Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.144 | 5.154 | 5.070 | 5.107 | 1,935,161 | -0.04(-0.78%) |
Mar 29, 2007 | 5.152 | 5.158 | 5.106 | 5.148 | 1,559,504 | +0.02(+0.39%) |
Mar 28, 2007 | 5.131 | 5.166 | 5.083 | 5.127 | 2,185,850 | -0.02(-0.47%) |
Mar 27, 2007 | 5.165 | 5.178 | 5.111 | 5.152 | 2,186,598 | -0.03(-0.52%) |
Mar 26, 2007 | 5.186 | 5.206 | 5.079 | 5.178 | 1,445,759 | -0.01(-0.15%) |
Mar 23, 2007 | 5.206 | 5.216 | 5.168 | 5.186 | 909,211 | -0.02(-0.38%) |
Mar 22, 2007 | 5.238 | 5.241 | 5.185 | 5.206 | 940,641 | -0.04(-0.79%) |
Mar 21, 2007 | 5.144 | 5.248 | 5.098 | 5.248 | 1,721,141 | +0.14(+2.67%) |
Mar 20, 2007 | 5.099 | 5.111 | 5.078 | 5.111 | 1,551,272 | +0.02(+0.39%) |
Mar 19, 2007 | 5.083 | 5.098 | 5.043 | 5.091 | 2,821,924 | +0.06(+1.25%) |
Mar 16, 2007 | 5.098 | 5.085 | 5.011 | 5.029 | 1,732,366 | -0.07(-1.34%) |
Mar 15, 2007 | 5.094 | 5.118 | 5.067 | 5.097 | 669,000 | +0.01(+0.10%) |
Mar 14, 2007 | 5.078 | 5.105 | 5.026 | 5.091 | 1,507,869 | +0.02(+0.37%) |
Mar 13, 2007 | 5.237 | 5.212 | 5.073 | 5.073 | 1,674,745 | -0.16(-3.14%) |
Mar 12, 2007 | 5.196 | 5.264 | 5.168 | 5.237 | 2,697,702 | +0.04(+0.75%) |
Mar 09, 2007 | 5.204 | 5.225 | 5.149 | 5.198 | 2,862,333 | +0.01(+0.28%) |
Mar 08, 2007 | 5.278 | 5.319 | 5.162 | 5.184 | 2,848,115 | -0.06(-1.17%) |
Mar 07, 2007 | 5.106 | 5.341 | 5.094 | 5.245 | 2,842,128 | +0.14(+2.80%) |
Mar 06, 2007 | 5.058 | 5.123 | 4.959 | 5.102 | 2,994,786 | +0.08(+1.62%) |
Mar 05, 2007 | 5.045 | 5.117 | 4.990 | 5.021 | 2,568,242 | -0.04(-0.87%) |
Mar 02, 2007 | 5.071 | 5.111 | 5.034 | 5.065 | 1,789,239 | -0.07(-1.30%) |
Mar 01, 2007 | 5.078 | 5.174 | 5.050 | 5.131 | 1,849,291 | -0.03(-0.65%) |
Feb 28, 2007 | 5.145 | 5.205 | 5.095 | 5.165 | 2,327,283 | +0.02(+0.39%) |
Feb 27, 2007 | 5.107 | 5.278 | 5.107 | 5.145 | 3,032,202 | -0.22(-4.04%) |
Feb 26, 2007 | 5.396 | 5.413 | 5.359 | 5.361 | 1,861,078 | -0.03(-0.52%) |
Feb 23, 2007 | 5.363 | 5.411 | 5.332 | 5.389 | 1,578,212 | +0.03(+0.50%) |
Feb 22, 2007 | 5.379 | 5.403 | 5.336 | 5.363 | 1,835,635 | +0.00(+0.00%) |
Feb 21, 2007 | 5.325 | 5.404 | 5.308 | 5.363 | 2,620,625 | +0.03(+0.48%) |
Feb 20, 2007 | 5.127 | 5.355 | 5.109 | 5.337 | 2,488,920 | +0.20(+3.90%) |
Feb 16, 2007 | 5.117 | 5.152 | 5.057 | 5.137 | 1,250,446 | +0.02(+0.39%) |
Feb 15, 2007 | 5.138 | 5.200 | 5.083 | 5.117 | 2,209,796 | -0.03(-0.57%) |
Feb 14, 2007 | 5.161 | 5.197 | 5.142 | 5.146 | 1,859,514 | -0.01(-0.21%) |
Feb 13, 2007 | 5.129 | 5.157 | 5.088 | 5.157 | 829,141 | +0.02(+0.39%) |
Feb 12, 2007 | 5.172 | 5.197 | 5.081 | 5.137 | 828,512 | -0.03(-0.67%) |
Feb 09, 2007 | 5.192 | 5.220 | 5.138 | 5.172 | 1,168,879 | -0.03(-0.49%) |
Feb 08, 2007 | 5.205 | 5.216 | 5.169 | 5.197 | 1,914,957 | -0.01(-0.23%) |
Feb 07, 2007 | 5.122 | 5.220 | 5.099 | 5.209 | 1,152,416 | +0.09(+1.72%) |
Feb 06, 2007 | 5.118 | 5.138 | 5.039 | 5.121 | 1,234,732 | -0.01(-0.13%) |
Feb 05, 2007 | 5.192 | 5.212 | 5.097 | 5.127 | 1,581,953 | -0.11(-2.14%) |
Feb 02, 2007 | 5.212 | 5.256 | 5.165 | 5.240 | 2,286,873 | +0.04(+0.72%) |
Feb 01, 2007 | 5.122 | 5.228 | 5.114 | 5.202 | 3,686,984 | +0.08(+1.51%) |
Jan 31, 2007 | 5.129 | 5.165 | 5.070 | 5.125 | 1,068,604 | -0.02(-0.34%) |
Jan 30, 2007 | 5.131 | 5.154 | 5.077 | 5.142 | 1,278,134 | +0.03(+0.65%) |
Jan 29, 2007 | 5.125 | 5.152 | 5.081 | 5.109 | 1,234,732 | -0.03(-0.65%) |
Jan 26, 2007 | 5.061 | 5.154 | 5.057 | 5.142 | 1,293,101 | +0.09(+1.72%) |
Jan 25, 2007 | 5.209 | 5.209 | 5.033 | 5.055 | 2,775,528 | -0.14(-2.75%) |
Jan 24, 2007 | 5.137 | 5.225 | 5.117 | 5.198 | 2,628,856 | +0.08(+1.49%) |
Jan 23, 2007 | 5.111 | 5.165 | 5.054 | 5.122 | 3,968,354 | +0.01(+0.21%) |
Jan 22, 2007 | 5.038 | 5.444 | 5.038 | 5.111 | 10,694,277 | +0.30(+6.25%) |
Jan 19, 2007 | 4.823 | 4.823 | 4.744 | 4.811 | 1,632,091 | +0.00(+0.00%) |
Jan 18, 2007 | 4.837 | 4.884 | 4.800 | 4.811 | 1,945,638 | -0.03(-0.66%) |
Jan 17, 2007 | 4.803 | 4.863 | 4.803 | 4.843 | 932,409 | +0.02(+0.44%) |
Jan 16, 2007 | 4.867 | 4.878 | 4.795 | 4.821 | 2,061,628 | -0.05(-0.93%) |
Jan 12, 2007 | 4.851 | 4.867 | 4.800 | 4.867 | 994,520 | -0.00(-0.03%) |
Jan 11, 2007 | 4.837 | 4.868 | 4.808 | 4.868 | 1,946,386 | +0.05(+0.94%) |
Jan 10, 2007 | 4.817 | 4.829 | 4.765 | 4.823 | 1,990,537 | -0.03(-0.72%) |
Jan 09, 2007 | 4.835 | 4.864 | 4.781 | 4.858 | 1,935,161 | +0.01(+0.19%) |
Jan 08, 2007 | 4.836 | 4.868 | 4.793 | 4.848 | 1,563,994 | +0.00(+0.06%) |
Jan 05, 2007 | 4.815 | 4.926 | 4.815 | 4.846 | 1,862,574 | -0.08(-1.65%) |
Jan 04, 2007 | 4.956 | 4.958 | 4.856 | 4.927 | 2,057,886 | -0.03(-0.59%) |
Jan 03, 2007 | 5.045 | 5.045 | 4.915 | 4.956 | 4,022,233 | -0.06(-1.25%) |
Dec 29, 2006 | 5.091 | 5.115 | 5.019 | 5.019 | 1,432,289 | -0.06(-1.21%) |
Dec 28, 2006 | 5.078 | 5.106 | 5.066 | 5.081 | 1,383,648 | +0.00(+0.05%) |
Dec 27, 2006 | 5.062 | 5.090 | 5.021 | 5.078 | 1,867,064 | +0.03(+0.53%) |
Dec 26, 2006 | 4.978 | 5.055 | 4.968 | 5.051 | 1,359,702 | +0.09(+1.75%) |
Dec 22, 2006 | 4.956 | 5.059 | 4.956 | 4.964 | 2,148,433 | +0.01(+0.16%) |
Dec 21, 2006 | 4.931 | 4.994 | 4.918 | 4.956 | 3,330,783 | +0.09(+1.76%) |
Dec 20, 2006 | 4.797 | 4.911 | 4.773 | 4.871 | 4,694,975 | +0.11(+2.39%) |
Dec 19, 2006 | 4.701 | 4.795 | 4.637 | 4.757 | 3,924,203 | +0.03(+0.74%) |
Dec 18, 2006 | 4.550 | 4.725 | 4.550 | 4.723 | 3,384,662 | +0.17(+3.79%) |
Dec 15, 2006 | 4.602 | 4.646 | 4.550 | 4.550 | 1,879,786 | -0.05(-0.99%) |
Dec 14, 2006 | 4.617 | 4.642 | 4.558 | 4.596 | 3,304,592 | -0.01(-0.23%) |
Dec 13, 2006 | 4.680 | 4.694 | 4.597 | 4.606 | 1,106,020 | -0.04(-0.89%) |
Dec 12, 2006 | 4.725 | 4.740 | 4.610 | 4.648 | 2,228,504 | -0.09(-1.97%) |
Dec 11, 2006 | 4.739 | 4.784 | 4.720 | 4.741 | 2,020,470 | +0.00(+0.08%) |
Dec 08, 2006 | 4.784 | 4.804 | 4.721 | 4.737 | 2,411,843 | -0.06(-1.31%) |
Dec 07, 2006 | 4.876 | 4.886 | 4.768 | 4.800 | 1,564,742 | -0.06(-1.32%) |
Dec 06, 2006 | 4.864 | 4.890 | 4.821 | 4.864 | 1,126,225 | +0.00(+0.00%) |
Dec 05, 2006 | 4.891 | 4.898 | 4.797 | 4.864 | 1,980,809 | +0.00(+0.00%) |
Dec 04, 2006 | 4.831 | 4.912 | 4.824 | 4.864 | 1,089,557 | +0.05(+1.08%) |
Dec 01, 2006 | 4.771 | 4.856 | 4.724 | 4.812 | 2,086,323 | +0.03(+0.61%) |
Nov 30, 2006 | 4.787 | 4.821 | 4.728 | 4.783 | 1,257,930 | -0.00(-0.03%) |
Nov 29, 2006 | 4.723 | 4.787 | 4.723 | 4.784 | 1,727,128 | +0.09(+2.02%) |
Nov 28, 2006 | 4.753 | 4.771 | 4.672 | 4.689 | 2,383,407 | -0.07(-1.52%) |
Nov 27, 2006 | 4.844 | 4.918 | 4.741 | 4.761 | 1,878,289 | -0.13(-2.73%) |
Nov 24, 2006 | 4.864 | 4.939 | 4.848 | 4.895 | 448,245 | -0.00(-0.05%) |
Nov 22, 2006 | 4.954 | 4.994 | 4.894 | 4.898 | 1,719,645 | -0.06(-1.19%) |
Nov 21, 2006 | 4.964 | 4.964 | 4.874 | 4.956 | 2,768,793 | -0.01(-0.19%) |
Nov 20, 2006 | 4.982 | 4.986 | 4.931 | 4.966 | 850,094 | +0.04(+0.73%) |
Nov 17, 2006 | 5.011 | 5.011 | 4.908 | 4.930 | 1,020,711 | -0.08(-1.68%) |
Nov 16, 2006 | 5.045 | 5.051 | 4.992 | 5.014 | 1,926,182 | +0.00(+0.05%) |
Nov 15, 2006 | 4.950 | 5.078 | 4.924 | 5.011 | 5,282,408 | +0.09(+1.93%) |
Nov 14, 2006 | 4.752 | 4.930 | 4.717 | 4.916 | 3,345,749 | +0.17(+3.52%) |
Nov 13, 2006 | 4.701 | 4.773 | 4.697 | 4.749 | 1,495,896 | +0.02(+0.51%) |
Nov 10, 2006 | 4.684 | 4.740 | 4.677 | 4.725 | 1,225,003 | +0.04(+0.88%) |
Nov 09, 2006 | 4.658 | 4.717 | 4.617 | 4.684 | 3,333,776 | +0.03(+0.69%) |
Nov 08, 2006 | 4.612 | 4.688 | 4.573 | 4.652 | 1,158,403 | +0.01(+0.29%) |
Nov 07, 2006 | 4.645 | 4.699 | 4.612 | 4.638 | 1,572,225 | -0.01(-0.14%) |
Nov 06, 2006 | 4.618 | 4.664 | 4.549 | 4.645 | 1,299,836 | +0.07(+1.52%) |
Nov 03, 2006 | 4.621 | 4.650 | 4.534 | 4.576 | 1,698,692 | -0.04(-0.90%) |
Nov 02, 2006 | 4.601 | 4.662 | 4.549 | 4.617 | 2,664,776 | -0.00(-0.09%) |
Nov 01, 2006 | 4.720 | 4.741 | 4.616 | 4.621 | 3,130,981 | -0.08(-1.65%) |
Oct 31, 2006 | 4.720 | 4.744 | 4.670 | 4.699 | 3,967,605 | -0.03(-0.68%) |
Oct 30, 2006 | 4.724 | 4.791 | 4.685 | 4.731 | 2,007,000 | +0.00(+0.03%) |
Oct 27, 2006 | 4.749 | 4.816 | 4.674 | 4.729 | 1,901,487 | -0.03(-0.70%) |
Oct 26, 2006 | 4.871 | 4.871 | 4.724 | 4.763 | 2,361,705 | -0.08(-1.57%) |
Oct 25, 2006 | 4.751 | 4.872 | 4.749 | 4.839 | 2,681,239 | +0.10(+2.17%) |
Oct 24, 2006 | 4.797 | 4.824 | 4.692 | 4.736 | 4,097,065 | -0.07(-1.56%) |
Oct 23, 2006 | 4.864 | 4.879 | 4.791 | 4.811 | 2,588,447 | -0.09(-1.77%) |
Oct 20, 2006 | 5.010 | 5.010 | 4.867 | 4.898 | 1,405,349 | -0.10(-1.98%) |
Oct 19, 2006 | 4.992 | 5.067 | 4.951 | 4.997 | 2,170,883 | +0.00(+0.03%) |
Oct 18, 2006 | 5.212 | 5.229 | 4.939 | 4.995 | 3,965,360 | -0.20(-3.93%) |
Oct 17, 2006 | 5.475 | 5.475 | 5.145 | 5.200 | 9,751,390 | -0.66(-11.33%) |
Oct 16, 2006 | 5.697 | 5.866 | 5.697 | 5.864 | 2,046,662 | +0.15(+2.64%) |
Oct 13, 2006 | 5.523 | 5.713 | 5.523 | 5.713 | 2,756,820 | +0.19(+3.41%) |
Oct 12, 2006 | 5.347 | 5.524 | 5.345 | 5.524 | 1,275,141 | +0.19(+3.58%) |
Oct 11, 2006 | 5.388 | 5.435 | 5.292 | 5.333 | 857,577 | -0.08(-1.43%) |
Oct 10, 2006 | 5.512 | 5.512 | 5.389 | 5.411 | 1,429,295 | -0.11(-2.08%) |
Oct 09, 2006 | 5.359 | 5.544 | 5.312 | 5.526 | 1,654,541 | +0.14(+2.66%) |
Oct 06, 2006 | 5.412 | 5.415 | 5.359 | 5.383 | 2,313,064 | -0.05(-0.98%) |
Oct 05, 2006 | 5.439 | 5.460 | 5.379 | 5.436 | 2,134,964 | +0.01(+0.12%) |
Oct 04, 2006 | 5.367 | 5.444 | 5.351 | 5.429 | 3,181,118 | +0.05(+0.87%) |
Oct 03, 2006 | 5.280 | 5.412 | 5.200 | 5.383 | 1,882,779 | +0.11(+2.00%) |
Oct 02, 2006 | 5.269 | 5.313 | 5.188 | 5.277 | 1,538,551 | +0.01(+0.15%) |
Sep 29, 2006 | 5.472 | 5.500 | 5.262 | 5.269 | 1,271,399 | -0.20(-3.69%) |
Sep 28, 2006 | 5.387 | 5.508 | 5.387 | 5.471 | 1,155,409 | +0.09(+1.71%) |
Sep 27, 2006 | 5.345 | 5.404 | 5.285 | 5.379 | 1,093,299 | +0.00(+0.05%) |
Sep 26, 2006 | 5.367 | 5.436 | 5.320 | 5.376 | 922,681 | -0.01(-0.20%) |
Sep 25, 2006 | 5.295 | 5.425 | 5.244 | 5.387 | 799,956 | +0.11(+2.00%) |
Sep 22, 2006 | 5.319 | 5.340 | 5.232 | 5.281 | 692,946 | -0.08(-1.47%) |
Sep 21, 2006 | 5.466 | 5.504 | 5.312 | 5.360 | 840,366 | -0.08(-1.55%) |
Sep 20, 2006 | 5.364 | 5.486 | 5.355 | 5.444 | 1,205,547 | +0.11(+2.00%) |
Sep 19, 2006 | 5.359 | 5.359 | 5.182 | 5.337 | 2,305,581 | -0.02(-0.40%) |
Sep 18, 2006 | 5.438 | 5.475 | 5.355 | 5.359 | 817,916 | -0.11(-2.03%) |
Sep 15, 2006 | 5.425 | 5.492 | 5.368 | 5.470 | 1,914,957 | +0.09(+1.59%) |
Sep 14, 2006 | 5.392 | 5.405 | 5.288 | 5.384 | 960,097 | -0.04(-0.76%) |
Sep 13, 2006 | 5.377 | 5.444 | 5.371 | 5.425 | 1,101,530 | +0.03(+0.57%) |
Sep 12, 2006 | 5.212 | 5.452 | 5.212 | 5.395 | 2,429,054 | +0.20(+3.78%) |
Sep 11, 2006 | 5.165 | 5.202 | 5.099 | 5.198 | 1,680,732 | +0.01(+0.26%) |
Sep 08, 2006 | 5.161 | 5.236 | 5.154 | 5.185 | 825,399 | +0.03(+0.54%) |
Sep 07, 2006 | 5.238 | 5.252 | 5.144 | 5.157 | 1,404,601 | -0.11(-2.03%) |
Sep 06, 2006 | 5.392 | 5.396 | 5.248 | 5.264 | 1,423,309 | -0.16(-2.98%) |
Sep 05, 2006 | 5.429 | 5.455 | 5.400 | 5.425 | 767,030 | -0.01(-0.10%) |
Sep 01, 2006 | 5.367 | 5.478 | 5.351 | 5.431 | 653,285 | +0.07(+1.32%) |
Aug 31, 2006 | 5.417 | 5.431 | 5.336 | 5.360 | 1,138,946 | -0.02(-0.45%) |
Aug 30, 2006 | 5.359 | 5.443 | 5.355 | 5.384 | 1,058,876 | +0.04(+0.67%) |
Aug 29, 2006 | 5.412 | 5.413 | 5.289 | 5.348 | 1,288,611 | -0.06(-1.06%) |
Aug 28, 2006 | 5.372 | 5.464 | 5.372 | 5.405 | 631,584 | +0.02(+0.40%) |
Aug 25, 2006 | 5.345 | 5.387 | 5.321 | 5.384 | 1,159,151 | +0.04(+0.67%) |
Aug 24, 2006 | 5.383 | 5.399 | 5.329 | 5.348 | 2,057,886 | -0.03(-0.60%) |
Aug 23, 2006 | 5.407 | 5.441 | 5.339 | 5.380 | 1,915,705 | -0.03(-0.52%) |
Aug 22, 2006 | 5.526 | 5.563 | 5.337 | 5.408 | 2,082,581 | -0.11(-1.94%) |
Aug 21, 2006 | 5.539 | 5.552 | 5.482 | 5.515 | 689,953 | -0.05(-0.91%) |
Aug 18, 2006 | 5.702 | 5.715 | 5.527 | 5.566 | 720,634 | -0.12(-2.05%) |
Aug 17, 2006 | 5.666 | 5.722 | 5.641 | 5.682 | 966,832 | -0.00(-0.07%) |
Aug 16, 2006 | 5.510 | 5.730 | 5.490 | 5.686 | 1,504,876 | +0.18(+3.18%) |
Aug 15, 2006 | 5.345 | 5.519 | 5.345 | 5.511 | 1,079,829 | +0.24(+4.48%) |
Aug 14, 2006 | 5.331 | 5.399 | 5.265 | 5.274 | 1,107,517 | -0.02(-0.43%) |
Aug 11, 2006 | 5.348 | 5.375 | 5.278 | 5.297 | 1,010,983 | -0.05(-0.92%) |
Aug 10, 2006 | 5.325 | 5.384 | 5.278 | 5.347 | 1,786,994 | +0.01(+0.18%) |
Aug 09, 2006 | 5.451 | 5.491 | 5.305 | 5.337 | 1,482,426 | -0.10(-1.84%) |
Aug 08, 2006 | 5.510 | 5.597 | 5.412 | 5.438 | 1,941,896 | -0.07(-1.26%) |
Aug 07, 2006 | 5.601 | 5.631 | 5.492 | 5.507 | 1,495,148 | -0.13(-2.25%) |
Aug 04, 2006 | 5.770 | 5.825 | 5.593 | 5.634 | 1,121,735 | -0.08(-1.47%) |
Aug 03, 2006 | 5.645 | 5.766 | 5.578 | 5.718 | 1,511,611 | +0.04(+0.71%) |
Aug 02, 2006 | 5.733 | 5.776 | 5.646 | 5.678 | 648,047 | -0.04(-0.65%) |
Aug 01, 2006 | 5.666 | 5.742 | 5.614 | 5.715 | 1,158,403 | -0.01(-0.21%) |
Jul 31, 2006 | 5.699 | 5.756 | 5.649 | 5.727 | 1,733,863 | -0.03(-0.53%) |
Jul 28, 2006 | 5.733 | 5.856 | 5.713 | 5.758 | 1,563,245 | +0.10(+1.80%) |
Jul 27, 2006 | 5.663 | 5.804 | 5.619 | 5.657 | 1,306,571 | -0.03(-0.47%) |
Jul 26, 2006 | 5.792 | 5.792 | 5.587 | 5.683 | 1,825,906 | -0.13(-2.32%) |
Jul 25, 2006 | 5.776 | 5.889 | 5.734 | 5.818 | 1,095,544 | +0.03(+0.51%) |
Jul 24, 2006 | 5.550 | 5.818 | 5.590 | 5.789 | 1,305,074 | +0.24(+4.31%) |
Jul 21, 2006 | 5.893 | 5.893 | 5.504 | 5.550 | 2,997,031 | -0.36(-6.06%) |
Jul 20, 2006 | 5.997 | 6.048 | 5.897 | 5.908 | 3,631,609 | -0.06(-0.94%) |
Jul 19, 2006 | 6.058 | 6.099 | 5.838 | 5.964 | 3,368,947 | +0.28(+4.99%) |
Jul 18, 2006 | 5.663 | 5.706 | 5.520 | 5.681 | 1,100,782 | +0.03(+0.57%) |
Jul 17, 2006 | 5.745 | 5.789 | 5.626 | 5.649 | 1,022,208 | -0.02(-0.31%) |
Jul 14, 2006 | 5.726 | 5.730 | 5.534 | 5.666 | 1,613,383 | -0.06(-1.12%) |
Jul 13, 2006 | 5.865 | 5.866 | 5.673 | 5.730 | 2,070,608 | -0.16(-2.70%) |
Jul 12, 2006 | 6.062 | 6.076 | 5.886 | 5.889 | 1,295,346 | -0.18(-3.04%) |
Jul 11, 2006 | 6.067 | 6.084 | 5.981 | 6.074 | 1,578,212 | -0.01(-0.22%) |
Jul 10, 2006 | 6.021 | 6.184 | 6.021 | 6.087 | 1,146,430 | +0.07(+1.20%) |
Jul 07, 2006 | 6.054 | 6.136 | 5.995 | 6.015 | 793,970 | -0.05(-0.88%) |
Jul 06, 2006 | 6.074 | 6.154 | 6.056 | 6.068 | 1,843,118 | -0.01(-0.24%) |
Jul 05, 2006 | 6.205 | 6.213 | 6.029 | 6.083 | 1,860,329 | -0.16(-2.48%) |
Jul 03, 2006 | 6.195 | 6.286 | 6.115 | 6.238 | 910,708 | +0.04(+0.69%) |
Jun 30, 2006 | 6.243 | 6.301 | 6.187 | 6.195 | 2,832,400 | -0.03(-0.51%) |
Jun 29, 2006 | 5.960 | 6.238 | 5.960 | 6.227 | 2,260,682 | +0.28(+4.79%) |
Jun 28, 2006 | 5.967 | 5.993 | 5.876 | 5.943 | 1,004,248 | -0.02(-0.38%) |
Jun 27, 2006 | 5.967 | 6.048 | 5.924 | 5.965 | 1,413,581 | -0.01(-0.16%) |
Jun 26, 2006 | 6.007 | 6.080 | 5.911 | 5.975 | 2,189,591 | -0.01(-0.09%) |
Jun 23, 2006 | 5.900 | 6.040 | 5.860 | 5.980 | 1,148,675 | +0.10(+1.64%) |
Jun 22, 2006 | 5.860 | 5.936 | 5.820 | 5.884 | 821,658 | +0.02(+0.30%) |
Jun 21, 2006 | 5.860 | 5.943 | 5.848 | 5.866 | 2,264,423 | +0.02(+0.30%) |
Jun 20, 2006 | 5.825 | 5.891 | 5.754 | 5.849 | 1,495,896 | +0.02(+0.39%) |
Jun 19, 2006 | 5.860 | 5.872 | 5.737 | 5.826 | 1,587,192 | -0.01(-0.11%) |
Jun 16, 2006 | 5.927 | 6.013 | 5.816 | 5.833 | 2,919,954 | -0.10(-1.69%) |
Jun 15, 2006 | 5.870 | 5.976 | 5.840 | 5.933 | 2,210,544 | +0.13(+2.23%) |
Jun 14, 2006 | 5.769 | 5.852 | 5.760 | 5.804 | 3,102,545 | +0.03(+0.46%) |
Jun 13, 2006 | 5.746 | 5.857 | 5.694 | 5.777 | 3,385,411 | +0.03(+0.53%) |
Jun 12, 2006 | 5.806 | 5.806 | 5.677 | 5.746 | 3,879,303 | -0.07(-1.13%) |
Jun 09, 2006 | 5.707 | 5.953 | 5.707 | 5.812 | 3,520,857 | +0.10(+1.83%) |
Jun 08, 2006 | 5.633 | 5.715 | 5.447 | 5.707 | 2,338,507 | +0.06(+1.09%) |
Jun 07, 2006 | 5.614 | 5.798 | 5.613 | 5.646 | 2,315,309 | +0.03(+0.62%) |
Jun 06, 2006 | 5.679 | 5.711 | 5.543 | 5.611 | 2,307,078 | -0.04(-0.78%) |
Jun 05, 2006 | 5.846 | 5.866 | 5.639 | 5.655 | 2,744,846 | -0.21(-3.60%) |
Jun 02, 2006 | 6.013 | 6.013 | 5.854 | 5.866 | 2,073,601 | -0.16(-2.70%) |
Jun 01, 2006 | 5.933 | 6.072 | 5.915 | 6.029 | 4,034,954 | +0.16(+2.66%) |
May 31, 2006 | 5.744 | 5.893 | 5.698 | 5.873 | 3,370,444 | +0.18(+3.10%) |
May 30, 2006 | 5.765 | 5.833 | 5.681 | 5.697 | 1,947,883 | -0.11(-1.86%) |
May 26, 2006 | 5.768 | 5.897 | 5.768 | 5.805 | 1,257,930 | +0.04(+0.63%) |
May 25, 2006 | 5.566 | 5.820 | 5.552 | 5.769 | 3,722,904 | +0.21(+3.75%) |
May 24, 2006 | 5.496 | 5.622 | 5.425 | 5.560 | 3,785,015 | +0.08(+1.41%) |
May 23, 2006 | 5.646 | 5.746 | 5.460 | 5.483 | 2,988,800 | -0.13(-2.31%) |
May 22, 2006 | 5.780 | 5.780 | 5.511 | 5.613 | 4,225,777 | -0.24(-4.09%) |
May 19, 2006 | 5.630 | 5.916 | 5.564 | 5.852 | 5,360,982 | +0.21(+3.65%) |
May 18, 2006 | 5.736 | 5.901 | 5.618 | 5.646 | 3,615,146 | -0.06(-1.10%) |
May 17, 2006 | 5.806 | 5.885 | 5.666 | 5.709 | 1,927,678 | -0.12(-2.11%) |
May 16, 2006 | 5.786 | 5.877 | 5.750 | 5.832 | 2,302,588 | +0.03(+0.60%) |
May 15, 2006 | 5.780 | 5.888 | 5.733 | 5.797 | 3,452,011 | -0.05(-0.89%) |
May 12, 2006 | 5.599 | 5.892 | 5.599 | 5.849 | 3,096,558 | +0.12(+2.15%) |
May 11, 2006 | 5.933 | 5.943 | 5.726 | 5.726 | 1,366,436 | -0.22(-3.62%) |
May 10, 2006 | 6.013 | 6.020 | 5.861 | 5.941 | 1,665,017 | -0.07(-1.18%) |
May 09, 2006 | 6.040 | 6.074 | 5.960 | 6.012 | 2,424,564 | -0.03(-0.46%) |
May 08, 2006 | 6.143 | 6.198 | 6.037 | 6.040 | 1,528,822 | -0.12(-1.99%) |
May 05, 2006 | 6.167 | 6.215 | 6.131 | 6.163 | 2,524,840 | +0.02(+0.37%) |
May 04, 2006 | 6.152 | 6.225 | 6.122 | 6.140 | 1,403,853 | -0.01(-0.20%) |
May 03, 2006 | 6.058 | 6.190 | 6.058 | 6.152 | 1,944,141 | +0.11(+1.86%) |
May 02, 2006 | 6.072 | 6.080 | 5.888 | 6.040 | 4,137,475 | -0.04(-0.68%) |
May 01, 2006 | 6.342 | 6.342 | 6.062 | 6.082 | 2,293,608 | -0.26(-4.03%) |
Apr 28, 2006 | 6.091 | 6.378 | 6.090 | 6.337 | 2,577,971 | +0.12(+1.91%) |
Apr 27, 2006 | 6.301 | 6.366 | 6.167 | 6.218 | 2,545,044 | -0.18(-2.82%) |
Apr 26, 2006 | 6.381 | 6.511 | 6.381 | 6.398 | 1,860,329 | -0.02(-0.27%) |
Apr 25, 2006 | 6.544 | 6.556 | 6.368 | 6.416 | 2,671,511 | -0.16(-2.36%) |
Apr 24, 2006 | 6.503 | 6.591 | 6.416 | 6.571 | 3,504,394 | +0.01(+0.22%) |
Apr 21, 2006 | 6.739 | 6.746 | 6.528 | 6.556 | 2,785,256 | -0.18(-2.70%) |
Apr 20, 2006 | 6.862 | 6.862 | 6.659 | 6.738 | 3,201,323 | -0.12(-1.81%) |
Apr 19, 2006 | 6.949 | 6.949 | 6.470 | 6.862 | 7,456,285 | -0.29(-4.05%) |
Apr 18, 2006 | 7.637 | 7.693 | 7.104 | 7.152 | 7,028,993 | -0.42(-5.54%) |
Apr 17, 2006 | 7.390 | 7.759 | 7.360 | 7.572 | 4,415,851 | +0.15(+2.02%) |
Apr 13, 2006 | 7.518 | 7.597 | 7.391 | 7.422 | 2,594,434 | -0.10(-1.28%) |
Apr 12, 2006 | 7.477 | 7.532 | 7.421 | 7.518 | 2,101,289 | +0.05(+0.73%) |
Apr 11, 2006 | 7.390 | 7.522 | 7.354 | 7.463 | 2,342,249 | +0.06(+0.87%) |
Apr 10, 2006 | 7.490 | 7.490 | 7.355 | 7.399 | 1,605,900 | -0.09(-1.23%) |
Apr 07, 2006 | 7.270 | 7.618 | 7.262 | 7.491 | 4,470,478 | +0.24(+3.34%) |
Apr 06, 2006 | 7.288 | 7.288 | 7.145 | 7.250 | 1,674,745 | -0.04(-0.51%) |
Apr 05, 2006 | 7.263 | 7.314 | 7.216 | 7.287 | 1,605,151 | +0.07(+0.98%) |
Apr 04, 2006 | 7.097 | 7.247 | 7.044 | 7.216 | 1,757,061 | +0.12(+1.73%) |