Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2006 | 6.883 | 7.008 | 6.877 | 7.008 | 17,867,298 | +0.09(+1.36%) |
Aug 31, 2006 | 6.921 | 6.986 | 6.862 | 6.914 | 19,376,824 | -0.00(-0.03%) |
Aug 30, 2006 | 6.899 | 6.936 | 6.816 | 6.916 | 22,568,930 | -0.02(-0.32%) |
Aug 29, 2006 | 6.899 | 6.945 | 6.802 | 6.938 | 22,665,272 | -0.01(-0.19%) |
Aug 28, 2006 | 6.960 | 7.008 | 6.932 | 6.951 | 20,728,366 | -0.13(-1.79%) |
Aug 25, 2006 | 7.118 | 7.166 | 7.050 | 7.078 | 24,884,360 | +0.07(+1.00%) |
Aug 24, 2006 | 6.954 | 7.008 | 6.910 | 7.008 | 21,689,058 | +0.07(+1.01%) |
Aug 23, 2006 | 6.975 | 6.995 | 6.859 | 6.938 | 17,228,512 | -0.03(-0.41%) |
Aug 22, 2006 | 6.855 | 6.975 | 6.851 | 6.967 | 16,437,220 | +0.10(+1.44%) |
Aug 21, 2006 | 6.855 | 6.905 | 6.844 | 6.868 | 20,353,040 | +0.04(+0.51%) |
Aug 18, 2006 | 6.833 | 6.855 | 6.748 | 6.833 | 16,551,827 | +0.03(+0.39%) |
Aug 17, 2006 | 6.802 | 6.835 | 6.735 | 6.807 | 20,013,784 | -0.06(-0.92%) |
Aug 16, 2006 | 6.894 | 6.986 | 6.811 | 6.870 | 21,778,552 | -0.03(-0.38%) |
Aug 15, 2006 | 6.897 | 6.910 | 6.800 | 6.897 | 23,329,172 | +0.05(+0.80%) |
Aug 14, 2006 | 6.846 | 6.894 | 6.787 | 6.842 | 27,988,796 | -0.16(-2.22%) |
Aug 11, 2006 | 6.997 | 7.067 | 6.918 | 6.997 | 20,734,302 | -0.07(-0.99%) |
Aug 10, 2006 | 7.043 | 7.098 | 6.969 | 7.067 | 25,918,106 | -0.03(-0.37%) |
Aug 09, 2006 | 7.116 | 7.225 | 7.072 | 7.094 | 27,404,346 | +0.07(+0.97%) |
Aug 08, 2006 | 7.087 | 7.151 | 6.993 | 7.026 | 24,234,614 | -0.09(-1.26%) |
Aug 07, 2006 | 7.052 | 7.184 | 7.008 | 7.116 | 24,407,210 | +0.01(+0.19%) |
Aug 04, 2006 | 7.258 | 7.258 | 6.991 | 7.102 | 28,745,844 | -0.05(-0.67%) |
Aug 03, 2006 | 7.105 | 7.216 | 7.061 | 7.151 | 33,301,362 | -0.12(-1.63%) |
Aug 02, 2006 | 7.315 | 7.394 | 7.216 | 7.269 | 45,978,008 | +0.05(+0.73%) |
Aug 01, 2006 | 7.304 | 7.304 | 7.133 | 7.216 | 50,487,408 | +0.01(+0.15%) |
Jul 31, 2006 | 7.199 | 7.300 | 7.184 | 7.205 | 49,108,928 | +0.15(+2.17%) |
Jul 28, 2006 | 6.910 | 7.070 | 6.879 | 7.052 | 50,915,704 | +0.20(+2.88%) |
Jul 27, 2006 | 6.984 | 7.030 | 6.824 | 6.855 | 47,210,376 | +0.03(+0.45%) |
Jul 26, 2006 | 6.592 | 6.897 | 6.592 | 6.824 | 43,301,864 | +0.24(+3.66%) |
Jul 25, 2006 | 6.542 | 6.649 | 6.494 | 6.583 | 29,275,502 | +0.13(+2.07%) |
Jul 24, 2006 | 6.281 | 6.491 | 6.275 | 6.450 | 32,480,392 | +0.20(+3.19%) |
Jul 21, 2006 | 6.340 | 6.375 | 6.242 | 6.251 | 29,501,976 | -0.09(-1.42%) |
Jul 20, 2006 | 6.384 | 6.448 | 6.329 | 6.340 | 27,059,154 | -0.07(-1.13%) |
Jul 19, 2006 | 6.338 | 6.437 | 6.329 | 6.413 | 26,338,180 | +0.07(+1.14%) |
Jul 18, 2006 | 6.426 | 6.470 | 6.303 | 6.340 | 25,381,598 | -0.02(-0.31%) |
Jul 17, 2006 | 6.399 | 6.439 | 6.299 | 6.360 | 29,560,878 | -0.09(-1.46%) |
Jul 14, 2006 | 6.526 | 6.526 | 6.360 | 6.454 | 21,884,484 | +0.04(+0.58%) |
Jul 13, 2006 | 6.513 | 6.548 | 6.391 | 6.417 | 27,876,472 | -0.07(-1.05%) |
Jul 12, 2006 | 6.537 | 6.557 | 6.434 | 6.485 | 29,260,434 | +0.00(+0.07%) |
Jul 11, 2006 | 6.483 | 6.496 | 6.382 | 6.480 | 20,747,544 | +0.09(+1.34%) |
Jul 10, 2006 | 6.439 | 6.522 | 6.369 | 6.395 | 23,143,792 | -0.04(-0.68%) |
Jul 07, 2006 | 6.559 | 6.599 | 6.415 | 6.439 | 30,812,424 | -0.09(-1.44%) |
Jul 06, 2006 | 6.559 | 6.607 | 6.496 | 6.533 | 31,454,406 | -0.08(-1.16%) |
Jul 05, 2006 | 6.678 | 6.686 | 6.513 | 6.610 | 32,428,340 | -0.12(-1.82%) |
Jul 03, 2006 | 6.745 | 6.770 | 6.637 | 6.732 | 11,939,232 | +0.11(+1.62%) |
Jun 30, 2006 | 6.684 | 6.719 | 6.577 | 6.625 | 35,644,644 | -0.04(-0.53%) |
Jun 29, 2006 | 6.570 | 6.682 | 6.516 | 6.660 | 49,418,504 | +0.16(+2.39%) |
Jun 28, 2006 | 6.417 | 6.516 | 6.382 | 6.505 | 96,107,896 | +0.14(+2.24%) |
Jun 27, 2006 | 6.566 | 6.579 | 6.299 | 6.362 | 54,768,512 | -0.19(-2.88%) |
Jun 26, 2006 | 6.520 | 6.570 | 6.478 | 6.551 | 36,524,516 | -0.12(-1.87%) |
Jun 23, 2006 | 6.647 | 6.735 | 6.614 | 6.675 | 62,112,956 | +0.30(+4.71%) |
Jun 22, 2006 | 6.461 | 6.500 | 6.340 | 6.375 | 30,771,786 | -0.03(-0.41%) |
Jun 21, 2006 | 6.327 | 6.507 | 6.292 | 6.402 | 33,411,860 | +0.14(+2.27%) |
Jun 20, 2006 | 6.360 | 6.428 | 6.246 | 6.259 | 24,240,550 | -0.03(-0.45%) |
Jun 19, 2006 | 6.526 | 6.533 | 6.240 | 6.288 | 43,427,428 | -0.28(-4.33%) |
Jun 16, 2006 | 6.500 | 6.590 | 6.382 | 6.572 | 36,842,312 | +0.07(+1.11%) |
Jun 15, 2006 | 6.303 | 6.535 | 6.220 | 6.500 | 56,438,304 | +0.29(+4.69%) |
Jun 14, 2006 | 5.948 | 6.222 | 5.943 | 6.209 | 47,422,696 | +0.29(+4.92%) |
Jun 13, 2006 | 6.077 | 6.123 | 5.872 | 5.918 | 56,406,344 | -0.24(-3.91%) |
Jun 12, 2006 | 6.393 | 6.426 | 6.154 | 6.159 | 38,139,064 | -0.17(-2.67%) |
Jun 09, 2006 | 6.470 | 6.544 | 6.272 | 6.327 | 34,587,612 | -0.12(-1.80%) |
Jun 08, 2006 | 6.329 | 6.448 | 6.086 | 6.443 | 65,750,248 | +0.07(+1.10%) |
Jun 07, 2006 | 6.597 | 6.610 | 6.371 | 6.373 | 38,393,848 | -0.20(-3.06%) |
Jun 06, 2006 | 6.570 | 6.682 | 6.500 | 6.575 | 33,337,890 | -0.01(-0.10%) |
Jun 05, 2006 | 6.844 | 6.846 | 6.572 | 6.581 | 47,652,824 | -0.14(-2.02%) |
Jun 02, 2006 | 6.772 | 6.781 | 6.662 | 6.717 | 30,827,492 | +0.02(+0.23%) |
Jun 01, 2006 | 6.572 | 6.783 | 6.572 | 6.702 | 32,649,334 | +0.00(+0.03%) |
May 31, 2006 | 6.544 | 6.713 | 6.518 | 6.699 | 35,030,060 | +0.16(+2.51%) |
May 30, 2006 | 6.662 | 6.686 | 6.502 | 6.535 | 31,291,856 | -0.04(-0.60%) |
May 26, 2006 | 6.603 | 6.614 | 6.513 | 6.575 | 19,130,260 | +0.00(+0.07%) |
May 25, 2006 | 6.450 | 6.570 | 6.373 | 6.570 | 29,137,152 | +0.21(+3.31%) |
May 24, 2006 | 6.382 | 6.516 | 6.220 | 6.360 | 42,812,840 | -0.08(-1.19%) |
May 23, 2006 | 6.516 | 6.625 | 6.417 | 6.437 | 41,159,028 | +0.02(+0.31%) |
May 22, 2006 | 6.351 | 6.505 | 6.196 | 6.417 | 57,727,292 | -0.02(-0.37%) |
May 19, 2006 | 6.408 | 6.516 | 6.251 | 6.441 | 48,119,928 | -0.00(-0.07%) |
May 18, 2006 | 6.570 | 6.651 | 6.439 | 6.445 | 35,620,444 | -0.12(-1.77%) |
May 17, 2006 | 6.748 | 6.816 | 6.494 | 6.562 | 46,709,028 | -0.20(-2.98%) |
May 16, 2006 | 6.781 | 6.866 | 6.702 | 6.763 | 31,364,000 | +0.03(+0.42%) |
May 15, 2006 | 6.750 | 6.807 | 6.597 | 6.735 | 49,252,300 | -0.17(-2.47%) |
May 12, 2006 | 7.107 | 7.122 | 6.903 | 6.905 | 37,460,552 | -0.27(-3.73%) |
May 11, 2006 | 7.315 | 7.321 | 7.124 | 7.173 | 30,305,596 | -0.05(-0.73%) |
May 10, 2006 | 7.238 | 7.271 | 7.133 | 7.225 | 28,962,272 | -0.02(-0.21%) |
May 09, 2006 | 7.205 | 7.280 | 7.166 | 7.240 | 21,469,432 | +0.05(+0.64%) |
May 08, 2006 | 7.129 | 7.210 | 7.070 | 7.194 | 22,733,764 | +0.00(+0.00%) |
May 05, 2006 | 7.260 | 7.280 | 7.177 | 7.194 | 27,391,104 | -0.02(-0.30%) |
May 04, 2006 | 7.205 | 7.330 | 7.122 | 7.216 | 35,730,484 | -0.06(-0.84%) |
May 03, 2006 | 7.319 | 7.361 | 7.157 | 7.278 | 33,000,462 | -0.05(-0.69%) |
May 02, 2006 | 7.205 | 7.335 | 7.111 | 7.328 | 59,032,260 | +0.30(+4.33%) |
May 01, 2006 | 7.008 | 7.107 | 6.995 | 7.024 | 31,141,634 | +0.09(+1.23%) |
Apr 28, 2006 | 6.877 | 7.019 | 6.877 | 6.938 | 31,400,072 | +0.07(+1.05%) |
Apr 27, 2006 | 6.855 | 7.017 | 6.774 | 6.866 | 42,894,572 | -0.13(-1.88%) |
Apr 26, 2006 | 7.032 | 7.205 | 6.982 | 6.997 | 40,352,668 | -0.04(-0.53%) |
Apr 25, 2006 | 7.162 | 7.208 | 6.969 | 7.035 | 35,306,760 | -0.08(-1.17%) |
Apr 24, 2006 | 7.227 | 7.229 | 7.109 | 7.118 | 24,948,740 | -0.16(-2.26%) |
Apr 21, 2006 | 7.247 | 7.295 | 7.142 | 7.282 | 40,724,344 | +0.10(+1.34%) |
Apr 20, 2006 | 7.387 | 7.400 | 7.159 | 7.186 | 52,014,744 | -0.12(-1.71%) |
Apr 19, 2006 | 7.151 | 7.383 | 7.140 | 7.311 | 53,215,152 | +0.13(+1.77%) |
Apr 18, 2006 | 7.083 | 7.251 | 7.083 | 7.184 | 62,299,708 | +0.14(+2.05%) |
Apr 17, 2006 | 6.951 | 7.046 | 6.940 | 7.039 | 28,528,958 | +0.14(+2.03%) |
Apr 13, 2006 | 6.866 | 6.934 | 6.787 | 6.899 | 25,720,854 | +0.03(+0.48%) |
Apr 12, 2006 | 6.888 | 6.986 | 6.824 | 6.866 | 18,325,270 | -0.06(-0.92%) |
Apr 11, 2006 | 6.986 | 7.032 | 6.866 | 6.929 | 24,507,206 | -0.01(-0.16%) |
Apr 10, 2006 | 6.938 | 6.991 | 6.897 | 6.940 | 23,972,982 | +0.09(+1.31%) |
Apr 07, 2006 | 6.877 | 6.932 | 6.789 | 6.851 | 23,884,856 | -0.11(-1.57%) |
Apr 06, 2006 | 7.010 | 7.056 | 6.901 | 6.960 | 32,149,812 | -0.03(-0.44%) |
Apr 05, 2006 | 7.000 | 7.085 | 6.956 | 6.991 | 29,702,882 | -0.00(-0.03%) |
Apr 04, 2006 | 6.954 | 7.006 | 6.844 | 6.993 | 29,582,338 | +0.08(+1.11%) |
Apr 03, 2006 | 6.936 | 7.024 | 6.899 | 6.916 | 25,774,734 | +0.04(+0.54%) |
Mar 31, 2006 | 6.872 | 6.905 | 6.761 | 6.879 | 29,633,478 | -0.06(-0.91%) |
Mar 30, 2006 | 7.063 | 7.118 | 6.914 | 6.943 | 35,440,088 | -0.09(-1.25%) |
Mar 29, 2006 | 6.954 | 7.061 | 6.934 | 7.030 | 33,967,544 | +0.08(+1.10%) |
Mar 28, 2006 | 6.943 | 7.015 | 6.921 | 6.954 | 49,530,828 | +0.05(+0.79%) |
Mar 27, 2006 | 6.787 | 6.901 | 6.735 | 6.899 | 29,191,486 | +0.07(+0.96%) |
Mar 24, 2006 | 6.735 | 6.897 | 6.732 | 6.833 | 39,000,672 | +0.11(+1.56%) |
Mar 23, 2006 | 6.667 | 6.776 | 6.664 | 6.728 | 34,333,740 | +0.12(+1.76%) |
Mar 22, 2006 | 6.566 | 6.713 | 6.537 | 6.612 | 40,469,560 | +0.08(+1.27%) |
Mar 21, 2006 | 6.559 | 6.658 | 6.518 | 6.529 | 42,442,080 | -0.08(-1.16%) |
Mar 20, 2006 | 6.855 | 6.883 | 6.586 | 6.605 | 43,386,792 | -0.29(-4.25%) |
Mar 17, 2006 | 6.949 | 6.951 | 6.868 | 6.899 | 32,577,648 | -0.05(-0.72%) |
Mar 16, 2006 | 6.805 | 6.989 | 6.761 | 6.949 | 37,529,500 | +0.14(+2.03%) |
Mar 15, 2006 | 6.750 | 6.822 | 6.721 | 6.811 | 24,281,644 | -0.00(-0.03%) |
Mar 14, 2006 | 6.686 | 6.813 | 6.638 | 6.813 | 37,492,512 | +0.16(+2.34%) |
Mar 13, 2006 | 6.625 | 6.697 | 6.604 | 6.658 | 52,296,924 | +0.09(+1.33%) |
Mar 10, 2006 | 6.474 | 6.691 | 6.441 | 6.570 | 42,289,576 | +0.06(+0.87%) |
Mar 09, 2006 | 6.618 | 6.713 | 6.505 | 6.513 | 39,054,548 | -0.06(-0.90%) |
Mar 08, 2006 | 6.470 | 6.621 | 6.397 | 6.572 | 44,853,852 | +0.04(+0.54%) |
Mar 07, 2006 | 6.643 | 6.658 | 6.480 | 6.537 | 52,034,836 | -0.10(-1.55%) |
Mar 06, 2006 | 6.805 | 6.833 | 6.581 | 6.640 | 58,933,180 | -0.26(-3.78%) |
Mar 03, 2006 | 6.901 | 6.997 | 6.890 | 6.901 | 50,486,040 | -0.04(-0.60%) |
Mar 02, 2006 | 6.715 | 6.954 | 6.691 | 6.943 | 330,030,176 | +0.28(+4.17%) |