Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.468 | 9.494 | 9.197 | 9.210 | 7,198,458 | -0.26(-2.72%) |
Apr 27, 2007 | 9.415 | 9.501 | 9.369 | 9.468 | 6,239,604 | +0.15(+1.56%) |
Apr 26, 2007 | 9.362 | 9.402 | 9.283 | 9.323 | 8,137,575 | -0.25(-2.62%) |
Apr 25, 2007 | 9.448 | 9.599 | 9.408 | 9.573 | 8,404,159 | +0.18(+1.97%) |
Apr 24, 2007 | 9.566 | 9.626 | 9.296 | 9.388 | 9,438,569 | -0.23(-2.40%) |
Apr 23, 2007 | 9.744 | 9.758 | 9.580 | 9.619 | 6,408,475 | -0.08(-0.82%) |
Apr 20, 2007 | 9.771 | 9.797 | 9.659 | 9.698 | 7,292,835 | +0.15(+1.52%) |
Apr 19, 2007 | 9.718 | 9.764 | 9.501 | 9.553 | 13,099,882 | -0.35(-3.53%) |
Apr 18, 2007 | 9.896 | 9.969 | 9.843 | 9.903 | 6,509,403 | +0.03(+0.33%) |
Apr 17, 2007 | 10.02 | 10.05 | 9.857 | 9.870 | 7,498,641 | -0.15(-1.45%) |
Apr 16, 2007 | 10.01 | 10.05 | 9.936 | 10.01 | 10,192,697 | +0.09(+0.86%) |
Apr 13, 2007 | 9.810 | 9.955 | 9.744 | 9.929 | 10,302,466 | +0.22(+2.31%) |
Apr 12, 2007 | 9.566 | 9.705 | 9.527 | 9.705 | 6,354,302 | +0.05(+0.48%) |
Apr 11, 2007 | 9.883 | 9.909 | 9.566 | 9.659 | 10,130,831 | -0.19(-1.94%) |
Apr 10, 2007 | 9.955 | 9.982 | 9.771 | 9.850 | 5,747,508 | +0.09(+0.95%) |
Apr 09, 2007 | 9.843 | 9.975 | 9.738 | 9.758 | 7,470,972 | -0.01(-0.13%) |
Apr 05, 2007 | 9.988 | 10.02 | 9.751 | 9.771 | 9,561,782 | -0.17(-1.72%) |
Apr 04, 2007 | 9.824 | 9.975 | 9.791 | 9.942 | 10,509,679 | +0.19(+1.96%) |
Apr 03, 2007 | 9.632 | 9.824 | 9.593 | 9.751 | 10,776,390 | +0.19(+2.00%) |
Apr 02, 2007 | 9.461 | 9.560 | 9.375 | 9.560 | 7,768,944 | +0.09(+0.98%) |
Mar 30, 2007 | 9.534 | 9.560 | 9.441 | 9.468 | 5,961,149 | +0.02(+0.21%) |
Mar 29, 2007 | 9.481 | 9.566 | 9.441 | 9.448 | 9,062,768 | -0.07(-0.76%) |
Mar 28, 2007 | 9.659 | 9.659 | 9.468 | 9.520 | 9,599,237 | +0.03(+0.35%) |
Mar 27, 2007 | 9.547 | 9.593 | 9.441 | 9.487 | 5,655,053 | -0.13(-1.30%) |
Mar 26, 2007 | 9.501 | 9.613 | 9.415 | 9.613 | 10,618,648 | +0.23(+2.46%) |
Mar 23, 2007 | 9.547 | 9.606 | 9.336 | 9.382 | 12,753,025 | -0.24(-2.47%) |
Mar 22, 2007 | 9.758 | 9.810 | 9.507 | 9.619 | 14,608,016 | -0.18(-1.88%) |
Mar 21, 2007 | 9.520 | 9.824 | 9.369 | 9.804 | 13,435,413 | +0.35(+3.70%) |
Mar 20, 2007 | 9.540 | 9.547 | 9.362 | 9.454 | 9,142,845 | +0.15(+1.63%) |
Mar 19, 2007 | 9.349 | 9.428 | 9.237 | 9.303 | 9,482,509 | +0.03(+0.28%) |
Mar 16, 2007 | 9.283 | 9.520 | 9.197 | 9.276 | 12,642,837 | +0.09(+0.93%) |
Mar 15, 2007 | 9.039 | 9.230 | 9.013 | 9.191 | 11,540,495 | +0.26(+2.95%) |
Mar 14, 2007 | 8.380 | 8.927 | 8.373 | 8.927 | 17,376,852 | +0.16(+1.88%) |
Mar 13, 2007 | 9.191 | 9.270 | 8.742 | 8.762 | 12,261,778 | -0.43(-4.66%) |
Mar 12, 2007 | 8.934 | 9.257 | 8.907 | 9.191 | 10,456,810 | +0.16(+1.75%) |
Mar 09, 2007 | 9.191 | 9.243 | 8.967 | 9.032 | 9,298,980 | -0.07(-0.80%) |
Mar 08, 2007 | 9.303 | 9.388 | 9.065 | 9.105 | 12,304,228 | -0.03(-0.36%) |
Mar 07, 2007 | 8.967 | 9.283 | 8.907 | 9.138 | 12,745,744 | +0.16(+1.76%) |
Mar 06, 2007 | 8.861 | 9.059 | 8.742 | 8.980 | 14,186,510 | +0.50(+5.91%) |
Mar 05, 2007 | 8.729 | 8.914 | 8.307 | 8.479 | 20,706,432 | -0.60(-6.61%) |
Mar 02, 2007 | 9.125 | 9.296 | 8.828 | 9.079 | 18,352,882 | -0.24(-2.62%) |
Mar 01, 2007 | 9.468 | 9.619 | 9.257 | 9.323 | 17,061,822 | -0.34(-3.48%) |
Feb 28, 2007 | 9.355 | 9.751 | 9.131 | 9.659 | 17,066,978 | +0.40(+4.27%) |
Feb 27, 2007 | 9.744 | 9.969 | 8.920 | 9.263 | 20,096,544 | -0.87(-8.59%) |
Feb 26, 2007 | 10.05 | 10.14 | 9.955 | 10.13 | 9,637,950 | +0.20(+2.06%) |
Feb 23, 2007 | 10.04 | 10.18 | 9.857 | 9.929 | 12,477,582 | +0.08(+0.80%) |
Feb 22, 2007 | 9.692 | 9.936 | 9.606 | 9.850 | 10,772,902 | +0.18(+1.84%) |
Feb 21, 2007 | 9.296 | 9.718 | 9.204 | 9.672 | 11,023,469 | +0.46(+5.01%) |
Feb 20, 2007 | 9.270 | 9.309 | 9.171 | 9.210 | 7,791,720 | -0.13(-1.41%) |
Feb 16, 2007 | 9.217 | 9.408 | 9.210 | 9.342 | 6,239,625 | +0.03(+0.35%) |
Feb 15, 2007 | 9.230 | 9.309 | 9.138 | 9.309 | 8,228,545 | +0.09(+1.00%) |
Feb 14, 2007 | 9.237 | 9.329 | 9.158 | 9.217 | 7,246,503 | +0.05(+0.58%) |
Feb 13, 2007 | 9.138 | 9.191 | 9.032 | 9.164 | 6,905,245 | +0.20(+2.28%) |
Feb 12, 2007 | 8.999 | 9.164 | 8.868 | 8.960 | 7,834,142 | -0.13(-1.45%) |
Feb 09, 2007 | 9.316 | 9.461 | 8.947 | 9.092 | 14,367,003 | -0.11(-1.15%) |
Feb 08, 2007 | 8.729 | 9.197 | 8.676 | 9.197 | 12,784,877 | +0.42(+4.81%) |
Feb 07, 2007 | 8.894 | 8.934 | 8.690 | 8.775 | 8,640,345 | -0.10(-1.11%) |
Feb 06, 2007 | 9.019 | 9.046 | 8.868 | 8.874 | 7,851,025 | +0.03(+0.30%) |
Feb 05, 2007 | 8.901 | 8.940 | 8.789 | 8.848 | 5,676,606 | +0.06(+0.68%) |
Feb 02, 2007 | 8.934 | 8.999 | 8.736 | 8.789 | 8,341,695 | -0.26(-2.84%) |
Feb 01, 2007 | 9.092 | 9.191 | 8.980 | 9.046 | 9,889,544 | +0.16(+1.78%) |
Jan 31, 2007 | 8.690 | 8.986 | 8.657 | 8.887 | 15,082,457 | +0.17(+1.97%) |
Jan 30, 2007 | 8.663 | 8.736 | 8.604 | 8.716 | 6,266,472 | +0.15(+1.77%) |
Jan 29, 2007 | 8.703 | 8.756 | 8.465 | 8.564 | 8,623,812 | -0.14(-1.59%) |
Jan 26, 2007 | 8.578 | 8.703 | 8.505 | 8.703 | 7,213,988 | +0.13(+1.54%) |
Jan 25, 2007 | 8.782 | 8.973 | 8.452 | 8.571 | 13,375,046 | -0.10(-1.14%) |
Jan 24, 2007 | 8.353 | 8.696 | 8.307 | 8.670 | 11,649,282 | +0.16(+1.86%) |
Jan 23, 2007 | 8.063 | 8.531 | 8.043 | 8.512 | 14,854,488 | +0.65(+8.21%) |
Jan 22, 2007 | 7.885 | 8.037 | 7.780 | 7.865 | 7,154,076 | -0.04(-0.50%) |
Jan 19, 2007 | 7.793 | 7.958 | 7.773 | 7.905 | 6,566,789 | +0.16(+2.04%) |
Jan 18, 2007 | 8.116 | 8.189 | 7.701 | 7.747 | 9,344,877 | -0.32(-4.00%) |
Jan 17, 2007 | 8.156 | 8.334 | 8.030 | 8.070 | 11,038,637 | -0.08(-0.97%) |
Jan 16, 2007 | 8.465 | 8.479 | 8.129 | 8.149 | 7,146,341 | -0.18(-2.22%) |
Jan 12, 2007 | 8.037 | 8.446 | 7.991 | 8.334 | 10,714,203 | +0.45(+5.77%) |
Jan 11, 2007 | 7.912 | 8.096 | 7.846 | 7.879 | 8,088,701 | -0.01(-0.08%) |
Jan 10, 2007 | 7.839 | 8.142 | 7.740 | 7.885 | 11,072,006 | -0.11(-1.40%) |
Jan 09, 2007 | 7.602 | 8.043 | 7.589 | 7.997 | 13,556,298 | +0.39(+5.11%) |
Jan 08, 2007 | 7.701 | 7.720 | 7.490 | 7.608 | 7,357,777 | -0.07(-0.94%) |
Jan 05, 2007 | 7.556 | 7.701 | 7.463 | 7.681 | 12,819,762 | -0.15(-1.85%) |
Jan 04, 2007 | 8.076 | 8.076 | 7.740 | 7.826 | 10,902,736 | -0.30(-3.73%) |
Jan 03, 2007 | 8.683 | 8.802 | 8.057 | 8.129 | 11,432,083 | -0.56(-6.45%) |
Dec 29, 2006 | 8.657 | 8.690 | 8.531 | 8.690 | 5,152,719 | +0.04(+0.46%) |
Dec 28, 2006 | 8.676 | 8.716 | 8.604 | 8.650 | 5,840,415 | +0.14(+1.63%) |
Dec 27, 2006 | 8.432 | 8.531 | 8.380 | 8.512 | 4,537,978 | +0.17(+2.06%) |
Dec 26, 2006 | 8.498 | 8.564 | 8.268 | 8.340 | 4,598,496 | +0.07(+0.88%) |
Dec 22, 2006 | 8.123 | 8.268 | 8.030 | 8.268 | 4,547,685 | +0.17(+2.12%) |
Dec 21, 2006 | 8.228 | 8.241 | 8.050 | 8.096 | 5,925,202 | -0.16(-2.00%) |
Dec 20, 2006 | 8.604 | 8.630 | 8.248 | 8.261 | 8,063,674 | -0.33(-3.84%) |
Dec 19, 2006 | 8.142 | 8.591 | 8.109 | 8.591 | 8,882,874 | +0.56(+6.98%) |
Dec 18, 2006 | 8.268 | 8.393 | 8.017 | 8.030 | 7,218,235 | -0.31(-3.72%) |
Dec 15, 2006 | 8.465 | 8.512 | 8.136 | 8.340 | 10,579,212 | -0.04(-0.47%) |
Dec 14, 2006 | 8.465 | 8.525 | 8.380 | 8.380 | 5,876,362 | -0.05(-0.63%) |
Dec 13, 2006 | 8.380 | 9.006 | 8.281 | 8.432 | 5,773,375 | -0.01(-0.08%) |
Dec 12, 2006 | 8.518 | 8.571 | 8.294 | 8.439 | 6,051,092 | -0.10(-1.16%) |
Dec 11, 2006 | 8.432 | 8.624 | 8.413 | 8.538 | 6,970,246 | +0.10(+1.17%) |
Dec 08, 2006 | 8.795 | 8.854 | 8.373 | 8.439 | 10,107,653 | -0.19(-2.22%) |
Dec 07, 2006 | 8.518 | 8.690 | 8.248 | 8.630 | 10,886,203 | +0.09(+1.08%) |
Dec 06, 2006 | 8.498 | 8.729 | 8.452 | 8.538 | 9,421,321 | -0.21(-2.41%) |
Dec 05, 2006 | 9.065 | 9.105 | 8.643 | 8.749 | 13,662,471 | -0.19(-2.14%) |
Dec 04, 2006 | 8.650 | 8.967 | 8.545 | 8.940 | 13,369,130 | +0.47(+5.53%) |
Dec 01, 2006 | 8.419 | 8.624 | 8.327 | 8.472 | 8,777,004 | +0.01(+0.08%) |
Nov 30, 2006 | 8.222 | 8.525 | 8.162 | 8.465 | 12,884,376 | +0.51(+6.38%) |
Nov 29, 2006 | 7.859 | 8.011 | 7.833 | 7.958 | 5,751,382 | +0.04(+0.50%) |
Nov 28, 2006 | 7.760 | 7.925 | 7.595 | 7.918 | 6,253,124 | +0.14(+1.78%) |
Nov 27, 2006 | 7.793 | 7.931 | 7.721 | 7.780 | 6,928,383 | +0.11(+1.37%) |
Nov 24, 2006 | 7.681 | 7.740 | 7.622 | 7.674 | 4,441,512 | +0.28(+3.74%) |
Nov 22, 2006 | 7.483 | 7.622 | 7.351 | 7.397 | 6,535,089 | +0.05(+0.72%) |
Nov 21, 2006 | 7.127 | 7.404 | 7.074 | 7.345 | 7,812,651 | +0.36(+5.09%) |
Nov 20, 2006 | 7.120 | 7.134 | 6.929 | 6.989 | 4,800,225 | +0.03(+0.47%) |
Nov 17, 2006 | 7.186 | 7.186 | 6.850 | 6.956 | 9,776,697 | -0.23(-3.21%) |
Nov 16, 2006 | 7.595 | 7.608 | 7.186 | 7.186 | 6,588,327 | -0.33(-4.39%) |
Nov 15, 2006 | 7.193 | 7.569 | 7.186 | 7.516 | 5,143,618 | +0.15(+2.06%) |
Nov 14, 2006 | 7.582 | 7.615 | 7.338 | 7.364 | 4,306,673 | -0.11(-1.50%) |
Nov 13, 2006 | 7.384 | 7.490 | 7.219 | 7.476 | 6,152,108 | -0.11(-1.39%) |
Nov 10, 2006 | 7.786 | 7.839 | 7.516 | 7.582 | 6,428,916 | -0.26(-3.28%) |
Nov 09, 2006 | 7.463 | 7.846 | 7.351 | 7.839 | 11,449,222 | +0.47(+6.45%) |
Nov 08, 2006 | 7.252 | 7.404 | 7.055 | 7.364 | 8,554,041 | -0.09(-1.15%) |
Nov 07, 2006 | 7.523 | 7.589 | 7.391 | 7.450 | 6,423,001 | +0.03(+0.44%) |
Nov 06, 2006 | 7.305 | 7.668 | 7.305 | 7.417 | 10,017,103 | +0.11(+1.53%) |
Nov 03, 2006 | 7.055 | 7.318 | 6.956 | 7.305 | 8,208,069 | +0.16(+2.21%) |
Nov 02, 2006 | 6.811 | 7.147 | 6.811 | 7.147 | 9,498,979 | +0.41(+6.07%) |
Nov 01, 2006 | 6.679 | 6.778 | 6.553 | 6.738 | 8,674,320 | +0.20(+3.13%) |
Oct 31, 2006 | 6.224 | 6.540 | 6.224 | 6.534 | 4,141,802 | +0.22(+3.55%) |
Oct 30, 2006 | 6.323 | 6.402 | 6.277 | 6.310 | 4,156,666 | +0.11(+1.81%) |
Oct 27, 2006 | 6.428 | 6.428 | 6.197 | 6.197 | 4,268,451 | -0.21(-3.29%) |
Oct 26, 2006 | 6.501 | 6.547 | 6.362 | 6.408 | 3,870,302 | +0.02(+0.31%) |
Oct 25, 2006 | 6.237 | 6.389 | 6.151 | 6.389 | 4,426,800 | +0.14(+2.22%) |
Oct 24, 2006 | 6.066 | 6.342 | 6.026 | 6.250 | 3,851,343 | +0.09(+1.39%) |
Oct 23, 2006 | 6.033 | 6.178 | 5.855 | 6.164 | 3,410,726 | +0.03(+0.54%) |
Oct 20, 2006 | 6.277 | 6.277 | 6.125 | 6.132 | 2,436,818 | -0.14(-2.21%) |
Oct 19, 2006 | 6.158 | 6.277 | 6.125 | 6.270 | 4,425,738 | +0.23(+3.82%) |
Oct 18, 2006 | 5.954 | 6.092 | 5.914 | 6.039 | 4,468,662 | +0.09(+1.44%) |
Oct 17, 2006 | 5.960 | 5.993 | 5.815 | 5.954 | 4,383,117 | -0.05(-0.88%) |
Oct 16, 2006 | 6.072 | 6.112 | 5.888 | 6.006 | 5,454,553 | +0.04(+0.66%) |
Oct 13, 2006 | 5.934 | 5.980 | 5.868 | 5.967 | 4,913,375 | +0.20(+3.43%) |
Oct 12, 2006 | 5.485 | 5.769 | 5.479 | 5.769 | 4,920,504 | +0.24(+4.42%) |
Oct 11, 2006 | 5.558 | 5.644 | 5.479 | 5.525 | 3,700,578 | -0.01(-0.12%) |
Oct 10, 2006 | 5.446 | 5.630 | 5.446 | 5.532 | 4,815,847 | -0.05(-0.94%) |
Oct 09, 2006 | 5.696 | 5.782 | 5.571 | 5.584 | 4,199,287 | -0.04(-0.70%) |
Oct 06, 2006 | 5.505 | 5.677 | 5.393 | 5.624 | 5,860,285 | +0.03(+0.59%) |
Oct 05, 2006 | 5.630 | 5.677 | 5.472 | 5.591 | 6,706,785 | +0.18(+3.41%) |
Oct 04, 2006 | 5.644 | 5.670 | 5.156 | 5.406 | 12,869,056 | -0.20(-3.64%) |
Oct 03, 2006 | 5.894 | 5.921 | 5.565 | 5.611 | 6,247,815 | -0.40(-6.59%) |
Oct 02, 2006 | 6.138 | 6.263 | 6.000 | 6.006 | 3,379,632 | -0.09(-1.51%) |
Sep 29, 2006 | 6.066 | 6.197 | 6.033 | 6.099 | 2,405,117 | -0.05(-0.75%) |
Sep 28, 2006 | 6.356 | 6.402 | 6.145 | 6.145 | 3,497,636 | -0.16(-2.61%) |
Sep 27, 2006 | 6.151 | 6.323 | 5.993 | 6.310 | 5,069,600 | +0.28(+4.70%) |
Sep 26, 2006 | 5.894 | 6.118 | 5.881 | 6.026 | 4,147,262 | +0.11(+1.90%) |
Sep 25, 2006 | 5.967 | 5.986 | 5.835 | 5.914 | 6,219,149 | -0.12(-1.97%) |
Sep 22, 2006 | 6.197 | 6.224 | 6.000 | 6.033 | 3,869,696 | +0.00(+0.00%) |
Sep 21, 2006 | 5.934 | 6.066 | 5.868 | 6.033 | 5,068,387 | +0.15(+2.58%) |
Sep 20, 2006 | 6.217 | 6.217 | 5.795 | 5.881 | 8,843,741 | -0.27(-4.39%) |
Sep 19, 2006 | 6.395 | 6.461 | 6.079 | 6.151 | 4,305,308 | -0.33(-5.09%) |
Sep 18, 2006 | 6.329 | 6.514 | 6.237 | 6.481 | 5,725,597 | -0.11(-1.70%) |
Sep 15, 2006 | 6.204 | 6.593 | 6.000 | 6.593 | 7,824,634 | +0.32(+5.04%) |
Sep 14, 2006 | 6.494 | 6.540 | 6.178 | 6.277 | 6,404,345 | -0.11(-1.65%) |
Sep 13, 2006 | 6.402 | 6.474 | 6.257 | 6.382 | 6,021,971 | +0.16(+2.65%) |
Sep 12, 2006 | 6.481 | 6.547 | 6.178 | 6.217 | 4,563,459 | -0.17(-2.68%) |
Sep 11, 2006 | 6.468 | 6.547 | 6.336 | 6.389 | 8,305,597 | -0.36(-5.28%) |
Sep 08, 2006 | 6.896 | 6.923 | 6.725 | 6.745 | 3,741,227 | -0.34(-4.75%) |
Sep 07, 2006 | 7.048 | 7.140 | 6.896 | 7.081 | 5,122,687 | -0.18(-2.54%) |
Sep 06, 2006 | 7.114 | 7.331 | 7.061 | 7.266 | 4,959,029 | +0.11(+1.47%) |
Sep 05, 2006 | 7.088 | 7.233 | 7.022 | 7.160 | 4,316,228 | +0.28(+4.02%) |
Sep 01, 2006 | 6.738 | 6.936 | 6.613 | 6.883 | 3,077,950 | +0.13(+1.85%) |
Aug 31, 2006 | 6.567 | 6.778 | 6.527 | 6.758 | 3,821,918 | +0.30(+4.70%) |
Aug 30, 2006 | 6.626 | 6.652 | 6.375 | 6.455 | 2,674,341 | -0.09(-1.41%) |
Aug 29, 2006 | 6.521 | 6.560 | 6.290 | 6.547 | 2,991,040 | +0.05(+0.81%) |
Aug 28, 2006 | 6.600 | 6.600 | 6.422 | 6.494 | 2,092,818 | -0.11(-1.60%) |
Aug 25, 2006 | 6.633 | 6.731 | 6.560 | 6.600 | 1,815,555 | +0.01(+0.10%) |
Aug 24, 2006 | 6.758 | 6.824 | 6.567 | 6.593 | 2,615,946 | -0.17(-2.53%) |
Aug 23, 2006 | 6.824 | 6.896 | 6.626 | 6.764 | 4,140,891 | +0.02(+0.29%) |
Aug 22, 2006 | 6.593 | 6.758 | 6.474 | 6.745 | 3,933,399 | +0.13(+1.89%) |
Aug 21, 2006 | 6.395 | 6.633 | 6.341 | 6.619 | 4,469,724 | +0.35(+5.57%) |
Aug 18, 2006 | 6.296 | 6.461 | 6.099 | 6.270 | 4,703,304 | -0.03(-0.42%) |
Aug 17, 2006 | 6.474 | 6.573 | 6.145 | 6.296 | 5,869,385 | -0.33(-4.98%) |
Aug 16, 2006 | 6.725 | 6.804 | 6.547 | 6.626 | 3,073,551 | +0.01(+0.10%) |
Aug 15, 2006 | 6.514 | 6.666 | 6.468 | 6.619 | 2,089,329 | +0.14(+2.14%) |
Aug 14, 2006 | 6.626 | 6.685 | 6.408 | 6.481 | 2,979,967 | -0.18(-2.77%) |
Aug 11, 2006 | 7.022 | 7.120 | 6.613 | 6.666 | 4,082,951 | -0.33(-4.71%) |
Aug 10, 2006 | 7.101 | 7.167 | 6.870 | 6.995 | 3,774,899 | -0.17(-2.39%) |
Aug 09, 2006 | 7.424 | 7.503 | 7.068 | 7.167 | 5,732,422 | -0.19(-2.60%) |
Aug 08, 2006 | 7.272 | 7.430 | 7.259 | 7.358 | 2,469,731 | +0.00(+0.00%) |
Aug 07, 2006 | 7.252 | 7.391 | 7.186 | 7.358 | 1,795,685 | +0.19(+2.67%) |
Aug 04, 2006 | 7.325 | 7.351 | 7.134 | 7.167 | 2,464,423 | -0.01(-0.18%) |
Aug 03, 2006 | 7.153 | 7.325 | 7.028 | 7.180 | 3,852,101 | -0.05(-0.64%) |
Aug 02, 2006 | 7.041 | 7.279 | 6.995 | 7.226 | 5,754,112 | +0.31(+4.48%) |
Aug 01, 2006 | 6.712 | 6.916 | 6.626 | 6.916 | 2,926,578 | +0.20(+3.05%) |
Jul 31, 2006 | 6.685 | 6.745 | 6.600 | 6.712 | 1,938,260 | +0.03(+0.39%) |
Jul 28, 2006 | 6.402 | 6.692 | 6.395 | 6.685 | 2,461,541 | +0.29(+4.54%) |
Jul 27, 2006 | 6.771 | 6.837 | 6.290 | 6.395 | 4,052,313 | -0.20(-3.00%) |
Jul 26, 2006 | 6.342 | 6.613 | 6.204 | 6.593 | 3,047,008 | +0.26(+4.06%) |
Jul 25, 2006 | 6.052 | 6.375 | 5.940 | 6.336 | 2,702,250 | +0.37(+6.19%) |
Jul 24, 2006 | 5.822 | 6.039 | 5.769 | 5.967 | 5,045,181 | -0.06(-0.98%) |
Jul 21, 2006 | 6.211 | 6.217 | 5.940 | 6.026 | 2,216,737 | -0.09(-1.40%) |
Jul 20, 2006 | 6.316 | 6.494 | 6.112 | 6.112 | 2,164,560 | -0.31(-4.83%) |
Jul 19, 2006 | 6.085 | 6.422 | 6.052 | 6.422 | 2,254,504 | +0.33(+5.41%) |
Jul 18, 2006 | 6.178 | 6.250 | 5.888 | 6.092 | 3,581,057 | -0.03(-0.54%) |
Jul 17, 2006 | 6.435 | 6.593 | 6.105 | 6.125 | 3,216,278 | -0.53(-7.93%) |
Jul 14, 2006 | 6.745 | 6.791 | 6.501 | 6.652 | 2,608,514 | +0.09(+1.31%) |
Jul 13, 2006 | 6.791 | 6.797 | 6.468 | 6.567 | 3,988,609 | -0.14(-2.06%) |
Jul 12, 2006 | 6.771 | 6.916 | 6.619 | 6.705 | 5,925,353 | +0.05(+0.79%) |
Jul 11, 2006 | 6.455 | 6.652 | 6.349 | 6.652 | 3,219,615 | +0.34(+5.32%) |
Jul 10, 2006 | 6.428 | 6.474 | 6.296 | 6.316 | 2,583,488 | -0.20(-3.13%) |
Jul 07, 2006 | 6.619 | 6.751 | 6.494 | 6.521 | 2,055,809 | -0.18(-2.75%) |
Jul 06, 2006 | 6.580 | 6.745 | 6.494 | 6.705 | 2,422,257 | +0.11(+1.70%) |
Jul 05, 2006 | 6.857 | 6.857 | 6.481 | 6.593 | 4,455,922 | -0.22(-3.29%) |
Jul 03, 2006 | 6.639 | 6.817 | 6.600 | 6.817 | 1,712,871 | +0.32(+4.87%) |
Jun 30, 2006 | 6.534 | 6.540 | 6.342 | 6.501 | 3,190,948 | +0.24(+3.90%) |
Jun 29, 2006 | 5.934 | 6.329 | 5.927 | 6.257 | 2,900,793 | +0.48(+8.33%) |
Jun 28, 2006 | 5.940 | 5.960 | 5.703 | 5.775 | 2,015,311 | -0.07(-1.13%) |
Jun 27, 2006 | 6.303 | 6.329 | 5.841 | 5.841 | 2,787,491 | -0.37(-5.94%) |
Jun 26, 2006 | 6.375 | 6.375 | 6.132 | 6.211 | 1,683,142 | -0.03(-0.53%) |
Jun 23, 2006 | 5.874 | 6.316 | 5.874 | 6.244 | 2,212,338 | +0.22(+3.72%) |
Jun 22, 2006 | 5.973 | 6.085 | 5.874 | 6.019 | 2,035,484 | +0.04(+0.66%) |
Jun 21, 2006 | 5.736 | 6.079 | 5.703 | 5.980 | 2,908,680 | +0.29(+5.10%) |
Jun 20, 2006 | 5.578 | 5.769 | 5.545 | 5.690 | 2,193,379 | +0.15(+2.62%) |
Jun 19, 2006 | 5.736 | 5.828 | 5.538 | 5.545 | 2,816,916 | -0.42(-7.07%) |
Jun 16, 2006 | 5.802 | 5.967 | 5.630 | 5.967 | 3,342,168 | +0.20(+3.43%) |
Jun 15, 2006 | 5.538 | 5.775 | 5.505 | 5.769 | 3,838,451 | +0.43(+8.02%) |
Jun 14, 2006 | 5.261 | 5.367 | 5.143 | 5.340 | 3,349,752 | +0.19(+3.71%) |
Jun 13, 2006 | 5.347 | 5.426 | 5.136 | 5.149 | 6,148,468 | -0.44(-7.90%) |
Jun 12, 2006 | 6.000 | 6.026 | 5.571 | 5.591 | 3,592,130 | -0.34(-5.67%) |
Jun 09, 2006 | 6.079 | 6.151 | 5.901 | 5.927 | 2,701,643 | -0.01(-0.22%) |
Jun 08, 2006 | 5.967 | 6.000 | 5.571 | 5.940 | 6,921,103 | -0.20(-3.33%) |
Jun 07, 2006 | 6.263 | 6.527 | 6.112 | 6.145 | 7,399,184 | -0.03(-0.53%) |
Jun 06, 2006 | 6.329 | 6.428 | 6.132 | 6.178 | 2,701,340 | -0.36(-5.45%) |
Jun 05, 2006 | 6.824 | 6.857 | 6.481 | 6.534 | 1,934,468 | -0.15(-2.27%) |
Jun 02, 2006 | 6.725 | 6.778 | 6.639 | 6.685 | 1,772,327 | +0.12(+1.81%) |
Jun 01, 2006 | 6.468 | 6.619 | 6.296 | 6.567 | 3,330,186 | -0.17(-2.54%) |
May 31, 2006 | 6.567 | 6.804 | 6.395 | 6.738 | 3,190,493 | +0.30(+4.71%) |
May 30, 2006 | 6.725 | 6.797 | 6.389 | 6.435 | 2,308,652 | -0.04(-0.61%) |
May 26, 2006 | 6.382 | 6.553 | 6.204 | 6.474 | 2,913,685 | +0.16(+2.51%) |
May 25, 2006 | 6.066 | 6.329 | 5.901 | 6.316 | 3,463,964 | +0.51(+8.86%) |
May 24, 2006 | 5.868 | 5.986 | 5.670 | 5.802 | 3,579,692 | -0.28(-4.66%) |
May 23, 2006 | 6.329 | 6.481 | 6.013 | 6.085 | 4,275,124 | -0.05(-0.75%) |
May 22, 2006 | 5.835 | 6.132 | 5.828 | 6.132 | 3,422,708 | +0.07(+1.09%) |
May 19, 2006 | 5.927 | 6.112 | 5.512 | 6.066 | 6,146,345 | +0.03(+0.44%) |
May 18, 2006 | 6.197 | 6.290 | 5.901 | 6.039 | 4,219,915 | -0.09(-1.51%) |
May 17, 2006 | 6.712 | 6.923 | 6.085 | 6.132 | 5,844,662 | -0.37(-5.68%) |
May 16, 2006 | 6.745 | 6.909 | 6.263 | 6.501 | 4,922,475 | -0.20(-2.95%) |
May 15, 2006 | 7.022 | 7.114 | 6.560 | 6.699 | 5,748,500 | -0.76(-10.25%) |
May 12, 2006 | 7.747 | 7.898 | 7.285 | 7.463 | 3,547,234 | -0.28(-3.58%) |
May 11, 2006 | 8.189 | 8.189 | 7.707 | 7.740 | 3,077,040 | -0.32(-4.01%) |
May 10, 2006 | 7.912 | 8.149 | 7.786 | 8.063 | 2,948,722 | +0.02(+0.25%) |
May 09, 2006 | 7.252 | 8.076 | 7.088 | 8.043 | 6,961,752 | +0.86(+11.93%) |
May 08, 2006 | 7.226 | 7.233 | 7.088 | 7.186 | 2,274,980 | -0.07(-1.00%) |
May 05, 2006 | 7.417 | 7.450 | 7.186 | 7.259 | 2,754,881 | +0.01(+0.09%) |
May 04, 2006 | 7.107 | 7.259 | 6.936 | 7.252 | 3,611,999 | +0.15(+2.04%) |
May 03, 2006 | 7.345 | 7.371 | 6.995 | 7.107 | 2,963,890 | -0.20(-2.80%) |
May 02, 2006 | 7.476 | 7.509 | 7.068 | 7.312 | 3,716,807 | -0.08(-1.07%) |