Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.713 | 6.785 | 6.675 | 6.724 | 3,076,104 | +0.01(+0.17%) |
Apr 27, 2007 | 6.856 | 6.887 | 6.702 | 6.713 | 1,918,574 | -0.15(-2.20%) |
Apr 26, 2007 | 6.747 | 6.894 | 6.747 | 6.864 | 3,356,479 | +0.11(+1.57%) |
Apr 25, 2007 | 6.709 | 6.838 | 6.709 | 6.758 | 3,675,556 | -0.16(-2.35%) |
Apr 24, 2007 | 7.049 | 7.064 | 6.872 | 6.921 | 3,977,592 | -0.16(-2.29%) |
Apr 23, 2007 | 6.509 | 7.310 | 6.509 | 7.083 | 12,284,748 | +0.86(+13.77%) |
Apr 20, 2007 | 6.286 | 6.305 | 6.199 | 6.226 | 1,887,174 | -0.03(-0.42%) |
Apr 19, 2007 | 6.267 | 6.279 | 6.161 | 6.252 | 1,599,718 | -0.02(-0.30%) |
Apr 18, 2007 | 6.207 | 6.309 | 6.180 | 6.271 | 1,756,864 | +0.03(+0.48%) |
Apr 17, 2007 | 6.263 | 6.263 | 6.177 | 6.241 | 2,529,483 | +0.00(+0.00%) |
Apr 16, 2007 | 6.203 | 6.271 | 6.188 | 6.241 | 1,610,425 | +0.06(+0.98%) |
Apr 13, 2007 | 6.177 | 6.218 | 6.146 | 6.180 | 1,651,112 | +0.00(+0.06%) |
Apr 12, 2007 | 6.169 | 6.199 | 6.143 | 6.177 | 1,660,607 | -0.02(-0.37%) |
Apr 11, 2007 | 6.180 | 6.214 | 6.131 | 6.199 | 1,414,639 | +0.02(+0.24%) |
Apr 10, 2007 | 6.161 | 6.211 | 6.150 | 6.184 | 1,052,051 | -0.01(-0.12%) |
Apr 09, 2007 | 6.143 | 6.203 | 6.143 | 6.192 | 1,002,328 | +0.04(+0.61%) |
Apr 05, 2007 | 6.169 | 6.195 | 6.143 | 6.154 | 1,212,134 | -0.04(-0.61%) |
Apr 04, 2007 | 6.177 | 6.233 | 6.158 | 6.192 | 1,292,903 | -0.02(-0.30%) |
Apr 03, 2007 | 6.237 | 6.313 | 6.173 | 6.211 | 1,568,993 | -0.01(-0.18%) |
Apr 02, 2007 | 6.165 | 6.237 | 6.146 | 6.222 | 1,823,151 | +0.08(+1.35%) |
Mar 30, 2007 | 6.120 | 6.165 | 6.059 | 6.139 | 2,163,793 | +0.05(+0.87%) |
Mar 29, 2007 | 6.241 | 6.260 | 6.067 | 6.086 | 2,918,952 | -0.11(-1.77%) |
Mar 28, 2007 | 6.192 | 6.233 | 6.146 | 6.195 | 2,187,694 | -0.00(-0.06%) |
Mar 27, 2007 | 6.120 | 6.222 | 6.116 | 6.199 | 2,298,310 | +0.05(+0.80%) |
Mar 26, 2007 | 6.188 | 6.260 | 6.135 | 6.150 | 2,124,185 | -0.03(-0.55%) |
Mar 23, 2007 | 6.241 | 6.297 | 6.180 | 6.184 | 2,073,619 | -0.04(-0.67%) |
Mar 22, 2007 | 6.245 | 6.297 | 6.184 | 6.226 | 2,606,676 | +0.01(+0.12%) |
Mar 21, 2007 | 6.263 | 6.324 | 6.203 | 6.218 | 2,643,458 | -0.03(-0.42%) |
Mar 20, 2007 | 6.218 | 6.286 | 6.195 | 6.245 | 1,752,989 | +0.00(+0.06%) |
Mar 19, 2007 | 6.267 | 6.320 | 6.192 | 6.241 | 2,029,174 | +0.02(+0.36%) |
Mar 16, 2007 | 6.218 | 6.267 | 6.188 | 6.218 | 1,383,617 | -0.01(-0.18%) |
Mar 15, 2007 | 6.188 | 6.294 | 6.150 | 6.229 | 2,474,852 | +0.05(+0.73%) |
Mar 14, 2007 | 6.267 | 6.275 | 6.059 | 6.184 | 3,074,587 | -0.05(-0.85%) |
Mar 13, 2007 | 6.365 | 6.335 | 6.229 | 6.237 | 1,783,674 | -0.13(-2.02%) |
Mar 12, 2007 | 6.320 | 6.373 | 6.286 | 6.365 | 2,142,005 | +0.05(+0.84%) |
Mar 09, 2007 | 6.347 | 6.354 | 6.286 | 6.313 | 2,968,178 | -0.00(-0.06%) |
Mar 08, 2007 | 6.233 | 6.373 | 6.180 | 6.316 | 2,743,413 | +0.14(+2.20%) |
Mar 07, 2007 | 6.120 | 6.222 | 6.063 | 6.180 | 2,057,877 | +0.05(+0.80%) |
Mar 06, 2007 | 6.082 | 6.161 | 6.044 | 6.131 | 1,658,097 | +0.07(+1.12%) |
Mar 05, 2007 | 6.124 | 6.127 | 6.037 | 6.063 | 1,925,899 | -0.08(-1.35%) |
Mar 02, 2007 | 6.207 | 6.256 | 6.143 | 6.146 | 1,644,851 | -0.09(-1.45%) |
Mar 01, 2007 | 6.252 | 6.331 | 6.120 | 6.237 | 2,842,622 | -0.08(-1.20%) |
Feb 28, 2007 | 6.335 | 6.388 | 6.275 | 6.313 | 1,834,478 | -0.01(-0.12%) |
Feb 27, 2007 | 6.490 | 6.490 | 6.260 | 6.320 | 2,079,665 | -0.22(-3.29%) |
Feb 26, 2007 | 6.615 | 6.645 | 6.460 | 6.535 | 1,972,981 | -0.08(-1.14%) |
Feb 23, 2007 | 6.505 | 6.622 | 6.486 | 6.611 | 2,054,343 | +0.09(+1.45%) |
Feb 22, 2007 | 6.573 | 6.607 | 6.498 | 6.517 | 1,494,492 | -0.07(-1.09%) |
Feb 21, 2007 | 6.532 | 6.611 | 6.490 | 6.588 | 2,086,987 | +0.03(+0.40%) |
Feb 20, 2007 | 6.551 | 6.581 | 6.486 | 6.562 | 1,528,124 | -0.01(-0.11%) |
Feb 16, 2007 | 6.603 | 6.619 | 6.562 | 6.569 | 2,007,833 | -0.02(-0.29%) |
Feb 15, 2007 | 6.600 | 6.626 | 6.562 | 6.588 | 2,379,288 | -0.02(-0.23%) |
Feb 14, 2007 | 6.626 | 6.664 | 6.573 | 6.603 | 2,213,821 | -0.00(-0.06%) |
Feb 13, 2007 | 6.611 | 6.641 | 6.509 | 6.607 | 2,997,582 | -0.02(-0.23%) |
Feb 12, 2007 | 6.671 | 6.686 | 6.600 | 6.622 | 2,285,185 | -0.06(-0.96%) |
Feb 09, 2007 | 6.686 | 6.751 | 6.671 | 6.686 | 3,918,130 | -0.00(-0.06%) |
Feb 08, 2007 | 6.743 | 6.743 | 6.622 | 6.690 | 4,563,356 | -0.05(-0.78%) |
Feb 07, 2007 | 6.724 | 6.747 | 6.600 | 6.743 | 2,858,539 | +0.04(+0.56%) |
Feb 06, 2007 | 6.671 | 6.743 | 6.626 | 6.705 | 3,408,884 | -0.01(-0.17%) |
Feb 05, 2007 | 6.694 | 6.770 | 6.634 | 6.717 | 3,026,364 | +0.07(+1.08%) |
Feb 02, 2007 | 6.630 | 6.660 | 6.520 | 6.645 | 4,112,413 | -0.02(-0.23%) |
Feb 01, 2007 | 6.603 | 6.694 | 6.592 | 6.660 | 4,141,677 | +0.05(+0.80%) |
Jan 31, 2007 | 6.498 | 6.611 | 6.464 | 6.607 | 4,339,854 | +0.06(+0.98%) |
Jan 30, 2007 | 6.467 | 6.569 | 6.430 | 6.543 | 9,740,012 | -0.07(-1.09%) |
Jan 29, 2007 | 6.422 | 6.656 | 6.263 | 6.615 | 11,909,709 | +0.60(+9.99%) |
Jan 26, 2007 | 6.052 | 6.052 | 5.927 | 6.014 | 2,079,453 | -0.03(-0.50%) |
Jan 25, 2007 | 5.995 | 6.097 | 5.995 | 6.044 | 2,291,655 | +0.00(+0.00%) |
Jan 24, 2007 | 5.991 | 6.048 | 5.973 | 6.044 | 1,279,365 | +0.05(+0.82%) |
Jan 23, 2007 | 5.973 | 6.048 | 5.950 | 5.995 | 1,053,449 | +0.01(+0.13%) |
Jan 22, 2007 | 6.044 | 6.044 | 5.946 | 5.988 | 1,388,099 | -0.06(-1.06%) |
Jan 19, 2007 | 5.950 | 6.071 | 5.950 | 6.052 | 2,107,150 | +0.09(+1.46%) |
Jan 18, 2007 | 5.923 | 6.044 | 5.901 | 5.965 | 2,559,666 | +0.08(+1.28%) |
Jan 17, 2007 | 5.844 | 5.923 | 5.784 | 5.889 | 2,221,210 | +0.04(+0.65%) |
Jan 16, 2007 | 5.738 | 5.871 | 5.738 | 5.852 | 2,754,738 | +0.09(+1.57%) |
Jan 12, 2007 | 5.712 | 5.784 | 5.697 | 5.761 | 1,573,847 | +0.05(+0.79%) |
Jan 11, 2007 | 5.670 | 5.731 | 5.663 | 5.716 | 3,068,067 | +0.06(+1.00%) |
Jan 10, 2007 | 5.674 | 5.708 | 5.614 | 5.659 | 2,051,264 | -0.04(-0.66%) |
Jan 09, 2007 | 5.667 | 5.723 | 5.617 | 5.697 | 5,496,611 | +0.02(+0.33%) |
Jan 08, 2007 | 5.735 | 5.750 | 5.655 | 5.678 | 3,761,680 | -0.06(-1.05%) |
Jan 05, 2007 | 5.806 | 5.882 | 5.712 | 5.738 | 2,297,124 | -0.10(-1.68%) |
Jan 04, 2007 | 5.889 | 5.908 | 5.712 | 5.837 | 3,251,150 | -0.07(-1.21%) |
Jan 03, 2007 | 5.882 | 6.003 | 5.810 | 5.908 | 2,528,845 | +0.03(+0.51%) |
Dec 29, 2006 | 5.976 | 5.988 | 5.863 | 5.878 | 1,950,242 | -0.13(-2.14%) |
Dec 28, 2006 | 6.037 | 6.037 | 5.942 | 6.007 | 1,239,105 | -0.06(-0.93%) |
Dec 27, 2006 | 5.988 | 6.086 | 5.988 | 6.063 | 1,043,912 | +0.08(+1.33%) |
Dec 26, 2006 | 5.969 | 6.003 | 5.942 | 5.984 | 1,224,663 | -0.00(-0.06%) |
Dec 22, 2006 | 6.022 | 6.033 | 5.957 | 5.988 | 1,517,469 | -0.04(-0.69%) |
Dec 21, 2006 | 6.025 | 6.075 | 5.995 | 6.029 | 4,505,368 | +0.01(+0.13%) |
Dec 20, 2006 | 5.957 | 6.044 | 5.939 | 6.022 | 2,002,359 | +0.06(+0.95%) |
Dec 19, 2006 | 5.976 | 6.014 | 5.920 | 5.965 | 3,396,112 | -0.04(-0.69%) |
Dec 18, 2006 | 6.014 | 6.056 | 6.003 | 6.007 | 3,492,621 | -0.02(-0.25%) |
Dec 15, 2006 | 6.078 | 6.090 | 6.018 | 6.022 | 3,390,886 | -0.03(-0.44%) |
Dec 14, 2006 | 6.037 | 6.067 | 6.003 | 6.048 | 2,073,111 | +0.05(+0.76%) |
Dec 13, 2006 | 5.976 | 6.029 | 5.908 | 6.003 | 3,598,569 | -0.11(-1.79%) |
Dec 12, 2006 | 6.188 | 6.218 | 6.101 | 6.112 | 2,224,463 | -0.06(-1.04%) |
Dec 11, 2006 | 6.075 | 6.199 | 6.075 | 6.177 | 2,242,897 | +0.06(+0.99%) |
Dec 08, 2006 | 6.135 | 6.143 | 6.075 | 6.116 | 2,075,178 | -0.01(-0.12%) |
Dec 07, 2006 | 6.127 | 6.207 | 6.112 | 6.124 | 2,474,791 | -0.02(-0.31%) |
Dec 06, 2006 | 6.229 | 6.229 | 6.131 | 6.143 | 2,390,623 | -0.09(-1.39%) |
Dec 05, 2006 | 6.267 | 6.313 | 6.207 | 6.229 | 4,003,878 | -0.17(-2.66%) |
Dec 04, 2006 | 6.309 | 6.415 | 6.309 | 6.399 | 1,892,288 | +0.06(+0.95%) |
Dec 01, 2006 | 6.297 | 6.365 | 6.214 | 6.339 | 2,077,193 | +0.08(+1.33%) |
Nov 30, 2006 | 6.199 | 6.320 | 6.199 | 6.256 | 2,209,554 | +0.03(+0.55%) |
Nov 29, 2006 | 6.173 | 6.256 | 6.173 | 6.222 | 1,361,140 | +0.03(+0.55%) |
Nov 28, 2006 | 6.226 | 6.260 | 6.139 | 6.188 | 2,180,301 | -0.04(-0.67%) |
Nov 27, 2006 | 6.377 | 6.422 | 6.226 | 6.229 | 1,598,132 | -0.15(-2.31%) |
Nov 24, 2006 | 6.358 | 6.392 | 6.335 | 6.377 | 409,054 | -0.00(-0.06%) |
Nov 22, 2006 | 6.381 | 6.407 | 6.354 | 6.381 | 1,040,674 | -0.01(-0.12%) |
Nov 21, 2006 | 6.381 | 6.399 | 6.331 | 6.388 | 2,270,756 | -0.01(-0.12%) |
Nov 20, 2006 | 6.456 | 6.467 | 6.365 | 6.396 | 1,731,214 | -0.10(-1.51%) |
Nov 17, 2006 | 6.535 | 6.535 | 6.430 | 6.494 | 1,630,533 | -0.06(-0.92%) |
Nov 16, 2006 | 6.551 | 6.596 | 6.460 | 6.554 | 1,406,427 | +0.00(+0.06%) |
Nov 15, 2006 | 6.490 | 6.596 | 6.433 | 6.551 | 3,008,361 | +0.04(+0.64%) |
Nov 14, 2006 | 6.384 | 6.509 | 6.309 | 6.509 | 2,355,106 | +0.15(+2.32%) |
Nov 13, 2006 | 6.354 | 6.381 | 6.275 | 6.362 | 1,845,789 | -0.01(-0.18%) |
Nov 10, 2006 | 6.222 | 6.388 | 6.116 | 6.373 | 2,551,867 | +0.20(+3.24%) |
Nov 09, 2006 | 6.207 | 6.207 | 6.109 | 6.173 | 1,806,281 | +0.05(+0.80%) |
Nov 08, 2006 | 6.109 | 6.161 | 6.067 | 6.124 | 1,663,431 | -0.02(-0.37%) |
Nov 07, 2006 | 6.067 | 6.177 | 6.067 | 6.146 | 1,935,185 | +0.06(+0.99%) |
Nov 06, 2006 | 6.071 | 6.120 | 6.052 | 6.086 | 2,269,006 | +0.03(+0.50%) |
Nov 03, 2006 | 6.014 | 6.124 | 6.003 | 6.056 | 3,254,626 | +0.08(+1.33%) |
Nov 02, 2006 | 5.957 | 6.007 | 5.855 | 5.976 | 2,726,405 | +0.00(+0.06%) |
Nov 01, 2006 | 6.041 | 6.082 | 5.923 | 5.973 | 2,499,716 | -0.04(-0.63%) |
Oct 31, 2006 | 5.973 | 6.033 | 5.886 | 6.010 | 3,721,428 | +0.08(+1.27%) |
Oct 30, 2006 | 5.923 | 6.003 | 5.889 | 5.935 | 2,754,915 | -0.03(-0.44%) |
Oct 27, 2006 | 5.882 | 6.037 | 5.855 | 5.961 | 5,156,606 | +0.05(+0.77%) |
Oct 26, 2006 | 5.837 | 6.003 | 5.837 | 5.916 | 3,180,361 | +0.08(+1.36%) |
Oct 25, 2006 | 5.859 | 5.878 | 5.795 | 5.837 | 3,011,546 | +0.01(+0.13%) |
Oct 24, 2006 | 5.701 | 6.003 | 5.693 | 5.829 | 5,508,361 | +0.25(+4.54%) |
Oct 23, 2006 | 5.398 | 5.629 | 5.391 | 5.576 | 4,494,150 | +0.16(+3.00%) |
Oct 20, 2006 | 5.402 | 5.478 | 5.357 | 5.413 | 4,257,650 | +0.03(+0.63%) |
Oct 19, 2006 | 5.455 | 5.515 | 5.323 | 5.379 | 5,146,510 | -0.06(-1.11%) |
Oct 18, 2006 | 5.436 | 5.531 | 5.402 | 5.440 | 2,765,101 | +0.03(+0.63%) |
Oct 17, 2006 | 5.383 | 5.432 | 5.361 | 5.406 | 2,733,868 | +0.02(+0.42%) |
Oct 16, 2006 | 5.376 | 5.387 | 5.349 | 5.383 | 1,707,448 | +0.02(+0.35%) |
Oct 13, 2006 | 5.383 | 5.417 | 5.345 | 5.364 | 2,622,911 | -0.03(-0.63%) |
Oct 12, 2006 | 5.364 | 5.406 | 5.357 | 5.398 | 3,361,342 | +0.06(+1.20%) |
Oct 11, 2006 | 5.398 | 5.425 | 5.300 | 5.334 | 2,138,474 | -0.06(-1.19%) |
Oct 10, 2006 | 5.391 | 5.436 | 5.338 | 5.398 | 2,209,748 | -0.00(-0.07%) |
Oct 09, 2006 | 5.387 | 5.421 | 5.357 | 5.402 | 1,589,407 | -0.00(-0.07%) |
Oct 06, 2006 | 5.368 | 5.432 | 5.361 | 5.406 | 2,821,106 | +0.01(+0.14%) |
Oct 05, 2006 | 5.345 | 5.429 | 5.300 | 5.398 | 2,954,479 | +0.07(+1.28%) |
Oct 04, 2006 | 5.304 | 5.338 | 5.247 | 5.330 | 2,288,979 | -0.01(-0.21%) |
Oct 03, 2006 | 5.395 | 5.395 | 5.338 | 5.342 | 2,173,154 | -0.05(-0.91%) |
Oct 02, 2006 | 5.379 | 5.402 | 5.353 | 5.391 | 2,194,765 | +0.02(+0.42%) |
Sep 29, 2006 | 5.493 | 5.523 | 5.357 | 5.368 | 1,923,146 | -0.11(-1.93%) |
Sep 28, 2006 | 5.398 | 5.481 | 5.364 | 5.474 | 3,413,064 | +0.06(+1.19%) |
Sep 27, 2006 | 5.353 | 5.432 | 5.308 | 5.410 | 3,752,169 | +0.11(+2.14%) |
Sep 26, 2006 | 5.327 | 5.342 | 5.281 | 5.296 | 4,438,859 | -0.02(-0.36%) |
Sep 25, 2006 | 5.259 | 5.338 | 5.259 | 5.315 | 2,749,660 | +0.06(+1.08%) |
Sep 22, 2006 | 5.323 | 5.323 | 5.160 | 5.259 | 2,194,585 | -0.08(-1.56%) |
Sep 21, 2006 | 5.417 | 5.444 | 5.262 | 5.342 | 3,165,516 | -0.08(-1.53%) |
Sep 20, 2006 | 5.361 | 5.493 | 5.330 | 5.425 | 2,262,613 | +0.10(+1.84%) |
Sep 19, 2006 | 5.323 | 5.372 | 5.281 | 5.327 | 2,670,278 | +0.03(+0.50%) |
Sep 18, 2006 | 5.432 | 5.432 | 5.281 | 5.300 | 3,105,775 | -0.15(-2.70%) |
Sep 15, 2006 | 5.553 | 5.568 | 5.410 | 5.447 | 4,436,440 | -0.08(-1.50%) |
Sep 14, 2006 | 5.629 | 5.644 | 5.463 | 5.531 | 2,481,591 | -0.12(-2.07%) |
Sep 13, 2006 | 5.606 | 5.716 | 5.527 | 5.648 | 2,834,453 | +0.06(+1.01%) |
Sep 12, 2006 | 5.383 | 5.617 | 5.383 | 5.591 | 2,110,801 | +0.18(+3.35%) |
Sep 11, 2006 | 5.421 | 5.447 | 5.334 | 5.410 | 2,410,310 | -0.05(-0.97%) |
Sep 08, 2006 | 5.387 | 5.481 | 5.379 | 5.463 | 1,819,540 | +0.07(+1.26%) |
Sep 07, 2006 | 5.542 | 5.542 | 5.368 | 5.395 | 2,353,028 | -0.14(-2.59%) |
Sep 06, 2006 | 5.398 | 5.557 | 5.383 | 5.538 | 2,688,872 | +0.11(+1.95%) |
Sep 05, 2006 | 5.447 | 5.478 | 5.410 | 5.432 | 1,691,316 | -0.03(-0.48%) |
Sep 01, 2006 | 5.470 | 5.485 | 5.413 | 5.459 | 1,416,497 | -0.01(-0.21%) |
Aug 31, 2006 | 5.459 | 5.549 | 5.413 | 5.470 | 1,383,315 | +0.00(+0.00%) |
Aug 30, 2006 | 5.444 | 5.565 | 5.402 | 5.470 | 1,455,394 | +0.02(+0.28%) |
Aug 29, 2006 | 5.429 | 5.470 | 5.372 | 5.455 | 2,156,826 | +0.04(+0.70%) |
Aug 28, 2006 | 5.349 | 5.485 | 5.349 | 5.417 | 1,372,428 | +0.05(+0.99%) |
Aug 25, 2006 | 5.413 | 5.466 | 5.357 | 5.364 | 1,667,391 | -0.07(-1.25%) |
Aug 24, 2006 | 5.512 | 5.527 | 5.376 | 5.432 | 1,543,718 | -0.05(-0.90%) |
Aug 23, 2006 | 5.519 | 5.565 | 5.459 | 5.481 | 1,571,888 | -0.05(-0.89%) |
Aug 22, 2006 | 5.478 | 5.572 | 5.478 | 5.531 | 1,634,607 | +0.05(+0.90%) |
Aug 21, 2006 | 5.553 | 5.614 | 5.478 | 5.481 | 2,653,271 | -0.12(-2.22%) |
Aug 18, 2006 | 5.685 | 5.708 | 5.489 | 5.606 | 2,018,967 | -0.10(-1.72%) |
Aug 17, 2006 | 5.493 | 5.795 | 5.459 | 5.704 | 4,067,341 | +0.21(+3.85%) |
Aug 16, 2006 | 5.459 | 5.497 | 5.410 | 5.493 | 1,537,860 | +0.08(+1.39%) |
Aug 15, 2006 | 5.285 | 5.440 | 5.138 | 5.417 | 2,869,583 | +0.17(+3.17%) |
Aug 14, 2006 | 5.232 | 5.364 | 5.202 | 5.251 | 3,564,546 | +0.23(+4.59%) |
Aug 11, 2006 | 5.085 | 5.085 | 5.013 | 5.021 | 1,295,150 | -0.09(-1.70%) |
Aug 10, 2006 | 5.024 | 5.107 | 4.960 | 5.107 | 1,632,444 | +0.06(+1.27%) |
Aug 09, 2006 | 5.032 | 5.130 | 5.009 | 5.043 | 1,987,066 | +0.02(+0.45%) |
Aug 08, 2006 | 5.043 | 5.100 | 4.994 | 5.021 | 1,627,645 | -0.01(-0.23%) |
Aug 07, 2006 | 5.021 | 5.061 | 5.002 | 5.032 | 1,623,523 | -0.02(-0.30%) |
Aug 04, 2006 | 5.100 | 5.175 | 5.002 | 5.047 | 1,262,823 | -0.02(-0.45%) |
Aug 03, 2006 | 4.990 | 5.092 | 4.990 | 5.070 | 1,283,190 | +0.03(+0.68%) |
Aug 02, 2006 | 4.998 | 5.062 | 4.994 | 5.036 | 1,535,927 | +0.07(+1.37%) |
Aug 01, 2006 | 5.005 | 5.073 | 4.903 | 4.968 | 2,291,917 | -0.07(-1.42%) |
Jul 31, 2006 | 5.081 | 5.100 | 5.017 | 5.039 | 2,138,958 | -0.06(-1.19%) |
Jul 28, 2006 | 5.017 | 5.111 | 4.983 | 5.100 | 2,206,812 | +0.12(+2.35%) |
Jul 27, 2006 | 5.089 | 5.175 | 4.975 | 4.983 | 2,085,229 | -0.10(-2.01%) |
Jul 26, 2006 | 5.070 | 5.164 | 5.055 | 5.085 | 3,034,006 | +0.04(+0.75%) |
Jul 25, 2006 | 4.956 | 5.058 | 4.930 | 5.047 | 2,078,744 | +0.09(+1.83%) |
Jul 24, 2006 | 5.051 | 5.134 | 4.937 | 4.956 | 3,578,531 | -0.10(-1.94%) |
Jul 21, 2006 | 5.089 | 5.194 | 4.994 | 5.055 | 3,277,079 | +0.00(+0.00%) |
Jul 20, 2006 | 5.009 | 5.270 | 4.953 | 5.055 | 4,158,862 | +0.12(+2.53%) |
Jul 19, 2006 | 4.919 | 5.005 | 4.854 | 4.930 | 1,494,082 | +0.03(+0.69%) |
Jul 18, 2006 | 4.885 | 4.911 | 4.813 | 4.896 | 2,210,235 | +0.01(+0.15%) |
Jul 17, 2006 | 4.903 | 4.956 | 4.873 | 4.888 | 2,172,368 | -0.03(-0.54%) |
Jul 14, 2006 | 4.911 | 4.934 | 4.862 | 4.915 | 2,300,160 | -0.01(-0.23%) |
Jul 13, 2006 | 4.971 | 4.990 | 4.900 | 4.926 | 1,821,666 | -0.05(-1.06%) |
Jul 12, 2006 | 5.089 | 5.145 | 4.960 | 4.979 | 3,420,863 | -0.13(-2.51%) |
Jul 11, 2006 | 5.024 | 5.126 | 4.911 | 5.107 | 3,924,380 | +0.09(+1.73%) |
Jul 10, 2006 | 4.994 | 5.081 | 4.971 | 5.021 | 2,598,081 | +0.05(+1.06%) |
Jul 07, 2006 | 5.066 | 5.107 | 4.957 | 4.968 | 2,171,867 | -0.12(-2.30%) |
Jul 06, 2006 | 5.092 | 5.141 | 5.066 | 5.085 | 969,271 | +0.02(+0.30%) |
Jul 05, 2006 | 5.209 | 5.225 | 5.043 | 5.070 | 3,015,725 | -0.14(-2.75%) |
Jul 03, 2006 | 5.270 | 5.304 | 5.183 | 5.213 | 1,382,725 | -0.08(-1.43%) |
Jun 30, 2006 | 5.330 | 5.364 | 5.262 | 5.289 | 3,305,069 | -0.01(-0.21%) |
Jun 29, 2006 | 5.293 | 5.319 | 5.194 | 5.300 | 2,353,028 | +0.01(+0.21%) |
Jun 28, 2006 | 5.183 | 5.296 | 5.157 | 5.289 | 2,648,810 | +0.10(+1.97%) |
Jun 27, 2006 | 5.266 | 5.293 | 5.172 | 5.187 | 1,990,044 | -0.09(-1.79%) |
Jun 26, 2006 | 5.319 | 5.338 | 5.243 | 5.281 | 1,804,280 | -0.00(-0.07%) |
Jun 23, 2006 | 5.262 | 5.364 | 5.251 | 5.285 | 2,535,193 | +0.01(+0.14%) |
Jun 22, 2006 | 5.281 | 5.361 | 5.251 | 5.277 | 2,226,406 | -0.03(-0.64%) |
Jun 21, 2006 | 5.236 | 5.432 | 5.236 | 5.311 | 2,821,929 | +0.06(+1.15%) |
Jun 20, 2006 | 5.289 | 5.379 | 5.243 | 5.251 | 2,715,446 | -0.00(-0.07%) |
Jun 19, 2006 | 5.277 | 5.357 | 5.240 | 5.255 | 3,722,320 | -0.05(-0.86%) |
Jun 16, 2006 | 5.311 | 5.534 | 5.262 | 5.300 | 3,906,986 | -0.01(-0.21%) |
Jun 15, 2006 | 5.387 | 5.395 | 5.259 | 5.311 | 4,298,517 | -0.02(-0.35%) |
Jun 14, 2006 | 5.387 | 5.451 | 5.300 | 5.330 | 2,404,798 | -0.07(-1.26%) |
Jun 13, 2006 | 5.402 | 5.474 | 5.345 | 5.398 | 2,642,820 | -0.03(-0.49%) |
Jun 12, 2006 | 5.361 | 5.474 | 5.338 | 5.425 | 2,525,189 | +0.05(+0.84%) |
Jun 09, 2006 | 5.421 | 5.432 | 5.357 | 5.379 | 2,243,652 | -0.02(-0.28%) |
Jun 08, 2006 | 5.387 | 5.413 | 5.255 | 5.395 | 3,968,373 | -0.02(-0.42%) |
Jun 07, 2006 | 5.379 | 5.485 | 5.345 | 5.417 | 1,607,026 | +0.02(+0.42%) |
Jun 06, 2006 | 5.368 | 5.429 | 5.251 | 5.395 | 4,327,945 | +0.01(+0.14%) |
Jun 05, 2006 | 5.395 | 5.489 | 5.368 | 5.387 | 3,007,938 | -0.03(-0.49%) |
Jun 02, 2006 | 5.549 | 5.561 | 5.413 | 5.413 | 3,441,709 | -0.06(-1.17%) |
Jun 01, 2006 | 5.497 | 5.519 | 5.345 | 5.478 | 6,369,571 | +0.00(+0.07%) |
May 31, 2006 | 5.508 | 5.527 | 5.440 | 5.474 | 3,398,523 | -0.02(-0.28%) |
May 30, 2006 | 5.572 | 5.602 | 5.474 | 5.489 | 3,469,625 | -0.08(-1.42%) |
May 26, 2006 | 5.512 | 5.614 | 5.500 | 5.568 | 3,308,241 | +0.05(+0.89%) |
May 25, 2006 | 5.572 | 5.625 | 5.481 | 5.519 | 3,116,075 | -0.04(-0.75%) |
May 24, 2006 | 5.572 | 5.644 | 5.508 | 5.561 | 3,171,932 | -0.02(-0.27%) |
May 23, 2006 | 5.651 | 5.670 | 5.568 | 5.576 | 3,635,716 | -0.02(-0.34%) |
May 22, 2006 | 5.519 | 5.636 | 5.459 | 5.595 | 3,093,903 | +0.04(+0.68%) |
May 19, 2006 | 5.565 | 5.621 | 5.489 | 5.557 | 3,533,826 | -0.01(-0.14%) |
May 18, 2006 | 5.489 | 5.667 | 5.489 | 5.565 | 4,343,367 | +0.06(+1.17%) |
May 17, 2006 | 5.478 | 5.565 | 5.475 | 5.500 | 2,925,530 | -0.00(-0.07%) |
May 16, 2006 | 5.612 | 5.678 | 5.497 | 5.504 | 3,150,660 | -0.09(-1.62%) |
May 15, 2006 | 5.546 | 5.625 | 5.538 | 5.595 | 2,324,095 | +0.00(+0.00%) |
May 12, 2006 | 5.648 | 5.648 | 5.549 | 5.595 | 3,155,700 | +0.02(+0.34%) |
May 11, 2006 | 5.716 | 5.716 | 5.572 | 5.576 | 2,685,055 | -0.11(-1.93%) |
May 10, 2006 | 5.667 | 5.731 | 5.648 | 5.685 | 2,319,982 | -0.00(-0.07%) |
May 09, 2006 | 5.712 | 5.742 | 5.659 | 5.689 | 3,114,410 | -0.06(-0.99%) |
May 08, 2006 | 5.685 | 5.771 | 5.636 | 5.746 | 2,968,157 | +0.02(+0.33%) |
May 05, 2006 | 5.636 | 5.731 | 5.591 | 5.727 | 3,361,750 | +0.06(+1.13%) |
May 04, 2006 | 5.549 | 5.678 | 5.523 | 5.663 | 3,013,322 | +0.11(+1.90%) |
May 03, 2006 | 5.583 | 5.651 | 5.542 | 5.557 | 3,925,579 | -0.02(-0.34%) |
May 02, 2006 | 5.527 | 5.610 | 5.497 | 5.576 | 3,824,067 | +0.09(+1.58%) |