Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.490 | 7.511 | 7.345 | 7.355 | 1,653,052 | -0.12(-1.57%) |
Apr 27, 2007 | 7.519 | 7.559 | 7.457 | 7.472 | 4,515,837 | -0.11(-1.46%) |
Apr 26, 2007 | 7.274 | 7.586 | 7.255 | 7.582 | 7,243,560 | +0.31(+4.26%) |
Apr 25, 2007 | 7.179 | 7.316 | 7.124 | 7.273 | 6,526,407 | +0.13(+1.77%) |
Apr 24, 2007 | 7.125 | 7.180 | 7.078 | 7.146 | 1,425,301 | +0.01(+0.08%) |
Apr 23, 2007 | 7.080 | 7.194 | 7.059 | 7.141 | 2,147,750 | +0.05(+0.77%) |
Apr 20, 2007 | 7.101 | 7.132 | 7.059 | 7.086 | 1,880,804 | +0.02(+0.25%) |
Apr 19, 2007 | 7.070 | 7.125 | 6.984 | 7.068 | 2,061,416 | -0.00(-0.01%) |
Apr 18, 2007 | 7.174 | 7.208 | 7.039 | 7.069 | 4,166,265 | -0.05(-0.66%) |
Apr 17, 2007 | 7.113 | 7.165 | 7.092 | 7.116 | 2,120,738 | -0.00(-0.05%) |
Apr 16, 2007 | 7.052 | 7.201 | 7.052 | 7.120 | 2,408,340 | +0.13(+1.82%) |
Apr 13, 2007 | 7.018 | 7.019 | 6.969 | 6.992 | 1,439,072 | -0.02(-0.24%) |
Apr 12, 2007 | 6.993 | 7.026 | 6.916 | 7.009 | 1,323,607 | +0.00(+0.04%) |
Apr 11, 2007 | 7.061 | 7.095 | 6.934 | 7.006 | 4,033,851 | -0.25(-3.47%) |
Apr 10, 2007 | 7.178 | 7.282 | 7.175 | 7.258 | 1,413,119 | +0.06(+0.85%) |
Apr 09, 2007 | 7.131 | 7.205 | 7.096 | 7.197 | 914,713 | +0.06(+0.78%) |
Apr 05, 2007 | 7.102 | 7.166 | 7.080 | 7.141 | 1,228,269 | +0.03(+0.40%) |
Apr 04, 2007 | 7.167 | 7.192 | 7.104 | 7.113 | 1,493,097 | -0.07(-0.96%) |
Apr 03, 2007 | 7.173 | 7.208 | 7.156 | 7.182 | 1,661,527 | +0.04(+0.58%) |
Apr 02, 2007 | 7.144 | 7.174 | 7.100 | 7.141 | 1,290,239 | +0.02(+0.29%) |
Mar 30, 2007 | 7.116 | 7.167 | 7.054 | 7.120 | 1,064,606 | +0.00(+0.01%) |
Mar 29, 2007 | 7.083 | 7.193 | 7.083 | 7.119 | 1,985,146 | -0.03(-0.46%) |
Mar 28, 2007 | 7.218 | 7.218 | 7.128 | 7.152 | 1,557,714 | -0.07(-0.90%) |
Mar 27, 2007 | 7.245 | 7.251 | 7.174 | 7.217 | 1,927,943 | -0.05(-0.64%) |
Mar 26, 2007 | 7.246 | 7.282 | 7.200 | 7.263 | 1,945,951 | +0.04(+0.55%) |
Mar 23, 2007 | 7.228 | 7.269 | 7.217 | 7.224 | 1,013,229 | -0.00(-0.07%) |
Mar 22, 2007 | 7.245 | 7.264 | 7.152 | 7.228 | 2,452,302 | -0.01(-0.08%) |
Mar 21, 2007 | 7.160 | 7.256 | 7.125 | 7.234 | 1,131,872 | +0.08(+1.10%) |
Mar 20, 2007 | 7.038 | 7.162 | 7.038 | 7.156 | 1,790,233 | +0.12(+1.74%) |
Mar 19, 2007 | 6.948 | 7.043 | 6.940 | 7.033 | 912,595 | +0.13(+1.87%) |
Mar 16, 2007 | 6.921 | 6.949 | 6.870 | 6.904 | 1,077,318 | -0.02(-0.25%) |
Mar 15, 2007 | 6.882 | 6.955 | 6.866 | 6.921 | 1,140,346 | +0.04(+0.60%) |
Mar 14, 2007 | 6.805 | 6.920 | 6.789 | 6.879 | 1,467,673 | -0.01(-0.19%) |
Mar 13, 2007 | 7.080 | 7.052 | 6.881 | 6.892 | 1,236,214 | -0.19(-2.65%) |
Mar 12, 2007 | 7.024 | 7.082 | 7.006 | 7.080 | 2,026,989 | +0.03(+0.46%) |
Mar 09, 2007 | 7.147 | 7.184 | 7.038 | 7.048 | 1,537,588 | -0.03(-0.48%) |
Mar 08, 2007 | 7.038 | 7.133 | 7.034 | 7.082 | 2,514,271 | +0.08(+1.17%) |
Mar 07, 2007 | 6.989 | 7.080 | 6.963 | 7.000 | 1,367,568 | +0.03(+0.39%) |
Mar 06, 2007 | 7.019 | 7.019 | 6.872 | 6.972 | 1,625,510 | +0.10(+1.51%) |
Mar 05, 2007 | 6.820 | 6.942 | 6.820 | 6.869 | 3,406,750 | -0.02(-0.29%) |
Mar 02, 2007 | 6.955 | 6.961 | 6.876 | 6.888 | 2,383,976 | -0.08(-1.10%) |
Mar 01, 2007 | 6.952 | 7.026 | 6.859 | 6.965 | 1,967,651 | +0.01(+0.19%) |
Feb 28, 2007 | 6.959 | 7.009 | 6.915 | 6.952 | 2,707,595 | -0.02(-0.32%) |
Feb 27, 2007 | 7.156 | 7.230 | 6.887 | 6.974 | 4,582,044 | -0.29(-3.96%) |
Feb 26, 2007 | 7.392 | 7.422 | 7.232 | 7.262 | 3,222,023 | -0.11(-1.47%) |
Feb 23, 2007 | 7.292 | 7.382 | 7.247 | 7.371 | 4,535,964 | +0.09(+1.19%) |
Feb 22, 2007 | 7.344 | 7.344 | 7.223 | 7.284 | 2,616,495 | -0.05(-0.64%) |
Feb 21, 2007 | 7.322 | 7.380 | 7.288 | 7.331 | 2,610,668 | +0.01(+0.13%) |
Feb 20, 2007 | 7.222 | 7.360 | 7.148 | 7.322 | 3,317,228 | +0.09(+1.23%) |
Feb 16, 2007 | 7.229 | 7.250 | 7.189 | 7.233 | 3,085,769 | +0.00(+0.05%) |
Feb 15, 2007 | 7.181 | 7.251 | 7.110 | 7.229 | 2,841,068 | +0.09(+1.32%) |
Feb 14, 2007 | 7.092 | 7.141 | 7.080 | 7.135 | 3,454,944 | +0.04(+0.60%) |
Feb 13, 2007 | 7.029 | 7.092 | 6.995 | 7.092 | 3,035,653 | +0.07(+0.98%) |
Feb 12, 2007 | 7.052 | 7.088 | 6.939 | 7.023 | 3,990,324 | -0.05(-0.72%) |
Feb 09, 2007 | 7.023 | 7.141 | 6.981 | 7.074 | 5,282,248 | +0.05(+0.73%) |
Feb 08, 2007 | 6.731 | 7.173 | 6.719 | 7.023 | 11,740,329 | +0.41(+6.27%) |
Feb 07, 2007 | 6.600 | 6.668 | 6.550 | 6.609 | 2,270,630 | +0.00(+0.01%) |
Feb 06, 2007 | 6.582 | 6.619 | 6.576 | 6.608 | 2,990,431 | +0.02(+0.37%) |
Feb 05, 2007 | 6.603 | 6.653 | 6.550 | 6.584 | 2,314,591 | +0.05(+0.69%) |
Feb 02, 2007 | 6.566 | 6.575 | 6.483 | 6.538 | 1,957,074 | -0.05(-0.70%) |
Feb 01, 2007 | 6.496 | 6.619 | 6.496 | 6.584 | 2,613,317 | +0.11(+1.77%) |
Jan 31, 2007 | 6.429 | 6.476 | 6.315 | 6.470 | 1,843,728 | +0.06(+0.87%) |
Jan 30, 2007 | 6.448 | 6.449 | 6.355 | 6.415 | 1,547,121 | -0.01(-0.18%) |
Jan 29, 2007 | 6.369 | 6.451 | 6.336 | 6.426 | 1,880,804 | +0.07(+1.05%) |
Jan 26, 2007 | 6.315 | 6.373 | 6.221 | 6.359 | 2,466,602 | -0.05(-0.75%) |
Jan 25, 2007 | 6.452 | 6.479 | 6.373 | 6.407 | 2,390,332 | -0.08(-1.29%) |
Jan 24, 2007 | 6.555 | 6.589 | 6.434 | 6.491 | 5,382,352 | +0.18(+2.90%) |
Jan 23, 2007 | 6.230 | 6.352 | 6.211 | 6.308 | 3,897,730 | +0.03(+0.50%) |
Jan 22, 2007 | 6.152 | 6.300 | 6.118 | 6.277 | 4,431,092 | +0.10(+1.64%) |
Jan 19, 2007 | 6.056 | 6.188 | 6.043 | 6.176 | 3,923,153 | +0.06(+1.05%) |
Jan 18, 2007 | 6.077 | 6.169 | 6.053 | 6.112 | 1,275,938 | -0.02(-0.31%) |
Jan 17, 2007 | 6.094 | 6.159 | 6.074 | 6.130 | 2,378,680 | +0.01(+0.11%) |
Jan 16, 2007 | 6.069 | 6.174 | 6.043 | 6.124 | 3,113,311 | +0.06(+1.03%) |
Jan 12, 2007 | 6.095 | 6.209 | 6.009 | 6.061 | 5,241,464 | -0.10(-1.64%) |
Jan 11, 2007 | 5.580 | 6.162 | 5.547 | 6.162 | 12,669,344 | +0.59(+10.64%) |
Jan 10, 2007 | 5.528 | 5.574 | 5.485 | 5.570 | 1,119,160 | +0.01(+0.22%) |
Jan 09, 2007 | 5.548 | 5.560 | 5.508 | 5.557 | 1,820,953 | +0.02(+0.29%) |
Jan 08, 2007 | 5.522 | 5.548 | 5.478 | 5.541 | 1,206,024 | +0.01(+0.17%) |
Jan 05, 2007 | 5.511 | 5.566 | 5.507 | 5.532 | 980,391 | -0.06(-1.11%) |
Jan 04, 2007 | 5.623 | 5.669 | 5.542 | 5.594 | 1,305,599 | -0.03(-0.52%) |
Jan 03, 2007 | 5.595 | 5.654 | 5.565 | 5.623 | 1,934,829 | +0.05(+0.93%) |
Dec 29, 2006 | 5.584 | 5.640 | 5.571 | 5.572 | 1,110,156 | -0.02(-0.35%) |
Dec 28, 2006 | 5.592 | 5.612 | 5.546 | 5.591 | 818,846 | +0.00(+0.00%) |
Dec 27, 2006 | 5.570 | 5.598 | 5.537 | 5.591 | 792,893 | +0.07(+1.28%) |
Dec 26, 2006 | 5.452 | 5.527 | 5.452 | 5.521 | 728,805 | +0.06(+1.04%) |
Dec 22, 2006 | 5.511 | 5.512 | 5.447 | 5.464 | 724,567 | -0.06(-1.13%) |
Dec 21, 2006 | 5.494 | 5.553 | 5.492 | 5.526 | 1,327,315 | +0.03(+0.46%) |
Dec 20, 2006 | 5.370 | 5.517 | 5.370 | 5.501 | 1,259,519 | +0.11(+1.98%) |
Dec 19, 2006 | 5.438 | 5.438 | 5.326 | 5.394 | 1,354,327 | -0.04(-0.70%) |
Dec 18, 2006 | 5.447 | 5.480 | 5.406 | 5.432 | 1,180,600 | -0.02(-0.38%) |
Dec 15, 2006 | 5.504 | 5.513 | 5.434 | 5.453 | 1,280,705 | -0.05(-0.84%) |
Dec 14, 2006 | 5.452 | 5.520 | 5.444 | 5.499 | 1,329,433 | +0.06(+1.08%) |
Dec 13, 2006 | 5.471 | 5.501 | 5.433 | 5.440 | 997,340 | -0.00(-0.02%) |
Dec 12, 2006 | 5.429 | 5.458 | 5.391 | 5.441 | 2,478,784 | +0.00(+0.00%) |
Dec 11, 2006 | 5.457 | 5.474 | 5.432 | 5.441 | 777,003 | -0.01(-0.21%) |
Dec 08, 2006 | 5.409 | 5.479 | 5.409 | 5.453 | 960,264 | +0.03(+0.47%) |
Dec 07, 2006 | 5.450 | 5.466 | 5.404 | 5.427 | 973,505 | -0.03(-0.64%) |
Dec 06, 2006 | 5.518 | 5.518 | 5.422 | 5.462 | 1,216,617 | -0.05(-0.92%) |
Dec 05, 2006 | 5.509 | 5.546 | 5.487 | 5.513 | 1,234,625 | +0.00(+0.00%) |
Dec 04, 2006 | 5.457 | 5.558 | 5.438 | 5.513 | 1,366,509 | +0.05(+0.86%) |
Dec 01, 2006 | 5.387 | 5.482 | 5.370 | 5.466 | 1,656,760 | +0.01(+0.17%) |
Nov 30, 2006 | 5.484 | 5.517 | 5.428 | 5.456 | 1,689,069 | -0.03(-0.60%) |
Nov 29, 2006 | 5.471 | 5.522 | 5.416 | 5.489 | 1,635,044 | +0.04(+0.73%) |
Nov 28, 2006 | 5.438 | 5.470 | 5.398 | 5.450 | 1,380,280 | -0.00(-0.07%) |
Nov 27, 2006 | 5.512 | 5.512 | 5.435 | 5.454 | 1,989,383 | -0.09(-1.57%) |
Nov 24, 2006 | 5.551 | 5.577 | 5.540 | 5.540 | 464,507 | -0.03(-0.54%) |
Nov 22, 2006 | 5.589 | 5.604 | 5.537 | 5.571 | 1,525,406 | -0.01(-0.17%) |
Nov 21, 2006 | 5.591 | 5.591 | 5.532 | 5.580 | 1,251,574 | -0.01(-0.19%) |
Nov 20, 2006 | 5.655 | 5.668 | 5.556 | 5.590 | 1,140,876 | -0.09(-1.51%) |
Nov 17, 2006 | 5.725 | 5.747 | 5.641 | 5.676 | 1,989,383 | -0.05(-0.94%) |
Nov 16, 2006 | 5.758 | 5.765 | 5.671 | 5.730 | 3,103,777 | -0.01(-0.16%) |
Nov 15, 2006 | 5.640 | 5.752 | 5.629 | 5.740 | 2,645,626 | +0.10(+1.76%) |
Nov 14, 2006 | 5.541 | 5.640 | 5.532 | 5.640 | 1,428,479 | +0.10(+1.89%) |
Nov 13, 2006 | 5.501 | 5.576 | 5.490 | 5.536 | 1,343,734 | +0.04(+0.65%) |
Nov 10, 2006 | 5.455 | 5.502 | 5.420 | 5.500 | 974,564 | +0.05(+0.83%) |
Nov 09, 2006 | 5.446 | 5.474 | 5.403 | 5.455 | 1,165,240 | +0.01(+0.16%) |
Nov 08, 2006 | 5.400 | 5.463 | 5.383 | 5.446 | 940,667 | +0.03(+0.51%) |
Nov 07, 2006 | 5.371 | 5.453 | 5.371 | 5.419 | 1,398,288 | +0.03(+0.60%) |
Nov 06, 2006 | 5.360 | 5.415 | 5.319 | 5.387 | 1,563,011 | +0.06(+1.13%) |
Nov 03, 2006 | 5.349 | 5.383 | 5.288 | 5.326 | 1,267,464 | -0.01(-0.27%) |
Nov 02, 2006 | 5.324 | 5.354 | 5.270 | 5.340 | 2,469,780 | -0.06(-1.05%) |
Nov 01, 2006 | 5.475 | 5.530 | 5.376 | 5.397 | 3,392,439 | -0.03(-0.57%) |
Oct 31, 2006 | 5.445 | 5.494 | 5.403 | 5.428 | 3,249,432 | -0.07(-1.20%) |
Oct 30, 2006 | 5.484 | 5.535 | 5.474 | 5.494 | 2,141,394 | -0.00(-0.09%) |
Oct 27, 2006 | 5.697 | 5.732 | 5.461 | 5.499 | 5,567,732 | -0.29(-4.99%) |
Oct 26, 2006 | 5.724 | 5.813 | 5.721 | 5.788 | 2,208,131 | +0.07(+1.20%) |
Oct 25, 2006 | 5.707 | 5.733 | 5.656 | 5.719 | 1,506,338 | +0.01(+0.22%) |
Oct 24, 2006 | 5.639 | 5.721 | 5.620 | 5.707 | 1,081,025 | +0.03(+0.55%) |
Oct 23, 2006 | 5.581 | 5.696 | 5.577 | 5.675 | 1,293,417 | +0.05(+0.96%) |
Oct 20, 2006 | 5.632 | 5.653 | 5.581 | 5.622 | 1,289,709 | -0.02(-0.42%) |
Oct 19, 2006 | 5.598 | 5.653 | 5.574 | 5.645 | 2,517,449 | +0.05(+0.95%) |
Oct 18, 2006 | 5.615 | 5.658 | 5.572 | 5.592 | 1,817,245 | -0.01(-0.20%) |
Oct 17, 2006 | 5.633 | 5.662 | 5.586 | 5.604 | 2,096,373 | -0.04(-0.65%) |
Oct 16, 2006 | 5.646 | 5.670 | 5.593 | 5.640 | 1,773,284 | -0.01(-0.10%) |
Oct 13, 2006 | 5.682 | 5.688 | 5.603 | 5.646 | 1,630,277 | -0.04(-0.76%) |
Oct 12, 2006 | 5.600 | 5.691 | 5.594 | 5.690 | 1,630,807 | +0.09(+1.58%) |
Oct 11, 2006 | 5.599 | 5.615 | 5.570 | 5.601 | 2,824,649 | -0.04(-0.77%) |
Oct 10, 2006 | 5.640 | 5.672 | 5.631 | 5.644 | 1,730,912 | -0.00(-0.08%) |
Oct 09, 2006 | 5.576 | 5.683 | 5.570 | 5.649 | 930,603 | +0.04(+0.67%) |
Oct 06, 2006 | 5.606 | 5.664 | 5.553 | 5.611 | 1,513,753 | -0.02(-0.34%) |
Oct 05, 2006 | 5.556 | 5.664 | 5.523 | 5.630 | 2,359,082 | +0.06(+1.10%) |
Oct 04, 2006 | 5.456 | 5.608 | 5.456 | 5.569 | 2,879,203 | +0.09(+1.71%) |
Oct 03, 2006 | 5.470 | 5.489 | 5.409 | 5.475 | 2,405,162 | -0.02(-0.45%) |
Oct 02, 2006 | 5.488 | 5.552 | 5.414 | 5.500 | 4,029,614 | +0.10(+1.91%) |
Sep 29, 2006 | 5.423 | 5.451 | 5.383 | 5.397 | 2,595,838 | -0.03(-0.50%) |
Sep 28, 2006 | 5.367 | 5.431 | 5.362 | 5.424 | 2,294,464 | +0.05(+0.93%) |
Sep 27, 2006 | 5.353 | 5.427 | 5.344 | 5.374 | 3,467,120 | +0.01(+0.23%) |
Sep 26, 2006 | 5.272 | 5.392 | 5.244 | 5.362 | 3,305,576 | +0.09(+1.72%) |
Sep 25, 2006 | 5.192 | 5.307 | 5.118 | 5.271 | 5,099,517 | +0.20(+3.87%) |
Sep 22, 2006 | 4.803 | 5.097 | 4.763 | 5.075 | 12,882,795 | -0.07(-1.34%) |
Sep 21, 2006 | 5.248 | 5.278 | 5.135 | 5.144 | 4,246,772 | -0.20(-3.74%) |
Sep 20, 2006 | 5.218 | 5.346 | 5.213 | 5.344 | 3,223,479 | +0.15(+2.89%) |
Sep 19, 2006 | 5.185 | 5.277 | 5.181 | 5.194 | 2,281,753 | -0.04(-0.85%) |
Sep 18, 2006 | 5.281 | 5.322 | 5.208 | 5.238 | 1,582,079 | -0.08(-1.44%) |
Sep 15, 2006 | 5.352 | 5.359 | 5.286 | 5.315 | 2,039,171 | -0.05(-1.00%) |
Sep 14, 2006 | 5.371 | 5.400 | 5.281 | 5.369 | 1,119,690 | -0.03(-0.54%) |
Sep 13, 2006 | 5.348 | 5.436 | 5.337 | 5.398 | 1,801,356 | +0.05(+0.85%) |
Sep 12, 2006 | 5.197 | 5.395 | 5.181 | 5.353 | 1,608,032 | +0.16(+3.00%) |
Sep 11, 2006 | 5.121 | 5.240 | 5.098 | 5.197 | 2,809,819 | +0.03(+0.60%) |
Sep 08, 2006 | 5.202 | 5.228 | 5.134 | 5.166 | 3,193,818 | -0.03(-0.49%) |
Sep 07, 2006 | 5.291 | 5.291 | 5.186 | 5.191 | 1,677,946 | -0.10(-1.91%) |
Sep 06, 2006 | 5.351 | 5.351 | 5.280 | 5.292 | 1,074,140 | -0.07(-1.32%) |
Sep 05, 2006 | 5.382 | 5.415 | 5.325 | 5.363 | 1,775,403 | -0.01(-0.26%) |
Sep 01, 2006 | 5.353 | 5.426 | 5.331 | 5.377 | 1,156,236 | +0.02(+0.44%) |
Aug 31, 2006 | 5.325 | 5.366 | 5.308 | 5.353 | 1,128,164 | +0.03(+0.48%) |
Aug 30, 2006 | 5.311 | 5.346 | 5.277 | 5.328 | 1,257,930 | +0.03(+0.59%) |
Aug 29, 2006 | 5.269 | 5.309 | 5.235 | 5.297 | 1,216,617 | +0.05(+0.95%) |
Aug 28, 2006 | 5.242 | 5.333 | 5.207 | 5.247 | 2,123,386 | -0.00(-0.09%) |
Aug 25, 2006 | 5.214 | 5.315 | 5.205 | 5.252 | 1,908,346 | +0.04(+0.72%) |
Aug 24, 2006 | 5.277 | 5.297 | 5.171 | 5.214 | 1,989,383 | -0.07(-1.25%) |
Aug 23, 2006 | 5.365 | 5.432 | 5.249 | 5.280 | 2,010,040 | -0.07(-1.39%) |
Aug 22, 2006 | 5.379 | 5.403 | 5.311 | 5.354 | 3,147,209 | -0.02(-0.46%) |
Aug 21, 2006 | 5.466 | 5.466 | 5.337 | 5.379 | 3,718,706 | -0.16(-2.85%) |
Aug 18, 2006 | 5.723 | 5.724 | 5.531 | 5.537 | 3,259,496 | -0.20(-3.41%) |
Aug 17, 2006 | 5.688 | 5.813 | 5.688 | 5.732 | 979,861 | +0.02(+0.33%) |
Aug 16, 2006 | 5.655 | 5.732 | 5.616 | 5.713 | 1,099,033 | +0.07(+1.17%) |
Aug 15, 2006 | 5.671 | 5.671 | 5.571 | 5.647 | 829,969 | +0.13(+2.45%) |
Aug 14, 2006 | 5.507 | 5.623 | 5.380 | 5.512 | 785,478 | -0.03(-0.51%) |
Aug 11, 2006 | 5.563 | 5.595 | 5.495 | 5.540 | 1,072,551 | -0.02(-0.41%) |
Aug 10, 2006 | 5.559 | 5.598 | 5.497 | 5.563 | 1,318,840 | -0.00(-0.03%) |
Aug 09, 2006 | 5.612 | 5.624 | 5.556 | 5.565 | 2,309,295 | +0.00(+0.07%) |
Aug 08, 2006 | 5.625 | 5.641 | 5.540 | 5.561 | 1,599,028 | -0.05(-0.84%) |
Aug 07, 2006 | 5.632 | 5.641 | 5.573 | 5.608 | 643,530 | -0.02(-0.40%) |
Aug 04, 2006 | 5.688 | 5.749 | 5.570 | 5.631 | 1,851,143 | -0.02(-0.37%) |
Aug 03, 2006 | 5.568 | 5.659 | 5.544 | 5.652 | 1,994,680 | +0.08(+1.37%) |
Aug 02, 2006 | 5.538 | 5.584 | 5.521 | 5.575 | 3,661,504 | +0.05(+0.91%) |
Aug 01, 2006 | 5.522 | 5.559 | 5.398 | 5.525 | 5,141,359 | -0.14(-2.45%) |
Jul 31, 2006 | 5.662 | 5.670 | 5.604 | 5.664 | 2,391,921 | -0.02(-0.38%) |
Jul 28, 2006 | 5.662 | 5.711 | 5.655 | 5.686 | 3,073,057 | +0.03(+0.52%) |
Jul 27, 2006 | 5.598 | 5.865 | 5.584 | 5.657 | 5,477,690 | +0.14(+2.60%) |
Jul 26, 2006 | 5.561 | 5.567 | 5.418 | 5.513 | 2,346,900 | -0.01(-0.26%) |
Jul 25, 2006 | 5.579 | 5.587 | 5.493 | 5.527 | 3,293,393 | -0.06(-1.15%) |
Jul 24, 2006 | 5.516 | 5.606 | 5.486 | 5.591 | 2,511,623 | +0.08(+1.39%) |
Jul 21, 2006 | 5.456 | 5.523 | 5.398 | 5.515 | 3,527,501 | +0.06(+1.07%) |
Jul 20, 2006 | 5.773 | 5.774 | 5.439 | 5.456 | 5,666,247 | -0.33(-5.77%) |
Jul 19, 2006 | 5.647 | 5.813 | 5.643 | 5.791 | 2,347,960 | +0.15(+2.71%) |
Jul 18, 2006 | 5.630 | 5.641 | 5.524 | 5.638 | 2,140,865 | +0.02(+0.32%) |
Jul 17, 2006 | 5.603 | 5.670 | 5.599 | 5.620 | 1,262,697 | -0.08(-1.42%) |
Jul 14, 2006 | 5.719 | 5.730 | 5.642 | 5.701 | 1,277,527 | -0.04(-0.69%) |
Jul 13, 2006 | 5.887 | 5.887 | 5.706 | 5.741 | 2,207,601 | -0.17(-2.87%) |
Jul 12, 2006 | 6.022 | 6.028 | 5.910 | 5.910 | 952,849 | -0.12(-2.06%) |
Jul 11, 2006 | 6.032 | 6.046 | 5.938 | 6.035 | 551,370 | -0.01(-0.12%) |
Jul 10, 2006 | 6.057 | 6.070 | 6.014 | 6.043 | 722,978 | +0.00(+0.08%) |
Jul 07, 2006 | 6.090 | 6.104 | 6.013 | 6.038 | 1,490,978 | -0.05(-0.85%) |
Jul 06, 2006 | 6.028 | 6.095 | 6.023 | 6.090 | 1,418,945 | +0.06(+0.94%) |
Jul 05, 2006 | 6.061 | 6.061 | 5.931 | 6.033 | 1,758,454 | -0.03(-0.45%) |
Jul 03, 2006 | 6.169 | 6.169 | 5.994 | 6.061 | 833,676 | -0.08(-1.38%) |
Jun 30, 2006 | 6.103 | 6.164 | 5.966 | 6.146 | 2,972,952 | +0.11(+1.75%) |
Jun 29, 2006 | 5.873 | 6.048 | 5.853 | 6.040 | 2,460,246 | +0.17(+2.93%) |
Jun 28, 2006 | 5.953 | 5.953 | 5.846 | 5.868 | 2,014,277 | -0.05(-0.89%) |
Jun 27, 2006 | 5.981 | 5.985 | 5.910 | 5.921 | 1,398,818 | -0.06(-1.07%) |
Jun 26, 2006 | 6.024 | 6.029 | 5.972 | 5.985 | 895,116 | -0.04(-0.70%) |
Jun 23, 2006 | 5.943 | 6.042 | 5.926 | 6.028 | 1,458,139 | +0.07(+1.11%) |
Jun 22, 2006 | 5.939 | 5.991 | 5.885 | 5.961 | 2,063,535 | +0.02(+0.40%) |
Jun 21, 2006 | 5.848 | 5.990 | 5.842 | 5.938 | 1,011,111 | +0.08(+1.37%) |
Jun 20, 2006 | 5.855 | 5.938 | 5.791 | 5.858 | 2,061,416 | +0.00(+0.05%) |
Jun 19, 2006 | 5.923 | 5.926 | 5.830 | 5.855 | 1,706,547 | -0.06(-1.08%) |
Jun 16, 2006 | 5.943 | 5.961 | 5.891 | 5.919 | 1,848,495 | +0.00(+0.08%) |
Jun 15, 2006 | 5.735 | 5.924 | 5.693 | 5.914 | 2,172,114 | +0.18(+3.13%) |
Jun 14, 2006 | 5.773 | 5.811 | 5.685 | 5.735 | 2,427,937 | -0.05(-0.80%) |
Jun 13, 2006 | 5.848 | 5.875 | 5.758 | 5.781 | 1,725,615 | -0.08(-1.29%) |
Jun 12, 2006 | 5.971 | 5.971 | 5.853 | 5.857 | 1,376,043 | -0.10(-1.62%) |
Jun 09, 2006 | 5.911 | 5.991 | 5.901 | 5.953 | 1,887,689 | +0.05(+0.80%) |
Jun 08, 2006 | 5.906 | 5.925 | 5.764 | 5.906 | 2,700,180 | -0.03(-0.45%) |
Jun 07, 2006 | 6.012 | 6.042 | 5.910 | 5.932 | 2,484,081 | -0.13(-2.12%) |
Jun 06, 2006 | 6.075 | 6.115 | 5.952 | 6.061 | 2,743,612 | +0.09(+1.44%) |
Jun 05, 2006 | 6.134 | 6.134 | 5.966 | 5.975 | 1,668,412 | -0.16(-2.62%) |
Jun 02, 2006 | 6.147 | 6.174 | 6.100 | 6.135 | 2,773,272 | +0.00(+0.05%) |
Jun 01, 2006 | 6.136 | 6.175 | 5.963 | 6.132 | 4,953,332 | -0.08(-1.25%) |
May 31, 2006 | 6.282 | 6.311 | 6.187 | 6.210 | 5,748,344 | -0.05(-0.81%) |
May 30, 2006 | 6.297 | 6.320 | 6.234 | 6.261 | 2,233,554 | -0.06(-0.96%) |
May 26, 2006 | 6.245 | 6.332 | 6.245 | 6.321 | 2,371,794 | +0.11(+1.73%) |
May 25, 2006 | 6.204 | 6.213 | 6.129 | 6.213 | 1,940,655 | +0.08(+1.39%) |
May 24, 2006 | 6.111 | 6.151 | 6.068 | 6.129 | 2,671,579 | -0.01(-0.09%) |
May 23, 2006 | 6.273 | 6.279 | 6.126 | 6.134 | 1,667,883 | -0.09(-1.43%) |
May 22, 2006 | 6.249 | 6.271 | 6.105 | 6.223 | 2,069,891 | -0.03(-0.42%) |
May 19, 2006 | 6.258 | 6.295 | 6.212 | 6.249 | 1,736,738 | +0.02(+0.29%) |
May 18, 2006 | 6.197 | 6.275 | 6.191 | 6.231 | 2,204,953 | +0.02(+0.32%) |
May 17, 2006 | 6.328 | 6.344 | 6.199 | 6.212 | 2,741,493 | -0.14(-2.23%) |
May 16, 2006 | 6.297 | 6.369 | 6.279 | 6.353 | 3,419,981 | +0.03(+0.49%) |
May 15, 2006 | 6.084 | 6.338 | 6.065 | 6.322 | 5,096,868 | +0.35(+5.78%) |
May 12, 2006 | 6.032 | 6.038 | 5.955 | 5.977 | 1,995,739 | -0.07(-1.16%) |
May 11, 2006 | 6.142 | 6.142 | 6.019 | 6.046 | 1,709,196 | -0.10(-1.55%) |
May 10, 2006 | 6.169 | 6.169 | 6.098 | 6.142 | 1,421,064 | -0.02(-0.28%) |
May 09, 2006 | 6.163 | 6.177 | 6.103 | 6.159 | 1,781,758 | +0.02(+0.34%) |
May 08, 2006 | 6.078 | 6.141 | 6.044 | 6.138 | 903,591 | +0.05(+0.88%) |
May 05, 2006 | 6.091 | 6.108 | 6.042 | 6.084 | 968,738 | +0.01(+0.14%) |
May 04, 2006 | 5.959 | 6.077 | 5.959 | 6.076 | 1,271,171 | +0.10(+1.75%) |
May 03, 2006 | 5.881 | 6.034 | 5.881 | 5.971 | 2,153,047 | +0.09(+1.52%) |
May 02, 2006 | 5.735 | 5.897 | 5.711 | 5.881 | 2,350,608 | +0.18(+3.15%) |