Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.38 | 21.64 | 20.95 | 20.95 | 7,921,729 | -0.16(-0.74%) |
Jul 30, 2007 | 20.61 | 21.22 | 20.48 | 21.11 | 6,013,309 | +0.52(+2.55%) |
Jul 27, 2007 | 20.65 | 21.32 | 20.40 | 20.59 | 9,784,470 | +0.08(+0.40%) |
Jul 26, 2007 | 20.66 | 21.80 | 19.90 | 20.50 | 21,593,898 | +1.12(+5.77%) |
Jul 25, 2007 | 19.98 | 19.98 | 18.89 | 19.39 | 7,716,244 | -0.36(-1.82%) |
Jul 24, 2007 | 20.17 | 20.19 | 19.61 | 19.74 | 5,819,011 | -0.50(-2.48%) |
Jul 23, 2007 | 20.65 | 20.83 | 20.14 | 20.25 | 5,498,675 | -0.24(-1.19%) |
Jul 20, 2007 | 20.48 | 20.95 | 20.35 | 20.49 | 8,098,467 | -0.58(-2.76%) |
Jul 19, 2007 | 21.09 | 21.23 | 20.72 | 21.07 | 4,360,647 | +0.15(+0.73%) |
Jul 18, 2007 | 20.85 | 21.22 | 20.65 | 20.92 | 5,767,888 | -0.12(-0.59%) |
Jul 17, 2007 | 21.10 | 21.34 | 20.62 | 21.04 | 7,912,714 | +0.22(+1.05%) |
Jul 16, 2007 | 21.01 | 21.33 | 20.70 | 20.82 | 6,584,306 | -0.12(-0.58%) |
Jul 13, 2007 | 20.44 | 21.18 | 20.39 | 20.95 | 6,974,320 | +0.57(+2.78%) |
Jul 12, 2007 | 20.48 | 20.51 | 20.12 | 20.38 | 5,272,047 | +0.19(+0.95%) |
Jul 11, 2007 | 19.81 | 20.52 | 19.77 | 20.19 | 7,049,373 | +0.48(+2.43%) |
Jul 10, 2007 | 20.47 | 20.65 | 19.58 | 19.71 | 10,437,421 | -1.06(-5.10%) |
Jul 09, 2007 | 19.42 | 21.22 | 19.30 | 20.77 | 13,884,907 | +1.97(+10.47%) |
Jul 06, 2007 | 18.54 | 18.96 | 18.49 | 18.80 | 1,902,472 | +0.22(+1.16%) |
Jul 05, 2007 | 18.80 | 18.89 | 18.50 | 18.58 | 3,164,556 | -0.22(-1.15%) |
Jul 03, 2007 | 18.70 | 19.07 | 18.67 | 18.80 | 2,649,640 | +0.25(+1.35%) |
Jul 02, 2007 | 18.04 | 18.59 | 18.00 | 18.55 | 4,569,390 | +0.68(+3.82%) |
Jun 29, 2007 | 18.14 | 18.18 | 17.65 | 17.87 | 4,767,828 | -0.31(-1.71%) |
Jun 28, 2007 | 17.89 | 18.54 | 17.79 | 18.18 | 5,917,004 | +0.29(+1.60%) |
Jun 27, 2007 | 17.74 | 17.98 | 17.30 | 17.89 | 5,336,893 | +0.51(+2.93%) |
Jun 26, 2007 | 17.85 | 17.98 | 17.37 | 17.38 | 4,594,085 | -0.30(-1.70%) |
Jun 25, 2007 | 18.10 | 18.25 | 17.57 | 17.68 | 4,817,218 | -0.35(-1.93%) |
Jun 22, 2007 | 18.21 | 18.65 | 17.97 | 18.03 | 5,602,339 | -0.16(-0.90%) |
Jun 21, 2007 | 18.36 | 18.36 | 17.88 | 18.20 | 5,486,610 | -0.16(-0.89%) |
Jun 20, 2007 | 17.90 | 18.89 | 17.88 | 18.36 | 12,105,640 | +0.50(+2.80%) |
Jun 19, 2007 | 17.04 | 17.88 | 17.04 | 17.86 | 5,480,265 | +0.82(+4.82%) |
Jun 18, 2007 | 17.26 | 17.40 | 17.04 | 17.04 | 2,599,507 | -0.17(-0.99%) |
Jun 15, 2007 | 17.43 | 17.51 | 17.17 | 17.21 | 3,392,275 | -0.01(-0.08%) |
Jun 14, 2007 | 17.05 | 17.44 | 17.02 | 17.22 | 3,686,271 | +0.17(+1.00%) |
Jun 13, 2007 | 17.00 | 17.07 | 16.65 | 17.05 | 4,317,313 | +0.22(+1.31%) |
Jun 12, 2007 | 16.94 | 17.18 | 16.83 | 16.83 | 4,983,759 | -0.04(-0.24%) |
Jun 11, 2007 | 16.51 | 16.93 | 16.45 | 16.87 | 4,345,353 | +0.31(+1.90%) |
Jun 08, 2007 | 16.44 | 16.63 | 16.15 | 16.56 | 4,773,034 | +0.07(+0.43%) |
Jun 07, 2007 | 16.77 | 17.05 | 16.37 | 16.49 | 7,273,552 | -0.36(-2.15%) |
Jun 06, 2007 | 17.91 | 17.72 | 16.73 | 16.85 | 9,630,188 | -0.97(-5.42%) |
Jun 05, 2007 | 16.74 | 17.99 | 16.69 | 17.82 | 13,376,552 | +1.11(+6.67%) |
Jun 04, 2007 | 16.61 | 16.77 | 16.45 | 16.70 | 4,021,051 | +0.09(+0.56%) |
Jun 01, 2007 | 16.66 | 16.70 | 16.35 | 16.61 | 5,262,460 | -0.03(-0.16%) |
May 31, 2007 | 16.31 | 16.85 | 16.16 | 16.63 | 8,876,560 | +0.75(+4.73%) |
May 30, 2007 | 15.41 | 15.88 | 15.40 | 15.88 | 3,718,276 | +0.28(+1.78%) |
May 29, 2007 | 15.52 | 15.87 | 15.52 | 15.61 | 3,899,856 | +0.12(+0.75%) |
May 25, 2007 | 15.20 | 15.60 | 15.20 | 15.49 | 3,133,684 | +0.29(+1.90%) |
May 24, 2007 | 15.53 | 15.62 | 15.18 | 15.20 | 4,505,999 | -0.25(-1.59%) |
May 23, 2007 | 15.49 | 15.66 | 15.36 | 15.44 | 3,230,549 | -0.01(-0.08%) |
May 22, 2007 | 15.51 | 15.63 | 15.43 | 15.46 | 3,726,490 | -0.05(-0.32%) |
May 21, 2007 | 15.45 | 15.71 | 15.44 | 15.51 | 4,662,431 | +0.07(+0.48%) |
May 18, 2007 | 15.70 | 15.87 | 15.38 | 15.43 | 3,886,867 | -0.21(-1.37%) |
May 17, 2007 | 15.73 | 15.72 | 15.55 | 15.65 | 3,762,177 | -0.06(-0.37%) |
May 16, 2007 | 16.01 | 16.01 | 15.51 | 15.70 | 4,507,475 | +0.10(+0.63%) |
May 15, 2007 | 15.97 | 16.11 | 15.52 | 15.61 | 4,852,056 | -0.26(-1.67%) |
May 14, 2007 | 16.17 | 16.27 | 15.83 | 15.87 | 4,699,393 | -0.30(-1.88%) |
May 11, 2007 | 15.80 | 16.20 | 15.80 | 16.17 | 6,490,420 | +0.43(+2.74%) |
May 10, 2007 | 15.91 | 15.92 | 15.69 | 15.74 | 4,948,355 | -0.20(-1.24%) |
May 09, 2007 | 15.65 | 16.05 | 15.65 | 15.94 | 7,094,838 | +0.29(+1.84%) |
May 08, 2007 | 15.71 | 15.77 | 15.42 | 15.65 | 7,926,261 | -0.09(-0.59%) |
May 07, 2007 | 15.94 | 15.96 | 15.65 | 15.75 | 5,453,573 | -0.19(-1.19%) |
May 04, 2007 | 16.21 | 16.22 | 15.89 | 15.94 | 4,900,630 | -0.12(-0.75%) |
May 03, 2007 | 16.21 | 16.27 | 16.03 | 16.06 | 6,354,528 | -0.08(-0.48%) |
May 02, 2007 | 16.21 | 16.32 | 16.07 | 16.13 | 7,435,799 | -0.09(-0.57%) |
May 01, 2007 | 16.24 | 16.38 | 16.04 | 16.23 | 8,363,028 | -0.04(-0.27%) |
Apr 30, 2007 | 16.83 | 16.97 | 16.24 | 16.27 | 14,031,440 | -0.70(-4.14%) |
Apr 27, 2007 | 16.39 | 18.93 | 16.31 | 16.97 | 44,211,256 | +1.79(+11.80%) |
Apr 26, 2007 | 15.02 | 15.48 | 15.00 | 15.18 | 6,976,339 | +0.29(+1.94%) |
Apr 25, 2007 | 15.19 | 15.27 | 14.82 | 14.89 | 8,913,992 | -0.21(-1.40%) |
Apr 24, 2007 | 15.31 | 16.14 | 15.10 | 15.10 | 20,879,334 | +0.14(+0.93%) |
Apr 23, 2007 | 13.72 | 15.57 | 13.66 | 14.96 | 23,326,456 | +1.30(+9.48%) |
Apr 20, 2007 | 13.24 | 13.69 | 13.24 | 13.67 | 7,585,532 | +0.64(+4.89%) |
Apr 19, 2007 | 13.08 | 13.19 | 12.94 | 13.03 | 2,484,039 | -0.07(-0.53%) |
Apr 18, 2007 | 13.22 | 13.24 | 13.05 | 13.10 | 2,685,610 | -0.17(-1.32%) |
Apr 17, 2007 | 13.23 | 13.34 | 13.17 | 13.27 | 3,185,516 | +0.04(+0.31%) |
Apr 16, 2007 | 13.18 | 13.23 | 13.08 | 13.23 | 2,763,499 | +0.23(+1.75%) |
Apr 13, 2007 | 12.96 | 13.08 | 12.92 | 13.01 | 2,269,312 | +0.06(+0.46%) |
Apr 12, 2007 | 12.96 | 13.00 | 12.82 | 12.95 | 3,371,033 | -0.02(-0.15%) |
Apr 11, 2007 | 12.92 | 13.05 | 12.84 | 12.96 | 3,911,724 | -0.00(-0.01%) |
Apr 10, 2007 | 12.94 | 13.05 | 12.85 | 12.97 | 3,259,722 | +6.46(+99.21%) |
Apr 09, 2007 | 6.533 | 6.571 | 6.502 | 6.509 | 2,605,172 | -0.01(-0.15%) |
Apr 05, 2007 | 6.446 | 6.538 | 6.432 | 6.519 | 3,061,743 | +0.11(+1.69%) |
Apr 04, 2007 | 6.472 | 6.472 | 6.388 | 6.410 | 3,462,103 | -0.06(-0.90%) |
Apr 03, 2007 | 6.447 | 6.496 | 6.415 | 6.469 | 2,496,411 | +0.06(+0.89%) |
Apr 02, 2007 | 6.387 | 6.448 | 6.357 | 6.411 | 3,317,219 | +0.02(+0.38%) |
Mar 30, 2007 | 6.404 | 6.484 | 6.349 | 6.387 | 3,688,820 | -0.01(-0.14%) |
Mar 29, 2007 | 6.399 | 6.439 | 6.340 | 6.396 | 4,005,474 | +0.07(+1.04%) |
Mar 28, 2007 | 6.438 | 6.438 | 6.315 | 6.330 | 6,282,663 | -0.11(-1.67%) |
Mar 27, 2007 | 6.558 | 6.558 | 6.418 | 6.438 | 7,545,880 | -0.13(-1.93%) |
Mar 26, 2007 | 6.620 | 6.637 | 6.530 | 6.564 | 5,300,543 | -0.06(-0.97%) |
Mar 23, 2007 | 6.543 | 6.706 | 6.522 | 6.628 | 6,512,081 | +0.10(+1.47%) |
Mar 22, 2007 | 6.491 | 6.564 | 6.468 | 6.532 | 4,909,552 | +0.05(+0.70%) |
Mar 21, 2007 | 6.347 | 6.501 | 6.314 | 6.487 | 5,698,519 | +0.14(+2.20%) |
Mar 20, 2007 | 6.279 | 6.370 | 6.239 | 6.347 | 4,510,194 | +0.07(+1.09%) |
Mar 19, 2007 | 6.135 | 6.305 | 6.131 | 6.279 | 5,757,550 | +0.17(+2.74%) |
Mar 16, 2007 | 6.040 | 6.127 | 6.000 | 6.111 | 5,952,980 | +0.10(+1.59%) |
Mar 15, 2007 | 6.022 | 6.067 | 6.008 | 6.015 | 2,916,161 | -0.01(-0.10%) |
Mar 14, 2007 | 5.934 | 6.032 | 5.901 | 6.021 | 6,020,146 | +0.09(+1.50%) |
Mar 13, 2007 | 6.093 | 6.115 | 5.891 | 5.932 | 8,206,945 | -0.16(-2.64%) |
Mar 12, 2007 | 6.116 | 6.167 | 6.082 | 6.093 | 4,365,179 | -0.08(-1.34%) |
Mar 09, 2007 | 6.103 | 6.223 | 6.093 | 6.176 | 6,400,488 | +0.12(+2.00%) |
Mar 08, 2007 | 6.090 | 6.107 | 6.014 | 6.055 | 4,937,309 | +0.11(+1.93%) |
Mar 07, 2007 | 5.924 | 6.021 | 5.917 | 5.940 | 4,566,274 | +0.02(+0.28%) |
Mar 06, 2007 | 5.991 | 6.024 | 5.909 | 5.924 | 4,855,738 | +0.03(+0.43%) |
Mar 05, 2007 | 5.906 | 6.000 | 5.870 | 5.898 | 8,308,908 | -0.01(-0.13%) |
Mar 02, 2007 | 5.958 | 5.991 | 5.892 | 5.906 | 6,487,723 | -0.10(-1.68%) |
Mar 01, 2007 | 5.909 | 6.057 | 5.819 | 6.007 | 8,493,922 | +0.07(+1.11%) |
Feb 28, 2007 | 6.009 | 6.039 | 5.871 | 5.940 | 7,773,599 | -0.07(-1.14%) |
Feb 27, 2007 | 6.273 | 6.273 | 5.914 | 6.009 | 9,506,415 | -0.30(-4.69%) |
Feb 26, 2007 | 6.413 | 6.432 | 6.300 | 6.304 | 3,603,074 | -0.08(-1.24%) |
Feb 23, 2007 | 6.355 | 6.410 | 6.343 | 6.384 | 3,012,460 | +0.02(+0.28%) |
Feb 22, 2007 | 6.461 | 6.469 | 6.335 | 6.366 | 4,540,217 | -0.06(-1.00%) |
Feb 21, 2007 | 6.293 | 6.441 | 6.283 | 6.430 | 4,339,688 | +0.10(+1.64%) |
Feb 20, 2007 | 6.366 | 6.372 | 6.273 | 6.326 | 3,691,086 | -0.05(-0.77%) |
Feb 16, 2007 | 6.329 | 6.384 | 6.285 | 6.375 | 3,947,694 | +0.05(+0.73%) |
Feb 15, 2007 | 6.376 | 6.424 | 6.282 | 6.329 | 6,793,048 | -0.06(-0.91%) |
Feb 14, 2007 | 6.146 | 6.479 | 6.116 | 6.387 | 11,008,596 | +0.27(+4.35%) |
Feb 13, 2007 | 6.088 | 6.132 | 6.043 | 6.121 | 3,392,825 | +0.06(+0.98%) |
Feb 12, 2007 | 5.991 | 6.077 | 5.988 | 6.062 | 3,767,592 | +0.08(+1.37%) |
Feb 09, 2007 | 6.117 | 6.125 | 5.967 | 5.980 | 5,643,124 | -0.11(-1.84%) |
Feb 08, 2007 | 6.179 | 6.179 | 6.083 | 6.092 | 6,397,655 | -0.09(-1.44%) |
Feb 07, 2007 | 6.179 | 6.183 | 6.134 | 6.181 | 4,157,286 | +0.03(+0.43%) |
Feb 06, 2007 | 6.164 | 6.176 | 6.111 | 6.155 | 5,424,469 | -0.01(-0.14%) |
Feb 05, 2007 | 6.150 | 6.179 | 6.108 | 6.164 | 4,767,936 | +0.01(+0.23%) |
Feb 02, 2007 | 6.046 | 6.162 | 6.013 | 6.150 | 10,269,444 | +0.12(+1.92%) |
Feb 01, 2007 | 5.942 | 6.047 | 5.902 | 6.034 | 8,406,907 | +0.10(+1.61%) |
Jan 31, 2007 | 5.737 | 5.958 | 5.731 | 5.939 | 8,858,946 | +0.20(+3.54%) |
Jan 30, 2007 | 5.671 | 5.751 | 5.616 | 5.736 | 8,318,538 | +0.12(+2.13%) |
Jan 29, 2007 | 5.623 | 5.693 | 5.578 | 5.616 | 12,950,523 | +0.10(+1.74%) |
Jan 26, 2007 | 5.395 | 5.550 | 5.358 | 5.520 | 8,303,244 | +0.15(+2.85%) |
Jan 25, 2007 | 5.378 | 5.424 | 5.343 | 5.367 | 7,929,943 | -0.03(-0.56%) |
Jan 24, 2007 | 5.345 | 5.407 | 5.313 | 5.397 | 4,134,061 | +0.05(+1.02%) |
Jan 23, 2007 | 5.219 | 5.396 | 5.217 | 5.342 | 4,876,130 | +0.12(+2.30%) |
Jan 22, 2007 | 5.321 | 5.334 | 5.201 | 5.222 | 5,755,284 | -0.11(-2.00%) |
Jan 19, 2007 | 5.296 | 5.350 | 5.292 | 5.329 | 4,032,097 | +0.04(+0.83%) |
Jan 18, 2007 | 5.300 | 5.357 | 5.267 | 5.285 | 4,170,881 | -0.01(-0.25%) |
Jan 17, 2007 | 5.240 | 5.331 | 5.229 | 5.298 | 7,163,516 | +0.06(+1.12%) |
Jan 16, 2007 | 5.142 | 5.240 | 5.130 | 5.240 | 3,792,483 | +0.09(+1.69%) |
Jan 12, 2007 | 5.115 | 5.197 | 5.105 | 5.153 | 4,232,060 | +0.04(+0.75%) |
Jan 11, 2007 | 5.073 | 5.130 | 5.054 | 5.114 | 4,502,264 | +0.07(+1.38%) |
Jan 10, 2007 | 5.142 | 5.142 | 4.971 | 5.044 | 9,585,721 | -0.13(-2.52%) |
Jan 09, 2007 | 5.119 | 5.189 | 5.104 | 5.175 | 4,451,282 | +0.06(+1.09%) |
Jan 08, 2007 | 5.155 | 5.162 | 5.092 | 5.119 | 5,746,221 | -0.00(-0.05%) |
Jan 05, 2007 | 5.189 | 5.189 | 5.093 | 5.122 | 4,278,510 | -0.09(-1.68%) |
Jan 04, 2007 | 5.199 | 5.211 | 5.142 | 5.210 | 5,050,602 | +0.01(+0.11%) |
Jan 03, 2007 | 5.262 | 5.273 | 5.186 | 5.204 | 4,636,516 | -0.01(-0.23%) |
Dec 29, 2006 | 5.251 | 5.277 | 5.204 | 5.216 | 1,829,681 | -0.05(-0.88%) |
Dec 28, 2006 | 5.283 | 5.309 | 5.258 | 5.262 | 1,594,032 | -0.04(-0.78%) |
Dec 27, 2006 | 5.268 | 5.317 | 5.267 | 5.303 | 4,099,507 | +0.06(+1.19%) |
Dec 26, 2006 | 5.208 | 5.265 | 5.203 | 5.241 | 1,951,471 | +0.02(+0.45%) |
Dec 22, 2006 | 5.248 | 5.267 | 5.201 | 5.218 | 2,502,075 | -0.05(-0.87%) |
Dec 21, 2006 | 5.250 | 5.353 | 5.250 | 5.264 | 2,196,751 | -0.03(-0.61%) |
Dec 20, 2006 | 5.270 | 5.348 | 5.260 | 5.296 | 3,896,712 | +0.03(+0.51%) |
Dec 19, 2006 | 5.285 | 5.297 | 5.202 | 5.269 | 5,391,614 | -0.03(-0.51%) |
Dec 18, 2006 | 5.340 | 5.367 | 5.296 | 5.296 | 3,463,933 | -0.02(-0.40%) |
Dec 15, 2006 | 5.430 | 5.435 | 5.317 | 5.317 | 4,519,257 | -0.12(-2.25%) |
Dec 14, 2006 | 5.362 | 5.455 | 5.358 | 5.439 | 3,958,457 | +0.09(+1.67%) |
Dec 13, 2006 | 5.368 | 5.381 | 5.341 | 5.350 | 4,077,415 | +0.02(+0.40%) |
Dec 12, 2006 | 5.371 | 5.380 | 5.270 | 5.329 | 4,676,735 | -0.04(-0.67%) |
Dec 11, 2006 | 5.392 | 5.392 | 5.340 | 5.364 | 3,325,716 | -0.05(-0.94%) |
Dec 08, 2006 | 5.393 | 5.449 | 5.362 | 5.415 | 2,826,093 | -0.00(-0.08%) |
Dec 07, 2006 | 5.450 | 5.484 | 5.403 | 5.420 | 3,252,075 | -0.02(-0.36%) |
Dec 06, 2006 | 5.409 | 5.453 | 5.386 | 5.439 | 2,988,102 | +0.00(+0.01%) |
Dec 05, 2006 | 5.390 | 5.443 | 5.330 | 5.439 | 5,161,629 | +0.05(+0.86%) |
Dec 04, 2006 | 5.236 | 5.394 | 5.236 | 5.392 | 5,346,296 | +0.16(+2.99%) |
Dec 01, 2006 | 5.219 | 5.309 | 5.188 | 5.236 | 5,675,413 | -0.06(-1.08%) |
Nov 30, 2006 | 5.296 | 5.339 | 5.214 | 5.292 | 6,746,031 | -0.00(-0.06%) |
Nov 29, 2006 | 5.265 | 5.308 | 5.252 | 5.296 | 5,319,672 | +0.08(+1.49%) |
Nov 28, 2006 | 5.300 | 5.307 | 5.217 | 5.218 | 6,954,490 | -0.12(-2.17%) |
Nov 27, 2006 | 5.457 | 5.508 | 5.315 | 5.334 | 5,421,636 | -0.15(-2.66%) |
Nov 24, 2006 | 5.439 | 5.507 | 5.412 | 5.479 | 1,206,570 | +0.01(+0.23%) |
Nov 22, 2006 | 5.388 | 5.496 | 5.384 | 5.467 | 4,362,347 | +0.09(+1.67%) |
Nov 21, 2006 | 5.297 | 5.415 | 5.296 | 5.377 | 4,290,406 | +0.05(+0.86%) |
Nov 20, 2006 | 5.367 | 5.400 | 5.326 | 5.331 | 4,958,268 | -0.04(-0.67%) |
Nov 17, 2006 | 5.419 | 5.426 | 5.318 | 5.367 | 4,545,315 | -0.06(-1.11%) |
Nov 16, 2006 | 5.439 | 5.470 | 5.396 | 5.427 | 4,289,839 | +0.00(+0.00%) |
Nov 15, 2006 | 5.367 | 5.453 | 5.360 | 5.427 | 7,612,156 | +0.07(+1.34%) |
Nov 14, 2006 | 5.265 | 5.377 | 5.252 | 5.355 | 8,481,680 | +0.09(+1.71%) |
Nov 13, 2006 | 5.265 | 5.323 | 5.225 | 5.265 | 5,186,553 | -0.01(-0.12%) |
Nov 10, 2006 | 5.231 | 5.313 | 5.231 | 5.271 | 4,993,389 | +0.03(+0.56%) |
Nov 09, 2006 | 5.331 | 5.335 | 5.230 | 5.242 | 6,598,184 | -0.08(-1.51%) |
Nov 08, 2006 | 5.297 | 5.354 | 5.215 | 5.322 | 8,826,658 | +0.02(+0.33%) |
Nov 07, 2006 | 5.384 | 5.384 | 5.296 | 5.304 | 6,003,396 | -0.08(-1.52%) |
Nov 06, 2006 | 5.341 | 5.437 | 5.275 | 5.386 | 7,137,459 | +0.05(+0.85%) |
Nov 03, 2006 | 5.401 | 5.422 | 5.269 | 5.341 | 8,538,893 | -0.07(-1.31%) |
Nov 02, 2006 | 5.439 | 5.468 | 5.298 | 5.412 | 14,921,254 | -0.08(-1.53%) |
Nov 01, 2006 | 5.602 | 5.613 | 5.428 | 5.496 | 11,729,224 | -0.11(-1.92%) |
Oct 31, 2006 | 5.676 | 5.755 | 5.534 | 5.604 | 19,831,372 | -0.24(-4.09%) |
Oct 30, 2006 | 5.815 | 5.861 | 5.777 | 5.843 | 7,328,924 | +0.06(+1.09%) |
Oct 27, 2006 | 5.839 | 5.866 | 5.766 | 5.780 | 6,151,810 | -0.14(-2.36%) |
Oct 26, 2006 | 5.913 | 5.970 | 5.863 | 5.919 | 4,024,733 | +0.02(+0.34%) |
Oct 25, 2006 | 5.946 | 5.951 | 5.870 | 5.899 | 3,303,623 | -0.05(-0.79%) |
Oct 24, 2006 | 5.915 | 5.951 | 5.884 | 5.946 | 3,399,923 | +0.03(+0.51%) |
Oct 23, 2006 | 5.800 | 5.960 | 5.797 | 5.915 | 4,854,038 | +0.07(+1.22%) |
Oct 20, 2006 | 6.059 | 6.059 | 5.789 | 5.844 | 12,422,577 | -0.22(-3.55%) |
Oct 19, 2006 | 6.083 | 6.083 | 5.981 | 6.059 | 4,679,567 | -0.02(-0.39%) |
Oct 18, 2006 | 6.073 | 6.143 | 6.003 | 6.083 | 7,442,217 | +0.06(+0.97%) |
Oct 17, 2006 | 6.020 | 6.062 | 5.939 | 6.024 | 5,165,028 | -0.06(-1.04%) |
Oct 16, 2006 | 5.903 | 6.109 | 5.885 | 6.088 | 6,955,057 | +0.12(+2.07%) |
Oct 13, 2006 | 5.998 | 6.021 | 5.943 | 5.964 | 4,152,188 | -0.03(-0.56%) |
Oct 12, 2006 | 5.848 | 6.004 | 5.832 | 5.998 | 6,808,909 | +0.18(+3.02%) |
Oct 11, 2006 | 5.804 | 5.839 | 5.754 | 5.822 | 8,308,342 | -0.07(-1.15%) |
Oct 10, 2006 | 5.958 | 6.085 | 5.858 | 5.889 | 11,869,141 | -0.05(-0.90%) |
Oct 09, 2006 | 5.796 | 6.026 | 5.764 | 5.943 | 10,607,623 | +0.15(+2.53%) |
Oct 06, 2006 | 5.697 | 5.818 | 5.650 | 5.796 | 11,166,158 | +0.07(+1.19%) |
Oct 05, 2006 | 5.364 | 5.755 | 5.349 | 5.728 | 16,184,471 | +0.36(+6.80%) |
Oct 04, 2006 | 5.281 | 5.378 | 5.239 | 5.364 | 5,525,866 | +0.08(+1.55%) |
Oct 03, 2006 | 5.275 | 5.362 | 5.251 | 5.281 | 6,191,462 | +0.00(+0.05%) |
Oct 02, 2006 | 5.265 | 5.338 | 5.244 | 5.279 | 2,933,722 | +0.02(+0.32%) |
Sep 29, 2006 | 5.315 | 5.327 | 5.237 | 5.262 | 3,786,818 | -0.05(-0.99%) |
Sep 28, 2006 | 5.187 | 5.322 | 5.180 | 5.315 | 8,481,680 | +0.13(+2.47%) |
Sep 27, 2006 | 5.181 | 5.247 | 5.156 | 5.187 | 4,815,519 | -0.03(-0.51%) |
Sep 26, 2006 | 5.031 | 5.232 | 5.031 | 5.213 | 8,898,032 | +0.19(+3.84%) |
Sep 25, 2006 | 4.963 | 5.032 | 4.895 | 5.020 | 4,659,741 | +0.10(+2.02%) |
Sep 22, 2006 | 4.973 | 4.973 | 4.872 | 4.921 | 6,273,600 | -0.05(-1.04%) |
Sep 21, 2006 | 5.030 | 5.070 | 4.961 | 4.973 | 5,014,914 | -0.05(-1.04%) |
Sep 20, 2006 | 4.983 | 5.033 | 4.942 | 5.025 | 6,352,905 | +0.05(+1.04%) |
Sep 19, 2006 | 4.964 | 4.978 | 4.892 | 4.973 | 5,396,145 | +0.01(+0.19%) |
Sep 18, 2006 | 4.979 | 5.022 | 4.927 | 4.964 | 3,493,956 | +0.01(+0.21%) |
Sep 15, 2006 | 5.038 | 5.039 | 4.929 | 4.953 | 5,487,913 | -0.02(-0.34%) |
Sep 14, 2006 | 5.031 | 5.060 | 4.949 | 4.970 | 5,378,018 | -0.09(-1.68%) |
Sep 13, 2006 | 5.025 | 5.075 | 4.964 | 5.055 | 6,063,441 | +0.07(+1.48%) |
Sep 12, 2006 | 4.908 | 4.995 | 4.891 | 4.981 | 5,320,805 | +0.08(+1.73%) |
Sep 11, 2006 | 4.990 | 4.990 | 4.889 | 4.897 | 7,323,259 | -0.12(-2.46%) |
Sep 08, 2006 | 5.044 | 5.075 | 5.013 | 5.020 | 2,977,340 | -0.00(-0.03%) |
Sep 07, 2006 | 5.009 | 5.069 | 4.963 | 5.021 | 5,054,567 | -0.04(-0.72%) |
Sep 06, 2006 | 5.203 | 5.200 | 5.026 | 5.058 | 6,826,469 | -0.15(-2.80%) |
Sep 05, 2006 | 5.119 | 5.252 | 5.041 | 5.203 | 8,741,121 | +0.11(+2.07%) |
Sep 01, 2006 | 5.089 | 5.141 | 5.027 | 5.098 | 3,619,144 | +0.03(+0.60%) |
Aug 31, 2006 | 5.051 | 5.101 | 5.001 | 5.067 | 4,841,576 | +0.05(+0.95%) |
Aug 30, 2006 | 5.075 | 5.086 | 4.990 | 5.020 | 4,269,446 | -0.06(-1.09%) |
Aug 29, 2006 | 5.081 | 5.081 | 4.984 | 5.075 | 6,572,127 | -0.01(-0.17%) |
Aug 28, 2006 | 5.020 | 5.134 | 5.018 | 5.084 | 5,681,077 | +0.04(+0.76%) |
Aug 25, 2006 | 5.092 | 5.097 | 4.969 | 5.045 | 9,812,307 | -0.14(-2.79%) |
Aug 24, 2006 | 5.283 | 5.285 | 5.175 | 5.190 | 3,530,209 | -0.08(-1.54%) |
Aug 23, 2006 | 5.318 | 5.361 | 5.232 | 5.271 | 3,637,838 | -0.04(-0.71%) |
Aug 22, 2006 | 5.348 | 5.377 | 5.288 | 5.309 | 3,562,498 | -0.04(-0.73%) |
Aug 21, 2006 | 5.389 | 5.389 | 5.317 | 5.348 | 4,117,634 | -0.04(-0.76%) |
Aug 18, 2006 | 5.450 | 5.466 | 5.320 | 5.389 | 6,412,383 | -0.08(-1.49%) |
Aug 17, 2006 | 5.317 | 5.515 | 5.297 | 5.470 | 8,912,760 | +0.15(+2.89%) |
Aug 16, 2006 | 5.283 | 5.344 | 5.224 | 5.317 | 9,287,760 | +0.06(+1.11%) |
Aug 15, 2006 | 5.142 | 5.265 | 5.136 | 5.258 | 3,975,451 | +0.16(+3.16%) |
Aug 14, 2006 | 5.151 | 5.200 | 5.074 | 5.097 | 5,820,428 | -0.01(-0.19%) |
Aug 11, 2006 | 5.202 | 5.202 | 5.084 | 5.107 | 5,920,125 | -0.11(-2.03%) |
Aug 10, 2006 | 5.164 | 5.221 | 5.115 | 5.213 | 5,519,068 | +0.05(+0.96%) |
Aug 09, 2006 | 5.330 | 5.352 | 5.151 | 5.164 | 8,434,097 | -0.12(-2.31%) |
Aug 08, 2006 | 5.415 | 5.437 | 5.276 | 5.286 | 7,987,723 | -0.11(-2.12%) |
Aug 07, 2006 | 5.279 | 5.415 | 5.252 | 5.400 | 7,510,193 | +0.09(+1.72%) |
Aug 04, 2006 | 5.318 | 5.399 | 5.214 | 5.309 | 10,112,533 | +0.04(+0.85%) |
Aug 03, 2006 | 5.129 | 5.296 | 5.111 | 5.264 | 6,019,257 | +0.11(+2.13%) |
Aug 02, 2006 | 5.164 | 5.201 | 5.095 | 5.154 | 3,880,285 | +0.01(+0.16%) |