Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.537 | 6.609 | 6.481 | 6.539 | 2,921,335 | +0.02(+0.31%) |
May 30, 2007 | 6.346 | 6.519 | 6.281 | 6.519 | 4,458,659 | +0.16(+2.54%) |
May 29, 2007 | 6.324 | 6.378 | 6.283 | 6.357 | 3,861,915 | +0.14(+2.24%) |
May 25, 2007 | 6.194 | 6.241 | 6.135 | 6.218 | 2,436,601 | +0.05(+0.76%) |
May 24, 2007 | 6.174 | 6.214 | 6.091 | 6.171 | 4,261,822 | -0.00(-0.07%) |
May 23, 2007 | 6.487 | 6.537 | 6.133 | 6.176 | 7,123,206 | -0.37(-5.68%) |
May 22, 2007 | 6.362 | 6.588 | 6.342 | 6.548 | 4,384,455 | +0.22(+3.40%) |
May 21, 2007 | 6.391 | 6.425 | 6.306 | 6.333 | 2,812,526 | -0.06(-0.91%) |
May 18, 2007 | 6.411 | 6.452 | 6.339 | 6.391 | 3,890,356 | -0.02(-0.31%) |
May 17, 2007 | 6.398 | 6.461 | 6.360 | 6.411 | 3,513,093 | -0.01(-0.14%) |
May 16, 2007 | 6.398 | 6.532 | 6.344 | 6.420 | 6,322,052 | +0.02(+0.35%) |
May 15, 2007 | 6.470 | 6.591 | 6.387 | 6.398 | 2,505,721 | -0.09(-1.35%) |
May 14, 2007 | 6.570 | 6.600 | 6.443 | 6.485 | 2,091,891 | -0.08(-1.23%) |
May 11, 2007 | 6.577 | 6.615 | 6.502 | 6.566 | 2,198,024 | +0.04(+0.55%) |
May 10, 2007 | 6.651 | 6.705 | 6.517 | 6.530 | 4,772,420 | -0.12(-1.79%) |
May 09, 2007 | 6.593 | 6.745 | 6.570 | 6.649 | 3,827,479 | +0.03(+0.44%) |
May 08, 2007 | 6.640 | 6.698 | 6.539 | 6.620 | 4,127,595 | -0.06(-0.94%) |
May 07, 2007 | 6.822 | 6.889 | 6.660 | 6.683 | 3,467,162 | -0.05(-0.70%) |
May 04, 2007 | 6.707 | 6.783 | 6.687 | 6.730 | 4,149,531 | +0.02(+0.33%) |
May 03, 2007 | 6.739 | 6.797 | 6.624 | 6.707 | 5,037,753 | +0.01(+0.10%) |
May 02, 2007 | 6.631 | 6.806 | 6.564 | 6.700 | 7,077,916 | +0.02(+0.37%) |
May 01, 2007 | 6.629 | 6.725 | 6.503 | 6.676 | 7,410,425 | +0.04(+0.57%) |
Apr 30, 2007 | 7.205 | 7.288 | 6.618 | 6.638 | 10,421,670 | -0.51(-7.15%) |
Apr 27, 2007 | 7.844 | 7.844 | 7.138 | 7.149 | 6,546,359 | -0.83(-10.40%) |
Apr 26, 2007 | 8.028 | 8.409 | 7.950 | 7.979 | 2,995,806 | -0.05(-0.61%) |
Apr 25, 2007 | 8.118 | 8.118 | 7.896 | 8.028 | 2,080,743 | +0.03(+0.39%) |
Apr 24, 2007 | 8.015 | 8.066 | 7.880 | 7.997 | 2,409,845 | -0.03(-0.36%) |
Apr 23, 2007 | 8.129 | 8.183 | 7.992 | 8.026 | 1,989,147 | -0.15(-1.81%) |
Apr 20, 2007 | 8.353 | 8.409 | 8.142 | 8.174 | 2,378,183 | -0.08(-0.92%) |
Apr 19, 2007 | 8.474 | 8.474 | 8.232 | 8.250 | 2,088,324 | -0.22(-2.65%) |
Apr 18, 2007 | 8.223 | 8.503 | 8.223 | 8.474 | 2,784,432 | +0.25(+3.08%) |
Apr 17, 2007 | 8.185 | 8.317 | 8.154 | 8.221 | 2,741,176 | +0.09(+1.13%) |
Apr 16, 2007 | 8.133 | 8.255 | 8.089 | 8.129 | 2,003,596 | -0.00(-0.03%) |
Apr 13, 2007 | 8.176 | 8.210 | 8.026 | 8.131 | 2,783,821 | -0.02(-0.27%) |
Apr 12, 2007 | 8.189 | 8.270 | 8.044 | 8.154 | 1,739,155 | -0.07(-0.79%) |
Apr 11, 2007 | 8.288 | 8.288 | 8.071 | 8.219 | 1,998,244 | -0.06(-0.68%) |
Apr 10, 2007 | 8.394 | 8.394 | 8.252 | 8.275 | 1,696,791 | -0.12(-1.42%) |
Apr 09, 2007 | 8.535 | 8.542 | 8.255 | 8.394 | 2,891,457 | -0.26(-2.98%) |
Apr 05, 2007 | 8.519 | 8.667 | 8.494 | 8.651 | 1,307,042 | +0.13(+1.55%) |
Apr 04, 2007 | 8.604 | 8.640 | 8.481 | 8.519 | 2,173,052 | -0.08(-0.96%) |
Apr 03, 2007 | 8.609 | 8.743 | 8.566 | 8.602 | 2,591,341 | +0.09(+1.08%) |
Apr 02, 2007 | 8.566 | 8.600 | 8.380 | 8.510 | 1,349,852 | -0.03(-0.39%) |
Mar 30, 2007 | 8.539 | 8.665 | 8.441 | 8.544 | 1,952,759 | +0.03(+0.37%) |
Mar 29, 2007 | 8.533 | 8.575 | 8.358 | 8.512 | 1,579,955 | +0.03(+0.37%) |
Mar 28, 2007 | 8.436 | 8.548 | 8.349 | 8.481 | 2,376,399 | -0.01(-0.13%) |
Mar 27, 2007 | 8.589 | 8.589 | 8.416 | 8.492 | 1,322,204 | -0.10(-1.20%) |
Mar 26, 2007 | 8.779 | 8.804 | 8.528 | 8.595 | 1,827,451 | -0.18(-2.09%) |
Mar 23, 2007 | 8.835 | 8.878 | 8.757 | 8.779 | 1,598,239 | -0.02(-0.28%) |
Mar 22, 2007 | 8.968 | 8.981 | 8.748 | 8.804 | 2,355,886 | -0.18(-2.05%) |
Mar 21, 2007 | 8.786 | 8.992 | 8.730 | 8.988 | 1,895,233 | +0.20(+2.30%) |
Mar 20, 2007 | 8.589 | 8.802 | 8.589 | 8.786 | 1,617,860 | +0.15(+1.69%) |
Mar 19, 2007 | 8.503 | 8.665 | 8.461 | 8.640 | 1,293,218 | +0.17(+2.01%) |
Mar 16, 2007 | 8.627 | 8.642 | 8.434 | 8.470 | 1,947,408 | -0.15(-1.79%) |
Mar 15, 2007 | 8.533 | 8.696 | 8.530 | 8.625 | 1,912,625 | +0.13(+1.53%) |
Mar 14, 2007 | 8.607 | 8.633 | 8.198 | 8.494 | 3,324,908 | -0.10(-1.15%) |
Mar 13, 2007 | 8.788 | 8.757 | 8.564 | 8.593 | 2,004,042 | -0.20(-2.22%) |
Mar 12, 2007 | 8.761 | 8.835 | 8.701 | 8.788 | 1,342,717 | -0.05(-0.53%) |
Mar 09, 2007 | 8.811 | 8.900 | 8.759 | 8.835 | 1,629,900 | +0.07(+0.82%) |
Mar 08, 2007 | 8.737 | 8.867 | 8.692 | 8.764 | 1,997,353 | +0.05(+0.59%) |
Mar 07, 2007 | 8.750 | 8.817 | 8.676 | 8.712 | 1,991,109 | -0.06(-0.72%) |
Mar 06, 2007 | 8.721 | 8.858 | 8.616 | 8.775 | 1,422,539 | +0.11(+1.27%) |
Mar 05, 2007 | 8.847 | 8.914 | 8.658 | 8.665 | 2,517,316 | -0.18(-2.05%) |
Mar 02, 2007 | 9.060 | 9.192 | 8.829 | 8.847 | 4,300,173 | -0.25(-2.74%) |
Mar 01, 2007 | 8.992 | 9.232 | 8.802 | 9.095 | 1,899,692 | -0.10(-1.07%) |
Feb 28, 2007 | 9.149 | 9.250 | 9.017 | 9.194 | 2,122,215 | +0.07(+0.74%) |
Feb 27, 2007 | 9.362 | 9.362 | 8.983 | 9.127 | 2,705,501 | -0.39(-4.05%) |
Feb 26, 2007 | 9.566 | 9.582 | 9.367 | 9.513 | 1,798,911 | -0.04(-0.47%) |
Feb 23, 2007 | 9.766 | 9.766 | 9.470 | 9.557 | 1,192,436 | -0.24(-2.47%) |
Feb 22, 2007 | 9.871 | 9.887 | 9.676 | 9.800 | 1,104,140 | -0.07(-0.73%) |
Feb 21, 2007 | 9.856 | 9.979 | 9.833 | 9.871 | 1,328,001 | +0.00(+0.02%) |
Feb 20, 2007 | 9.856 | 9.939 | 9.643 | 9.869 | 1,298,123 | +0.05(+0.53%) |
Feb 16, 2007 | 9.844 | 9.867 | 9.735 | 9.818 | 2,175,282 | +0.01(+0.07%) |
Feb 15, 2007 | 9.829 | 9.912 | 9.732 | 9.811 | 1,801,140 | -0.02(-0.18%) |
Feb 14, 2007 | 9.665 | 9.907 | 9.622 | 9.829 | 1,697,794 | +0.13(+1.29%) |
Feb 13, 2007 | 9.656 | 9.773 | 9.622 | 9.703 | 1,008,299 | +0.07(+0.72%) |
Feb 12, 2007 | 9.542 | 9.678 | 9.497 | 9.634 | 1,589,044 | +0.19(+1.97%) |
Feb 09, 2007 | 9.582 | 9.649 | 9.407 | 9.448 | 1,338,257 | -0.14(-1.43%) |
Feb 08, 2007 | 9.598 | 9.640 | 9.499 | 9.584 | 1,186,639 | -0.03(-0.30%) |
Feb 07, 2007 | 9.759 | 9.782 | 9.508 | 9.613 | 2,141,836 | -0.17(-1.72%) |
Feb 06, 2007 | 9.378 | 9.791 | 9.378 | 9.782 | 3,210,302 | +0.38(+4.06%) |
Feb 05, 2007 | 9.519 | 9.519 | 9.329 | 9.400 | 1,965,691 | -0.15(-1.62%) |
Feb 02, 2007 | 9.607 | 9.739 | 9.524 | 9.555 | 1,601,806 | -0.05(-0.51%) |
Feb 01, 2007 | 9.634 | 9.654 | 9.492 | 9.604 | 1,742,276 | -0.00(-0.05%) |
Jan 31, 2007 | 9.389 | 9.643 | 9.342 | 9.609 | 2,306,387 | +0.20(+2.10%) |
Jan 30, 2007 | 9.721 | 9.746 | 9.362 | 9.412 | 2,603,381 | -0.27(-2.82%) |
Jan 29, 2007 | 9.181 | 9.822 | 9.181 | 9.685 | 4,622,140 | +0.55(+6.04%) |
Jan 26, 2007 | 9.104 | 9.160 | 8.927 | 9.134 | 2,412,520 | +0.03(+0.32%) |
Jan 25, 2007 | 9.329 | 9.403 | 9.030 | 9.104 | 2,408,953 | -0.22(-2.40%) |
Jan 24, 2007 | 9.241 | 9.492 | 9.194 | 9.329 | 1,903,706 | +0.09(+0.95%) |
Jan 23, 2007 | 9.365 | 9.369 | 9.187 | 9.241 | 1,991,555 | -0.16(-1.74%) |
Jan 22, 2007 | 9.564 | 9.587 | 9.302 | 9.405 | 1,888,990 | -0.18(-1.89%) |
Jan 19, 2007 | 9.465 | 9.625 | 9.317 | 9.587 | 1,251,300 | +0.13(+1.33%) |
Jan 18, 2007 | 9.645 | 9.737 | 9.432 | 9.461 | 2,472,276 | -0.18(-1.91%) |
Jan 17, 2007 | 9.898 | 9.941 | 9.616 | 9.645 | 2,056,216 | -0.33(-3.28%) |
Jan 16, 2007 | 9.912 | 9.983 | 9.844 | 9.972 | 2,464,249 | +0.13(+1.28%) |
Jan 12, 2007 | 9.811 | 9.883 | 9.761 | 9.847 | 1,726,223 | -0.00(-0.05%) |
Jan 11, 2007 | 9.542 | 9.892 | 9.542 | 9.851 | 2,701,488 | +0.33(+3.51%) |
Jan 10, 2007 | 9.385 | 9.582 | 9.306 | 9.517 | 1,828,788 | +0.21(+2.29%) |
Jan 09, 2007 | 9.396 | 9.477 | 9.145 | 9.304 | 1,546,510 | +0.08(+0.83%) |
Jan 08, 2007 | 9.015 | 9.275 | 8.873 | 9.228 | 2,973,063 | +0.19(+2.11%) |
Jan 05, 2007 | 9.295 | 9.295 | 8.912 | 9.037 | 2,260,010 | -0.34(-3.61%) |
Jan 04, 2007 | 9.194 | 9.434 | 9.093 | 9.376 | 3,241,072 | +0.18(+1.95%) |
Jan 03, 2007 | 9.026 | 9.250 | 8.952 | 9.196 | 3,031,927 | +0.34(+3.82%) |
Dec 29, 2006 | 9.071 | 9.073 | 8.822 | 8.858 | 2,963,699 | -0.24(-2.59%) |
Dec 28, 2006 | 8.983 | 9.147 | 8.947 | 9.093 | 2,235,037 | +0.09(+0.97%) |
Dec 27, 2006 | 8.880 | 9.010 | 8.844 | 9.006 | 1,532,240 | +0.10(+1.16%) |
Dec 26, 2006 | 8.734 | 8.936 | 8.654 | 8.903 | 1,006,480 | +0.15(+1.66%) |
Dec 22, 2006 | 8.719 | 8.808 | 8.651 | 8.757 | 911,941 | +0.04(+0.51%) |
Dec 21, 2006 | 8.856 | 8.945 | 8.685 | 8.712 | 1,345,838 | -0.14(-1.60%) |
Dec 20, 2006 | 8.956 | 9.051 | 8.838 | 8.853 | 2,256,888 | -0.10(-1.15%) |
Dec 19, 2006 | 8.970 | 8.988 | 8.779 | 8.956 | 1,643,278 | -0.05(-0.55%) |
Dec 18, 2006 | 9.127 | 9.165 | 8.882 | 9.006 | 3,123,790 | -0.11(-1.18%) |
Dec 15, 2006 | 9.143 | 9.143 | 8.999 | 9.113 | 4,080,772 | +0.14(+1.55%) |
Dec 14, 2006 | 8.858 | 9.026 | 8.815 | 8.974 | 3,750,332 | +0.10(+1.11%) |
Dec 13, 2006 | 9.104 | 9.710 | 8.701 | 8.876 | 3,991,584 | +0.36(+4.21%) |
Dec 12, 2006 | 8.701 | 8.701 | 8.423 | 8.517 | 3,290,571 | -0.26(-3.01%) |
Dec 11, 2006 | 8.667 | 8.867 | 8.633 | 8.781 | 2,585,544 | +0.17(+1.98%) |
Dec 08, 2006 | 8.521 | 8.712 | 8.409 | 8.611 | 5,327,166 | -0.12(-1.36%) |
Dec 07, 2006 | 8.938 | 9.004 | 8.728 | 8.730 | 7,601,892 | -0.21(-2.31%) |
Dec 06, 2006 | 8.986 | 9.010 | 8.894 | 8.936 | 3,221,450 | -0.03(-0.35%) |
Dec 05, 2006 | 9.082 | 9.082 | 8.833 | 8.968 | 2,582,868 | -0.16(-1.79%) |
Dec 04, 2006 | 9.048 | 9.147 | 8.954 | 9.131 | 2,029,460 | +0.17(+1.85%) |
Dec 01, 2006 | 9.042 | 9.342 | 8.829 | 8.965 | 2,694,799 | -0.26(-2.80%) |
Nov 30, 2006 | 9.160 | 9.302 | 9.055 | 9.223 | 3,861,370 | +0.06(+0.69%) |
Nov 29, 2006 | 9.291 | 9.400 | 8.997 | 9.160 | 2,354,548 | -0.03(-0.32%) |
Nov 28, 2006 | 9.163 | 9.291 | 8.988 | 9.190 | 2,950,767 | +0.03(+0.29%) |
Nov 27, 2006 | 9.687 | 9.701 | 9.093 | 9.163 | 3,236,166 | -0.62(-6.31%) |
Nov 24, 2006 | 9.795 | 9.842 | 9.636 | 9.779 | 407,586 | -0.03(-0.32%) |
Nov 22, 2006 | 9.701 | 9.831 | 9.670 | 9.811 | 1,773,046 | +0.17(+1.79%) |
Nov 21, 2006 | 9.454 | 9.712 | 9.432 | 9.638 | 2,244,402 | +0.18(+1.92%) |
Nov 20, 2006 | 9.578 | 9.604 | 9.412 | 9.456 | 1,908,611 | -0.15(-1.61%) |
Nov 17, 2006 | 9.726 | 9.806 | 9.459 | 9.611 | 2,397,804 | -0.11(-1.18%) |
Nov 16, 2006 | 9.865 | 9.968 | 9.501 | 9.726 | 4,296,605 | -0.10(-0.98%) |
Nov 15, 2006 | 9.643 | 9.968 | 9.629 | 9.822 | 4,568,627 | +0.49(+5.21%) |
Nov 14, 2006 | 9.219 | 9.340 | 8.921 | 9.335 | 2,968,604 | +0.09(+0.95%) |
Nov 13, 2006 | 9.183 | 9.358 | 9.167 | 9.248 | 3,016,765 | +0.18(+1.95%) |
Nov 10, 2006 | 8.856 | 9.080 | 8.838 | 9.071 | 2,061,122 | +0.27(+3.08%) |
Nov 09, 2006 | 8.790 | 8.856 | 8.685 | 8.799 | 2,236,821 | -0.15(-1.63%) |
Nov 08, 2006 | 9.039 | 9.116 | 8.764 | 8.945 | 3,306,179 | -0.12(-1.29%) |
Nov 07, 2006 | 8.907 | 9.152 | 8.903 | 9.062 | 2,150,309 | +0.15(+1.74%) |
Nov 06, 2006 | 8.627 | 8.954 | 8.600 | 8.907 | 2,280,523 | +0.33(+3.79%) |
Nov 03, 2006 | 8.658 | 8.734 | 8.521 | 8.582 | 2,179,741 | -0.07(-0.75%) |
Nov 02, 2006 | 8.779 | 8.847 | 8.620 | 8.647 | 2,792,905 | -0.20(-2.26%) |
Nov 01, 2006 | 9.048 | 9.071 | 8.826 | 8.847 | 2,521,775 | -0.16(-1.74%) |
Oct 31, 2006 | 9.252 | 9.295 | 8.934 | 9.004 | 2,901,713 | -0.16(-1.74%) |
Oct 30, 2006 | 9.028 | 9.223 | 9.006 | 9.163 | 2,746,081 | +0.20(+2.20%) |
Oct 27, 2006 | 9.176 | 9.176 | 8.930 | 8.965 | 2,763,919 | -0.21(-2.30%) |
Oct 26, 2006 | 8.894 | 9.284 | 8.894 | 9.176 | 2,678,745 | +0.28(+3.20%) |
Oct 25, 2006 | 9.275 | 9.275 | 8.757 | 8.891 | 5,021,699 | -0.38(-4.13%) |
Oct 24, 2006 | 9.351 | 9.423 | 8.972 | 9.275 | 11,721,907 | -0.72(-7.18%) |
Oct 23, 2006 | 10.09 | 10.28 | 9.862 | 9.992 | 7,143,915 | +0.28(+2.89%) |
Oct 20, 2006 | 9.338 | 9.862 | 9.306 | 9.712 | 3,192,911 | +0.41(+4.36%) |
Oct 19, 2006 | 9.448 | 9.564 | 9.273 | 9.306 | 2,556,112 | -0.14(-1.47%) |
Oct 18, 2006 | 9.304 | 9.456 | 9.102 | 9.445 | 2,450,425 | +0.24(+2.63%) |
Oct 17, 2006 | 9.241 | 9.331 | 9.051 | 9.203 | 3,886,789 | -0.14(-1.49%) |
Oct 16, 2006 | 9.477 | 9.692 | 9.342 | 9.342 | 1,806,491 | -0.09(-1.00%) |
Oct 13, 2006 | 9.555 | 9.555 | 9.331 | 9.436 | 1,905,935 | -0.12(-1.22%) |
Oct 12, 2006 | 9.208 | 9.587 | 9.199 | 9.553 | 2,510,626 | +0.39(+4.26%) |
Oct 11, 2006 | 9.205 | 9.239 | 9.044 | 9.163 | 2,753,216 | -0.06(-0.63%) |
Oct 10, 2006 | 9.134 | 9.261 | 9.055 | 9.221 | 3,299,490 | +0.14(+1.58%) |
Oct 09, 2006 | 9.037 | 9.122 | 8.849 | 9.078 | 2,276,955 | -0.02(-0.17%) |
Oct 06, 2006 | 9.228 | 9.282 | 9.021 | 9.093 | 2,180,187 | -0.21(-2.22%) |
Oct 05, 2006 | 9.356 | 9.358 | 9.089 | 9.300 | 3,167,938 | -0.10(-1.07%) |
Oct 04, 2006 | 9.156 | 9.439 | 9.154 | 9.400 | 4,355,023 | +0.24(+2.67%) |
Oct 03, 2006 | 8.844 | 9.275 | 8.831 | 9.156 | 4,255,579 | +0.40(+4.59%) |
Oct 02, 2006 | 8.582 | 8.856 | 8.526 | 8.755 | 1,534,916 | +0.22(+2.63%) |
Sep 29, 2006 | 8.663 | 8.799 | 8.519 | 8.530 | 1,447,512 | -0.10(-1.12%) |
Sep 28, 2006 | 8.701 | 8.788 | 8.499 | 8.627 | 863,334 | -0.07(-0.82%) |
Sep 27, 2006 | 8.786 | 8.889 | 8.609 | 8.699 | 1,356,987 | -0.11(-1.25%) |
Sep 26, 2006 | 8.757 | 8.856 | 8.663 | 8.808 | 1,155,869 | +0.07(+0.80%) |
Sep 25, 2006 | 8.611 | 8.746 | 8.423 | 8.739 | 1,684,305 | +0.21(+2.50%) |
Sep 22, 2006 | 8.378 | 8.584 | 8.360 | 8.526 | 1,199,571 | +0.07(+0.85%) |
Sep 21, 2006 | 8.732 | 8.808 | 8.436 | 8.454 | 1,934,030 | -0.28(-3.18%) |
Sep 20, 2006 | 8.660 | 8.829 | 8.640 | 8.732 | 1,788,208 | +0.15(+1.72%) |
Sep 19, 2006 | 8.275 | 8.616 | 8.263 | 8.584 | 2,393,791 | +0.30(+3.68%) |
Sep 18, 2006 | 8.387 | 8.503 | 8.248 | 8.279 | 1,868,031 | -0.15(-1.81%) |
Sep 15, 2006 | 8.530 | 8.622 | 8.405 | 8.432 | 3,156,344 | -0.08(-0.92%) |
Sep 14, 2006 | 8.454 | 8.613 | 8.409 | 8.510 | 3,078,305 | -0.00(-0.03%) |
Sep 13, 2006 | 8.329 | 8.539 | 8.326 | 8.512 | 3,818,115 | +0.23(+2.73%) |
Sep 12, 2006 | 8.142 | 8.346 | 8.129 | 8.286 | 4,448,224 | +0.14(+1.76%) |
Sep 11, 2006 | 8.239 | 8.241 | 7.907 | 8.142 | 2,290,779 | -0.14(-1.65%) |
Sep 08, 2006 | 8.194 | 8.306 | 8.044 | 8.279 | 2,100,364 | +0.09(+1.07%) |
Sep 07, 2006 | 8.252 | 8.373 | 8.086 | 8.192 | 1,685,642 | -0.08(-0.98%) |
Sep 06, 2006 | 8.479 | 8.481 | 8.252 | 8.272 | 1,454,201 | -0.25(-2.95%) |
Sep 05, 2006 | 8.546 | 8.633 | 8.461 | 8.524 | 2,110,621 | +0.06(+0.69%) |
Sep 01, 2006 | 8.537 | 8.542 | 8.360 | 8.465 | 611,825 | -0.03(-0.32%) |
Aug 31, 2006 | 8.477 | 8.589 | 8.409 | 8.492 | 1,244,165 | +0.03(+0.37%) |
Aug 30, 2006 | 8.320 | 8.539 | 8.255 | 8.461 | 1,308,825 | +0.12(+1.42%) |
Aug 29, 2006 | 8.297 | 8.474 | 8.207 | 8.342 | 1,666,913 | +0.13(+1.56%) |
Aug 28, 2006 | 8.082 | 8.315 | 8.039 | 8.214 | 1,211,165 | +0.19(+2.32%) |
Aug 25, 2006 | 8.107 | 8.147 | 8.006 | 8.028 | 1,146,504 | -0.09(-1.13%) |
Aug 24, 2006 | 8.228 | 8.228 | 8.039 | 8.120 | 1,452,417 | -0.07(-0.79%) |
Aug 23, 2006 | 8.062 | 8.194 | 7.990 | 8.185 | 1,963,015 | +0.16(+1.98%) |
Aug 22, 2006 | 8.064 | 8.140 | 7.907 | 8.026 | 2,856,674 | -0.09(-1.08%) |
Aug 21, 2006 | 8.185 | 8.185 | 7.988 | 8.113 | 1,109,491 | -0.13(-1.52%) |
Aug 18, 2006 | 8.429 | 8.429 | 8.147 | 8.239 | 1,380,175 | -0.19(-2.26%) |
Aug 17, 2006 | 8.407 | 8.521 | 8.349 | 8.429 | 2,273,834 | +0.02(+0.27%) |
Aug 16, 2006 | 8.210 | 8.414 | 8.201 | 8.407 | 1,369,473 | +0.28(+3.45%) |
Aug 15, 2006 | 8.129 | 8.216 | 8.059 | 8.127 | 2,148,079 | +0.15(+1.88%) |
Aug 14, 2006 | 7.860 | 8.071 | 7.860 | 7.976 | 3,072,062 | +0.28(+3.58%) |
Aug 11, 2006 | 8.082 | 8.104 | 7.645 | 7.701 | 2,226,118 | -0.38(-4.74%) |
Aug 10, 2006 | 7.804 | 8.196 | 7.624 | 8.084 | 3,805,182 | +0.24(+3.00%) |
Aug 09, 2006 | 8.230 | 8.234 | 7.828 | 7.849 | 3,062,697 | -0.30(-3.74%) |
Aug 08, 2006 | 8.420 | 8.465 | 8.140 | 8.154 | 1,105,478 | -0.21(-2.52%) |
Aug 07, 2006 | 8.329 | 8.436 | 8.198 | 8.364 | 1,790,438 | -0.11(-1.24%) |
Aug 04, 2006 | 8.696 | 8.790 | 8.299 | 8.470 | 2,906,619 | -0.13(-1.51%) |
Aug 03, 2006 | 8.136 | 8.645 | 8.080 | 8.600 | 2,528,464 | +0.41(+4.98%) |
Aug 02, 2006 | 8.073 | 8.234 | 8.059 | 8.192 | 2,741,622 | +0.16(+2.04%) |
Aug 01, 2006 | 8.263 | 8.266 | 7.988 | 8.028 | 2,519,099 | -0.30(-3.58%) |
Jul 31, 2006 | 8.609 | 8.611 | 8.313 | 8.326 | 2,189,998 | -0.37(-4.28%) |
Jul 28, 2006 | 8.420 | 8.703 | 8.362 | 8.699 | 2,169,930 | +0.35(+4.19%) |
Jul 27, 2006 | 9.214 | 8.690 | 8.255 | 8.349 | 2,732,257 | -0.20(-2.39%) |
Jul 26, 2006 | 8.490 | 8.611 | 8.331 | 8.553 | 4,020,124 | +0.17(+2.09%) |
Jul 25, 2006 | 8.053 | 8.387 | 8.006 | 8.378 | 3,674,969 | +0.33(+4.07%) |
Jul 24, 2006 | 7.797 | 8.091 | 7.893 | 8.050 | 2,209,619 | +0.26(+3.28%) |
Jul 21, 2006 | 7.934 | 7.932 | 7.645 | 7.795 | 2,501,262 | -0.14(-1.72%) |
Jul 20, 2006 | 8.201 | 8.205 | 7.909 | 7.932 | 3,486,783 | -0.27(-3.28%) |
Jul 19, 2006 | 7.952 | 8.225 | 7.914 | 8.201 | 3,728,927 | +0.32(+4.10%) |
Jul 18, 2006 | 7.703 | 7.896 | 7.633 | 7.878 | 3,724,914 | +0.16(+2.12%) |
Jul 17, 2006 | 7.615 | 7.822 | 7.535 | 7.714 | 3,239,734 | +0.10(+1.30%) |
Jul 14, 2006 | 8.089 | 8.089 | 7.564 | 7.615 | 5,357,490 | -0.50(-6.19%) |
Jul 13, 2006 | 8.633 | 8.633 | 8.095 | 8.118 | 2,482,978 | -0.54(-6.22%) |
Jul 12, 2006 | 8.858 | 8.936 | 8.600 | 8.656 | 1,791,776 | -0.23(-2.60%) |
Jul 11, 2006 | 8.858 | 8.891 | 8.633 | 8.887 | 2,803,607 | -0.02(-0.20%) |
Jul 10, 2006 | 8.723 | 9.015 | 8.701 | 8.905 | 2,708,177 | +0.26(+2.96%) |
Jul 07, 2006 | 8.609 | 8.793 | 8.481 | 8.649 | 2,105,715 | +0.01(+0.08%) |
Jul 06, 2006 | 8.858 | 8.876 | 8.589 | 8.642 | 2,481,641 | -0.21(-2.38%) |
Jul 05, 2006 | 8.746 | 8.905 | 8.508 | 8.853 | 2,843,296 | +0.09(+1.05%) |
Jul 03, 2006 | 8.869 | 8.869 | 8.687 | 8.761 | 1,131,788 | -0.08(-0.89%) |
Jun 30, 2006 | 8.804 | 8.840 | 8.506 | 8.840 | 3,452,892 | +0.04(+0.46%) |
Jun 29, 2006 | 8.387 | 8.817 | 8.371 | 8.799 | 2,536,937 | +0.48(+5.80%) |
Jun 28, 2006 | 8.566 | 8.602 | 8.201 | 8.317 | 3,529,593 | -0.21(-2.45%) |
Jun 27, 2006 | 8.835 | 8.878 | 8.494 | 8.526 | 2,312,630 | -0.30(-3.40%) |
Jun 26, 2006 | 8.757 | 8.856 | 8.598 | 8.826 | 2,065,135 | +0.09(+1.05%) |
Jun 23, 2006 | 8.728 | 8.799 | 8.593 | 8.734 | 1,513,511 | -0.04(-0.43%) |
Jun 22, 2006 | 8.712 | 8.831 | 8.642 | 8.773 | 2,497,694 | +0.02(+0.26%) |
Jun 21, 2006 | 8.678 | 8.909 | 8.658 | 8.750 | 2,111,513 | +0.07(+0.83%) |
Jun 20, 2006 | 8.494 | 8.842 | 8.479 | 8.678 | 2,227,010 | +0.19(+2.27%) |
Jun 19, 2006 | 8.566 | 8.656 | 8.441 | 8.486 | 2,488,330 | -0.04(-0.42%) |
Jun 16, 2006 | 8.521 | 8.744 | 8.456 | 8.521 | 4,020,124 | +0.00(+0.03%) |
Jun 15, 2006 | 8.064 | 8.575 | 7.992 | 8.519 | 2,705,947 | +0.46(+5.65%) |
Jun 14, 2006 | 7.853 | 8.138 | 7.853 | 8.064 | 2,306,833 | +0.24(+3.01%) |
Jun 13, 2006 | 8.033 | 8.115 | 7.766 | 7.828 | 4,471,413 | -0.20(-2.54%) |
Jun 12, 2006 | 8.494 | 8.494 | 8.024 | 8.033 | 2,706,839 | -0.41(-4.86%) |
Jun 09, 2006 | 8.488 | 8.656 | 8.423 | 8.443 | 1,289,650 | -0.04(-0.53%) |
Jun 08, 2006 | 8.665 | 8.665 | 8.176 | 8.488 | 3,294,138 | -0.20(-2.32%) |
Jun 07, 2006 | 8.748 | 8.925 | 8.665 | 8.690 | 3,218,329 | +0.02(+0.21%) |
Jun 06, 2006 | 8.667 | 8.743 | 8.373 | 8.672 | 2,906,173 | +0.09(+1.05%) |
Jun 05, 2006 | 8.768 | 8.770 | 8.533 | 8.582 | 3,709,306 | -0.23(-2.62%) |
Jun 02, 2006 | 8.930 | 8.947 | 8.743 | 8.813 | 2,237,267 | -0.12(-1.33%) |