Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.431 | 6.475 | 6.264 | 6.314 | 1,305,473 | -0.12(-1.82%) |
Apr 27, 2007 | 6.440 | 6.473 | 6.389 | 6.431 | 962,907 | -0.03(-0.52%) |
Apr 26, 2007 | 6.481 | 6.507 | 6.389 | 6.465 | 864,500 | -0.04(-0.64%) |
Apr 25, 2007 | 6.540 | 6.573 | 6.481 | 6.507 | 714,438 | +0.01(+0.13%) |
Apr 24, 2007 | 6.515 | 6.548 | 6.440 | 6.498 | 766,815 | -0.03(-0.51%) |
Apr 23, 2007 | 6.507 | 6.590 | 6.440 | 6.532 | 856,522 | +0.04(+0.64%) |
Apr 20, 2007 | 6.498 | 6.598 | 6.415 | 6.490 | 1,549,165 | +0.00(+0.00%) |
Apr 19, 2007 | 6.481 | 6.557 | 6.272 | 6.490 | 1,500,141 | +0.00(+0.00%) |
Apr 18, 2007 | 6.649 | 6.682 | 6.473 | 6.490 | 1,230,986 | -0.20(-3.00%) |
Apr 17, 2007 | 6.532 | 6.808 | 6.532 | 6.691 | 3,066,883 | +0.15(+2.30%) |
Apr 16, 2007 | 6.523 | 6.615 | 6.423 | 6.540 | 2,171,055 | +0.04(+0.64%) |
Apr 13, 2007 | 6.356 | 6.540 | 6.272 | 6.498 | 2,915,984 | +0.13(+2.10%) |
Apr 12, 2007 | 6.707 | 6.849 | 6.298 | 6.364 | 6,673,511 | -0.20(-3.06%) |
Apr 11, 2007 | 6.231 | 6.665 | 6.147 | 6.565 | 4,399,990 | +0.29(+4.67%) |
Apr 10, 2007 | 6.231 | 6.389 | 6.172 | 6.272 | 1,618,396 | +0.03(+0.40%) |
Apr 09, 2007 | 6.281 | 6.406 | 6.038 | 6.247 | 3,718,307 | -0.04(-0.66%) |
Apr 05, 2007 | 6.063 | 6.314 | 5.930 | 6.289 | 2,154,843 | +0.23(+3.87%) |
Apr 04, 2007 | 5.996 | 6.189 | 5.988 | 6.055 | 3,170,790 | +0.07(+1.12%) |
Apr 03, 2007 | 5.821 | 6.130 | 5.821 | 5.988 | 2,666,319 | +0.17(+2.87%) |
Apr 02, 2007 | 5.771 | 5.896 | 5.771 | 5.821 | 1,649,963 | +0.04(+0.72%) |
Mar 30, 2007 | 5.645 | 5.821 | 5.612 | 5.779 | 1,402,212 | +0.13(+2.37%) |
Mar 29, 2007 | 5.737 | 5.805 | 5.587 | 5.645 | 1,671,367 | -0.04(-0.74%) |
Mar 28, 2007 | 5.771 | 5.779 | 5.662 | 5.687 | 1,453,747 | -0.12(-2.02%) |
Mar 27, 2007 | 5.913 | 5.996 | 5.779 | 5.804 | 1,351,155 | -0.14(-2.39%) |
Mar 26, 2007 | 6.047 | 6.088 | 5.888 | 5.946 | 1,560,046 | -0.11(-1.80%) |
Mar 23, 2007 | 5.988 | 6.373 | 5.963 | 6.055 | 2,076,115 | +0.05(+0.84%) |
Mar 22, 2007 | 6.022 | 6.088 | 5.921 | 6.005 | 1,817,243 | -0.01(-0.14%) |
Mar 21, 2007 | 6.022 | 6.105 | 5.930 | 6.013 | 2,717,137 | +0.01(+0.14%) |
Mar 20, 2007 | 6.088 | 6.147 | 5.946 | 6.005 | 2,492,462 | -0.09(-1.51%) |
Mar 19, 2007 | 6.122 | 6.214 | 6.038 | 6.097 | 1,600,700 | -0.01(-0.14%) |
Mar 16, 2007 | 6.222 | 6.231 | 6.063 | 6.105 | 1,546,773 | -0.11(-1.75%) |
Mar 15, 2007 | 6.130 | 6.323 | 6.030 | 6.214 | 1,938,608 | +0.09(+1.50%) |
Mar 14, 2007 | 5.854 | 6.306 | 5.779 | 6.122 | 3,504,438 | +0.26(+4.42%) |
Mar 13, 2007 | 6.147 | 6.088 | 5.854 | 5.863 | 2,438,416 | -0.28(-4.63%) |
Mar 12, 2007 | 5.863 | 6.147 | 5.754 | 6.147 | 3,045,479 | +0.23(+3.96%) |
Mar 09, 2007 | 5.511 | 5.971 | 5.495 | 5.913 | 5,207,567 | +0.42(+7.61%) |
Mar 08, 2007 | 5.428 | 5.871 | 5.336 | 5.495 | 4,189,896 | +0.08(+1.39%) |
Mar 07, 2007 | 5.470 | 5.478 | 5.386 | 5.419 | 1,054,498 | -0.07(-1.22%) |
Mar 06, 2007 | 5.478 | 5.528 | 5.436 | 5.486 | 740,863 | +0.06(+1.08%) |
Mar 05, 2007 | 5.461 | 5.536 | 5.352 | 5.428 | 2,303,541 | -0.12(-2.11%) |
Mar 02, 2007 | 5.603 | 5.637 | 5.528 | 5.545 | 1,518,913 | -0.11(-1.92%) |
Mar 01, 2007 | 5.637 | 5.679 | 5.428 | 5.654 | 2,247,772 | -0.03(-0.44%) |
Feb 28, 2007 | 5.352 | 5.754 | 5.277 | 5.679 | 2,904,864 | +0.31(+5.76%) |
Feb 27, 2007 | 5.344 | 5.403 | 5.327 | 5.369 | 1,691,694 | -0.06(-1.08%) |
Feb 26, 2007 | 5.394 | 5.428 | 5.344 | 5.428 | 1,238,082 | +0.08(+1.57%) |
Feb 23, 2007 | 5.419 | 5.470 | 5.302 | 5.344 | 815,954 | -0.11(-1.99%) |
Feb 22, 2007 | 5.511 | 5.553 | 5.369 | 5.453 | 696,263 | -0.07(-1.21%) |
Feb 21, 2007 | 5.545 | 5.578 | 5.470 | 5.520 | 765,853 | -0.07(-1.20%) |
Feb 20, 2007 | 5.311 | 5.645 | 5.302 | 5.587 | 1,003,322 | +0.23(+4.37%) |
Feb 16, 2007 | 5.411 | 5.411 | 5.302 | 5.352 | 1,096,109 | -0.05(-0.93%) |
Feb 15, 2007 | 5.436 | 5.470 | 5.311 | 5.403 | 1,024,964 | -0.04(-0.77%) |
Feb 14, 2007 | 5.545 | 5.545 | 5.419 | 5.444 | 807,452 | -0.09(-1.66%) |
Feb 13, 2007 | 5.478 | 5.570 | 5.453 | 5.536 | 724,026 | +0.08(+1.53%) |
Feb 12, 2007 | 5.461 | 5.511 | 5.378 | 5.453 | 695,701 | -0.07(-1.21%) |
Feb 09, 2007 | 5.628 | 5.687 | 5.453 | 5.520 | 911,611 | -0.13(-2.22%) |
Feb 08, 2007 | 5.562 | 5.687 | 5.528 | 5.645 | 824,324 | +0.02(+0.30%) |
Feb 07, 2007 | 5.620 | 5.687 | 5.570 | 5.628 | 619,618 | +0.02(+0.30%) |
Feb 06, 2007 | 5.570 | 5.679 | 5.436 | 5.612 | 1,141,785 | +0.04(+0.75%) |
Feb 05, 2007 | 5.662 | 5.695 | 5.528 | 5.570 | 1,256,813 | -0.12(-2.06%) |
Feb 02, 2007 | 5.687 | 5.737 | 5.637 | 5.687 | 1,452,910 | +0.00(+0.00%) |
Feb 01, 2007 | 5.662 | 5.729 | 5.562 | 5.687 | 1,720,391 | +0.03(+0.44%) |
Jan 31, 2007 | 5.520 | 5.720 | 5.470 | 5.662 | 2,298,637 | +0.14(+2.58%) |
Jan 30, 2007 | 5.277 | 5.595 | 5.252 | 5.520 | 5,588,641 | +0.41(+8.02%) |
Jan 29, 2007 | 5.093 | 5.160 | 5.068 | 5.110 | 725,677 | -0.01(-0.16%) |
Jan 26, 2007 | 5.135 | 5.177 | 5.060 | 5.118 | 916,394 | -0.02(-0.33%) |
Jan 25, 2007 | 5.244 | 5.294 | 5.060 | 5.135 | 1,613,135 | -0.13(-2.38%) |
Jan 24, 2007 | 5.168 | 5.311 | 5.118 | 5.260 | 964,940 | +0.09(+1.78%) |
Jan 23, 2007 | 5.085 | 5.219 | 5.035 | 5.168 | 2,087,355 | +0.10(+1.98%) |
Jan 22, 2007 | 5.110 | 5.118 | 4.993 | 5.068 | 1,799,547 | -0.03(-0.66%) |
Jan 19, 2007 | 5.118 | 5.152 | 5.060 | 5.102 | 2,030,439 | -0.08(-1.61%) |
Jan 18, 2007 | 5.227 | 5.277 | 5.177 | 5.185 | 1,420,267 | -0.05(-0.96%) |
Jan 17, 2007 | 5.244 | 5.319 | 5.127 | 5.235 | 1,730,315 | -0.02(-0.32%) |
Jan 16, 2007 | 5.319 | 5.378 | 5.127 | 5.252 | 2,067,387 | -0.04(-0.79%) |
Jan 12, 2007 | 5.319 | 5.327 | 5.227 | 5.294 | 1,883,486 | -0.01(-0.16%) |
Jan 11, 2007 | 5.093 | 5.319 | 5.085 | 5.302 | 3,215,271 | +0.22(+4.28%) |
Jan 10, 2007 | 4.984 | 5.102 | 4.976 | 5.085 | 2,385,805 | +0.07(+1.33%) |
Jan 09, 2007 | 4.993 | 5.060 | 4.968 | 5.018 | 2,258,222 | +0.02(+0.33%) |
Jan 08, 2007 | 4.984 | 5.043 | 4.943 | 5.001 | 2,234,069 | +0.02(+0.34%) |
Jan 05, 2007 | 5.043 | 5.076 | 4.951 | 4.984 | 2,908,331 | -0.06(-1.16%) |
Jan 04, 2007 | 5.026 | 5.194 | 4.951 | 5.043 | 2,689,516 | -0.01(-0.17%) |
Jan 03, 2007 | 5.010 | 5.102 | 4.943 | 5.051 | 4,399,744 | +0.08(+1.51%) |
Dec 29, 2006 | 5.060 | 5.076 | 4.918 | 4.976 | 10,796,567 | -0.11(-2.14%) |
Dec 28, 2006 | 5.185 | 5.185 | 5.060 | 5.085 | 1,663,116 | -0.05(-0.98%) |
Dec 27, 2006 | 5.177 | 5.227 | 5.076 | 5.135 | 1,888,030 | +0.04(+0.82%) |
Dec 26, 2006 | 5.043 | 5.143 | 5.043 | 5.093 | 1,841,995 | +0.08(+1.50%) |
Dec 22, 2006 | 5.102 | 5.160 | 5.010 | 5.018 | 1,902,019 | -0.05(-0.99%) |
Dec 21, 2006 | 5.269 | 5.269 | 5.026 | 5.068 | 2,653,405 | -0.24(-4.57%) |
Dec 20, 2006 | 5.177 | 5.394 | 5.177 | 5.311 | 2,581,065 | +0.16(+3.08%) |
Dec 19, 2006 | 5.185 | 5.210 | 5.043 | 5.152 | 1,610,505 | -0.04(-0.81%) |
Dec 18, 2006 | 5.302 | 5.302 | 5.076 | 5.194 | 1,977,947 | -0.08(-1.43%) |
Dec 15, 2006 | 5.394 | 5.411 | 5.269 | 5.269 | 2,740,334 | -0.11(-2.02%) |
Dec 14, 2006 | 5.444 | 5.587 | 5.286 | 5.378 | 2,546,150 | -0.13(-2.28%) |
Dec 13, 2006 | 5.520 | 5.545 | 5.461 | 5.503 | 1,046,128 | +0.06(+1.08%) |
Dec 12, 2006 | 5.729 | 5.771 | 5.436 | 5.444 | 1,756,740 | -0.28(-4.96%) |
Dec 11, 2006 | 5.662 | 5.762 | 5.662 | 5.729 | 618,422 | +0.08(+1.33%) |
Dec 08, 2006 | 5.679 | 5.787 | 5.628 | 5.654 | 660,750 | -0.01(-0.15%) |
Dec 07, 2006 | 5.712 | 5.821 | 5.578 | 5.662 | 812,486 | -0.02(-0.29%) |
Dec 06, 2006 | 5.746 | 5.754 | 5.628 | 5.679 | 794,909 | -0.04(-0.73%) |
Dec 05, 2006 | 5.771 | 5.787 | 5.654 | 5.720 | 1,147,405 | +0.00(+0.00%) |
Dec 04, 2006 | 5.737 | 5.812 | 5.603 | 5.720 | 1,637,887 | -0.02(-0.29%) |
Dec 01, 2006 | 5.603 | 5.737 | 5.520 | 5.737 | 1,979,502 | +0.18(+3.16%) |
Nov 30, 2006 | 5.553 | 5.654 | 5.478 | 5.562 | 2,146,423 | -0.13(-2.21%) |
Nov 29, 2006 | 5.528 | 5.695 | 5.411 | 5.687 | 1,770,491 | +0.20(+3.66%) |
Nov 28, 2006 | 5.470 | 5.553 | 5.361 | 5.486 | 1,266,618 | +0.05(+0.92%) |
Nov 27, 2006 | 5.888 | 5.913 | 5.336 | 5.436 | 3,113,396 | -0.49(-8.19%) |
Nov 24, 2006 | 5.946 | 6.005 | 5.879 | 5.921 | 327,027 | -0.03(-0.42%) |
Nov 22, 2006 | 5.946 | 5.980 | 5.854 | 5.946 | 1,028,312 | +0.06(+0.99%) |
Nov 21, 2006 | 5.904 | 6.030 | 5.863 | 5.888 | 1,254,063 | +0.01(+0.14%) |
Nov 20, 2006 | 5.938 | 6.047 | 5.779 | 5.879 | 1,097,544 | -0.06(-0.99%) |
Nov 17, 2006 | 6.038 | 6.047 | 5.729 | 5.938 | 1,756,262 | -0.09(-1.53%) |
Nov 16, 2006 | 6.231 | 6.231 | 5.988 | 6.030 | 1,865,550 | -0.20(-3.22%) |
Nov 15, 2006 | 6.373 | 6.373 | 6.164 | 6.231 | 3,030,413 | -0.14(-2.23%) |
Nov 14, 2006 | 5.311 | 6.507 | 5.177 | 6.373 | 11,785,660 | +1.09(+20.57%) |
Nov 13, 2006 | 5.252 | 5.453 | 5.235 | 5.286 | 3,147,474 | +0.06(+1.12%) |
Nov 10, 2006 | 5.177 | 5.235 | 5.152 | 5.227 | 998,061 | +0.08(+1.46%) |
Nov 09, 2006 | 5.060 | 5.152 | 5.026 | 5.152 | 2,017,167 | +0.15(+3.01%) |
Nov 08, 2006 | 5.035 | 5.060 | 4.934 | 5.001 | 1,431,387 | -0.02(-0.33%) |
Nov 07, 2006 | 5.102 | 5.110 | 5.010 | 5.018 | 1,810,428 | -0.08(-1.48%) |
Nov 06, 2006 | 5.093 | 5.177 | 5.060 | 5.093 | 1,538,762 | +0.04(+0.83%) |
Nov 03, 2006 | 5.168 | 5.302 | 5.018 | 5.051 | 3,797,104 | -0.12(-2.27%) |
Nov 02, 2006 | 5.311 | 5.319 | 4.976 | 5.168 | 4,611,146 | -0.28(-5.07%) |
Nov 01, 2006 | 5.553 | 5.562 | 5.412 | 5.444 | 1,326,284 | -0.03(-0.46%) |
Oct 31, 2006 | 5.771 | 5.838 | 5.435 | 5.470 | 2,764,367 | -0.26(-4.53%) |
Oct 30, 2006 | 5.888 | 5.896 | 5.620 | 5.729 | 2,702,071 | -0.17(-2.84%) |
Oct 27, 2006 | 5.980 | 5.988 | 5.863 | 5.896 | 1,315,164 | -0.11(-1.81%) |
Oct 26, 2006 | 5.838 | 6.005 | 5.771 | 6.005 | 1,264,944 | +0.22(+3.76%) |
Oct 25, 2006 | 5.737 | 5.804 | 5.720 | 5.787 | 1,312,414 | +0.07(+1.17%) |
Oct 24, 2006 | 5.704 | 5.762 | 5.662 | 5.720 | 1,144,894 | -0.01(-0.15%) |
Oct 23, 2006 | 5.838 | 5.888 | 5.679 | 5.729 | 1,620,190 | -0.19(-3.25%) |
Oct 20, 2006 | 6.022 | 6.022 | 5.879 | 5.921 | 666,251 | -0.06(-0.98%) |
Oct 19, 2006 | 6.105 | 6.155 | 5.955 | 5.980 | 1,169,646 | -0.12(-1.92%) |
Oct 18, 2006 | 6.022 | 6.114 | 5.946 | 6.097 | 1,359,046 | +0.11(+1.82%) |
Oct 17, 2006 | 6.105 | 6.114 | 5.938 | 5.988 | 1,667,540 | -0.18(-2.85%) |
Oct 16, 2006 | 6.172 | 6.289 | 6.139 | 6.164 | 1,693,966 | +0.08(+1.24%) |
Oct 13, 2006 | 6.272 | 6.272 | 6.072 | 6.088 | 916,274 | -0.07(-1.09%) |
Oct 12, 2006 | 6.105 | 6.189 | 6.055 | 6.155 | 1,203,843 | +0.09(+1.52%) |
Oct 11, 2006 | 6.222 | 6.239 | 5.996 | 6.063 | 2,303,062 | -0.15(-2.42%) |
Oct 10, 2006 | 6.415 | 6.465 | 6.147 | 6.214 | 1,697,433 | -0.21(-3.26%) |
Oct 09, 2006 | 6.540 | 6.766 | 6.389 | 6.423 | 4,309,348 | -0.11(-1.66%) |
Oct 06, 2006 | 6.114 | 6.557 | 6.005 | 6.532 | 4,249,801 | +0.42(+6.84%) |
Oct 05, 2006 | 6.306 | 6.306 | 6.005 | 6.114 | 2,661,656 | -0.18(-2.79%) |
Oct 04, 2006 | 6.356 | 6.356 | 5.996 | 6.289 | 4,018,311 | -0.07(-1.05%) |
Oct 03, 2006 | 6.281 | 6.381 | 5.863 | 6.356 | 4,781,535 | -0.12(-1.81%) |
Oct 02, 2006 | 6.481 | 6.582 | 6.364 | 6.473 | 2,031,515 | +0.27(+4.31%) |
Sep 29, 2006 | 6.423 | 6.423 | 6.197 | 6.205 | 760,114 | -0.16(-2.50%) |
Sep 28, 2006 | 6.373 | 6.398 | 6.189 | 6.364 | 717,068 | +0.06(+0.93%) |
Sep 27, 2006 | 6.373 | 6.440 | 6.281 | 6.306 | 1,219,148 | -0.07(-1.05%) |
Sep 26, 2006 | 6.440 | 6.481 | 6.231 | 6.373 | 1,547,849 | -0.03(-0.52%) |
Sep 25, 2006 | 6.356 | 6.481 | 6.147 | 6.406 | 3,415,194 | -0.08(-1.16%) |
Sep 22, 2006 | 6.272 | 6.523 | 6.114 | 6.481 | 4,074,749 | +0.34(+5.59%) |
Sep 21, 2006 | 5.679 | 6.373 | 5.679 | 6.139 | 4,478,780 | +0.45(+7.94%) |
Sep 20, 2006 | 5.503 | 5.729 | 5.436 | 5.687 | 1,329,632 | +0.25(+4.62%) |
Sep 19, 2006 | 5.645 | 5.662 | 5.386 | 5.436 | 1,424,691 | -0.18(-3.27%) |
Sep 18, 2006 | 5.612 | 5.746 | 5.587 | 5.620 | 1,136,644 | -0.08(-1.47%) |
Sep 15, 2006 | 5.687 | 5.796 | 5.545 | 5.704 | 2,220,916 | +0.06(+1.04%) |
Sep 14, 2006 | 5.603 | 6.005 | 5.503 | 5.645 | 2,887,167 | -0.11(-1.89%) |
Sep 13, 2006 | 6.072 | 6.105 | 5.695 | 5.754 | 1,755,545 | -0.29(-4.84%) |
Sep 12, 2006 | 5.729 | 6.063 | 5.662 | 6.047 | 2,188,273 | +0.36(+6.32%) |
Sep 11, 2006 | 5.536 | 5.687 | 5.470 | 5.687 | 797,899 | +0.11(+1.95%) |
Sep 08, 2006 | 5.720 | 5.720 | 5.528 | 5.578 | 1,066,456 | +0.06(+1.06%) |
Sep 07, 2006 | 5.478 | 5.553 | 5.277 | 5.520 | 1,364,786 | +0.08(+1.54%) |
Sep 06, 2006 | 5.603 | 5.603 | 5.378 | 5.436 | 1,283,477 | -0.17(-2.99%) |
Sep 05, 2006 | 5.520 | 5.637 | 5.369 | 5.603 | 1,850,006 | +0.21(+3.88%) |
Sep 01, 2006 | 5.344 | 5.453 | 5.277 | 5.394 | 1,071,717 | +0.05(+0.94%) |
Aug 31, 2006 | 5.570 | 5.578 | 5.277 | 5.344 | 2,264,560 | -0.07(-1.24%) |
Aug 30, 2006 | 5.068 | 5.712 | 4.901 | 5.411 | 6,823,094 | +0.34(+6.77%) |
Aug 29, 2006 | 4.884 | 5.068 | 4.851 | 5.068 | 1,325,447 | +0.18(+3.77%) |
Aug 28, 2006 | 4.750 | 4.884 | 4.734 | 4.884 | 741,820 | +0.13(+2.64%) |
Aug 25, 2006 | 4.759 | 4.817 | 4.734 | 4.759 | 728,308 | +0.01(+0.18%) |
Aug 24, 2006 | 4.901 | 4.909 | 4.692 | 4.750 | 1,022,095 | -0.10(-2.07%) |
Aug 23, 2006 | 4.976 | 4.976 | 4.826 | 4.851 | 762,864 | -0.10(-2.03%) |
Aug 22, 2006 | 4.976 | 5.010 | 4.909 | 4.951 | 672,349 | -0.01(-0.17%) |
Aug 21, 2006 | 4.884 | 4.968 | 4.859 | 4.959 | 684,067 | +0.08(+1.72%) |
Aug 18, 2006 | 5.102 | 5.102 | 4.859 | 4.876 | 1,340,274 | -0.23(-4.43%) |
Aug 17, 2006 | 4.959 | 5.102 | 4.934 | 5.102 | 1,189,853 | +0.11(+2.18%) |
Aug 16, 2006 | 5.085 | 5.102 | 4.918 | 4.993 | 1,213,648 | +0.03(+0.51%) |
Aug 15, 2006 | 4.918 | 4.968 | 4.834 | 4.968 | 858,880 | +0.12(+2.41%) |
Aug 14, 2006 | 4.800 | 4.884 | 4.784 | 4.851 | 793,833 | +0.06(+1.22%) |
Aug 11, 2006 | 4.851 | 4.867 | 4.717 | 4.792 | 930,025 | -0.06(-1.21%) |
Aug 10, 2006 | 4.976 | 5.001 | 4.750 | 4.851 | 1,847,615 | -0.10(-2.03%) |
Aug 09, 2006 | 5.177 | 5.194 | 4.943 | 4.951 | 1,726,250 | -0.22(-4.21%) |
Aug 08, 2006 | 5.244 | 5.269 | 5.168 | 5.168 | 985,267 | -0.05(-0.96%) |
Aug 07, 2006 | 5.286 | 5.286 | 5.194 | 5.219 | 942,699 | -0.04(-0.79%) |
Aug 04, 2006 | 5.419 | 5.461 | 5.219 | 5.260 | 1,248,204 | -0.16(-2.93%) |
Aug 03, 2006 | 5.453 | 5.453 | 5.168 | 5.419 | 1,777,665 | -0.03(-0.61%) |
Aug 02, 2006 | 5.503 | 5.520 | 5.403 | 5.453 | 999,137 | +0.07(+1.24%) |
Aug 01, 2006 | 5.746 | 5.746 | 5.369 | 5.386 | 1,150,634 | -0.30(-5.29%) |
Jul 31, 2006 | 5.470 | 5.762 | 5.436 | 5.687 | 2,335,704 | +0.07(+1.19%) |
Jul 28, 2006 | 5.687 | 5.712 | 5.587 | 5.620 | 1,550,958 | -0.03(-0.59%) |
Jul 27, 2006 | 5.812 | 5.812 | 5.612 | 5.654 | 1,096,229 | -0.01(-0.15%) |
Jul 26, 2006 | 5.637 | 5.729 | 5.528 | 5.662 | 1,191,527 | +0.03(+0.45%) |
Jul 25, 2006 | 5.545 | 5.654 | 5.478 | 5.637 | 1,330,708 | +0.08(+1.51%) |
Jul 24, 2006 | 5.478 | 5.562 | 5.461 | 5.553 | 1,048,161 | +0.20(+3.75%) |
Jul 21, 2006 | 5.461 | 5.461 | 5.269 | 5.352 | 1,088,696 | -0.11(-1.99%) |
Jul 20, 2006 | 5.645 | 5.645 | 5.444 | 5.461 | 945,569 | -0.08(-1.36%) |
Jul 19, 2006 | 5.511 | 5.637 | 5.444 | 5.536 | 1,328,795 | +0.03(+0.61%) |
Jul 18, 2006 | 5.603 | 5.628 | 5.386 | 5.503 | 1,607,276 | -0.05(-0.90%) |
Jul 17, 2006 | 5.311 | 5.570 | 5.277 | 5.553 | 2,188,871 | +0.24(+4.57%) |
Jul 14, 2006 | 5.436 | 5.436 | 5.294 | 5.311 | 1,093,359 | -0.08(-1.55%) |
Jul 13, 2006 | 5.419 | 5.444 | 5.294 | 5.394 | 1,296,630 | +0.02(+0.31%) |
Jul 12, 2006 | 5.628 | 5.628 | 5.369 | 5.378 | 1,890,421 | -0.18(-3.31%) |
Jul 11, 2006 | 5.637 | 5.637 | 5.453 | 5.562 | 1,425,289 | -0.08(-1.34%) |
Jul 10, 2006 | 5.712 | 5.712 | 5.603 | 5.637 | 1,056,890 | +0.02(+0.30%) |
Jul 07, 2006 | 5.679 | 5.720 | 5.562 | 5.620 | 1,990,502 | -0.03(-0.59%) |
Jul 06, 2006 | 5.679 | 5.704 | 5.495 | 5.654 | 2,311,910 | -0.03(-0.44%) |
Jul 05, 2006 | 6.013 | 6.022 | 5.612 | 5.679 | 2,152,760 | -0.19(-3.28%) |
Jul 03, 2006 | 5.938 | 5.963 | 5.846 | 5.871 | 838,074 | +0.03(+0.57%) |
Jun 30, 2006 | 5.955 | 6.005 | 5.812 | 5.838 | 1,221,181 | -0.04(-0.71%) |
Jun 29, 2006 | 5.829 | 5.879 | 5.720 | 5.879 | 1,893,291 | +0.08(+1.44%) |
Jun 28, 2006 | 6.097 | 6.097 | 5.587 | 5.796 | 3,504,394 | -0.30(-4.94%) |
Jun 27, 2006 | 6.231 | 6.264 | 6.080 | 6.097 | 1,359,286 | -0.13(-2.15%) |
Jun 26, 2006 | 6.314 | 6.356 | 6.189 | 6.231 | 1,530,153 | -0.08(-1.32%) |
Jun 23, 2006 | 6.448 | 6.448 | 6.281 | 6.314 | 1,572,362 | -0.12(-1.82%) |
Jun 22, 2006 | 6.364 | 6.557 | 6.314 | 6.431 | 2,333,194 | +0.06(+0.92%) |
Jun 21, 2006 | 6.247 | 6.440 | 6.231 | 6.373 | 2,506,213 | +0.12(+1.87%) |
Jun 20, 2006 | 6.423 | 6.456 | 6.247 | 6.256 | 1,822,983 | -0.12(-1.84%) |
Jun 19, 2006 | 6.674 | 6.741 | 6.339 | 6.373 | 3,043,327 | -0.32(-4.75%) |
Jun 16, 2006 | 6.858 | 6.916 | 6.665 | 6.691 | 2,928,180 | -0.17(-2.44%) |
Jun 15, 2006 | 6.732 | 7.050 | 6.565 | 6.858 | 4,535,935 | -0.17(-2.38%) |
Jun 14, 2006 | 6.908 | 7.134 | 6.900 | 7.025 | 1,516,402 | +0.12(+1.69%) |
Jun 13, 2006 | 7.109 | 7.243 | 6.900 | 6.908 | 2,103,138 | -0.24(-3.39%) |
Jun 12, 2006 | 7.485 | 7.485 | 7.142 | 7.151 | 1,611,700 | -0.20(-2.73%) |
Jun 09, 2006 | 7.535 | 7.594 | 7.343 | 7.351 | 1,756,860 | -0.13(-1.68%) |
Jun 08, 2006 | 7.677 | 7.686 | 7.326 | 7.477 | 2,354,118 | -0.15(-1.97%) |
Jun 07, 2006 | 7.477 | 7.786 | 7.401 | 7.627 | 3,117,700 | +0.23(+3.05%) |
Jun 06, 2006 | 7.427 | 7.460 | 7.025 | 7.401 | 2,361,891 | +0.05(+0.68%) |
Jun 05, 2006 | 7.527 | 7.552 | 7.301 | 7.351 | 1,239,475 | -0.09(-1.24%) |
Jun 02, 2006 | 7.485 | 7.535 | 7.360 | 7.443 | 1,688,824 | -0.04(-0.56%) |
Jun 01, 2006 | 7.100 | 7.485 | 6.992 | 7.485 | 3,271,350 | +0.38(+5.42%) |
May 31, 2006 | 7.050 | 7.176 | 6.967 | 7.100 | 2,767,955 | +0.10(+1.43%) |
May 30, 2006 | 7.184 | 7.268 | 6.967 | 7.000 | 1,704,010 | -0.18(-2.56%) |
May 26, 2006 | 7.092 | 7.243 | 7.059 | 7.184 | 1,873,203 | +0.15(+2.14%) |
May 25, 2006 | 6.833 | 7.059 | 6.757 | 7.033 | 1,597,352 | +0.28(+4.21%) |
May 24, 2006 | 6.757 | 6.816 | 6.691 | 6.749 | 1,362,275 | +0.00(+0.00%) |
May 23, 2006 | 6.933 | 6.941 | 6.749 | 6.749 | 1,348,644 | -0.11(-1.59%) |
May 22, 2006 | 6.732 | 6.922 | 6.615 | 6.858 | 1,827,168 | +0.04(+0.61%) |
May 19, 2006 | 6.916 | 6.933 | 6.699 | 6.816 | 1,635,376 | -0.09(-1.33%) |
May 18, 2006 | 6.983 | 7.067 | 6.908 | 6.908 | 1,516,880 | -0.03(-0.48%) |
May 17, 2006 | 6.900 | 6.967 | 6.799 | 6.941 | 2,188,632 | +0.04(+0.61%) |
May 16, 2006 | 7.075 | 7.109 | 6.858 | 6.900 | 1,108,903 | -0.18(-2.48%) |
May 15, 2006 | 6.992 | 7.109 | 6.983 | 7.075 | 1,972,327 | +0.03(+0.48%) |
May 12, 2006 | 7.268 | 7.268 | 7.000 | 7.042 | 2,502,267 | -0.23(-3.11%) |
May 11, 2006 | 7.385 | 7.393 | 7.125 | 7.268 | 2,347,542 | -0.12(-1.59%) |
May 10, 2006 | 7.443 | 7.552 | 7.376 | 7.385 | 1,737,250 | -0.06(-0.79%) |
May 09, 2006 | 7.544 | 7.577 | 7.427 | 7.443 | 1,862,920 | -0.07(-0.89%) |
May 08, 2006 | 7.569 | 7.636 | 7.468 | 7.510 | 2,634,154 | -0.02(-0.22%) |
May 05, 2006 | 7.502 | 7.585 | 7.368 | 7.527 | 5,391,468 | +0.00(+0.00%) |
May 04, 2006 | 8.924 | 8.924 | 7.493 | 7.527 | 12,192,202 | -1.61(-17.58%) |
May 03, 2006 | 9.200 | 9.283 | 9.041 | 9.133 | 1,418,593 | -0.04(-0.46%) |
May 02, 2006 | 9.576 | 9.618 | 8.999 | 9.174 | 3,609,019 | -0.30(-3.18%) |