.461 | 10.17 | 9.321 | 10.05 | 7,744,852 | -0.19(-1.82%) |
Feb 26, 2007 | 10.51 | 10.55 | 10.21 | 10.24 | 2,822,406 | -0.32(-3.05%) |
Feb 23, 2007 | 10.45 | 10.58 | 10.32 | 10.56 | 2,252,535 | +0.08(+0.79%) |
Feb 22, 2007 | 10.51 | 10.54 | 10.38 | 10.48 | 2,305,725 | -0.05(-0.47%) |
Feb 21, 2007 | 10.58 | 10.69 | 10.50 | 10.53 | 4,104,530 | -0.17(-1.54%) |
Feb 20, 2007 | 10.42 | 10.76 | 10.38 | 10.69 | 3,710,840 | +0.16(+1.56%) |
Feb 16, 2007 | 10.38 | 10.55 | 10.33 | 10.53 | 3,258,318 | +0.15(+1.47%) |
Feb 15, 2007 | 9.990 | 10.49 | 9.989 | 10.38 | 10,765,425 | +1.12(+12.13%) |
Feb 14, 2007 | 9.414 | 9.414 | 9.219 | 9.254 | 3,476,036 | -0.04(-0.48%) |
Feb 13, 2007 | 9.242 | 9.409 | 9.219 | 9.299 | 3,426,839 | +0.12(+1.26%) |
Feb 12, 2007 | 9.058 | 9.254 | 8.924 | 9.183 | 3,757,397 | +0.13(+1.45%) |
Feb 09, 2007 | 9.109 | 9.257 | 8.979 | 9.052 | 2,827,556 | -0.05(-0.57%) |
Feb 08, 2007 | 9.023 | 9.104 | 8.909 | 9.104 | 2,183,226 | +0.03(+0.29%) |
Feb 07, 2007 | 9.113 | 9.118 | 8.982 | 9.078 | 1,296,718 | -0.01(-0.16%) |
Feb 06, 2007 | 9.016 | 9.126 | 8.962 | 9.093 | 2,510,831 | +0.08(+0.92%) |
Feb 05, 2007 | 8.977 | 9.078 | 8.845 | 9.010 | 1,778,253 | +0.01(+0.08%) |
Feb 02, 2007 | 9.171 | 9.171 | 8.951 | 9.002 | 1,642,053 | -0.16(-1.79%) |
Feb 01, 2007 | 9.010 | 9.172 | 8.971 | 9.166 | 2,513,249 | +0.22(+2.44%) |
Jan 31, 2007 | 8.723 | 8.970 | 8.686 | 8.948 | 2,489,071 | +0.23(+2.62%) |
Jan 30, 2007 | 8.934 | 8.977 | 8.698 | 8.719 | 2,011,969 | -0.15(-1.73%) |
Jan 29, 2007 | 8.929 | 8.964 | 8.792 | 8.873 | 2,168,719 | -0.08(-0.89%) |
Jan 26, 2007 | 8.859 | 8.981 | 8.760 | 8.953 | 2,250,520 | +0.07(+0.81%) |
Jan 25, 2007 | 9.120 | 9.125 | 8.853 | 8.881 | 3,313,120 | -0.25(-2.69%) |
Jan 24, 2007 | 9.046 | 9.157 | 8.955 | 9.126 | 2,560,395 | +0.09(+0.99%) |
Jan 23, 2007 | 9.077 | 9.105 | 8.897 | 9.037 | 2,151,795 | +0.05(+0.51%) |
Jan 22, 2007 | 9.067 | 9.089 | 8.823 | 8.991 | 4,387,003 | -0.09(-0.94%) |
Jan 19, 2007 | 9.182 | 9.197 | 8.953 | 9.077 | 4,905,207 | -0.21(-2.27%) |
Jan 18, 2007 | 9.582 | 9.784 | 9.213 | 9.288 | 11,090,210 | +0.04(+0.48%) |
Jan 17, 2007 | 9.207 | 9.284 | 9.078 | 9.243 | 3,166,040 | +0.02(+0.19%) |
Jan 16, 2007 | 8.903 | 9.283 | 8.893 | 9.226 | 6,943,369 | +0.36(+4.12%) |
Jan 12, 2007 | 8.711 | 8.909 | 8.701 | 8.861 | 2,378,258 | +0.11(+1.20%) |
Jan 11, 2007 | 8.500 | 8.841 | 8.460 | 8.755 | 3,503,316 | +0.26(+3.01%) |
Jan 10, 2007 | 8.551 | 8.572 | 8.417 | 8.500 | 2,174,361 | -0.08(-0.95%) |
Jan 09, 2007 | 8.407 | 8.641 | 8.403 | 8.582 | 2,892,835 | +0.23(+2.79%) |
Jan 08, 2007 | 8.189 | 8.374 | 8.047 | 8.348 | 3,170,473 | +0.18(+2.20%) |
Jan 05, 2007 | 8.289 | 8.352 | 8.137 | 8.168 | 3,512,987 | -0.20(-2.37%) |
Jan 04, 2007 | 8.062 | 8.431 | 7.945 | 8.367 | 4,726,697 | +0.34(+4.22%) |
Jan 03, 2007 | 7.904 | 8.177 | 7.899 | 8.028 | 4,304,397 | +0.16(+2.00%) |
Dec 29, 2006 | 7.944 | 7.982 | 7.864 | 7.871 | 1,492,959 | -0.07(-0.92%) |
Dec 28, 2006 | 8.022 | 8.057 | 7.904 | 7.944 | 2,135,274 | -0.12(-1.51%) |
Dec 27, 2006 | 7.569 | 8.089 | 7.562 | 8.065 | 4,378,138 | +0.64(+8.59%) |
Dec 26, 2006 | 7.563 | 7.563 | 7.356 | 7.428 | 2,219,492 | -0.14(-1.87%) |
Dec 22, 2006 | 7.650 | 7.662 | 7.560 | 7.569 | 1,078,718 | -0.09(-1.17%) |
Dec 21, 2006 | 7.650 | 7.684 | 7.588 | 7.658 | 2,405,659 | +0.01(+0.11%) |
Dec 20, 2006 | 7.537 | 7.651 | 7.507 | 7.650 | 1,663,007 | +0.11(+1.46%) |
Dec 19, 2006 | 7.464 | 7.561 | 7.321 | 7.539 | 2,126,006 | +0.08(+1.01%) |
Dec 18, 2006 | 7.697 | 7.717 | 7.452 | 7.464 | 2,755,426 | -0.14(-1.88%) |
Dec 15, 2006 | 7.775 | 7.795 | 7.586 | 7.606 | 2,912,177 | -0.17(-2.17%) |
Dec 14, 2006 | 7.675 | 7.786 | 7.631 | 7.775 | 1,238,692 | +0.08(+1.08%) |
Dec 13, 2006 | 7.832 | 7.934 | 7.651 | 7.692 | 1,971,270 | -0.12(-1.51%) |
Dec 12, 2006 | 7.817 | 7.827 | 7.724 | 7.810 | 1,783,895 | -0.04(-0.47%) |
Dec 11, 2006 | 7.768 | 7.876 | 7.717 | 7.847 | 1,206,053 | -0.00(-0.02%) |
Dec 08, 2006 | 7.849 | 7.928 | 7.799 | 7.848 | 1,625,129 | -0.01(-0.17%) |
Dec 07, 2006 | 8.014 | 8.060 | 7.842 | 7.862 | 2,727,622 | -0.15(-1.90%) |
Dec 06, 2006 | 8.041 | 8.144 | 7.944 | 8.014 | 2,568,857 | -0.02(-0.23%) |
Dec 05, 2006 | 7.854 | 8.057 | 7.755 | 8.033 | 3,568,596 | +0.19(+2.45%) |
Dec 04, 2006 | 7.846 | 7.869 | 7.764 | 7.841 | 1,852,800 | -0.00(-0.06%) |
Dec 01, 2006 | 7.693 | 7.920 | 7.661 | 7.846 | 3,775,313 | +0.13(+1.72%) |
Nov 30, 2006 | 7.966 | 7.971 | 7.614 | 7.713 | 4,384,183 | -0.12(-1.47%) |
Nov 29, 2006 | 7.727 | 7.869 | 7.697 | 7.828 | 3,336,089 | +0.13(+1.71%) |
Nov 28, 2006 | 7.497 | 7.701 | 7.445 | 7.697 | 4,403,122 | +0.11(+1.49%) |
Nov 27, 2006 | 7.916 | 7.924 | 7.540 | 7.584 | 3,423,531 | -0.31(-3.97%) |
Nov 24, 2006 | 7.715 | 7.916 | 7.693 | 7.898 | 1,348,700 | +0.18(+2.36%) |
Nov 22, 2006 | 7.743 | 7.777 | 7.627 | 7.715 | 1,269,317 | +0.02(+0.29%) |
Nov 21, 2006 | 7.724 | 7.791 | 7.594 | 7.693 | 3,324,000 | -0.01(-0.16%) |
Nov 20, 2006 | 7.799 | 7.877 | 7.679 | 7.706 | 2,294,039 | -0.04(-0.54%) |
Nov 17, 2006 | 7.900 | 7.900 | 7.678 | 7.748 | 2,684,103 | -0.15(-1.93%) |
Nov 16, 2006 | 7.935 | 7.995 | 7.832 | 7.900 | 2,647,434 | -0.03(-0.44%) |
Nov 15, 2006 | 8.016 | 8.028 | 7.915 | 7.935 | 3,681,021 | -0.11(-1.39%) |
Nov 14, 2006 | 7.934 | 8.052 | 7.885 | 8.047 | 6,270,026 | +0.16(+2.01%) |
Nov 13, 2006 | 7.959 | 7.991 | 7.852 | 7.888 | 4,779,887 | -0.03(-0.39%) |
Nov 10, 2006 | 7.960 | 7.993 | 7.833 | 7.919 | 3,429,172 | -0.01(-0.13%) |
Nov 09, 2006 | 8.022 | 8.062 | 7.890 | 7.929 | 1,799,610 | -0.09(-1.08%) |
Nov 08, 2006 | 8.067 | 8.111 | 7.910 | 8.016 | 5,564,447 | -0.06(-0.75%) |
Nov 07, 2006 | 7.979 | 8.141 | 7.941 | 8.077 | 6,090,710 | +0.23(+2.93%) |
Nov 06, 2006 | 7.780 | 7.940 | 7.742 | 7.847 | 5,291,241 | +0.05(+0.70%) |
Nov 03, 2006 | 7.940 | 7.941 | 7.717 | 7.792 | 5,908,976 | -0.15(-1.91%) |
Nov 02, 2006 | 7.631 | 8.187 | 7.619 | 7.944 | 23,220,050 | +0.92(+13.05%) |
Nov 01, 2006 | 7.042 | 7.260 | 6.956 | 7.027 | 4,295,935 | -0.04(-0.56%) |
Oct 31, 2006 | 6.998 | 7.066 | 6.924 | 7.066 | 3,239,782 | +0.10(+1.42%) |
Oct 30, 2006 | 6.836 | 7.035 | 6.781 | 6.967 | 1,614,652 | +0.13(+1.92%) |
Oct 27, 2006 | 6.887 | 7.017 | 6.798 | 6.836 | 1,461,125 | -0.11(-1.61%) |
Oct 26, 2006 | 6.874 | 6.972 | 6.808 | 6.947 | 1,170,592 | +0.10(+1.52%) |
Oct 25, 2006 | 6.849 | 7.002 | 6.750 | 6.843 | 1,475,632 | -0.03(-0.45%) |
Oct 24, 2006 | 6.857 | 6.916 | 6.781 | 6.874 | 1,339,835 | -0.01(-0.20%) |
Oct 23, 2006 | 6.714 | 6.957 | 6.695 | 6.888 | 1,992,627 | +0.17(+2.61%) |
Oct 20, 2006 | 6.762 | 6.791 | 6.666 | 6.713 | 1,060,182 | -0.02(-0.28%) |
Oct 19, 2006 | 6.731 | 6.816 | 6.657 | 6.731 | 1,712,974 | -0.03(-0.40%) |
Oct 18, 2006 | 6.862 | 6.936 | 6.700 | 6.759 | 1,743,599 | -0.08(-1.16%) |
Oct 17, 2006 | 6.941 | 6.941 | 6.748 | 6.838 | 1,414,382 | -0.12(-1.66%) |
Oct 16, 2006 | 7.029 | 7.045 | 6.914 | 6.954 | 1,993,433 | -0.05(-0.76%) |
Oct 13, 2006 | 6.825 | 7.098 | 6.816 | 7.007 | 2,704,654 | +0.19(+2.78%) |
Oct 12, 2006 | 6.787 | 6.818 | 6.735 | 6.817 | 2,032,520 | +0.10(+1.42%) |
Oct 11, 2006 | 6.719 | 6.751 | 6.624 | 6.722 | 1,806,863 | -0.03(-0.42%) |
Oct 10, 2006 | 6.769 | 6.827 | 6.695 | 6.750 | 3,575,043 | +0.06(+0.83%) |
Oct 09, 2006 | 6.687 | 6.761 | 6.615 | 6.694 | 1,519,957 | +0.01(+0.11%) |
Oct 06, 2006 | 6.688 | 6.707 | 6.591 | 6.687 | 2,766,306 | -0.00(-0.02%) |
Oct 05, 2006 | 6.328 | 6.754 | 6.328 | 6.688 | 8,150,631 | +0.47(+7.52%) |
Oct 04, 2006 | 6.001 | 6.259 | 5.972 | 6.220 | 2,128,827 | +0.19(+3.13%) |
Oct 03, 2006 | 6.012 | 6.081 | 5.908 | 6.032 | 2,005,924 | +0.04(+0.66%) |
Oct 02, 2006 | 5.991 | 6.102 | 5.931 | 5.992 | 1,995,045 | -0.03(-0.49%) |
Sep 29, 2006 | 6.184 | 6.203 | 6.012 | 6.022 | 2,272,280 | -0.16(-2.61%) |
Sep 28, 2006 | 6.140 | 6.235 | 6.096 | 6.183 | 3,025,005 | +0.07(+1.12%) |
Sep 27, 2006 | 6.146 | 6.176 | 6.019 | 6.115 | 3,080,210 | -0.04(-0.71%) |
Sep 26, 2006 | 6.043 | 6.203 | 6.013 | 6.158 | 2,215,060 | +0.10(+1.68%) |
Sep 25, 2006 | 6.025 | 6.130 | 5.930 | 6.056 | 2,581,348 | +0.00(+0.04%) |
Sep 22, 2006 | 5.913 | 6.125 | 5.770 | 6.054 | 4,401,913 | +0.08(+1.29%) |
Sep 21, 2006 | 6.162 | 6.316 | 5.955 | 5.977 | 4,889,492 | -0.19(-3.08%) |
Sep 20, 2006 | 6.080 | 6.188 | 6.068 | 6.167 | 1,929,362 | +0.12(+2.05%) |
Sep 19, 2006 | 6.049 | 6.073 | 5.975 | 6.043 | 3,031,855 | -0.01(-0.14%) |
Sep 18, 2006 | 5.877 | 6.064 | 5.837 | 6.051 | 3,213,590 | +0.17(+2.83%) |
Sep 15, 2006 | 5.832 | 5.901 | 5.755 | 5.885 | 2,342,797 | +0.08(+1.41%) |
Sep 14, 2006 | 5.834 | 5.853 | 5.708 | 5.803 | 2,018,819 | -0.07(-1.27%) |
Sep 13, 2006 | 5.819 | 5.913 | 5.788 | 5.878 | 2,505,592 | +0.08(+1.30%) |
Sep 12, 2006 | 5.571 | 5.828 | 5.554 | 5.802 | 3,724,540 | +0.26(+4.63%) |
Sep 11, 2006 | 5.529 | 5.601 | 5.419 | 5.545 | 2,077,248 | +0.02(+0.29%) |
Sep 08, 2006 | 5.513 | 5.579 | 5.445 | 5.529 | 4,374,109 | +0.05(+0.86%) |
Sep 07, 2006 | 5.347 | 5.520 | 5.342 | 5.482 | 6,630,270 | +0.14(+2.53%) |
Sep 06, 2006 | 5.224 | 5.405 | 5.187 | 5.347 | 6,418,314 | +0.11(+2.08%) |
Sep 05, 2006 | 5.210 | 5.281 | 5.100 | 5.238 | 4,014,267 | +0.05(+0.96%) |
Sep 01, 2006 | 5.087 | 5.225 | 5.087 | 5.188 | 3,991,298 | +0.13(+2.48%) |
Aug 31, 2006 | 5.211 | 5.213 | 4.907 | 5.063 | 15,795,550 | -0.27(-5.12%) |
Aug 30, 2006 | 5.585 | 5.618 | 5.312 | 5.336 | 8,038,206 | -0.25(-4.53%) |
Aug 29, 2006 | 5.729 | 5.764 | 5.587 | 5.589 | 3,229,305 | -0.13(-2.24%) |
Aug 28, 2006 | 5.602 | 5.718 | 5.586 | 5.716 | 3,537,971 | +0.14(+2.42%) |
Aug 25, 2006 | 5.573 | 5.673 | 5.528 | 5.581 | 3,344,551 | +0.01(+0.18%) |
Aug 24, 2006 | 6.099 | 6.099 | 5.535 | 5.571 | 10,574,826 | -0.52(-8.55%) |
Aug 23, 2006 | 6.009 | 6.143 | 6.002 | 6.092 | 2,481,818 | +0.08(+1.38%) |
Aug 22, 2006 | 5.981 | 6.080 | 5.944 | 6.009 | 3,895,394 | +0.03(+0.46%) |
Aug 21, 2006 | 6.024 | 6.024 | 5.879 | 5.982 | 2,266,235 | -0.04(-0.70%) |
Aug 18, 2006 | 6.028 | 6.080 | 5.925 | 6.024 | 2,584,169 | -0.00(-0.06%) |
Aug 17, 2006 | 6.101 | 6.205 | 5.991 | 6.028 | 2,406,465 | -0.06(-1.06%) |
Aug 16, 2006 | 6.023 | 6.132 | 5.937 | 6.092 | 5,630,129 | +0.18(+3.09%) |
Aug 15, 2006 | 5.842 | 5.932 | 5.801 | 5.910 | 3,461,006 | +0.13(+2.25%) |
Aug 14, 2006 | 5.844 | 5.931 | 5.755 | 5.780 | 1,761,329 | -0.02(-0.34%) |
Aug 11, 2006 | 5.894 | 5.901 | 5.770 | 5.800 | 1,384,966 | -0.12(-2.01%) |
Aug 10, 2006 | 5.764 | 5.919 | 5.733 | 5.919 | 3,951,809 | +0.14(+2.34%) |
Aug 09, 2006 | 5.953 | 5.987 | 5.738 | 5.783 | 1,844,338 | -0.15(-2.47%) |
Aug 08, 2006 | 5.949 | 6.018 | 5.850 | 5.930 | 2,705,057 | +0.02(+0.40%) |
Aug 07, 2006 | 5.968 | 6.002 | 5.864 | 5.906 | 2,926,280 | -0.14(-2.28%) |
Aug 04, 2006 | 6.055 | 6.140 | 5.944 | 6.044 | 3,375,176 | +0.04(+0.62%) |
Aug 03, 2006 | 5.708 | 6.142 | 5.524 | 6.007 | 9,381,265 | +0.54(+9.87%) |
Aug 02, 2006 | 5.326 | 5.517 | 5.270 | 5.467 | 3,386,459 | +0.27(+5.23%) |
Aug 01, 2006 | 5.274 | 5.301 | 5.180 | 5.195 | 1,548,970 | -0.09(-1.71%) |
Jul 31, 2006 | 5.286 | 5.334 | 5.242 | 5.286 | 1,143,997 | -0.02(-0.47%) |
Jul 28, 2006 | 5.105 | 5.364 | 5.058 | 5.311 | 1,627,144 | +0.20(+4.01%) |
Jul 27, 2006 | 5.251 | 5.286 | 5.097 | 5.106 | 1,419,218 | -0.14(-2.60%) |
Jul 26, 2006 | 5.385 | 5.388 | 5.230 | 5.242 | 1,711,362 | -0.17(-3.10%) |
Jul 25, 2006 | 5.288 | 5.446 | 5.240 | 5.410 | 1,320,493 | +0.12(+2.30%) |
Jul 24, 2006 | 5.107 | 5.350 | 5.125 | 5.288 | 1,827,011 | +0.18(+3.57%) |
Jul 21, 2006 | 5.281 | 5.278 | 5.059 | 5.106 | 2,665,164 | -0.17(-3.29%) |
Jul 20, 2006 | 5.180 | 5.309 | 5.180 | 5.280 | 2,045,414 | +0.00(+0.09%) |
Jul 19, 2006 | 4.993 | 5.305 | 4.976 | 5.275 | 2,749,785 | +0.28(+5.64%) |
Jul 18, 2006 | 5.012 | 5.064 | 4.840 | 4.993 | 3,035,079 | -0.01(-0.27%) |
Jul 17, 2006 | 4.994 | 5.080 | 4.968 | 5.007 | 1,374,892 | -0.01(-0.25%) |
Jul 14, 2006 | 5.061 | 5.065 | 4.965 | 5.019 | 1,417,203 | -0.04(-0.86%) |
Jul 13, 2006 | 5.218 | 5.218 | 5.025 | 5.063 | 2,051,459 | -0.17(-3.32%) |
Jul 12, 2006 | 5.246 | 5.422 | 5.164 | 5.236 | 2,485,847 | +0.00(+0.02%) |
Jul 11, 2006 | 5.233 | 5.249 | 5.054 | 5.235 | 1,373,280 | -0.02(-0.35%) |
Jul 10, 2006 | 5.211 | 5.336 | 5.211 | 5.254 | 1,623,920 | +0.05(+1.05%) |
Jul 07, 2006 | 5.242 | 5.312 | 5.187 | 5.199 | 1,320,896 | -0.07(-1.25%) |
Jul 06, 2006 | 5.091 | 5.336 | 5.038 | 5.265 | 2,877,926 | +0.26(+5.15%) |
Jul 05, 2006 | 5.143 | 5.143 | 4.881 | 5.007 | 1,534,464 | -0.15(-2.84%) |
Jul 03, 2006 | 5.180 | 5.199 | 5.149 | 5.153 | 636,673 | -0.03(-0.53%) |
Jun 30, 2006 | 5.204 | 5.272 | 5.158 | 5.180 | 3,146,296 | -0.01(-0.22%) |
Jun 29, 2006 | 4.994 | 5.208 | 4.950 | 5.192 | 2,716,742 | +0.30(+6.06%) |
Jun 28, 2006 | 4.930 | 4.930 | 4.786 | 4.895 | 1,424,859 | -0.02(-0.45%) |
Jun 27, 2006 | 5.040 | 5.081 | 4.884 | 4.917 | 1,952,734 | -0.11(-2.15%) |
Jun 26, 2006 | 5.135 | 5.208 | 4.976 | 5.025 | 3,104,791 | -0.09(-1.79%) |
Jun 23, 2006 | 4.977 | 5.153 | 4.963 | 5.117 | 1,283,824 | +0.14(+2.79%) |
Jun 22, 2006 | 5.015 | 5.038 | 4.931 | 4.978 | 1,069,450 | -0.07(-1.35%) |
Jun 21, 2006 | 4.941 | 5.089 | 4.922 | 5.046 | 1,124,252 | +0.11(+2.13%) |
Jun 20, 2006 | 4.914 | 5.074 | 4.902 | 4.941 | 822,840 | +0.02(+0.38%) |
Jun 19, 2006 | 5.050 | 5.072 | 4.901 | 4.922 | 1,634,800 | -0.12(-2.29%) |
Jun 16, 2006 | 5.146 | 5.147 | 4.972 | 5.038 | 2,692,565 | -0.11(-2.07%) |
Jun 15, 2006 | 5.087 | 5.225 | 5.075 | 5.144 | 2,089,740 | +0.01(+0.15%) |
Jun 14, 2006 | 4.900 | 5.151 | 4.873 | 5.137 | 1,941,451 | +0.22(+4.57%) |
Jun 13, 2006 | 5.043 | 5.063 | 4.837 | 4.912 | 2,268,653 | -0.16(-3.13%) |
Jun 12, 2006 | 5.403 | 5.432 | 5.034 | 5.071 | 2,485,444 | -0.31(-5.76%) |
Jun 09, 2006 | 5.513 | 5.590 | 5.283 | 5.381 | 3,830,518 | -0.08(-1.52%) |
Jun 08, 2006 | 5.398 | 5.553 | 5.309 | 5.465 | 5,791,715 | +0.13(+2.47%) |
Jun 07, 2006 | 5.395 | 5.460 | 5.280 | 5.333 | 2,946,831 | -0.08(-1.54%) |
Jun 06, 2006 | 5.272 | 5.416 | 5.219 | 5.416 | 2,185,644 | +0.16(+2.95%) |
Jun 05, 2006 | 5.416 | 5.442 | 5.255 | 5.261 | 2,312,173 | -0.15(-2.84%) |
Jun 02, 2006 | 5.544 | 5.553 | 5.368 | 5.415 | 5,212,664 | -0.10(-1.84%) |