Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.997 | 7.116 | 6.989 | 7.065 | 24,900,340 | +0.12(+1.77%) |
Aug 30, 2007 | 6.945 | 7.021 | 6.899 | 6.943 | 30,920,640 | -0.00(-0.03%) |
Aug 29, 2007 | 7.063 | 7.074 | 6.908 | 6.945 | 42,890,464 | -0.04(-0.53%) |
Aug 28, 2007 | 7.111 | 7.118 | 6.969 | 6.982 | 27,187,004 | -0.15(-2.12%) |
Aug 27, 2007 | 7.153 | 7.181 | 7.105 | 7.133 | 18,727,080 | -0.10(-1.42%) |
Aug 24, 2007 | 7.142 | 7.238 | 7.129 | 7.236 | 20,467,646 | +0.07(+0.95%) |
Aug 23, 2007 | 7.120 | 7.205 | 7.094 | 7.168 | 24,734,136 | +0.05(+0.68%) |
Aug 22, 2007 | 7.317 | 7.326 | 7.063 | 7.120 | 34,174,844 | -0.10(-1.34%) |
Aug 21, 2007 | 7.234 | 7.265 | 7.107 | 7.216 | 39,379,652 | -0.02(-0.24%) |
Aug 20, 2007 | 7.304 | 7.346 | 7.118 | 7.234 | 31,653,974 | -0.11(-1.55%) |
Aug 17, 2007 | 7.332 | 7.392 | 7.118 | 7.348 | 37,791,824 | +0.19(+2.69%) |
Aug 16, 2007 | 7.232 | 7.192 | 6.872 | 7.155 | 58,656,916 | -0.08(-1.06%) |
Aug 15, 2007 | 7.354 | 7.468 | 7.227 | 7.232 | 43,869,664 | -0.11(-1.55%) |
Aug 14, 2007 | 7.556 | 7.556 | 7.337 | 7.346 | 32,380,698 | -0.14(-1.93%) |
Aug 13, 2007 | 7.451 | 7.567 | 7.455 | 7.490 | 38,175,592 | +0.04(+0.53%) |
Aug 10, 2007 | 7.302 | 7.455 | 7.181 | 7.451 | 45,705,616 | +0.05(+0.74%) |
Aug 09, 2007 | 7.256 | 7.486 | 7.151 | 7.396 | 125,223,384 | -0.36(-4.69%) |
Aug 08, 2007 | 7.847 | 8.024 | 7.729 | 7.759 | 53,555,444 | -0.03(-0.42%) |
Aug 07, 2007 | 7.827 | 7.876 | 7.624 | 7.792 | 46,491,152 | -0.04(-0.45%) |
Aug 06, 2007 | 7.720 | 7.841 | 7.556 | 7.827 | 48,412,356 | +0.07(+0.97%) |
Aug 03, 2007 | 7.803 | 7.854 | 7.589 | 7.752 | 81,575,128 | +0.16(+2.16%) |
Aug 02, 2007 | 7.534 | 7.654 | 7.416 | 7.589 | 45,866,408 | +0.06(+0.79%) |
Aug 01, 2007 | 7.470 | 7.589 | 7.350 | 7.530 | 38,837,184 | +0.07(+1.00%) |
Jul 31, 2007 | 7.451 | 7.611 | 7.444 | 7.455 | 32,615,130 | +0.00(+0.06%) |
Jul 30, 2007 | 7.440 | 7.523 | 7.304 | 7.451 | 34,836,932 | +0.05(+0.71%) |
Jul 27, 2007 | 7.400 | 7.545 | 7.284 | 7.398 | 46,757,928 | -0.04(-0.47%) |
Jul 26, 2007 | 7.516 | 7.525 | 7.254 | 7.433 | 57,540,784 | -0.10(-1.37%) |
Jul 25, 2007 | 7.580 | 7.632 | 7.424 | 7.536 | 44,295,952 | +0.02(+0.32%) |
Jul 24, 2007 | 7.716 | 7.779 | 7.466 | 7.512 | 54,948,404 | -0.32(-4.08%) |
Jul 23, 2007 | 8.051 | 8.051 | 7.812 | 7.832 | 32,152,350 | -0.16(-2.00%) |
Jul 20, 2007 | 8.114 | 8.136 | 7.948 | 7.992 | 34,034,416 | -0.10(-1.27%) |
Jul 19, 2007 | 8.049 | 8.224 | 8.031 | 8.095 | 24,163,840 | +0.09(+1.15%) |
Jul 18, 2007 | 7.841 | 8.029 | 7.841 | 8.003 | 31,720,642 | +0.15(+1.87%) |
Jul 17, 2007 | 7.904 | 7.987 | 7.825 | 7.856 | 28,603,840 | +0.02(+0.20%) |
Jul 16, 2007 | 7.972 | 7.972 | 7.786 | 7.841 | 28,469,434 | -0.11(-1.43%) |
Jul 13, 2007 | 7.722 | 8.180 | 7.722 | 7.954 | 46,002,248 | +0.21(+2.69%) |
Jul 12, 2007 | 7.729 | 7.757 | 7.630 | 7.746 | 36,022,168 | +0.09(+1.14%) |
Jul 11, 2007 | 7.731 | 7.735 | 7.567 | 7.659 | 33,032,000 | -0.06(-0.82%) |
Jul 10, 2007 | 7.727 | 7.823 | 7.652 | 7.722 | 38,400,808 | -0.00(-0.06%) |
Jul 09, 2007 | 7.720 | 7.773 | 7.698 | 7.727 | 30,815,364 | +0.01(+0.09%) |
Jul 06, 2007 | 7.764 | 7.775 | 7.681 | 7.720 | 23,426,980 | +0.00(+0.00%) |
Jul 05, 2007 | 7.762 | 7.775 | 7.628 | 7.720 | 26,576,686 | -0.01(-0.14%) |
Jul 03, 2007 | 7.689 | 7.731 | 7.654 | 7.731 | 16,763,120 | +0.04(+0.57%) |
Jul 02, 2007 | 7.622 | 7.687 | 7.582 | 7.687 | 30,255,744 | +0.11(+1.45%) |
Jun 29, 2007 | 7.591 | 7.705 | 7.556 | 7.578 | 37,041,060 | -0.01(-0.17%) |
Jun 28, 2007 | 7.707 | 7.777 | 7.562 | 7.591 | 34,436,644 | -0.12(-1.53%) |
Jun 27, 2007 | 7.562 | 7.711 | 7.501 | 7.709 | 33,298,412 | +0.09(+1.15%) |
Jun 26, 2007 | 7.796 | 7.812 | 7.586 | 7.622 | 54,398,564 | -0.17(-2.22%) |
Jun 25, 2007 | 7.823 | 7.878 | 7.722 | 7.795 | 42,487,748 | -0.14(-1.74%) |
Jun 22, 2007 | 8.044 | 8.073 | 7.858 | 7.933 | 47,640,880 | -0.16(-1.98%) |
Jun 21, 2007 | 7.979 | 8.121 | 7.961 | 8.092 | 30,132,750 | +0.11(+1.43%) |
Jun 20, 2007 | 8.241 | 8.268 | 7.976 | 7.979 | 39,304,768 | -0.23(-2.83%) |
Jun 19, 2007 | 8.202 | 8.237 | 8.147 | 8.211 | 31,274,962 | -0.02(-0.27%) |
Jun 18, 2007 | 8.169 | 8.261 | 8.138 | 8.233 | 29,717,036 | +0.06(+0.72%) |
Jun 15, 2007 | 8.165 | 8.193 | 8.097 | 8.173 | 38,345,448 | +0.08(+0.95%) |
Jun 14, 2007 | 7.994 | 8.132 | 7.950 | 8.097 | 44,593,588 | +0.15(+1.90%) |
Jun 13, 2007 | 7.821 | 7.963 | 7.788 | 7.946 | 45,016,404 | +0.19(+2.51%) |
Jun 12, 2007 | 7.746 | 7.867 | 7.707 | 7.751 | 35,200,372 | -0.00(-0.03%) |
Jun 11, 2007 | 7.797 | 7.851 | 7.724 | 7.753 | 35,166,552 | -0.04(-0.51%) |
Jun 08, 2007 | 7.665 | 7.792 | 7.613 | 7.792 | 35,593,564 | +0.09(+1.15%) |
Jun 07, 2007 | 7.821 | 7.924 | 7.694 | 7.704 | 49,138,044 | -0.16(-2.02%) |
Jun 06, 2007 | 7.950 | 7.957 | 7.832 | 7.862 | 42,084,928 | -0.11(-1.37%) |
Jun 05, 2007 | 7.935 | 7.989 | 7.849 | 7.972 | 46,296,492 | +0.04(+0.47%) |
Jun 04, 2007 | 7.689 | 8.007 | 7.687 | 7.935 | 68,376,688 | +0.26(+3.40%) |
Jun 01, 2007 | 7.707 | 7.722 | 7.632 | 7.674 | 36,110,380 | +0.04(+0.52%) |
May 31, 2007 | 7.687 | 7.876 | 7.628 | 7.635 | 60,747,844 | -0.05(-0.68%) |
May 30, 2007 | 7.611 | 7.720 | 7.556 | 7.687 | 37,448,852 | +0.08(+1.01%) |
May 29, 2007 | 7.619 | 7.661 | 7.556 | 7.611 | 28,401,108 | -0.03(-0.40%) |
May 25, 2007 | 7.683 | 7.720 | 7.571 | 7.641 | 25,369,558 | +0.05(+0.72%) |
May 24, 2007 | 7.753 | 7.821 | 7.560 | 7.586 | 40,088,880 | -0.13(-1.70%) |
May 23, 2007 | 7.768 | 7.865 | 7.713 | 7.718 | 43,567,612 | -0.00(-0.03%) |
May 22, 2007 | 7.799 | 7.836 | 7.711 | 7.720 | 33,548,736 | -0.08(-1.07%) |
May 21, 2007 | 7.724 | 7.867 | 7.716 | 7.803 | 52,906,912 | +0.08(+1.05%) |
May 18, 2007 | 7.665 | 7.731 | 7.654 | 7.722 | 41,462,396 | +0.08(+1.06%) |
May 17, 2007 | 7.523 | 7.674 | 7.455 | 7.641 | 40,858,556 | +0.13(+1.75%) |
May 16, 2007 | 7.505 | 7.551 | 7.392 | 7.510 | 40,154,388 | +0.03(+0.35%) |
May 15, 2007 | 7.595 | 7.613 | 7.468 | 7.484 | 41,686,996 | -0.08(-1.01%) |
May 14, 2007 | 7.512 | 7.619 | 7.497 | 7.560 | 47,343,376 | +0.05(+0.64%) |
May 11, 2007 | 7.446 | 7.540 | 7.431 | 7.512 | 52,504,988 | +0.09(+1.15%) |
May 10, 2007 | 7.525 | 7.532 | 7.403 | 7.427 | 124,104,648 | -0.11(-1.40%) |
May 09, 2007 | 7.527 | 7.648 | 7.519 | 7.532 | 118,900,424 | -0.20(-2.55%) |
May 08, 2007 | 7.718 | 7.797 | 7.630 | 7.729 | 37,100,288 | -0.07(-0.90%) |
May 07, 2007 | 7.720 | 7.819 | 7.685 | 7.799 | 43,384,888 | +0.02(+0.20%) |
May 04, 2007 | 7.775 | 7.913 | 7.727 | 7.784 | 80,361,200 | -0.13(-1.66%) |
May 03, 2007 | 7.812 | 7.933 | 7.720 | 7.915 | 87,926,984 | +0.12(+1.52%) |
May 02, 2007 | 7.556 | 7.814 | 7.556 | 7.797 | 85,324,984 | +0.25(+3.34%) |
May 01, 2007 | 7.400 | 7.556 | 7.339 | 7.545 | 58,030,676 | +0.15(+2.07%) |
Apr 30, 2007 | 7.392 | 7.534 | 7.361 | 7.392 | 47,584,040 | +0.02(+0.24%) |
Apr 27, 2007 | 7.337 | 7.433 | 7.291 | 7.374 | 29,851,518 | +0.02(+0.21%) |
Apr 26, 2007 | 7.363 | 7.389 | 7.297 | 7.359 | 38,742,056 | -0.03(-0.42%) |
Apr 25, 2007 | 7.260 | 7.413 | 7.219 | 7.389 | 35,311,404 | +0.16(+2.21%) |
Apr 24, 2007 | 7.245 | 7.280 | 7.203 | 7.229 | 28,294,902 | +0.02(+0.21%) |
Apr 23, 2007 | 7.157 | 7.240 | 7.138 | 7.214 | 25,369,402 | +0.03(+0.40%) |
Apr 20, 2007 | 7.186 | 7.201 | 7.115 | 7.186 | 37,769,012 | +0.07(+1.02%) |
Apr 19, 2007 | 7.166 | 7.166 | 7.076 | 7.113 | 36,708,944 | -0.08(-1.07%) |
Apr 18, 2007 | 7.256 | 7.297 | 7.188 | 7.190 | 44,288,876 | -0.11(-1.53%) |
Apr 17, 2007 | 7.370 | 7.392 | 7.256 | 7.302 | 33,325,234 | -0.06(-0.86%) |
Apr 16, 2007 | 7.370 | 7.381 | 7.275 | 7.365 | 30,289,368 | -0.01(-0.18%) |
Apr 13, 2007 | 7.359 | 7.392 | 7.293 | 7.378 | 29,246,438 | +0.03(+0.36%) |
Apr 12, 2007 | 7.315 | 7.359 | 7.203 | 7.352 | 49,318,576 | +0.09(+1.21%) |
Apr 11, 2007 | 7.319 | 7.346 | 7.227 | 7.265 | 46,950,116 | -0.04(-0.48%) |
Apr 10, 2007 | 7.138 | 7.308 | 7.131 | 7.300 | 69,747,272 | +0.16(+2.27%) |
Apr 09, 2007 | 7.120 | 7.190 | 7.078 | 7.138 | 41,209,976 | +0.02(+0.25%) |
Apr 05, 2007 | 7.035 | 7.155 | 7.026 | 7.120 | 43,925,168 | +0.08(+1.09%) |
Apr 04, 2007 | 6.989 | 7.063 | 6.934 | 7.043 | 37,946,832 | +0.02(+0.28%) |
Apr 03, 2007 | 6.894 | 7.068 | 6.853 | 7.024 | 64,260,760 | +0.12(+1.68%) |
Apr 02, 2007 | 6.765 | 6.916 | 6.763 | 6.908 | 35,333,432 | +0.14(+2.14%) |
Mar 30, 2007 | 6.800 | 6.824 | 6.748 | 6.763 | 32,264,552 | -0.04(-0.58%) |
Mar 29, 2007 | 6.859 | 6.897 | 6.767 | 6.802 | 41,565,640 | +0.00(+0.00%) |
Mar 28, 2007 | 6.866 | 6.883 | 6.783 | 6.802 | 38,765,064 | -0.00(-0.06%) |
Mar 27, 2007 | 6.767 | 6.829 | 6.732 | 6.807 | 33,662,992 | +0.02(+0.23%) |
Mar 26, 2007 | 6.770 | 6.807 | 6.678 | 6.791 | 31,696,210 | +0.05(+0.81%) |
Mar 23, 2007 | 6.721 | 6.752 | 6.636 | 6.737 | 43,815,540 | +0.04(+0.59%) |
Mar 22, 2007 | 6.785 | 6.789 | 6.664 | 6.697 | 92,082,232 | -0.03(-0.49%) |
Mar 21, 2007 | 6.671 | 6.778 | 6.643 | 6.730 | 27,555,140 | +0.06(+0.95%) |
Mar 20, 2007 | 6.612 | 6.669 | 6.557 | 6.667 | 34,742,492 | +0.04(+0.56%) |
Mar 19, 2007 | 6.540 | 6.634 | 6.476 | 6.629 | 36,196,676 | +0.15(+2.37%) |
Mar 16, 2007 | 6.529 | 6.603 | 6.465 | 6.476 | 34,249,736 | -0.03(-0.44%) |
Mar 15, 2007 | 6.505 | 6.570 | 6.498 | 6.505 | 18,673,428 | -0.04(-0.54%) |
Mar 14, 2007 | 6.472 | 6.555 | 6.388 | 6.540 | 37,136,000 | +0.10(+1.56%) |
Mar 13, 2007 | 6.544 | 6.623 | 6.421 | 6.439 | 38,956,380 | -0.11(-1.61%) |
Mar 12, 2007 | 6.480 | 6.662 | 6.461 | 6.544 | 35,001,292 | -0.05(-0.83%) |
Mar 09, 2007 | 6.664 | 6.693 | 6.597 | 6.599 | 39,247,692 | -0.05(-0.82%) |
Mar 08, 2007 | 6.713 | 6.724 | 6.597 | 6.653 | 34,563,868 | +0.01(+0.20%) |
Mar 07, 2007 | 6.590 | 6.754 | 6.588 | 6.640 | 46,867,924 | +0.02(+0.30%) |
Mar 06, 2007 | 6.540 | 6.634 | 6.520 | 6.621 | 43,642,488 | +0.13(+2.06%) |
Mar 05, 2007 | 6.362 | 6.553 | 6.362 | 6.487 | 44,633,772 | -0.06(-0.90%) |
Mar 02, 2007 | 6.662 | 6.673 | 6.540 | 6.546 | 36,608,076 | -0.12(-1.74%) |
Mar 01, 2007 | 6.610 | 6.728 | 6.516 | 6.662 | 42,804,500 | -0.00(-0.07%) |
Feb 28, 2007 | 6.662 | 6.728 | 6.594 | 6.667 | 43,017,400 | +0.02(+0.23%) |
Feb 27, 2007 | 6.697 | 6.837 | 6.570 | 6.651 | 66,073,980 | -0.19(-2.85%) |
Feb 26, 2007 | 6.713 | 6.892 | 6.691 | 6.846 | 78,353,544 | +0.17(+2.59%) |
Feb 23, 2007 | 6.588 | 6.708 | 6.581 | 6.673 | 78,364,792 | +0.19(+3.01%) |
Feb 22, 2007 | 6.439 | 6.496 | 6.367 | 6.478 | 32,566,234 | +0.05(+0.82%) |
Feb 21, 2007 | 6.417 | 6.443 | 6.343 | 6.426 | 29,056,332 | +0.01(+0.17%) |
Feb 20, 2007 | 6.417 | 6.417 | 6.343 | 6.415 | 35,727,288 | -0.09(-1.31%) |
Feb 16, 2007 | 6.413 | 6.522 | 6.395 | 6.500 | 31,330,668 | +0.08(+1.19%) |
Feb 15, 2007 | 6.476 | 6.476 | 6.356 | 6.424 | 27,737,210 | -0.06(-0.95%) |
Feb 14, 2007 | 6.500 | 6.559 | 6.438 | 6.485 | 26,192,012 | +0.01(+0.17%) |
Feb 13, 2007 | 6.356 | 6.485 | 6.351 | 6.474 | 24,918,938 | +0.10(+1.51%) |
Feb 12, 2007 | 6.434 | 6.465 | 6.345 | 6.378 | 26,560,308 | -0.11(-1.72%) |
Feb 09, 2007 | 6.465 | 6.516 | 6.433 | 6.489 | 32,820,560 | +0.04(+0.68%) |
Feb 08, 2007 | 6.353 | 6.487 | 6.353 | 6.445 | 35,957,872 | +0.06(+1.00%) |
Feb 07, 2007 | 6.413 | 6.463 | 6.325 | 6.382 | 30,127,064 | -0.02(-0.38%) |
Feb 06, 2007 | 6.526 | 6.526 | 6.369 | 6.406 | 32,695,452 | -0.08(-1.25%) |
Feb 05, 2007 | 6.553 | 6.566 | 6.463 | 6.487 | 29,119,800 | +0.04(+0.54%) |
Feb 02, 2007 | 6.511 | 6.522 | 6.397 | 6.452 | 29,524,350 | -0.04(-0.57%) |
Feb 01, 2007 | 6.570 | 6.592 | 6.443 | 6.489 | 43,968,500 | +0.00(+0.07%) |
Jan 31, 2007 | 6.428 | 6.529 | 6.364 | 6.485 | 34,672,084 | +0.04(+0.68%) |
Jan 30, 2007 | 6.316 | 6.478 | 6.316 | 6.441 | 43,856,176 | +0.16(+2.51%) |
Jan 29, 2007 | 6.327 | 6.404 | 6.259 | 6.283 | 40,002,456 | -0.07(-1.07%) |
Jan 26, 2007 | 6.413 | 6.452 | 6.345 | 6.351 | 25,926,782 | -0.01(-0.10%) |
Jan 25, 2007 | 6.557 | 6.562 | 6.338 | 6.358 | 42,204,648 | -0.21(-3.17%) |
Jan 24, 2007 | 6.531 | 6.579 | 6.459 | 6.566 | 35,164,300 | +0.02(+0.37%) |
Jan 23, 2007 | 6.415 | 6.594 | 6.386 | 6.542 | 56,334,656 | +0.21(+3.25%) |
Jan 22, 2007 | 6.364 | 6.428 | 6.310 | 6.336 | 42,985,892 | -0.01(-0.10%) |
Jan 19, 2007 | 6.189 | 6.360 | 6.178 | 6.343 | 52,421,576 | +0.18(+2.91%) |
Jan 18, 2007 | 6.222 | 6.242 | 6.106 | 6.163 | 40,405,180 | -0.03(-0.42%) |
Jan 17, 2007 | 6.091 | 6.244 | 6.091 | 6.189 | 39,584,208 | +0.07(+1.18%) |
Jan 16, 2007 | 6.159 | 6.194 | 6.080 | 6.117 | 39,807,944 | -0.03(-0.43%) |
Jan 12, 2007 | 6.001 | 6.169 | 6.001 | 6.143 | 40,338,056 | +0.16(+2.75%) |
Jan 11, 2007 | 6.027 | 6.150 | 5.972 | 5.979 | 56,171,192 | -0.06(-1.05%) |
Jan 10, 2007 | 6.086 | 6.123 | 6.025 | 6.042 | 45,802,672 | -0.07(-1.11%) |
Jan 09, 2007 | 6.056 | 6.176 | 6.027 | 6.110 | 49,512,108 | -0.02(-0.29%) |
Jan 08, 2007 | 6.198 | 6.240 | 6.067 | 6.128 | 51,802,880 | +0.01(+0.11%) |
Jan 05, 2007 | 6.077 | 6.161 | 6.027 | 6.121 | 65,565,324 | +0.05(+0.83%) |
Jan 04, 2007 | 6.064 | 6.159 | 6.027 | 6.071 | 74,425,232 | -0.02(-0.40%) |
Jan 03, 2007 | 6.303 | 6.362 | 6.077 | 6.095 | 96,787,320 | -0.27(-4.20%) |
Dec 29, 2006 | 6.417 | 6.430 | 6.351 | 6.362 | 39,931,680 | -0.07(-1.09%) |
Dec 28, 2006 | 6.472 | 6.505 | 6.410 | 6.432 | 28,656,350 | -0.02(-0.34%) |
Dec 27, 2006 | 6.461 | 6.483 | 6.378 | 6.454 | 33,911,840 | +0.03(+0.48%) |
Dec 26, 2006 | 6.634 | 6.634 | 6.395 | 6.424 | 45,292,192 | -0.10(-1.58%) |
Dec 22, 2006 | 6.570 | 6.614 | 6.516 | 6.526 | 28,703,380 | -0.07(-1.03%) |
Dec 21, 2006 | 6.649 | 6.708 | 6.511 | 6.594 | 46,224,572 | -0.08(-1.18%) |
Dec 20, 2006 | 6.774 | 6.783 | 6.658 | 6.673 | 35,563,368 | -0.09(-1.30%) |
Dec 19, 2006 | 6.680 | 6.796 | 6.651 | 6.761 | 36,553,740 | +0.04(+0.55%) |
Dec 18, 2006 | 6.774 | 6.813 | 6.682 | 6.724 | 48,773,784 | -0.10(-1.44%) |
Dec 15, 2006 | 6.888 | 6.888 | 6.717 | 6.822 | 57,172,064 | -0.07(-0.95%) |
Dec 14, 2006 | 6.886 | 6.929 | 6.846 | 6.888 | 42,098,260 | +0.05(+0.74%) |
Dec 13, 2006 | 6.868 | 6.903 | 6.735 | 6.837 | 53,847,544 | -0.02(-0.22%) |
Dec 12, 2006 | 6.912 | 6.969 | 6.809 | 6.853 | 51,312,948 | -0.11(-1.54%) |
Dec 11, 2006 | 7.028 | 7.162 | 6.899 | 6.960 | 63,980,460 | -0.07(-0.94%) |
Dec 08, 2006 | 7.041 | 7.096 | 7.008 | 7.026 | 143,964,816 | -0.33(-4.52%) |
Dec 07, 2006 | 7.418 | 7.418 | 7.317 | 7.359 | 17,580,094 | -0.03(-0.39%) |
Dec 06, 2006 | 7.381 | 7.481 | 7.363 | 7.387 | 22,505,006 | -0.01(-0.09%) |
Dec 05, 2006 | 7.416 | 7.462 | 7.332 | 7.394 | 22,426,470 | +0.01(+0.18%) |
Dec 04, 2006 | 7.416 | 7.424 | 7.306 | 7.381 | 22,197,256 | -0.09(-1.14%) |
Dec 01, 2006 | 7.304 | 7.468 | 7.269 | 7.466 | 36,185,720 | +0.01(+0.18%) |
Nov 30, 2006 | 7.468 | 7.505 | 7.394 | 7.453 | 46,613,140 | +0.01(+0.15%) |
Nov 29, 2006 | 7.251 | 7.453 | 7.232 | 7.442 | 45,411,820 | +0.23(+3.13%) |
Nov 28, 2006 | 7.100 | 7.271 | 7.096 | 7.216 | 28,094,272 | +0.11(+1.48%) |
Nov 27, 2006 | 7.175 | 7.194 | 7.096 | 7.111 | 20,428,378 | -0.02(-0.25%) |
Nov 24, 2006 | 7.157 | 7.225 | 7.118 | 7.129 | 7,044,001 | -0.04(-0.49%) |
Nov 22, 2006 | 7.208 | 7.265 | 7.105 | 7.164 | 25,631,360 | -0.04(-0.58%) |
Nov 21, 2006 | 7.087 | 7.232 | 7.074 | 7.205 | 28,464,120 | +0.13(+1.79%) |
Nov 20, 2006 | 7.116 | 7.142 | 7.052 | 7.078 | 28,180,570 | -0.04(-0.58%) |
Nov 17, 2006 | 7.008 | 7.184 | 6.969 | 7.120 | 37,585,204 | +0.09(+1.21%) |
Nov 16, 2006 | 7.216 | 7.243 | 7.024 | 7.035 | 62,178,708 | -0.14(-1.92%) |
Nov 15, 2006 | 7.098 | 7.225 | 7.052 | 7.173 | 34,597,200 | +0.11(+1.58%) |
Nov 14, 2006 | 7.085 | 7.109 | 7.013 | 7.061 | 25,028,646 | +0.02(+0.28%) |
Nov 13, 2006 | 7.019 | 7.089 | 6.989 | 7.041 | 26,002,578 | -0.03(-0.46%) |
Nov 10, 2006 | 7.096 | 7.146 | 7.026 | 7.074 | 27,320,788 | -0.06(-0.86%) |
Nov 09, 2006 | 7.173 | 7.249 | 7.122 | 7.135 | 39,875,976 | +0.00(+0.03%) |
Nov 08, 2006 | 7.006 | 7.153 | 6.929 | 7.133 | 42,708,736 | +0.16(+2.36%) |
Nov 07, 2006 | 7.041 | 7.061 | 6.940 | 6.969 | 32,872,156 | -0.09(-1.27%) |
Nov 06, 2006 | 7.037 | 7.085 | 6.956 | 7.059 | 27,525,346 | +0.02(+0.25%) |
Nov 03, 2006 | 7.008 | 7.096 | 7.000 | 7.041 | 31,296,422 | +0.09(+1.23%) |
Nov 02, 2006 | 6.956 | 7.008 | 6.855 | 6.956 | 33,639,704 | -0.03(-0.38%) |
Nov 01, 2006 | 7.081 | 7.102 | 6.929 | 6.982 | 40,589,188 | -0.12(-1.73%) |
Oct 31, 2006 | 6.978 | 7.118 | 6.910 | 7.105 | 41,217,932 | +0.10(+1.44%) |
Oct 30, 2006 | 7.013 | 7.063 | 6.967 | 7.004 | 34,409,080 | -0.09(-1.30%) |
Oct 27, 2006 | 7.063 | 7.269 | 7.052 | 7.096 | 64,741,160 | +0.08(+1.09%) |
Oct 26, 2006 | 7.008 | 7.019 | 6.842 | 7.019 | 50,833,516 | +0.08(+1.10%) |
Oct 25, 2006 | 6.811 | 6.973 | 6.770 | 6.943 | 39,202,488 | +0.12(+1.80%) |
Oct 24, 2006 | 6.597 | 6.829 | 6.586 | 6.820 | 41,322,948 | +0.17(+2.54%) |
Oct 23, 2006 | 6.647 | 6.719 | 6.579 | 6.651 | 27,120,796 | -0.05(-0.75%) |
Oct 20, 2006 | 6.781 | 6.789 | 6.616 | 6.702 | 29,264,086 | -0.07(-0.97%) |
Oct 19, 2006 | 6.691 | 6.807 | 6.649 | 6.767 | 40,772,744 | +0.11(+1.58%) |
Oct 18, 2006 | 6.680 | 6.715 | 6.601 | 6.662 | 42,893,204 | -0.01(-0.10%) |
Oct 17, 2006 | 6.745 | 6.745 | 6.592 | 6.669 | 32,373,090 | -0.05(-0.78%) |
Oct 16, 2006 | 6.570 | 6.735 | 6.553 | 6.721 | 34,451,544 | +0.20(+3.13%) |
Oct 13, 2006 | 6.537 | 6.607 | 6.500 | 6.518 | 31,153,050 | +0.02(+0.37%) |
Oct 12, 2006 | 6.461 | 6.526 | 6.424 | 6.494 | 34,943,304 | +0.09(+1.40%) |
Oct 11, 2006 | 6.340 | 6.406 | 6.318 | 6.404 | 36,760,580 | +0.02(+0.34%) |
Oct 10, 2006 | 6.290 | 6.441 | 6.286 | 6.382 | 32,298,664 | +0.07(+1.15%) |
Oct 09, 2006 | 6.397 | 6.439 | 6.297 | 6.310 | 25,722,680 | -0.03(-0.52%) |
Oct 06, 2006 | 6.336 | 6.364 | 6.215 | 6.343 | 37,250,056 | +0.01(+0.21%) |
Oct 05, 2006 | 6.417 | 6.424 | 6.290 | 6.329 | 33,073,518 | +0.02(+0.28%) |
Oct 04, 2006 | 6.220 | 6.318 | 6.110 | 6.312 | 46,619,076 | +0.11(+1.77%) |
Oct 03, 2006 | 6.275 | 6.279 | 6.180 | 6.202 | 42,440,712 | -0.14(-2.18%) |
Oct 02, 2006 | 6.340 | 6.356 | 6.288 | 6.340 | 33,408,208 | -0.01(-0.10%) |
Sep 29, 2006 | 6.353 | 6.378 | 6.264 | 6.347 | 33,600,436 | -0.01(-0.14%) |
Sep 28, 2006 | 6.380 | 6.413 | 6.301 | 6.356 | 34,972,984 | +0.03(+0.42%) |
Sep 27, 2006 | 6.397 | 6.434 | 6.275 | 6.329 | 56,866,600 | -0.03(-0.52%) |
Sep 26, 2006 | 6.275 | 6.395 | 6.270 | 6.362 | 35,430,956 | +0.08(+1.22%) |
Sep 25, 2006 | 6.242 | 6.301 | 6.145 | 6.286 | 40,196,056 | -0.03(-0.49%) |
Sep 22, 2006 | 6.380 | 6.395 | 6.281 | 6.316 | 33,276,706 | -0.03(-0.48%) |
Sep 21, 2006 | 6.299 | 6.443 | 6.297 | 6.347 | 33,308,212 | +0.04(+0.59%) |
Sep 20, 2006 | 6.329 | 6.413 | 6.307 | 6.310 | 49,246,820 | -0.08(-1.30%) |
Sep 19, 2006 | 6.485 | 6.498 | 6.303 | 6.393 | 31,561,252 | -0.05(-0.85%) |
Sep 18, 2006 | 6.402 | 6.496 | 6.378 | 6.448 | 27,402,976 | +0.09(+1.34%) |
Sep 15, 2006 | 6.369 | 6.432 | 6.340 | 6.362 | 43,054,384 | -0.01(-0.17%) |
Sep 14, 2006 | 6.463 | 6.502 | 6.314 | 6.373 | 48,148,692 | -0.10(-1.49%) |
Sep 13, 2006 | 6.417 | 6.520 | 6.408 | 6.470 | 35,191,696 | +0.10(+1.58%) |
Sep 12, 2006 | 6.329 | 6.478 | 6.323 | 6.369 | 50,692,880 | +0.02(+0.24%) |
Sep 11, 2006 | 6.516 | 6.546 | 6.310 | 6.353 | 54,672,168 | -0.27(-4.07%) |
Sep 08, 2006 | 6.798 | 6.842 | 6.603 | 6.623 | 33,974,396 | -0.20(-2.89%) |
Sep 07, 2006 | 6.844 | 6.899 | 6.763 | 6.820 | 25,298,498 | -0.06(-0.89%) |
Sep 06, 2006 | 7.008 | 7.065 | 6.872 | 6.881 | 28,992,864 | -0.18(-2.48%) |
Sep 05, 2006 | 6.982 | 7.111 | 6.921 | 7.056 | 19,837,536 | +0.05(+0.69%) |