Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.816 | 6.823 | 6.740 | 6.740 | 20,666,050 | -0.10(-1.40%) |
Apr 27, 2007 | 6.964 | 6.970 | 6.804 | 6.836 | 25,532,312 | -0.22(-3.08%) |
Apr 26, 2007 | 6.938 | 7.072 | 6.938 | 7.053 | 28,579,922 | +0.05(+0.73%) |
Apr 25, 2007 | 6.912 | 7.021 | 6.900 | 7.002 | 43,418,032 | +0.10(+1.48%) |
Apr 24, 2007 | 6.874 | 6.938 | 6.695 | 6.900 | 42,095,920 | +0.13(+1.98%) |
Apr 23, 2007 | 6.810 | 6.816 | 6.740 | 6.765 | 15,655,769 | +0.04(+0.57%) |
Apr 20, 2007 | 6.944 | 6.951 | 6.669 | 6.727 | 25,685,230 | -0.02(-0.28%) |
Apr 19, 2007 | 6.727 | 6.772 | 6.695 | 6.746 | 23,318,174 | -0.08(-1.12%) |
Apr 18, 2007 | 6.823 | 6.893 | 6.810 | 6.823 | 16,555,999 | +0.01(+0.09%) |
Apr 17, 2007 | 6.906 | 6.906 | 6.778 | 6.816 | 16,823,928 | -0.07(-1.02%) |
Apr 16, 2007 | 6.919 | 6.932 | 6.823 | 6.887 | 21,141,398 | +0.04(+0.65%) |
Apr 13, 2007 | 6.848 | 6.919 | 6.791 | 6.842 | 12,951,274 | -0.06(-0.93%) |
Apr 12, 2007 | 6.900 | 6.944 | 6.842 | 6.906 | 12,558,660 | +0.02(+0.28%) |
Apr 11, 2007 | 6.970 | 6.976 | 6.861 | 6.887 | 11,601,811 | -0.03(-0.37%) |
Apr 10, 2007 | 6.900 | 6.989 | 6.861 | 6.912 | 17,396,768 | -0.04(-0.55%) |
Apr 09, 2007 | 7.098 | 7.098 | 6.932 | 6.951 | 13,578,038 | -0.06(-0.91%) |
Apr 05, 2007 | 6.964 | 7.066 | 6.912 | 7.015 | 18,797,874 | +0.12(+1.76%) |
Apr 04, 2007 | 6.970 | 7.021 | 6.861 | 6.893 | 20,169,102 | -0.08(-1.10%) |
Apr 03, 2007 | 6.938 | 6.970 | 6.868 | 6.970 | 26,416,298 | +0.08(+1.11%) |
Apr 02, 2007 | 6.912 | 6.970 | 6.829 | 6.893 | 9,879,701 | +0.02(+0.28%) |
Mar 30, 2007 | 6.880 | 6.925 | 6.836 | 6.874 | 14,981,706 | -0.03(-0.46%) |
Mar 29, 2007 | 6.996 | 7.079 | 6.810 | 6.906 | 35,430,544 | -0.01(-0.18%) |
Mar 28, 2007 | 7.111 | 7.111 | 6.906 | 6.919 | 21,409,984 | -0.19(-2.70%) |
Mar 27, 2007 | 7.277 | 7.277 | 7.111 | 7.111 | 10,234,037 | -0.20(-2.71%) |
Mar 26, 2007 | 7.290 | 7.315 | 7.181 | 7.309 | 15,057,654 | +0.04(+0.53%) |
Mar 23, 2007 | 7.168 | 7.334 | 7.168 | 7.270 | 11,027,381 | +0.02(+0.26%) |
Mar 22, 2007 | 7.430 | 7.430 | 7.207 | 7.251 | 22,592,718 | -0.13(-1.82%) |
Mar 21, 2007 | 7.245 | 7.430 | 7.187 | 7.386 | 14,459,316 | +0.15(+2.12%) |
Mar 20, 2007 | 7.091 | 7.245 | 7.079 | 7.232 | 15,369,900 | +0.17(+2.45%) |
Mar 19, 2007 | 7.053 | 7.168 | 7.040 | 7.059 | 15,086,216 | +0.01(+0.18%) |
Mar 16, 2007 | 7.130 | 7.149 | 7.040 | 7.047 | 12,818,467 | -0.08(-1.17%) |
Mar 15, 2007 | 7.072 | 7.162 | 7.040 | 7.130 | 17,210,872 | +0.06(+0.81%) |
Mar 14, 2007 | 7.072 | 7.130 | 6.900 | 7.072 | 15,481,559 | +0.06(+0.91%) |
Mar 13, 2007 | 7.111 | 7.187 | 6.996 | 7.008 | 28,105,012 | -0.10(-1.44%) |
Mar 12, 2007 | 6.970 | 7.136 | 6.874 | 7.111 | 24,598,532 | +0.24(+3.44%) |
Mar 09, 2007 | 6.836 | 6.880 | 6.676 | 6.874 | 34,903,724 | -0.02(-0.28%) |
Mar 08, 2007 | 6.893 | 6.925 | 6.836 | 6.893 | 12,050,300 | +0.18(+2.67%) |
Mar 07, 2007 | 6.785 | 6.816 | 6.682 | 6.714 | 19,861,610 | -0.07(-1.04%) |
Mar 06, 2007 | 6.650 | 6.810 | 6.644 | 6.785 | 26,300,478 | +0.32(+4.95%) |
Mar 05, 2007 | 6.330 | 6.689 | 6.267 | 6.465 | 29,815,090 | -0.34(-4.98%) |
Mar 02, 2007 | 6.989 | 7.002 | 6.804 | 6.804 | 14,847,102 | -0.19(-2.65%) |
Mar 01, 2007 | 6.912 | 7.034 | 6.804 | 6.989 | 23,662,528 | -0.11(-1.53%) |
Feb 28, 2007 | 7.066 | 7.187 | 7.034 | 7.098 | 15,522,688 | +0.10(+1.46%) |
Feb 27, 2007 | 7.168 | 7.194 | 6.989 | 6.996 | 25,189,202 | -0.29(-3.95%) |
Feb 26, 2007 | 7.290 | 7.290 | 7.219 | 7.283 | 13,344,503 | +0.00(+0.00%) |
Feb 23, 2007 | 7.443 | 7.443 | 7.258 | 7.283 | 9,452,890 | -0.10(-1.39%) |
Feb 22, 2007 | 7.341 | 7.418 | 7.309 | 7.386 | 15,939,143 | +0.04(+0.61%) |
Feb 21, 2007 | 7.258 | 7.347 | 7.200 | 7.341 | 12,044,670 | +0.08(+1.06%) |
Feb 20, 2007 | 7.187 | 7.315 | 7.149 | 7.264 | 12,191,517 | +0.08(+1.16%) |
Feb 16, 2007 | 7.187 | 7.187 | 7.098 | 7.181 | 7,702,308 | +0.04(+0.54%) |
Feb 15, 2007 | 7.136 | 7.187 | 7.136 | 7.143 | 17,778,552 | +0.01(+0.18%) |
Feb 14, 2007 | 6.932 | 7.168 | 6.925 | 7.130 | 20,088,570 | +0.27(+3.91%) |
Feb 13, 2007 | 6.785 | 6.868 | 6.721 | 6.861 | 21,582,362 | +0.03(+0.47%) |
Feb 12, 2007 | 6.932 | 6.983 | 6.810 | 6.829 | 17,982,738 | -0.17(-2.47%) |
Feb 09, 2007 | 7.111 | 7.136 | 6.989 | 7.002 | 15,142,984 | -0.11(-1.53%) |
Feb 08, 2007 | 7.143 | 7.143 | 7.072 | 7.111 | 11,676,382 | -0.03(-0.36%) |
Feb 07, 2007 | 7.015 | 7.226 | 7.002 | 7.136 | 20,895,788 | +0.12(+1.73%) |
Feb 06, 2007 | 7.034 | 7.059 | 6.970 | 7.015 | 14,091,759 | +0.08(+1.11%) |
Feb 05, 2007 | 6.932 | 6.989 | 6.932 | 6.938 | 13,292,315 | -0.06(-0.82%) |
Feb 02, 2007 | 7.091 | 7.104 | 6.970 | 6.996 | 10,960,448 | -0.04(-0.64%) |
Feb 01, 2007 | 6.976 | 7.059 | 6.906 | 7.040 | 13,296,225 | +0.06(+0.92%) |
Jan 31, 2007 | 6.944 | 7.015 | 6.868 | 6.976 | 14,332,124 | +0.00(+0.00%) |
Jan 30, 2007 | 6.887 | 6.983 | 6.887 | 6.976 | 10,154,749 | +0.09(+1.30%) |
Jan 29, 2007 | 6.989 | 7.000 | 6.880 | 6.887 | 11,608,511 | -0.10(-1.46%) |
Jan 26, 2007 | 6.900 | 7.002 | 6.855 | 6.989 | 21,431,252 | +0.11(+1.58%) |
Jan 25, 2007 | 7.149 | 7.187 | 6.874 | 6.880 | 73,743,520 | -0.46(-6.27%) |
Jan 24, 2007 | 7.290 | 7.341 | 7.187 | 7.341 | 18,765,816 | +0.15(+2.04%) |
Jan 23, 2007 | 7.079 | 7.245 | 7.008 | 7.194 | 27,048,314 | +0.12(+1.72%) |
Jan 22, 2007 | 7.194 | 7.194 | 7.059 | 7.072 | 17,133,304 | -0.15(-2.04%) |
Jan 19, 2007 | 7.194 | 7.258 | 7.149 | 7.219 | 19,165,694 | +0.03(+0.36%) |
Jan 18, 2007 | 7.341 | 7.354 | 7.168 | 7.194 | 32,544,334 | -0.15(-2.09%) |
Jan 17, 2007 | 7.258 | 7.347 | 7.175 | 7.347 | 30,672,866 | +0.12(+1.59%) |
Jan 16, 2007 | 7.258 | 7.290 | 7.194 | 7.232 | 22,163,920 | +0.04(+0.53%) |
Jan 12, 2007 | 7.162 | 7.309 | 7.117 | 7.194 | 52,159,480 | +0.22(+3.12%) |
Jan 11, 2007 | 6.868 | 7.002 | 6.861 | 6.976 | 27,399,714 | +0.15(+2.15%) |
Jan 10, 2007 | 6.708 | 6.842 | 6.663 | 6.829 | 17,259,352 | +0.04(+0.57%) |
Jan 09, 2007 | 6.938 | 6.938 | 6.765 | 6.791 | 11,508,893 | -0.08(-1.21%) |
Jan 08, 2007 | 6.836 | 6.919 | 6.836 | 6.874 | 8,523,177 | +0.04(+0.56%) |
Jan 05, 2007 | 6.970 | 6.970 | 6.765 | 6.836 | 19,749,012 | -0.18(-2.55%) |
Jan 04, 2007 | 7.021 | 7.059 | 6.900 | 7.015 | 27,509,340 | +0.00(+0.00%) |
Jan 03, 2007 | 7.104 | 7.149 | 6.970 | 7.015 | 19,355,702 | +0.03(+0.37%) |
Dec 29, 2006 | 7.111 | 7.123 | 6.970 | 6.989 | 6,956,974 | -0.04(-0.55%) |
Dec 28, 2006 | 7.002 | 7.053 | 6.951 | 7.027 | 9,624,132 | -0.01(-0.18%) |
Dec 27, 2006 | 6.989 | 7.047 | 6.989 | 7.040 | 8,527,243 | +0.06(+0.82%) |
Dec 26, 2006 | 6.906 | 7.002 | 6.893 | 6.983 | 6,977,461 | +0.11(+1.58%) |
Dec 22, 2006 | 6.880 | 6.938 | 6.836 | 6.874 | 7,084,272 | -0.01(-0.09%) |
Dec 21, 2006 | 6.746 | 6.893 | 6.746 | 6.880 | 16,041,889 | +0.12(+1.70%) |
Dec 20, 2006 | 6.816 | 6.887 | 6.740 | 6.765 | 12,476,608 | -0.03(-0.38%) |
Dec 19, 2006 | 6.804 | 6.804 | 6.708 | 6.791 | 17,494,556 | -0.13(-1.94%) |
Dec 18, 2006 | 6.912 | 7.034 | 6.823 | 6.925 | 12,251,725 | +0.06(+0.84%) |
Dec 15, 2006 | 6.893 | 6.925 | 6.810 | 6.868 | 12,376,521 | +0.02(+0.28%) |
Dec 14, 2006 | 6.746 | 6.848 | 6.733 | 6.848 | 13,005,660 | +0.09(+1.32%) |
Dec 13, 2006 | 6.861 | 6.893 | 6.746 | 6.759 | 16,049,239 | -0.08(-1.12%) |
Dec 12, 2006 | 6.900 | 6.900 | 6.721 | 6.836 | 19,550,714 | -0.12(-1.66%) |
Dec 11, 2006 | 6.983 | 7.098 | 6.919 | 6.951 | 19,501,610 | -0.03(-0.46%) |
Dec 08, 2006 | 6.944 | 7.021 | 6.855 | 6.983 | 18,254,590 | -0.05(-0.73%) |
Dec 07, 2006 | 7.027 | 7.162 | 6.989 | 7.034 | 11,769,275 | -0.02(-0.27%) |
Dec 06, 2006 | 7.149 | 7.181 | 7.040 | 7.053 | 20,671,218 | -0.10(-1.34%) |
Dec 05, 2006 | 7.008 | 7.213 | 7.008 | 7.149 | 18,550,316 | +0.06(+0.90%) |
Dec 04, 2006 | 6.868 | 7.130 | 6.816 | 7.085 | 27,457,576 | +0.29(+4.33%) |
Dec 01, 2006 | 6.778 | 6.944 | 6.721 | 6.791 | 21,650,350 | -0.08(-1.21%) |
Nov 30, 2006 | 6.753 | 6.906 | 6.721 | 6.874 | 26,295,318 | +0.18(+2.67%) |
Nov 29, 2006 | 6.657 | 6.753 | 6.612 | 6.695 | 18,390,958 | +0.13(+1.95%) |
Nov 28, 2006 | 6.522 | 6.593 | 6.503 | 6.567 | 14,574,209 | +0.00(+0.00%) |
Nov 27, 2006 | 6.714 | 6.791 | 6.548 | 6.567 | 20,745,346 | -0.13(-2.00%) |
Nov 24, 2006 | 6.529 | 6.746 | 6.510 | 6.701 | 12,475,357 | +0.11(+1.65%) |
Nov 22, 2006 | 6.426 | 6.612 | 6.414 | 6.593 | 18,481,506 | +0.15(+2.28%) |
Nov 21, 2006 | 6.433 | 6.452 | 6.356 | 6.446 | 12,170,874 | +0.04(+0.70%) |
Nov 20, 2006 | 6.305 | 6.414 | 6.305 | 6.401 | 19,832,522 | +0.02(+0.30%) |
Nov 17, 2006 | 6.369 | 6.394 | 6.318 | 6.382 | 11,774,592 | -0.02(-0.30%) |
Nov 16, 2006 | 6.330 | 6.414 | 6.267 | 6.401 | 13,657,007 | +0.07(+1.11%) |
Nov 15, 2006 | 6.375 | 6.388 | 6.267 | 6.330 | 16,938,448 | +0.03(+0.41%) |
Nov 14, 2006 | 6.126 | 6.311 | 6.113 | 6.305 | 14,096,138 | +0.18(+2.92%) |
Nov 13, 2006 | 6.094 | 6.139 | 6.043 | 6.126 | 11,811,186 | +0.06(+1.05%) |
Nov 10, 2006 | 6.100 | 6.113 | 6.036 | 6.062 | 13,908,632 | +0.00(+0.00%) |
Nov 09, 2006 | 6.196 | 6.203 | 6.043 | 6.062 | 16,818,500 | -0.10(-1.56%) |
Nov 08, 2006 | 6.145 | 6.171 | 6.062 | 6.158 | 11,928,476 | +0.01(+0.21%) |
Nov 07, 2006 | 6.088 | 6.196 | 6.081 | 6.145 | 24,406,804 | +0.04(+0.63%) |
Nov 06, 2006 | 6.043 | 6.158 | 6.043 | 6.107 | 17,545,068 | +0.00(+0.00%) |
Nov 03, 2006 | 6.062 | 6.107 | 6.011 | 6.107 | 14,871,498 | +0.03(+0.53%) |
Nov 02, 2006 | 6.075 | 6.113 | 5.985 | 6.075 | 21,666,614 | +0.03(+0.42%) |
Nov 01, 2006 | 6.241 | 6.254 | 6.036 | 6.049 | 16,869,638 | -0.15(-2.47%) |
Oct 31, 2006 | 6.235 | 6.286 | 6.171 | 6.203 | 12,146,321 | +0.02(+0.31%) |
Oct 30, 2006 | 6.203 | 6.235 | 6.088 | 6.183 | 19,311,914 | -0.02(-0.31%) |
Oct 27, 2006 | 6.382 | 6.388 | 6.203 | 6.203 | 13,052,733 | -0.18(-2.81%) |
Oct 26, 2006 | 6.369 | 6.554 | 6.330 | 6.382 | 12,951,238 | +0.01(+0.10%) |
Oct 25, 2006 | 6.343 | 6.401 | 6.286 | 6.375 | 17,675,964 | +0.03(+0.50%) |
Oct 24, 2006 | 6.369 | 6.426 | 6.318 | 6.343 | 15,020,065 | +0.02(+0.30%) |
Oct 23, 2006 | 6.267 | 6.356 | 6.228 | 6.324 | 13,841,698 | +0.10(+1.54%) |
Oct 20, 2006 | 6.267 | 6.273 | 6.177 | 6.228 | 11,054,123 | +0.02(+0.31%) |
Oct 19, 2006 | 6.247 | 6.254 | 6.171 | 6.209 | 12,025,279 | -0.04(-0.72%) |
Oct 18, 2006 | 6.401 | 6.445 | 6.235 | 6.254 | 20,265,554 | -0.15(-2.40%) |
Oct 17, 2006 | 6.542 | 6.542 | 6.350 | 6.407 | 17,380,706 | -0.20(-3.00%) |
Oct 16, 2006 | 6.708 | 6.714 | 6.581 | 6.605 | 15,792,610 | +0.02(+0.29%) |
Oct 13, 2006 | 6.478 | 6.644 | 6.458 | 6.586 | 16,417,215 | +0.13(+2.08%) |
Oct 12, 2006 | 6.299 | 6.458 | 6.292 | 6.452 | 26,570,712 | +0.18(+2.85%) |
Oct 11, 2006 | 6.267 | 6.324 | 6.196 | 6.273 | 18,057,544 | +0.01(+0.10%) |
Oct 10, 2006 | 6.299 | 6.362 | 6.228 | 6.267 | 22,381,452 | +0.05(+0.82%) |
Oct 09, 2006 | 6.209 | 6.254 | 6.183 | 6.215 | 9,464,932 | +0.01(+0.10%) |
Oct 06, 2006 | 6.222 | 6.279 | 6.177 | 6.209 | 12,657,859 | -0.09(-1.42%) |
Oct 05, 2006 | 6.183 | 6.299 | 6.151 | 6.299 | 15,690,021 | +0.18(+2.93%) |
Oct 04, 2006 | 6.011 | 6.132 | 5.979 | 6.119 | 21,373,234 | +0.07(+1.16%) |
Oct 03, 2006 | 6.139 | 6.139 | 6.036 | 6.049 | 21,424,998 | -0.13(-2.17%) |
Oct 02, 2006 | 6.139 | 6.260 | 6.107 | 6.183 | 16,859,160 | +0.04(+0.73%) |
Sep 29, 2006 | 6.222 | 6.222 | 6.107 | 6.139 | 16,870,890 | -0.04(-0.62%) |
Sep 28, 2006 | 6.126 | 6.177 | 6.088 | 6.177 | 16,443,175 | +0.06(+0.94%) |
Sep 27, 2006 | 6.151 | 6.222 | 6.113 | 6.119 | 13,629,170 | -0.10(-1.54%) |
Sep 26, 2006 | 6.260 | 6.260 | 6.139 | 6.215 | 14,538,866 | -0.04(-0.71%) |
Sep 25, 2006 | 6.145 | 6.305 | 6.075 | 6.260 | 20,683,104 | +0.19(+3.05%) |
Sep 22, 2006 | 6.088 | 6.171 | 6.062 | 6.075 | 14,737,007 | -0.09(-1.45%) |
Sep 21, 2006 | 6.330 | 6.330 | 6.145 | 6.164 | 14,044,374 | -0.14(-2.23%) |
Sep 20, 2006 | 6.203 | 6.324 | 6.183 | 6.305 | 15,930,699 | +0.12(+1.96%) |
Sep 19, 2006 | 6.299 | 6.299 | 6.049 | 6.183 | 23,346,822 | -0.16(-2.52%) |
Sep 18, 2006 | 6.215 | 6.362 | 6.126 | 6.343 | 27,904,526 | +0.26(+4.31%) |
Sep 15, 2006 | 6.126 | 6.190 | 6.075 | 6.081 | 13,992,454 | +0.01(+0.11%) |
Sep 14, 2006 | 6.030 | 6.132 | 5.992 | 6.075 | 16,674,782 | +0.01(+0.21%) |
Sep 13, 2006 | 6.004 | 6.113 | 5.960 | 6.062 | 20,695,146 | +0.11(+1.83%) |
Sep 12, 2006 | 5.774 | 5.960 | 5.768 | 5.953 | 21,242,026 | +0.19(+3.33%) |
Sep 11, 2006 | 6.011 | 6.011 | 5.665 | 5.761 | 9,939,875 | +0.03(+0.56%) |
Sep 08, 2006 | 5.845 | 5.845 | 5.685 | 5.729 | 13,304,357 | -0.06(-0.99%) |
Sep 07, 2006 | 5.806 | 5.851 | 5.717 | 5.787 | 13,419,144 | -0.02(-0.33%) |
Sep 06, 2006 | 5.960 | 5.966 | 5.768 | 5.806 | 16,011,863 | -0.19(-3.20%) |
Sep 05, 2006 | 5.972 | 6.024 | 5.915 | 5.998 | 7,316,818 | +0.03(+0.43%) |
Sep 01, 2006 | 5.998 | 6.043 | 5.928 | 5.972 | 8,776,522 | +0.02(+0.32%) |
Aug 31, 2006 | 5.940 | 5.979 | 5.870 | 5.953 | 13,670,769 | +0.06(+0.98%) |
Aug 30, 2006 | 5.825 | 5.908 | 5.793 | 5.896 | 12,326,947 | +0.13(+2.33%) |
Aug 29, 2006 | 5.755 | 5.781 | 5.717 | 5.761 | 8,062,308 | +0.01(+0.22%) |
Aug 28, 2006 | 5.704 | 5.781 | 5.634 | 5.749 | 8,126,739 | +0.03(+0.56%) |
Aug 25, 2006 | 5.774 | 5.806 | 5.710 | 5.717 | 6,984,811 | -0.04(-0.78%) |
Aug 24, 2006 | 5.819 | 5.819 | 5.742 | 5.761 | 10,760,744 | -0.05(-0.88%) |
Aug 23, 2006 | 5.979 | 5.979 | 5.793 | 5.813 | 10,999,232 | -0.17(-2.88%) |
Aug 22, 2006 | 5.966 | 6.011 | 5.915 | 5.985 | 9,333,411 | +0.05(+0.86%) |
Aug 21, 2006 | 6.062 | 6.068 | 5.915 | 5.934 | 11,361,890 | -0.13(-2.11%) |
Aug 18, 2006 | 6.107 | 6.107 | 5.992 | 6.062 | 11,296,678 | -0.07(-1.15%) |
Aug 17, 2006 | 6.056 | 6.196 | 6.049 | 6.132 | 20,761,452 | +0.08(+1.27%) |
Aug 16, 2006 | 5.921 | 6.068 | 5.915 | 6.056 | 27,958,322 | +0.13(+2.27%) |
Aug 15, 2006 | 5.723 | 5.934 | 5.678 | 5.921 | 19,368,838 | +0.25(+4.40%) |
Aug 14, 2006 | 5.646 | 5.742 | 5.634 | 5.672 | 16,246,441 | +0.14(+2.54%) |
Aug 11, 2006 | 5.691 | 5.697 | 5.525 | 5.531 | 11,418,815 | -0.10(-1.70%) |
Aug 10, 2006 | 5.518 | 5.678 | 5.506 | 5.627 | 25,447,550 | +0.22(+4.14%) |
Aug 09, 2006 | 5.512 | 5.554 | 5.403 | 5.403 | 16,719,508 | -0.04(-0.70%) |
Aug 08, 2006 | 5.480 | 5.493 | 5.391 | 5.442 | 17,217,440 | +0.06(+1.07%) |
Aug 07, 2006 | 5.480 | 5.480 | 5.384 | 5.384 | 10,679,736 | -0.08(-1.52%) |
Aug 04, 2006 | 5.563 | 5.589 | 5.448 | 5.467 | 8,603,247 | -0.06(-1.16%) |
Aug 03, 2006 | 5.525 | 5.589 | 5.499 | 5.531 | 10,899,301 | +0.01(+0.12%) |
Aug 02, 2006 | 5.550 | 5.582 | 5.518 | 5.525 | 9,905,627 | +0.02(+0.35%) |
Aug 01, 2006 | 5.531 | 5.563 | 5.486 | 5.506 | 15,587,432 | -0.04(-0.69%) |
Jul 31, 2006 | 5.550 | 5.582 | 5.448 | 5.544 | 11,284,636 | -0.01(-0.12%) |
Jul 28, 2006 | 5.352 | 5.570 | 5.339 | 5.550 | 20,795,076 | +0.20(+3.70%) |
Jul 27, 2006 | 5.531 | 5.608 | 5.352 | 5.352 | 18,083,192 | -0.05(-0.95%) |
Jul 26, 2006 | 5.371 | 5.429 | 5.282 | 5.403 | 11,215,513 | +0.03(+0.60%) |
Jul 25, 2006 | 5.371 | 5.403 | 5.269 | 5.371 | 9,404,723 | +0.00(+0.00%) |
Jul 24, 2006 | 5.154 | 5.384 | 5.148 | 5.371 | 18,815,546 | +0.26(+5.00%) |
Jul 21, 2006 | 5.359 | 5.282 | 5.096 | 5.116 | 32,769,216 | -0.29(-5.44%) |
Jul 20, 2006 | 5.531 | 5.550 | 5.391 | 5.410 | 15,134,539 | -0.07(-1.28%) |
Jul 19, 2006 | 5.307 | 5.506 | 5.269 | 5.480 | 20,338,274 | +0.16(+3.00%) |
Jul 18, 2006 | 5.275 | 5.333 | 5.186 | 5.320 | 12,775,617 | +0.05(+0.97%) |
Jul 17, 2006 | 5.307 | 5.352 | 5.211 | 5.269 | 11,723,767 | -0.17(-3.06%) |
Jul 14, 2006 | 5.435 | 5.461 | 5.352 | 5.435 | 12,607,346 | -0.04(-0.82%) |
Jul 13, 2006 | 5.589 | 5.621 | 5.435 | 5.480 | 12,149,449 | -0.19(-3.38%) |
Jul 12, 2006 | 5.729 | 5.729 | 5.640 | 5.672 | 12,194,175 | -0.06(-1.00%) |
Jul 11, 2006 | 5.672 | 5.729 | 5.595 | 5.729 | 8,798,103 | +0.05(+0.90%) |
Jul 10, 2006 | 5.723 | 5.761 | 5.659 | 5.678 | 10,367,434 | +0.08(+1.37%) |
Jul 07, 2006 | 5.697 | 5.755 | 5.595 | 5.602 | 12,760,604 | -0.14(-2.45%) |
Jul 06, 2006 | 5.729 | 5.832 | 5.729 | 5.742 | 13,570,213 | +0.01(+0.22%) |
Jul 05, 2006 | 5.806 | 5.825 | 5.729 | 5.729 | 13,422,898 | -0.19(-3.24%) |
Jul 03, 2006 | 5.896 | 5.947 | 5.870 | 5.921 | 4,701,267 | +0.05(+0.87%) |
Jun 30, 2006 | 5.819 | 5.928 | 5.729 | 5.870 | 15,728,023 | +0.08(+1.44%) |
Jun 29, 2006 | 5.544 | 5.825 | 5.538 | 5.787 | 21,708,682 | +0.32(+5.85%) |
Jun 28, 2006 | 5.563 | 5.563 | 5.384 | 5.467 | 9,699,667 | -0.03(-0.47%) |
Jun 27, 2006 | 5.576 | 5.596 | 5.480 | 5.493 | 9,918,919 | -0.08(-1.49%) |
Jun 26, 2006 | 5.550 | 5.614 | 5.512 | 5.576 | 7,670,093 | +0.01(+0.11%) |
Jun 23, 2006 | 5.525 | 5.595 | 5.378 | 5.570 | 10,327,399 | +0.03(+0.46%) |
Jun 22, 2006 | 5.602 | 5.621 | 5.486 | 5.544 | 9,275,705 | +0.01(+0.12%) |
Jun 21, 2006 | 5.416 | 5.627 | 5.365 | 5.538 | 12,697,893 | +0.12(+2.24%) |
Jun 20, 2006 | 5.416 | 5.442 | 5.314 | 5.416 | 10,763,871 | -0.18(-3.28%) |
Jun 19, 2006 | 5.656 | 5.705 | 5.594 | 5.600 | 10,058,953 | -0.04(-0.77%) |
Jun 16, 2006 | 5.705 | 5.712 | 5.544 | 5.643 | 10,285,427 | -0.02(-0.33%) |
Jun 15, 2006 | 5.525 | 5.693 | 5.482 | 5.662 | 25,445,214 | +0.14(+2.47%) |
Jun 14, 2006 | 5.544 | 5.563 | 5.438 | 5.525 | 14,793,496 | +0.27(+5.08%) |
Jun 13, 2006 | 5.339 | 5.370 | 5.246 | 5.258 | 12,530,200 | -0.09(-1.74%) |
Jun 12, 2006 | 5.463 | 5.519 | 5.345 | 5.351 | 16,621,079 | -0.10(-1.82%) |
Jun 09, 2006 | 5.705 | 5.743 | 5.451 | 5.451 | 21,007,858 | -0.14(-2.55%) |
Jun 08, 2006 | 5.532 | 5.612 | 5.370 | 5.594 | 27,236,554 | -0.08(-1.42%) |
Jun 07, 2006 | 5.767 | 5.823 | 5.668 | 5.674 | 11,507,681 | -0.11(-1.83%) |
Jun 06, 2006 | 5.823 | 5.836 | 5.687 | 5.780 | 15,098,094 | +0.02(+0.32%) |
Jun 05, 2006 | 5.960 | 5.960 | 5.743 | 5.761 | 12,790,017 | -0.32(-5.21%) |
Jun 02, 2006 | 6.084 | 6.121 | 6.028 | 6.078 | 11,898,455 | +0.07(+1.14%) |
Jun 01, 2006 | 5.898 | 6.034 | 5.892 | 6.010 | 10,608,065 | +0.13(+2.22%) |
May 31, 2006 | 5.830 | 5.885 | 5.774 | 5.879 | 13,415,158 | +0.11(+1.94%) |
May 30, 2006 | 5.811 | 5.861 | 5.761 | 5.767 | 13,798,200 | -0.04(-0.75%) |
May 26, 2006 | 5.867 | 5.885 | 5.774 | 5.811 | 12,132,661 | -0.07(-1.27%) |
May 25, 2006 | 5.867 | 5.954 | 5.811 | 5.885 | 13,012,948 | +0.01(+0.21%) |
May 24, 2006 | 5.929 | 5.960 | 5.774 | 5.873 | 18,091,876 | -0.04(-0.63%) |
May 23, 2006 | 5.960 | 6.084 | 5.910 | 5.910 | 14,523,370 | +0.04(+0.63%) |
May 22, 2006 | 6.121 | 6.121 | 5.743 | 5.873 | 20,235,974 | -0.24(-3.96%) |
May 19, 2006 | 6.096 | 6.196 | 6.047 | 6.115 | 14,436,871 | +0.04(+0.61%) |
May 18, 2006 | 6.177 | 6.283 | 6.078 | 6.078 | 13,313,519 | -0.06(-0.91%) |
May 17, 2006 | 6.264 | 6.301 | 6.084 | 6.134 | 16,172,962 | -0.06(-1.00%) |
May 16, 2006 | 6.183 | 6.295 | 6.177 | 6.196 | 16,909,246 | -0.04(-0.60%) |
May 15, 2006 | 6.239 | 6.283 | 6.165 | 6.233 | 22,203,534 | -0.07(-1.18%) |
May 12, 2006 | 6.370 | 6.444 | 6.239 | 6.308 | 22,546,466 | -0.13(-2.03%) |
May 11, 2006 | 6.562 | 6.618 | 6.388 | 6.438 | 19,791,562 | -0.06(-0.96%) |
May 10, 2006 | 6.525 | 6.637 | 6.494 | 6.500 | 14,645,627 | -0.16(-2.33%) |
May 09, 2006 | 6.786 | 6.829 | 6.637 | 6.655 | 21,787,632 | -0.27(-3.94%) |
May 08, 2006 | 7.009 | 7.059 | 6.922 | 6.928 | 14,809,765 | -0.06(-0.89%) |
May 05, 2006 | 6.835 | 7.009 | 6.804 | 6.990 | 21,388,160 | +0.19(+2.83%) |
May 04, 2006 | 6.692 | 6.848 | 6.680 | 6.798 | 16,249,152 | +0.14(+2.05%) |
May 03, 2006 | 6.556 | 6.674 | 6.531 | 6.661 | 12,255,724 | +0.13(+2.00%) |
May 02, 2006 | 6.494 | 6.574 | 6.494 | 6.531 | 8,408,072 | +0.02(+0.38%) |