Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.489 | 7.510 | 7.344 | 7.354 | 1,653,278 | -0.12(-1.57%) |
Apr 27, 2007 | 7.518 | 7.558 | 7.456 | 7.471 | 4,516,452 | -0.11(-1.46%) |
Apr 26, 2007 | 7.273 | 7.585 | 7.254 | 7.581 | 7,244,546 | +0.31(+4.26%) |
Apr 25, 2007 | 7.178 | 7.315 | 7.123 | 7.272 | 6,527,296 | +0.13(+1.77%) |
Apr 24, 2007 | 7.124 | 7.179 | 7.077 | 7.145 | 1,425,495 | +0.01(+0.08%) |
Apr 23, 2007 | 7.079 | 7.193 | 7.058 | 7.140 | 2,148,043 | +0.05(+0.77%) |
Apr 20, 2007 | 7.100 | 7.131 | 7.058 | 7.085 | 1,881,060 | +0.02(+0.25%) |
Apr 19, 2007 | 7.069 | 7.124 | 6.983 | 7.067 | 2,061,697 | -0.00(-0.01%) |
Apr 18, 2007 | 7.174 | 7.207 | 7.038 | 7.068 | 4,166,832 | -0.05(-0.66%) |
Apr 17, 2007 | 7.112 | 7.164 | 7.091 | 7.115 | 2,121,027 | -0.00(-0.05%) |
Apr 16, 2007 | 7.051 | 7.200 | 7.051 | 7.119 | 2,408,668 | +0.13(+1.82%) |
Apr 13, 2007 | 7.017 | 7.018 | 6.968 | 6.991 | 1,439,268 | -0.02(-0.24%) |
Apr 12, 2007 | 6.992 | 7.025 | 6.915 | 7.008 | 1,323,787 | +0.00(+0.04%) |
Apr 11, 2007 | 7.060 | 7.094 | 6.933 | 7.005 | 4,034,401 | -0.25(-3.47%) |
Apr 10, 2007 | 7.177 | 7.281 | 7.174 | 7.258 | 1,413,311 | +0.06(+0.85%) |
Apr 09, 2007 | 7.130 | 7.204 | 7.095 | 7.196 | 914,838 | +0.06(+0.78%) |
Apr 05, 2007 | 7.101 | 7.165 | 7.079 | 7.140 | 1,228,437 | +0.03(+0.40%) |
Apr 04, 2007 | 7.166 | 7.191 | 7.103 | 7.112 | 1,493,300 | -0.07(-0.96%) |
Apr 03, 2007 | 7.172 | 7.207 | 7.155 | 7.181 | 1,661,753 | +0.04(+0.58%) |
Apr 02, 2007 | 7.143 | 7.174 | 7.099 | 7.140 | 1,290,415 | +0.02(+0.29%) |
Mar 30, 2007 | 7.115 | 7.166 | 7.053 | 7.119 | 1,064,751 | +0.00(+0.01%) |
Mar 29, 2007 | 7.082 | 7.192 | 7.082 | 7.118 | 1,985,416 | -0.03(-0.46%) |
Mar 28, 2007 | 7.217 | 7.217 | 7.127 | 7.151 | 1,557,927 | -0.07(-0.90%) |
Mar 27, 2007 | 7.244 | 7.250 | 7.174 | 7.216 | 1,928,206 | -0.05(-0.64%) |
Mar 26, 2007 | 7.245 | 7.281 | 7.199 | 7.262 | 1,946,217 | +0.04(+0.55%) |
Mar 23, 2007 | 7.227 | 7.268 | 7.216 | 7.223 | 1,013,367 | -0.00(-0.07%) |
Mar 22, 2007 | 7.244 | 7.263 | 7.151 | 7.227 | 2,452,636 | -0.01(-0.08%) |
Mar 21, 2007 | 7.159 | 7.255 | 7.124 | 7.233 | 1,132,026 | +0.08(+1.09%) |
Mar 20, 2007 | 7.037 | 7.161 | 7.037 | 7.155 | 1,790,477 | +0.12(+1.75%) |
Mar 19, 2007 | 6.947 | 7.042 | 6.939 | 7.032 | 912,719 | +0.13(+1.87%) |
Mar 16, 2007 | 6.920 | 6.948 | 6.869 | 6.903 | 1,077,464 | -0.02(-0.25%) |
Mar 15, 2007 | 6.881 | 6.955 | 6.865 | 6.920 | 1,140,502 | +0.04(+0.60%) |
Mar 14, 2007 | 6.804 | 6.919 | 6.788 | 6.878 | 1,467,873 | -0.01(-0.19%) |
Mar 13, 2007 | 7.079 | 7.051 | 6.880 | 6.891 | 1,236,382 | -0.19(-2.65%) |
Mar 12, 2007 | 7.023 | 7.081 | 7.005 | 7.079 | 2,027,265 | +0.03(+0.46%) |
Mar 09, 2007 | 7.146 | 7.183 | 7.037 | 7.047 | 1,537,797 | -0.03(-0.48%) |
Mar 08, 2007 | 7.037 | 7.132 | 7.033 | 7.081 | 2,514,614 | +0.08(+1.17%) |
Mar 07, 2007 | 6.989 | 7.079 | 6.962 | 6.999 | 1,367,755 | +0.03(+0.39%) |
Mar 06, 2007 | 7.018 | 7.018 | 6.871 | 6.972 | 1,625,732 | +0.10(+1.51%) |
Mar 05, 2007 | 6.820 | 6.941 | 6.820 | 6.868 | 3,407,214 | -0.02(-0.29%) |
Mar 02, 2007 | 6.955 | 6.960 | 6.875 | 6.888 | 2,384,301 | -0.08(-1.10%) |
Mar 01, 2007 | 6.951 | 7.025 | 6.858 | 6.964 | 1,967,920 | +0.01(+0.19%) |
Feb 28, 2007 | 6.958 | 7.008 | 6.914 | 6.951 | 2,707,964 | -0.02(-0.32%) |
Feb 27, 2007 | 7.155 | 7.229 | 6.886 | 6.973 | 4,582,668 | -0.29(-3.96%) |
Feb 26, 2007 | 7.391 | 7.421 | 7.231 | 7.261 | 3,222,461 | -0.11(-1.47%) |
Feb 23, 2007 | 7.291 | 7.381 | 7.246 | 7.370 | 4,536,582 | +0.09(+1.19%) |
Feb 22, 2007 | 7.343 | 7.343 | 7.222 | 7.283 | 2,616,851 | -0.05(-0.64%) |
Feb 21, 2007 | 7.321 | 7.379 | 7.287 | 7.330 | 2,611,024 | +0.01(+0.13%) |
Feb 20, 2007 | 7.221 | 7.359 | 7.147 | 7.321 | 3,317,680 | +0.09(+1.23%) |
Feb 16, 2007 | 7.228 | 7.249 | 7.188 | 7.232 | 3,086,189 | +0.00(+0.05%) |
Feb 15, 2007 | 7.180 | 7.250 | 7.109 | 7.228 | 2,841,455 | +0.09(+1.32%) |
Feb 14, 2007 | 7.091 | 7.140 | 7.079 | 7.134 | 3,455,414 | +0.04(+0.60%) |
Feb 13, 2007 | 7.028 | 7.091 | 6.994 | 7.091 | 3,036,066 | +0.07(+0.98%) |
Feb 12, 2007 | 7.051 | 7.087 | 6.938 | 7.022 | 3,990,868 | -0.05(-0.72%) |
Feb 09, 2007 | 7.022 | 7.140 | 6.980 | 7.073 | 5,282,967 | +0.05(+0.73%) |
Feb 08, 2007 | 6.730 | 7.172 | 6.719 | 7.022 | 11,741,929 | +0.41(+6.27%) |
Feb 07, 2007 | 6.599 | 6.668 | 6.550 | 6.608 | 2,270,939 | +0.00(+0.01%) |
Feb 06, 2007 | 6.581 | 6.619 | 6.575 | 6.607 | 2,990,838 | +0.02(+0.37%) |
Feb 05, 2007 | 6.602 | 6.652 | 6.550 | 6.583 | 2,314,907 | +0.05(+0.69%) |
Feb 02, 2007 | 6.565 | 6.574 | 6.483 | 6.537 | 1,957,341 | -0.05(-0.70%) |
Feb 01, 2007 | 6.495 | 6.619 | 6.495 | 6.584 | 2,613,673 | +0.11(+1.77%) |
Jan 31, 2007 | 6.428 | 6.475 | 6.315 | 6.469 | 1,843,979 | +0.06(+0.87%) |
Jan 30, 2007 | 6.447 | 6.449 | 6.354 | 6.414 | 1,547,332 | -0.01(-0.18%) |
Jan 29, 2007 | 6.368 | 6.450 | 6.335 | 6.425 | 1,881,060 | +0.07(+1.05%) |
Jan 26, 2007 | 6.315 | 6.372 | 6.220 | 6.358 | 2,466,938 | -0.05(-0.75%) |
Jan 25, 2007 | 6.451 | 6.478 | 6.372 | 6.406 | 2,390,658 | -0.08(-1.29%) |
Jan 24, 2007 | 6.554 | 6.588 | 6.434 | 6.490 | 5,383,086 | +0.18(+2.90%) |
Jan 23, 2007 | 6.230 | 6.351 | 6.210 | 6.307 | 3,898,261 | +0.03(+0.50%) |
Jan 22, 2007 | 6.151 | 6.299 | 6.117 | 6.276 | 4,431,696 | +0.10(+1.64%) |
Jan 19, 2007 | 6.055 | 6.187 | 6.042 | 6.175 | 3,923,688 | +0.06(+1.05%) |
Jan 18, 2007 | 6.076 | 6.168 | 6.052 | 6.111 | 1,276,112 | -0.02(-0.31%) |
Jan 17, 2007 | 6.093 | 6.158 | 6.073 | 6.130 | 2,379,004 | +0.01(+0.11%) |
Jan 16, 2007 | 6.068 | 6.173 | 6.042 | 6.123 | 3,113,735 | +0.06(+1.03%) |
Jan 12, 2007 | 6.094 | 6.208 | 6.008 | 6.061 | 5,242,178 | -0.10(-1.64%) |
Jan 11, 2007 | 5.579 | 6.162 | 5.546 | 6.162 | 12,671,070 | +0.59(+10.64%) |
Jan 10, 2007 | 5.527 | 5.574 | 5.484 | 5.569 | 1,119,313 | +0.01(+0.22%) |
Jan 09, 2007 | 5.547 | 5.559 | 5.508 | 5.557 | 1,821,201 | +0.02(+0.29%) |
Jan 08, 2007 | 5.521 | 5.547 | 5.477 | 5.541 | 1,206,188 | +0.01(+0.17%) |
Jan 05, 2007 | 5.510 | 5.565 | 5.507 | 5.531 | 980,524 | -0.06(-1.11%) |
Jan 04, 2007 | 5.623 | 5.668 | 5.542 | 5.593 | 1,305,777 | -0.03(-0.52%) |
Jan 03, 2007 | 5.594 | 5.653 | 5.564 | 5.623 | 1,935,092 | +0.05(+0.93%) |
Dec 29, 2006 | 5.583 | 5.640 | 5.570 | 5.571 | 1,110,307 | -0.02(-0.35%) |
Dec 28, 2006 | 5.592 | 5.611 | 5.545 | 5.591 | 818,957 | +0.00(+0.00%) |
Dec 27, 2006 | 5.569 | 5.597 | 5.536 | 5.591 | 793,001 | +0.07(+1.28%) |
Dec 26, 2006 | 5.451 | 5.526 | 5.451 | 5.520 | 728,904 | +0.06(+1.04%) |
Dec 22, 2006 | 5.510 | 5.511 | 5.446 | 5.463 | 724,666 | -0.06(-1.13%) |
Dec 21, 2006 | 5.493 | 5.552 | 5.492 | 5.525 | 1,327,495 | +0.03(+0.46%) |
Dec 20, 2006 | 5.370 | 5.516 | 5.370 | 5.500 | 1,259,690 | +0.11(+1.98%) |
Dec 19, 2006 | 5.437 | 5.437 | 5.325 | 5.393 | 1,354,512 | -0.04(-0.70%) |
Dec 18, 2006 | 5.446 | 5.479 | 5.406 | 5.431 | 1,180,761 | -0.02(-0.38%) |
Dec 15, 2006 | 5.503 | 5.512 | 5.433 | 5.452 | 1,280,879 | -0.05(-0.84%) |
Dec 14, 2006 | 5.451 | 5.519 | 5.443 | 5.498 | 1,329,614 | +0.06(+1.08%) |
Dec 13, 2006 | 5.470 | 5.500 | 5.432 | 5.440 | 997,475 | -0.00(-0.02%) |
Dec 12, 2006 | 5.428 | 5.458 | 5.391 | 5.441 | 2,479,122 | +0.00(+0.00%) |
Dec 11, 2006 | 5.457 | 5.474 | 5.431 | 5.441 | 777,109 | -0.01(-0.21%) |
Dec 08, 2006 | 5.408 | 5.478 | 5.408 | 5.452 | 960,395 | +0.03(+0.47%) |
Dec 07, 2006 | 5.449 | 5.465 | 5.404 | 5.426 | 973,638 | -0.03(-0.64%) |
Dec 06, 2006 | 5.517 | 5.517 | 5.422 | 5.461 | 1,216,783 | -0.05(-0.92%) |
Dec 05, 2006 | 5.508 | 5.545 | 5.486 | 5.512 | 1,234,793 | +0.00(+0.00%) |
Dec 04, 2006 | 5.457 | 5.558 | 5.437 | 5.512 | 1,366,695 | +0.05(+0.86%) |
Dec 01, 2006 | 5.386 | 5.481 | 5.370 | 5.465 | 1,656,986 | +0.01(+0.17%) |
Nov 30, 2006 | 5.483 | 5.516 | 5.427 | 5.456 | 1,689,299 | -0.03(-0.60%) |
Nov 29, 2006 | 5.471 | 5.522 | 5.415 | 5.489 | 1,635,267 | +0.04(+0.73%) |
Nov 28, 2006 | 5.437 | 5.469 | 5.397 | 5.449 | 1,380,468 | -0.00(-0.07%) |
Nov 27, 2006 | 5.511 | 5.511 | 5.434 | 5.453 | 1,989,654 | -0.09(-1.57%) |
Nov 24, 2006 | 5.550 | 5.576 | 5.540 | 5.540 | 464,570 | -0.03(-0.54%) |
Nov 22, 2006 | 5.589 | 5.603 | 5.536 | 5.570 | 1,525,613 | -0.01(-0.17%) |
Nov 21, 2006 | 5.591 | 5.591 | 5.531 | 5.579 | 1,251,744 | -0.01(-0.19%) |
Nov 20, 2006 | 5.654 | 5.667 | 5.555 | 5.590 | 1,141,032 | -0.09(-1.51%) |
Nov 17, 2006 | 5.725 | 5.746 | 5.641 | 5.676 | 1,989,654 | -0.05(-0.94%) |
Nov 16, 2006 | 5.758 | 5.764 | 5.670 | 5.729 | 3,104,200 | -0.01(-0.16%) |
Nov 15, 2006 | 5.640 | 5.751 | 5.628 | 5.739 | 2,645,986 | +0.10(+1.76%) |
Nov 14, 2006 | 5.541 | 5.640 | 5.531 | 5.640 | 1,428,673 | +0.10(+1.89%) |
Nov 13, 2006 | 5.500 | 5.576 | 5.490 | 5.535 | 1,343,917 | +0.04(+0.65%) |
Nov 10, 2006 | 5.454 | 5.501 | 5.419 | 5.499 | 974,697 | +0.05(+0.83%) |
Nov 09, 2006 | 5.445 | 5.474 | 5.402 | 5.454 | 1,165,399 | +0.01(+0.16%) |
Nov 08, 2006 | 5.399 | 5.462 | 5.382 | 5.445 | 940,795 | +0.03(+0.51%) |
Nov 07, 2006 | 5.371 | 5.452 | 5.371 | 5.418 | 1,398,479 | +0.03(+0.60%) |
Nov 06, 2006 | 5.359 | 5.414 | 5.319 | 5.386 | 1,563,224 | +0.06(+1.13%) |
Nov 03, 2006 | 5.348 | 5.382 | 5.288 | 5.325 | 1,267,636 | -0.01(-0.27%) |
Nov 02, 2006 | 5.324 | 5.354 | 5.270 | 5.340 | 2,470,117 | -0.06(-1.05%) |
Nov 01, 2006 | 5.475 | 5.529 | 5.375 | 5.396 | 3,392,901 | -0.03(-0.57%) |
Oct 31, 2006 | 5.444 | 5.493 | 5.402 | 5.427 | 3,249,875 | -0.07(-1.20%) |
Oct 30, 2006 | 5.483 | 5.534 | 5.474 | 5.493 | 2,141,686 | -0.00(-0.09%) |
Oct 27, 2006 | 5.696 | 5.731 | 5.460 | 5.498 | 5,568,490 | -0.29(-4.99%) |
Oct 26, 2006 | 5.723 | 5.812 | 5.720 | 5.787 | 2,208,432 | +0.07(+1.20%) |
Oct 25, 2006 | 5.706 | 5.732 | 5.655 | 5.718 | 1,506,543 | +0.01(+0.22%) |
Oct 24, 2006 | 5.638 | 5.720 | 5.619 | 5.706 | 1,081,172 | +0.03(+0.55%) |
Oct 23, 2006 | 5.580 | 5.695 | 5.576 | 5.675 | 1,293,593 | +0.05(+0.96%) |
Oct 20, 2006 | 5.631 | 5.652 | 5.580 | 5.621 | 1,289,885 | -0.02(-0.42%) |
Oct 19, 2006 | 5.597 | 5.652 | 5.574 | 5.644 | 2,517,792 | +0.05(+0.95%) |
Oct 18, 2006 | 5.614 | 5.658 | 5.572 | 5.592 | 1,817,493 | -0.01(-0.20%) |
Oct 17, 2006 | 5.632 | 5.661 | 5.585 | 5.603 | 2,096,659 | -0.04(-0.65%) |
Oct 16, 2006 | 5.645 | 5.669 | 5.593 | 5.640 | 1,773,526 | -0.01(-0.10%) |
Oct 13, 2006 | 5.681 | 5.687 | 5.602 | 5.645 | 1,630,499 | -0.04(-0.76%) |
Oct 12, 2006 | 5.599 | 5.690 | 5.593 | 5.689 | 1,631,029 | +0.09(+1.58%) |
Oct 11, 2006 | 5.598 | 5.614 | 5.569 | 5.600 | 2,825,034 | -0.04(-0.77%) |
Oct 10, 2006 | 5.640 | 5.671 | 5.630 | 5.643 | 1,731,147 | -0.00(-0.08%) |
Oct 09, 2006 | 5.576 | 5.682 | 5.569 | 5.648 | 930,730 | +0.04(+0.67%) |
Oct 06, 2006 | 5.606 | 5.663 | 5.552 | 5.610 | 1,513,959 | -0.02(-0.34%) |
Oct 05, 2006 | 5.555 | 5.663 | 5.523 | 5.629 | 2,359,404 | +0.06(+1.10%) |
Oct 04, 2006 | 5.456 | 5.608 | 5.456 | 5.568 | 2,879,596 | +0.09(+1.71%) |
Oct 03, 2006 | 5.469 | 5.489 | 5.408 | 5.475 | 2,405,490 | -0.02(-0.45%) |
Oct 02, 2006 | 5.488 | 5.551 | 5.413 | 5.499 | 4,030,163 | +0.10(+1.91%) |
Sep 29, 2006 | 5.423 | 5.450 | 5.382 | 5.396 | 2,596,192 | -0.03(-0.50%) |
Sep 28, 2006 | 5.366 | 5.430 | 5.361 | 5.424 | 2,294,777 | +0.05(+0.93%) |
Sep 27, 2006 | 5.352 | 5.426 | 5.343 | 5.374 | 3,467,593 | +0.01(+0.23%) |
Sep 26, 2006 | 5.272 | 5.391 | 5.243 | 5.361 | 3,306,026 | +0.09(+1.72%) |
Sep 25, 2006 | 5.191 | 5.307 | 5.118 | 5.271 | 5,100,211 | +0.20(+3.87%) |
Sep 22, 2006 | 4.802 | 5.096 | 4.763 | 5.074 | 12,884,550 | -0.07(-1.34%) |
Sep 21, 2006 | 5.247 | 5.277 | 5.135 | 5.143 | 4,247,351 | -0.20(-3.74%) |
Sep 20, 2006 | 5.218 | 5.345 | 5.212 | 5.343 | 3,223,918 | +0.15(+2.89%) |
Sep 19, 2006 | 5.185 | 5.276 | 5.180 | 5.193 | 2,282,064 | -0.04(-0.85%) |
Sep 18, 2006 | 5.280 | 5.322 | 5.207 | 5.238 | 1,582,294 | -0.08(-1.44%) |
Sep 15, 2006 | 5.351 | 5.358 | 5.286 | 5.314 | 2,039,449 | -0.05(-1.00%) |
Sep 14, 2006 | 5.371 | 5.399 | 5.280 | 5.368 | 1,119,842 | -0.03(-0.54%) |
Sep 13, 2006 | 5.347 | 5.435 | 5.337 | 5.397 | 1,801,601 | +0.05(+0.85%) |
Sep 12, 2006 | 5.196 | 5.394 | 5.180 | 5.352 | 1,608,251 | +0.16(+3.00%) |
Sep 11, 2006 | 5.121 | 5.239 | 5.097 | 5.196 | 2,810,201 | +0.03(+0.60%) |
Sep 08, 2006 | 5.201 | 5.228 | 5.133 | 5.165 | 3,194,254 | -0.03(-0.49%) |
Sep 07, 2006 | 5.290 | 5.290 | 5.186 | 5.190 | 1,678,175 | -0.10(-1.91%) |
Sep 06, 2006 | 5.350 | 5.350 | 5.279 | 5.291 | 1,074,286 | -0.07(-1.32%) |
Sep 05, 2006 | 5.381 | 5.414 | 5.324 | 5.362 | 1,775,645 | -0.01(-0.26%) |
Sep 01, 2006 | 5.352 | 5.425 | 5.330 | 5.376 | 1,156,394 | +0.02(+0.44%) |
Aug 31, 2006 | 5.324 | 5.365 | 5.307 | 5.353 | 1,128,318 | +0.03(+0.48%) |
Aug 30, 2006 | 5.310 | 5.345 | 5.276 | 5.327 | 1,258,101 | +0.03(+0.59%) |
Aug 29, 2006 | 5.268 | 5.308 | 5.234 | 5.296 | 1,216,783 | +0.05(+0.95%) |
Aug 28, 2006 | 5.241 | 5.332 | 5.206 | 5.246 | 2,123,675 | -0.00(-0.09%) |
Aug 25, 2006 | 5.213 | 5.314 | 5.205 | 5.251 | 1,908,606 | +0.04(+0.72%) |
Aug 24, 2006 | 5.276 | 5.296 | 5.171 | 5.213 | 1,989,654 | -0.07(-1.25%) |
Aug 23, 2006 | 5.364 | 5.431 | 5.248 | 5.279 | 2,010,314 | -0.07(-1.39%) |
Aug 22, 2006 | 5.378 | 5.402 | 5.310 | 5.354 | 3,147,638 | -0.02(-0.46%) |
Aug 21, 2006 | 5.465 | 5.465 | 5.337 | 5.378 | 3,719,213 | -0.16(-2.85%) |
Aug 18, 2006 | 5.722 | 5.723 | 5.530 | 5.536 | 3,259,940 | -0.20(-3.41%) |
Aug 17, 2006 | 5.687 | 5.812 | 5.687 | 5.731 | 979,995 | +0.02(+0.33%) |
Aug 16, 2006 | 5.654 | 5.731 | 5.615 | 5.712 | 1,099,183 | +0.07(+1.17%) |
Aug 15, 2006 | 5.670 | 5.670 | 5.570 | 5.646 | 830,082 | +0.13(+2.45%) |
Aug 14, 2006 | 5.507 | 5.622 | 5.379 | 5.511 | 785,585 | -0.03(-0.51%) |
Aug 11, 2006 | 5.562 | 5.594 | 5.494 | 5.540 | 1,072,697 | -0.02(-0.41%) |
Aug 10, 2006 | 5.559 | 5.597 | 5.496 | 5.562 | 1,319,020 | -0.00(-0.03%) |
Aug 09, 2006 | 5.611 | 5.624 | 5.555 | 5.564 | 2,309,609 | +0.00(+0.07%) |
Aug 08, 2006 | 5.625 | 5.641 | 5.540 | 5.560 | 1,599,245 | -0.05(-0.84%) |
Aug 07, 2006 | 5.631 | 5.641 | 5.573 | 5.608 | 643,618 | -0.02(-0.40%) |
Aug 04, 2006 | 5.687 | 5.748 | 5.569 | 5.630 | 1,851,395 | -0.02(-0.37%) |
Aug 03, 2006 | 5.567 | 5.659 | 5.543 | 5.651 | 1,994,951 | +0.08(+1.37%) |
Aug 02, 2006 | 5.537 | 5.583 | 5.520 | 5.575 | 3,662,002 | +0.05(+0.91%) |
Aug 01, 2006 | 5.522 | 5.559 | 5.397 | 5.525 | 5,142,060 | -0.14(-2.45%) |
Jul 31, 2006 | 5.661 | 5.669 | 5.603 | 5.663 | 2,392,247 | -0.02(-0.38%) |
Jul 28, 2006 | 5.661 | 5.710 | 5.654 | 5.685 | 3,073,476 | +0.03(+0.52%) |
Jul 27, 2006 | 5.597 | 5.864 | 5.583 | 5.656 | 5,478,437 | +0.14(+2.60%) |
Jul 26, 2006 | 5.560 | 5.566 | 5.417 | 5.512 | 2,347,220 | -0.01(-0.26%) |
Jul 25, 2006 | 5.578 | 5.586 | 5.492 | 5.526 | 3,293,842 | -0.06(-1.15%) |
Jul 24, 2006 | 5.515 | 5.605 | 5.485 | 5.591 | 2,511,965 | +0.08(+1.39%) |
Jul 21, 2006 | 5.456 | 5.523 | 5.397 | 5.514 | 3,527,982 | +0.06(+1.07%) |
Jul 20, 2006 | 5.772 | 5.773 | 5.439 | 5.456 | 5,667,019 | -0.33(-5.77%) |
Jul 19, 2006 | 5.646 | 5.812 | 5.643 | 5.790 | 2,348,279 | +0.15(+2.71%) |
Jul 18, 2006 | 5.629 | 5.641 | 5.524 | 5.637 | 2,141,156 | +0.02(+0.32%) |
Jul 17, 2006 | 5.602 | 5.669 | 5.598 | 5.619 | 1,262,869 | -0.08(-1.42%) |
Jul 14, 2006 | 5.718 | 5.729 | 5.642 | 5.700 | 1,277,701 | -0.04(-0.69%) |
Jul 13, 2006 | 5.886 | 5.886 | 5.705 | 5.740 | 2,207,902 | -0.17(-2.87%) |
Jul 12, 2006 | 6.021 | 6.027 | 5.909 | 5.910 | 952,978 | -0.12(-2.06%) |
Jul 11, 2006 | 6.031 | 6.046 | 5.937 | 6.034 | 551,445 | -0.01(-0.12%) |
Jul 10, 2006 | 6.056 | 6.069 | 6.013 | 6.042 | 723,077 | +0.00(+0.08%) |
Jul 07, 2006 | 6.089 | 6.103 | 6.013 | 6.037 | 1,491,181 | -0.05(-0.85%) |
Jul 06, 2006 | 6.028 | 6.095 | 6.022 | 6.089 | 1,419,138 | +0.06(+0.94%) |
Jul 05, 2006 | 6.061 | 6.061 | 5.930 | 6.032 | 1,758,693 | -0.03(-0.45%) |
Jul 03, 2006 | 6.168 | 6.168 | 5.993 | 6.060 | 833,790 | -0.08(-1.38%) |
Jun 30, 2006 | 6.102 | 6.164 | 5.965 | 6.145 | 2,973,357 | +0.11(+1.75%) |
Jun 29, 2006 | 5.872 | 6.047 | 5.852 | 6.039 | 2,460,582 | +0.17(+2.93%) |
Jun 28, 2006 | 5.952 | 5.952 | 5.845 | 5.867 | 2,014,551 | -0.05(-0.89%) |
Jun 27, 2006 | 5.980 | 5.984 | 5.910 | 5.920 | 1,399,009 | -0.06(-1.07%) |
Jun 26, 2006 | 6.023 | 6.029 | 5.971 | 5.984 | 895,238 | -0.04(-0.70%) |
Jun 23, 2006 | 5.942 | 6.041 | 5.925 | 6.027 | 1,458,338 | +0.07(+1.11%) |
Jun 22, 2006 | 5.938 | 5.990 | 5.884 | 5.961 | 2,063,816 | +0.02(+0.40%) |
Jun 21, 2006 | 5.847 | 5.989 | 5.842 | 5.937 | 1,011,248 | +0.08(+1.37%) |
Jun 20, 2006 | 5.854 | 5.937 | 5.790 | 5.857 | 2,061,697 | +0.00(+0.05%) |
Jun 19, 2006 | 5.922 | 5.926 | 5.829 | 5.854 | 1,706,780 | -0.06(-1.08%) |
Jun 16, 2006 | 5.942 | 5.961 | 5.890 | 5.918 | 1,848,747 | +0.00(+0.08%) |
Jun 15, 2006 | 5.734 | 5.923 | 5.693 | 5.913 | 2,172,410 | +0.18(+3.13%) |
Jun 14, 2006 | 5.772 | 5.811 | 5.684 | 5.734 | 2,428,268 | -0.05(-0.80%) |
Jun 13, 2006 | 5.847 | 5.874 | 5.758 | 5.780 | 1,725,850 | -0.08(-1.29%) |
Jun 12, 2006 | 5.970 | 5.970 | 5.852 | 5.856 | 1,376,230 | -0.10(-1.62%) |
Jun 09, 2006 | 5.911 | 5.990 | 5.900 | 5.952 | 1,887,947 | +0.05(+0.80%) |
Jun 08, 2006 | 5.905 | 5.924 | 5.763 | 5.905 | 2,700,548 | -0.03(-0.45%) |
Jun 07, 2006 | 6.012 | 6.041 | 5.909 | 5.931 | 2,484,419 | -0.13(-2.12%) |
Jun 06, 2006 | 6.074 | 6.114 | 5.951 | 6.060 | 2,743,986 | +0.09(+1.44%) |
Jun 05, 2006 | 6.133 | 6.133 | 5.965 | 5.974 | 1,668,640 | -0.16(-2.62%) |
Jun 02, 2006 | 6.147 | 6.173 | 6.099 | 6.134 | 2,773,650 | +0.00(+0.05%) |
Jun 01, 2006 | 6.135 | 6.174 | 5.963 | 6.131 | 4,954,007 | -0.08(-1.25%) |
May 31, 2006 | 6.282 | 6.310 | 6.186 | 6.209 | 5,749,127 | -0.05(-0.81%) |
May 30, 2006 | 6.296 | 6.319 | 6.233 | 6.260 | 2,233,858 | -0.06(-0.96%) |
May 26, 2006 | 6.244 | 6.332 | 6.244 | 6.320 | 2,372,117 | +0.11(+1.73%) |
May 25, 2006 | 6.203 | 6.213 | 6.128 | 6.213 | 1,940,919 | +0.08(+1.39%) |
May 24, 2006 | 6.110 | 6.150 | 6.067 | 6.128 | 2,671,943 | -0.01(-0.09%) |
May 23, 2006 | 6.272 | 6.278 | 6.125 | 6.133 | 1,668,110 | -0.09(-1.43%) |
May 22, 2006 | 6.248 | 6.270 | 6.104 | 6.222 | 2,070,173 | -0.03(-0.42%) |
May 19, 2006 | 6.257 | 6.294 | 6.211 | 6.248 | 1,736,974 | +0.02(+0.29%) |
May 18, 2006 | 6.197 | 6.274 | 6.190 | 6.231 | 2,205,253 | +0.02(+0.32%) |
May 17, 2006 | 6.327 | 6.343 | 6.198 | 6.211 | 2,741,867 | -0.14(-2.23%) |
May 16, 2006 | 6.296 | 6.368 | 6.278 | 6.352 | 3,420,447 | +0.03(+0.49%) |
May 15, 2006 | 6.083 | 6.337 | 6.064 | 6.321 | 5,097,563 | +0.35(+5.78%) |
May 12, 2006 | 6.031 | 6.037 | 5.954 | 5.976 | 1,996,011 | -0.07(-1.16%) |
May 11, 2006 | 6.141 | 6.141 | 6.018 | 6.046 | 1,709,429 | -0.10(-1.55%) |
May 10, 2006 | 6.168 | 6.168 | 6.097 | 6.141 | 1,421,257 | -0.02(-0.28%) |
May 09, 2006 | 6.163 | 6.176 | 6.102 | 6.158 | 1,782,001 | +0.02(+0.34%) |
May 08, 2006 | 6.078 | 6.140 | 6.043 | 6.137 | 903,714 | +0.05(+0.88%) |
May 05, 2006 | 6.090 | 6.107 | 6.041 | 6.083 | 968,870 | +0.01(+0.14%) |
May 04, 2006 | 5.958 | 6.076 | 5.958 | 6.075 | 1,271,344 | +0.10(+1.75%) |
May 03, 2006 | 5.880 | 6.033 | 5.880 | 5.970 | 2,153,340 | +0.09(+1.52%) |
May 02, 2006 | 5.734 | 5.896 | 5.710 | 5.880 | 2,350,928 | +0.18(+3.15%) |