Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.958 | 6.046 | 5.949 | 6.030 | 6,094,052 | +0.05(+0.86%) |
Mar 29, 2007 | 6.042 | 6.061 | 5.934 | 5.979 | 5,606,944 | -0.04(-0.60%) |
Mar 28, 2007 | 5.998 | 6.042 | 5.937 | 6.015 | 6,308,626 | +0.01(+0.09%) |
Mar 27, 2007 | 6.078 | 6.087 | 6.001 | 6.010 | 6,314,165 | -0.10(-1.72%) |
Mar 26, 2007 | 6.257 | 6.275 | 6.094 | 6.115 | 6,283,837 | -0.12(-1.93%) |
Mar 23, 2007 | 6.177 | 6.268 | 6.166 | 6.235 | 5,798,902 | +0.07(+1.20%) |
Mar 22, 2007 | 6.190 | 6.190 | 6.109 | 6.161 | 6,329,487 | -0.02(-0.28%) |
Mar 21, 2007 | 6.159 | 6.187 | 6.018 | 6.178 | 9,752,766 | +0.04(+0.64%) |
Mar 20, 2007 | 6.092 | 6.149 | 6.044 | 6.139 | 5,113,709 | +0.09(+1.42%) |
Mar 19, 2007 | 6.044 | 6.171 | 6.035 | 6.053 | 8,101,592 | +0.04(+0.60%) |
Mar 16, 2007 | 6.020 | 6.053 | 5.975 | 6.017 | 9,626,627 | -0.01(-0.23%) |
Mar 15, 2007 | 6.015 | 6.060 | 5.996 | 6.030 | 5,692,937 | +0.03(+0.52%) |
Mar 14, 2007 | 5.948 | 6.015 | 5.850 | 5.999 | 8,298,752 | +0.05(+0.90%) |
Mar 13, 2007 | 6.041 | 6.084 | 5.922 | 5.946 | 8,562,196 | -0.09(-1.57%) |
Mar 12, 2007 | 6.084 | 6.171 | 5.999 | 6.041 | 7,192,967 | -0.08(-1.24%) |
Mar 09, 2007 | 6.125 | 6.185 | 6.063 | 6.116 | 6,690,345 | +0.04(+0.68%) |
Mar 08, 2007 | 6.085 | 6.121 | 5.991 | 6.075 | 11,045,051 | +0.18(+3.09%) |
Mar 07, 2007 | 5.857 | 5.932 | 5.817 | 5.893 | 7,450,052 | +0.04(+0.65%) |
Mar 06, 2007 | 5.872 | 5.896 | 5.829 | 5.855 | 13,080,066 | -0.00(-0.03%) |
Mar 05, 2007 | 5.764 | 5.946 | 5.686 | 5.857 | 13,455,926 | -0.12(-2.04%) |
Mar 02, 2007 | 6.054 | 6.137 | 5.970 | 5.979 | 8,681,808 | -0.11(-1.84%) |
Mar 01, 2007 | 6.022 | 6.127 | 5.893 | 6.090 | 11,144,099 | +0.02(+0.37%) |
Feb 28, 2007 | 6.025 | 6.125 | 6.022 | 6.068 | 8,761,879 | -0.08(-1.23%) |
Feb 27, 2007 | 6.259 | 6.316 | 6.139 | 6.144 | 7,590,414 | -0.21(-3.36%) |
Feb 26, 2007 | 6.440 | 6.452 | 6.304 | 6.357 | 3,976,741 | -0.03(-0.54%) |
Feb 23, 2007 | 6.452 | 6.467 | 6.314 | 6.392 | 4,431,277 | -0.05(-0.80%) |
Feb 22, 2007 | 6.507 | 6.510 | 6.369 | 6.443 | 5,036,975 | -0.04(-0.58%) |
Feb 21, 2007 | 6.419 | 6.503 | 6.386 | 6.481 | 7,233,525 | +0.07(+1.02%) |
Feb 20, 2007 | 6.326 | 6.429 | 6.238 | 6.416 | 5,148,170 | +0.10(+1.55%) |
Feb 16, 2007 | 6.280 | 6.328 | 6.207 | 6.318 | 6,029,128 | +0.05(+0.74%) |
Feb 15, 2007 | 6.252 | 6.307 | 6.207 | 6.271 | 5,570,262 | -0.01(-0.14%) |
Feb 14, 2007 | 6.201 | 6.314 | 6.187 | 6.280 | 5,382,896 | +0.11(+1.76%) |
Feb 13, 2007 | 6.185 | 6.226 | 6.121 | 6.171 | 7,042,271 | -0.01(-0.19%) |
Feb 12, 2007 | 6.302 | 6.302 | 6.152 | 6.183 | 7,431,749 | -0.08(-1.29%) |
Feb 09, 2007 | 6.374 | 6.381 | 6.237 | 6.264 | 6,785,383 | -0.09(-1.46%) |
Feb 08, 2007 | 6.469 | 6.471 | 6.330 | 6.357 | 6,378,636 | -0.10(-1.55%) |
Feb 07, 2007 | 6.417 | 6.546 | 6.369 | 6.457 | 6,250,741 | +0.07(+1.05%) |
Feb 06, 2007 | 6.484 | 6.484 | 6.347 | 6.390 | 7,126,805 | -0.06(-0.99%) |
Feb 05, 2007 | 6.495 | 6.498 | 6.407 | 6.454 | 6,553,471 | -0.12(-1.75%) |
Feb 02, 2007 | 6.538 | 6.581 | 6.502 | 6.569 | 8,479,911 | +0.03(+0.50%) |
Feb 01, 2007 | 6.436 | 6.548 | 6.414 | 6.536 | 8,505,003 | +0.12(+1.90%) |
Jan 31, 2007 | 6.256 | 6.448 | 6.194 | 6.414 | 8,919,684 | +0.17(+2.67%) |
Jan 30, 2007 | 6.159 | 6.252 | 6.128 | 6.247 | 7,217,972 | +0.13(+2.08%) |
Jan 29, 2007 | 6.115 | 6.180 | 6.082 | 6.120 | 5,532,552 | +0.01(+0.23%) |
Jan 26, 2007 | 6.113 | 6.146 | 6.082 | 6.106 | 5,447,197 | +0.00(+0.00%) |
Jan 25, 2007 | 6.202 | 6.216 | 6.090 | 6.106 | 8,335,591 | -0.11(-1.80%) |
Jan 24, 2007 | 6.194 | 6.230 | 6.177 | 6.218 | 6,525,246 | +0.07(+1.06%) |
Jan 23, 2007 | 6.168 | 6.223 | 6.152 | 6.152 | 5,983,781 | -0.00(-0.06%) |
Jan 22, 2007 | 6.349 | 6.349 | 6.151 | 6.156 | 7,176,280 | -0.17(-2.61%) |
Jan 19, 2007 | 6.214 | 6.447 | 6.144 | 6.321 | 13,295,727 | -0.03(-0.46%) |
Jan 18, 2007 | 6.555 | 6.558 | 6.314 | 6.350 | 9,139,576 | -0.17(-2.64%) |
Jan 17, 2007 | 6.512 | 6.552 | 6.464 | 6.522 | 6,060,852 | +0.01(+0.19%) |
Jan 16, 2007 | 6.543 | 6.543 | 6.464 | 6.510 | 6,068,152 | +0.01(+0.08%) |
Jan 12, 2007 | 6.495 | 6.555 | 6.441 | 6.505 | 5,452,208 | +0.01(+0.16%) |
Jan 11, 2007 | 6.426 | 6.588 | 6.405 | 6.495 | 9,744,582 | +0.11(+1.70%) |
Jan 10, 2007 | 6.259 | 6.393 | 6.207 | 6.386 | 7,373,556 | +0.10(+1.62%) |
Jan 09, 2007 | 6.154 | 6.314 | 6.151 | 6.285 | 12,674,173 | +0.17(+2.73%) |
Jan 08, 2007 | 6.209 | 6.218 | 6.039 | 6.118 | 11,064,517 | -0.15(-2.39%) |
Jan 05, 2007 | 6.450 | 6.466 | 6.240 | 6.268 | 9,373,319 | -0.18(-2.83%) |
Jan 04, 2007 | 6.202 | 6.490 | 6.202 | 6.450 | 13,889,631 | +0.25(+4.05%) |
Jan 03, 2007 | 6.221 | 6.369 | 6.108 | 6.199 | 11,447,061 | +0.03(+0.42%) |
Dec 29, 2006 | 6.104 | 6.250 | 6.094 | 6.173 | 5,277,896 | +0.05(+0.81%) |
Dec 28, 2006 | 6.180 | 6.206 | 6.109 | 6.123 | 2,810,850 | -0.05(-0.75%) |
Dec 27, 2006 | 6.137 | 6.202 | 6.115 | 6.170 | 3,699,213 | +0.08(+1.27%) |
Dec 26, 2006 | 6.022 | 6.103 | 6.004 | 6.092 | 3,194,191 | +0.07(+1.20%) |
Dec 22, 2006 | 6.049 | 6.096 | 5.986 | 6.020 | 4,636,638 | -0.05(-0.88%) |
Dec 21, 2006 | 6.130 | 6.189 | 6.056 | 6.073 | 3,706,612 | -0.06(-0.90%) |
Dec 20, 2006 | 6.156 | 6.192 | 6.113 | 6.128 | 3,920,832 | -0.02(-0.36%) |
Dec 19, 2006 | 6.065 | 6.164 | 6.037 | 6.151 | 6,807,911 | +0.03(+0.48%) |
Dec 18, 2006 | 6.111 | 6.195 | 6.047 | 6.121 | 6,433,260 | +0.01(+0.23%) |
Dec 15, 2006 | 6.204 | 6.259 | 6.108 | 6.108 | 7,570,984 | -0.07(-1.11%) |
Dec 14, 2006 | 6.092 | 6.252 | 6.068 | 6.177 | 5,011,726 | +0.11(+1.87%) |
Dec 13, 2006 | 6.130 | 6.137 | 6.042 | 6.063 | 3,069,331 | -0.02(-0.37%) |
Dec 12, 2006 | 6.090 | 6.118 | 6.020 | 6.085 | 6,384,070 | +0.01(+0.11%) |
Dec 11, 2006 | 6.116 | 6.180 | 6.039 | 6.078 | 5,022,670 | -0.08(-1.23%) |
Dec 08, 2006 | 6.108 | 6.230 | 6.049 | 6.154 | 4,980,891 | +0.03(+0.48%) |
Dec 07, 2006 | 6.164 | 6.223 | 6.116 | 6.125 | 4,835,356 | -0.01(-0.22%) |
Dec 06, 2006 | 6.194 | 6.226 | 6.116 | 6.139 | 7,166,811 | -0.06(-0.89%) |
Dec 05, 2006 | 6.259 | 6.287 | 6.159 | 6.194 | 12,096,206 | -0.13(-2.04%) |
Dec 04, 2006 | 6.244 | 6.343 | 6.151 | 6.323 | 6,620,998 | +0.05(+0.80%) |
Dec 01, 2006 | 6.235 | 6.311 | 6.164 | 6.273 | 9,091,950 | +0.08(+1.31%) |
Nov 30, 2006 | 6.249 | 6.290 | 6.178 | 6.192 | 5,321,773 | -0.09(-1.42%) |
Nov 29, 2006 | 6.175 | 6.307 | 6.175 | 6.281 | 4,213,576 | +0.08(+1.36%) |
Nov 28, 2006 | 6.259 | 6.269 | 6.120 | 6.197 | 7,114,163 | -0.07(-1.07%) |
Nov 27, 2006 | 6.388 | 6.479 | 6.245 | 6.264 | 5,868,685 | -0.13(-2.07%) |
Nov 24, 2006 | 6.416 | 6.455 | 6.364 | 6.397 | 1,525,237 | -0.07(-1.09%) |
Nov 22, 2006 | 6.491 | 6.512 | 6.412 | 6.467 | 4,316,838 | +0.02(+0.29%) |
Nov 21, 2006 | 6.490 | 6.510 | 6.421 | 6.448 | 2,634,429 | -0.05(-0.79%) |
Nov 20, 2006 | 6.454 | 6.564 | 6.408 | 6.500 | 5,218,436 | +0.06(+0.99%) |
Nov 17, 2006 | 6.576 | 6.588 | 6.426 | 6.436 | 7,678,128 | -0.15(-2.27%) |
Nov 16, 2006 | 6.624 | 6.632 | 6.536 | 6.586 | 7,313,852 | +0.02(+0.34%) |
Nov 15, 2006 | 6.409 | 6.648 | 6.409 | 6.564 | 7,459,736 | +0.15(+2.28%) |
Nov 14, 2006 | 6.355 | 6.428 | 6.290 | 6.417 | 4,225,195 | +0.06(+0.95%) |
Nov 13, 2006 | 6.331 | 6.424 | 6.302 | 6.357 | 4,543,856 | +0.04(+0.68%) |
Nov 10, 2006 | 6.349 | 6.402 | 6.283 | 6.314 | 6,873,120 | -0.05(-0.81%) |
Nov 09, 2006 | 6.541 | 6.548 | 6.297 | 6.366 | 6,813,939 | -0.17(-2.61%) |
Nov 08, 2006 | 6.441 | 6.603 | 6.441 | 6.536 | 5,053,476 | +0.03(+0.42%) |
Nov 07, 2006 | 6.460 | 6.693 | 6.376 | 6.509 | 7,942,572 | +0.01(+0.08%) |
Nov 06, 2006 | 6.409 | 6.521 | 6.266 | 6.503 | 13,398,930 | +0.07(+1.07%) |
Nov 03, 2006 | 6.538 | 6.541 | 6.323 | 6.435 | 11,238,329 | -0.29(-4.27%) |
Nov 02, 2006 | 6.705 | 6.792 | 6.576 | 6.722 | 5,263,103 | -0.03(-0.41%) |
Nov 01, 2006 | 6.990 | 7.021 | 6.705 | 6.749 | 5,335,357 | -0.17(-2.51%) |
Oct 31, 2006 | 6.997 | 7.143 | 6.846 | 6.923 | 6,332,189 | -0.16(-2.21%) |
Oct 30, 2006 | 7.009 | 7.125 | 7.009 | 7.080 | 4,425,284 | +0.07(+1.06%) |
Oct 27, 2006 | 7.211 | 7.226 | 6.994 | 7.006 | 4,632,087 | -0.23(-3.23%) |
Oct 26, 2006 | 7.226 | 7.293 | 7.056 | 7.240 | 4,549,523 | +0.03(+0.38%) |
Oct 25, 2006 | 7.195 | 7.221 | 7.130 | 7.212 | 3,688,879 | +0.01(+0.07%) |
Oct 24, 2006 | 7.106 | 7.226 | 7.075 | 7.207 | 4,221,521 | +0.08(+1.06%) |
Oct 23, 2006 | 7.097 | 7.303 | 7.064 | 7.131 | 4,737,215 | +0.01(+0.12%) |
Oct 20, 2006 | 7.164 | 7.190 | 7.018 | 7.123 | 6,631,129 | -0.08(-1.08%) |
Oct 19, 2006 | 7.319 | 7.415 | 7.168 | 7.200 | 5,041,154 | -0.15(-2.08%) |
Oct 18, 2006 | 7.312 | 7.410 | 7.178 | 7.353 | 5,218,773 | +0.12(+1.67%) |
Oct 17, 2006 | 7.286 | 7.329 | 7.168 | 7.233 | 3,014,631 | -0.11(-1.50%) |
Oct 16, 2006 | 7.295 | 7.424 | 7.295 | 7.343 | 3,002,349 | +0.02(+0.23%) |
Oct 13, 2006 | 7.343 | 7.377 | 7.242 | 7.326 | 6,197,518 | -0.04(-0.54%) |
Oct 12, 2006 | 7.217 | 7.377 | 7.138 | 7.365 | 6,699,477 | +0.18(+2.44%) |
Oct 11, 2006 | 7.174 | 7.252 | 6.954 | 7.190 | 12,857,087 | +0.23(+3.29%) |
Oct 10, 2006 | 6.856 | 6.966 | 6.768 | 6.961 | 9,608,858 | +0.11(+1.56%) |
Oct 09, 2006 | 6.825 | 6.891 | 6.729 | 6.854 | 5,535,929 | +0.04(+0.66%) |
Oct 06, 2006 | 6.848 | 6.889 | 6.722 | 6.810 | 3,893,636 | -0.05(-0.68%) |
Oct 05, 2006 | 6.842 | 6.877 | 6.749 | 6.856 | 4,132,825 | +0.02(+0.25%) |
Oct 04, 2006 | 6.605 | 6.842 | 6.514 | 6.839 | 7,755,886 | +0.23(+3.41%) |
Oct 03, 2006 | 6.541 | 6.718 | 6.417 | 6.614 | 5,974,179 | +0.08(+1.24%) |
Oct 02, 2006 | 6.663 | 6.737 | 6.533 | 6.533 | 5,419,054 | -0.11(-1.61%) |
Sep 29, 2006 | 6.848 | 6.863 | 6.632 | 6.639 | 4,545,751 | -0.20(-2.89%) |
Sep 28, 2006 | 6.777 | 6.844 | 6.700 | 6.837 | 3,433,439 | +0.08(+1.20%) |
Sep 27, 2006 | 6.779 | 6.865 | 6.722 | 6.756 | 3,797,256 | -0.01(-0.15%) |
Sep 26, 2006 | 6.777 | 6.918 | 6.686 | 6.767 | 5,388,592 | +0.01(+0.13%) |
Sep 25, 2006 | 6.595 | 6.763 | 6.392 | 6.758 | 8,353,870 | +0.21(+3.18%) |
Sep 22, 2006 | 6.614 | 6.619 | 6.493 | 6.550 | 2,980,495 | -0.04(-0.65%) |
Sep 21, 2006 | 6.651 | 6.698 | 6.562 | 6.593 | 3,863,673 | -0.05(-0.70%) |
Sep 20, 2006 | 6.806 | 6.844 | 6.622 | 6.639 | 6,661,580 | -0.08(-1.18%) |
Sep 19, 2006 | 6.739 | 6.834 | 6.614 | 6.718 | 3,791,595 | -0.03(-0.48%) |
Sep 18, 2006 | 6.794 | 6.851 | 6.644 | 6.751 | 6,218,820 | -0.06(-0.86%) |
Sep 15, 2006 | 6.710 | 7.032 | 6.696 | 6.810 | 12,460,052 | +0.13(+1.96%) |
Sep 14, 2006 | 6.571 | 6.681 | 6.519 | 6.679 | 4,869,696 | +0.08(+1.20%) |
Sep 13, 2006 | 6.435 | 6.627 | 6.386 | 6.600 | 5,262,598 | +0.14(+2.16%) |
Sep 12, 2006 | 6.374 | 6.460 | 6.304 | 6.460 | 5,317,646 | +0.11(+1.71%) |
Sep 11, 2006 | 6.273 | 6.409 | 6.170 | 6.352 | 5,579,678 | +0.03(+0.46%) |
Sep 08, 2006 | 6.232 | 6.357 | 6.182 | 6.323 | 3,596,504 | +0.12(+1.94%) |
Sep 07, 2006 | 6.237 | 6.302 | 6.159 | 6.202 | 4,373,781 | -0.07(-1.18%) |
Sep 06, 2006 | 6.423 | 6.484 | 6.254 | 6.276 | 8,764,361 | -0.20(-3.03%) |
Sep 05, 2006 | 6.288 | 6.483 | 6.207 | 6.472 | 8,052,727 | +0.17(+2.70%) |
Sep 01, 2006 | 6.366 | 6.366 | 6.259 | 6.302 | 3,663,066 | -0.01(-0.14%) |
Aug 31, 2006 | 6.158 | 6.352 | 6.158 | 6.311 | 4,364,476 | +0.13(+2.09%) |
Aug 30, 2006 | 6.151 | 6.271 | 6.130 | 6.182 | 3,140,886 | +0.05(+0.84%) |
Aug 29, 2006 | 6.280 | 6.318 | 6.056 | 6.130 | 5,733,699 | -0.13(-2.03%) |
Aug 28, 2006 | 6.070 | 6.283 | 6.058 | 6.257 | 4,153,453 | +0.19(+3.09%) |
Aug 25, 2006 | 6.075 | 6.128 | 6.022 | 6.070 | 3,732,158 | -0.05(-0.87%) |
Aug 24, 2006 | 6.242 | 6.242 | 6.066 | 6.123 | 4,697,546 | -0.07(-1.06%) |
Aug 23, 2006 | 6.326 | 6.333 | 6.149 | 6.189 | 2,656,916 | -0.11(-1.69%) |
Aug 22, 2006 | 6.266 | 6.395 | 6.220 | 6.295 | 3,709,251 | +0.01(+0.19%) |
Aug 21, 2006 | 6.337 | 6.362 | 6.257 | 6.283 | 2,882,964 | -0.09(-1.46%) |
Aug 18, 2006 | 6.462 | 6.462 | 6.283 | 6.376 | 5,311,607 | -0.06(-0.91%) |
Aug 17, 2006 | 6.381 | 6.484 | 6.233 | 6.435 | 4,162,305 | +0.03(+0.43%) |
Aug 16, 2006 | 6.374 | 6.407 | 6.213 | 6.407 | 4,614,313 | +0.08(+1.20%) |
Aug 15, 2006 | 6.211 | 6.331 | 6.168 | 6.331 | 4,189,170 | +0.23(+3.81%) |
Aug 14, 2006 | 6.113 | 6.256 | 6.085 | 6.099 | 3,491,155 | +0.07(+1.23%) |
Aug 11, 2006 | 6.144 | 6.144 | 5.984 | 6.025 | 2,865,591 | -0.11(-1.85%) |
Aug 10, 2006 | 6.022 | 6.158 | 5.986 | 6.139 | 3,164,444 | +0.08(+1.36%) |
Aug 09, 2006 | 6.211 | 6.287 | 6.047 | 6.056 | 4,628,902 | -0.10(-1.62%) |
Aug 08, 2006 | 6.316 | 6.331 | 6.134 | 6.156 | 3,352,217 | -0.12(-1.97%) |
Aug 07, 2006 | 6.371 | 6.376 | 6.201 | 6.280 | 4,801,813 | -0.07(-1.16%) |
Aug 04, 2006 | 6.404 | 6.572 | 6.294 | 6.354 | 9,222,704 | +0.03(+0.49%) |
Aug 03, 2006 | 6.120 | 6.359 | 6.030 | 6.323 | 7,403,716 | +0.20(+3.29%) |
Aug 02, 2006 | 6.029 | 6.154 | 5.979 | 6.121 | 8,125,045 | +0.14(+2.30%) |
Aug 01, 2006 | 6.075 | 6.108 | 5.920 | 5.984 | 8,304,465 | -0.14(-2.22%) |
Jul 31, 2006 | 6.092 | 6.135 | 5.941 | 6.120 | 7,780,228 | +0.05(+0.79%) |
Jul 28, 2006 | 5.953 | 6.092 | 5.925 | 6.072 | 4,629,745 | +0.18(+2.98%) |
Jul 27, 2006 | 6.078 | 6.090 | 5.872 | 5.896 | 5,852,759 | -0.14(-2.36%) |
Jul 26, 2006 | 6.104 | 6.194 | 5.955 | 6.039 | 11,214,324 | -0.06(-0.99%) |
Jul 25, 2006 | 6.017 | 6.113 | 5.929 | 6.099 | 9,109,951 | +0.12(+2.04%) |
Jul 24, 2006 | 5.717 | 6.015 | 5.726 | 5.977 | 8,740,036 | +0.26(+4.54%) |
Jul 21, 2006 | 5.839 | 5.870 | 5.709 | 5.717 | 8,634,577 | -0.12(-2.09%) |
Jul 20, 2006 | 5.925 | 5.984 | 5.834 | 5.839 | 12,092,428 | -0.20(-3.28%) |
Jul 19, 2006 | 5.746 | 6.056 | 5.717 | 6.037 | 10,746,867 | +0.26(+4.43%) |
Jul 18, 2006 | 5.930 | 6.008 | 5.709 | 5.781 | 8,905,577 | -0.13(-2.13%) |
Jul 17, 2006 | 6.035 | 6.070 | 5.831 | 5.906 | 13,167,931 | -0.18(-2.89%) |
Jul 14, 2006 | 6.025 | 6.085 | 6.004 | 6.082 | 10,191,266 | +0.02(+0.40%) |
Jul 13, 2006 | 6.130 | 6.185 | 5.998 | 6.058 | 13,982,558 | -0.13(-2.14%) |
Jul 12, 2006 | 6.237 | 6.362 | 6.078 | 6.190 | 34,731,120 | -0.44(-6.67%) |
Jul 11, 2006 | 6.589 | 6.677 | 6.486 | 6.632 | 5,564,886 | +0.02(+0.26%) |
Jul 10, 2006 | 6.660 | 6.751 | 6.550 | 6.615 | 3,859,523 | -0.04(-0.57%) |
Jul 07, 2006 | 6.806 | 6.810 | 6.619 | 6.653 | 4,572,121 | -0.16(-2.40%) |
Jul 06, 2006 | 6.830 | 6.978 | 6.782 | 6.817 | 4,637,260 | -0.01(-0.13%) |
Jul 05, 2006 | 7.045 | 7.045 | 6.796 | 6.825 | 4,426,371 | -0.24(-3.46%) |
Jul 03, 2006 | 6.971 | 7.073 | 6.944 | 7.069 | 2,115,910 | +0.14(+1.99%) |
Jun 30, 2006 | 6.978 | 6.990 | 6.885 | 6.932 | 5,964,152 | +0.00(+0.05%) |
Jun 29, 2006 | 6.548 | 6.928 | 6.514 | 6.928 | 9,123,040 | +0.44(+6.85%) |
Jun 28, 2006 | 6.562 | 6.595 | 6.464 | 6.484 | 6,417,276 | -0.08(-1.18%) |
Jun 27, 2006 | 6.761 | 6.803 | 6.536 | 6.562 | 6,471,959 | -0.22(-3.20%) |
Jun 26, 2006 | 6.717 | 6.791 | 6.675 | 6.779 | 2,965,453 | +0.10(+1.47%) |
Jun 23, 2006 | 6.615 | 6.791 | 6.550 | 6.681 | 3,549,424 | +0.04(+0.67%) |
Jun 22, 2006 | 6.641 | 6.732 | 6.572 | 6.636 | 4,740,458 | -0.00(-0.05%) |
Jun 21, 2006 | 6.553 | 6.743 | 6.478 | 6.639 | 4,958,084 | +0.12(+1.87%) |
Jun 20, 2006 | 6.583 | 6.646 | 6.476 | 6.517 | 3,739,051 | -0.09(-1.35%) |
Jun 19, 2006 | 6.770 | 6.786 | 6.589 | 6.607 | 6,810,568 | -0.16(-2.39%) |
Jun 16, 2006 | 6.731 | 6.808 | 6.710 | 6.768 | 8,137,628 | +0.04(+0.56%) |
Jun 15, 2006 | 6.507 | 6.743 | 6.469 | 6.731 | 7,812,289 | +0.27(+4.18%) |
Jun 14, 2006 | 6.280 | 6.522 | 6.220 | 6.460 | 11,820,794 | +0.17(+2.76%) |
Jun 13, 2006 | 6.472 | 6.512 | 6.214 | 6.287 | 18,104,004 | -0.21(-3.23%) |
Jun 12, 2006 | 6.946 | 6.946 | 6.476 | 6.497 | 11,555,537 | -0.41(-5.95%) |
Jun 09, 2006 | 6.796 | 6.956 | 6.629 | 6.908 | 9,578,384 | +0.11(+1.67%) |
Jun 08, 2006 | 6.908 | 6.983 | 6.548 | 6.794 | 15,752,810 | -0.14(-2.03%) |
Jun 07, 2006 | 6.959 | 7.091 | 6.927 | 6.935 | 8,142,877 | -0.02(-0.25%) |
Jun 06, 2006 | 7.309 | 7.312 | 6.928 | 6.952 | 11,779,905 | -0.39(-5.27%) |
Jun 05, 2006 | 7.630 | 7.646 | 7.302 | 7.340 | 6,734,101 | -0.33(-4.26%) |
Jun 02, 2006 | 7.656 | 7.709 | 7.529 | 7.666 | 4,011,190 | +0.04(+0.54%) |
Jun 01, 2006 | 7.329 | 7.625 | 7.319 | 7.625 | 5,455,189 | +0.23(+3.07%) |
May 31, 2006 | 7.317 | 7.512 | 7.312 | 7.398 | 3,169,599 | +0.09(+1.18%) |
May 30, 2006 | 7.389 | 7.465 | 7.310 | 7.312 | 2,804,678 | -0.08(-1.05%) |
May 26, 2006 | 7.474 | 7.537 | 7.312 | 7.389 | 3,247,554 | -0.05(-0.62%) |
May 25, 2006 | 7.472 | 7.541 | 7.324 | 7.436 | 3,438,821 | +0.03(+0.44%) |
May 24, 2006 | 7.398 | 7.462 | 7.260 | 7.403 | 5,360,867 | +0.01(+0.07%) |
May 23, 2006 | 7.436 | 7.543 | 7.338 | 7.398 | 5,812,642 | +0.03(+0.42%) |
May 22, 2006 | 7.402 | 7.493 | 7.295 | 7.367 | 5,657,447 | -0.08(-1.13%) |
May 19, 2006 | 7.367 | 7.594 | 7.338 | 7.451 | 7,674,879 | +0.04(+0.56%) |
May 18, 2006 | 7.517 | 7.570 | 7.355 | 7.410 | 5,172,169 | -0.10(-1.28%) |
May 17, 2006 | 7.699 | 7.711 | 7.470 | 7.506 | 6,949,262 | -0.22(-2.81%) |
May 16, 2006 | 7.746 | 7.782 | 7.632 | 7.723 | 6,211,560 | -0.05(-0.62%) |
May 15, 2006 | 7.957 | 8.012 | 7.744 | 7.771 | 5,042,665 | -0.26(-3.28%) |
May 12, 2006 | 8.191 | 8.191 | 7.999 | 8.035 | 3,735,697 | -0.17(-2.10%) |
May 11, 2006 | 8.319 | 8.349 | 8.143 | 8.207 | 3,111,267 | -0.13(-1.51%) |
May 10, 2006 | 8.430 | 8.485 | 8.301 | 8.332 | 3,699,155 | -0.07(-0.84%) |
May 09, 2006 | 8.370 | 8.453 | 8.319 | 8.403 | 3,537,439 | +0.07(+0.80%) |
May 08, 2006 | 8.126 | 8.399 | 8.048 | 8.336 | 4,858,687 | +0.23(+2.78%) |
May 05, 2006 | 8.095 | 8.131 | 7.995 | 8.110 | 3,257,534 | +0.07(+0.83%) |
May 04, 2006 | 7.931 | 8.088 | 7.931 | 8.043 | 3,508,987 | +0.10(+1.26%) |
May 03, 2006 | 7.954 | 7.976 | 7.844 | 7.943 | 3,912,137 | +0.01(+0.15%) |
May 02, 2006 | 7.863 | 8.043 | 7.840 | 7.931 | 3,552,185 | +0.07(+0.90%) |
May 01, 2006 | 8.045 | 8.121 | 7.837 | 7.861 | 5,374,729 | -0.19(-2.39%) |
Apr 28, 2006 | 8.174 | 8.174 | 8.031 | 8.054 | 3,163,072 | -0.05(-0.66%) |
Apr 27, 2006 | 8.042 | 8.319 | 7.974 | 8.107 | 3,711,547 | +0.03(+0.43%) |
Apr 26, 2006 | 8.214 | 8.274 | 8.062 | 8.072 | 2,949,608 | -0.10(-1.20%) |
Apr 25, 2006 | 8.172 | 8.232 | 8.110 | 8.171 | 4,953,091 | -0.00(-0.02%) |
Apr 24, 2006 | 8.124 | 8.198 | 8.042 | 8.172 | 3,022,681 | +0.07(+0.85%) |
Apr 21, 2006 | 8.319 | 8.319 | 7.997 | 8.103 | 3,192,291 | -0.15(-1.85%) |
Apr 20, 2006 | 8.255 | 8.370 | 8.217 | 8.257 | 3,166,240 | +0.02(+0.19%) |
Apr 19, 2006 | 8.200 | 8.243 | 8.109 | 8.241 | 3,936,409 | +0.09(+1.08%) |
Apr 18, 2006 | 7.914 | 8.214 | 7.902 | 8.153 | 4,152,174 | +0.24(+3.02%) |
Apr 17, 2006 | 7.957 | 7.985 | 7.813 | 7.914 | 3,285,997 | -0.01(-0.13%) |
Apr 13, 2006 | 7.869 | 7.985 | 7.785 | 7.925 | 5,632,129 | +0.06(+0.70%) |
Apr 12, 2006 | 7.993 | 8.188 | 7.765 | 7.869 | 7,059,789 | -0.12(-1.55%) |
Apr 11, 2006 | 8.024 | 8.136 | 7.914 | 7.993 | 4,213,070 | -0.03(-0.39%) |
Apr 10, 2006 | 8.000 | 8.072 | 7.918 | 8.024 | 4,523,798 | +0.00(+0.00%) |
Apr 07, 2006 | 8.100 | 8.196 | 7.973 | 8.024 | 6,273,182 | -0.08(-1.04%) |
Apr 06, 2006 | 8.270 | 8.270 | 8.098 | 8.109 | 5,770,218 | -0.15(-1.79%) |
Apr 05, 2006 | 8.368 | 8.368 | 8.243 | 8.257 | 4,386,476 | -0.13(-1.58%) |
Apr 04, 2006 | 8.353 | 8.441 | 8.157 | 8.389 | 5,007,390 | +0.23(+2.76%) |