Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.700 | 5.740 | 5.400 | 5.460 | 2,168,202 | -0.17(-3.02%) |
Apr 27, 2007 | 5.610 | 5.680 | 5.350 | 5.630 | 4,527,440 | -0.19(-3.26%) |
Apr 26, 2007 | 5.710 | 5.860 | 5.650 | 5.820 | 1,452,473 | +0.09(+1.57%) |
Apr 25, 2007 | 5.810 | 5.850 | 5.710 | 5.730 | 1,175,786 | -0.08(-1.38%) |
Apr 24, 2007 | 5.740 | 5.920 | 5.710 | 5.810 | 1,494,456 | +0.11(+1.93%) |
Apr 23, 2007 | 5.800 | 5.880 | 5.690 | 5.700 | 645,631 | -0.13(-2.23%) |
Apr 20, 2007 | 5.920 | 5.950 | 5.760 | 5.830 | 862,481 | -0.03(-0.51%) |
Apr 19, 2007 | 5.750 | 5.880 | 5.720 | 5.860 | 1,699,452 | +0.04(+0.69%) |
Apr 18, 2007 | 5.730 | 6.000 | 5.700 | 5.820 | 1,268,227 | +0.06(+1.04%) |
Apr 17, 2007 | 5.790 | 5.850 | 5.710 | 5.760 | 810,141 | -0.05(-0.86%) |
Apr 16, 2007 | 5.960 | 6.000 | 5.700 | 5.810 | 1,736,164 | -0.14(-2.35%) |
Apr 13, 2007 | 5.760 | 5.950 | 5.710 | 5.950 | 1,030,936 | +0.18(+3.12%) |
Apr 12, 2007 | 5.740 | 5.800 | 5.730 | 5.770 | 738,832 | +0.01(+0.17%) |
Apr 11, 2007 | 5.820 | 5.870 | 5.750 | 5.760 | 1,587,972 | -0.10(-1.71%) |
Apr 10, 2007 | 5.760 | 5.870 | 5.740 | 5.860 | 729,896 | +0.08(+1.38%) |
Apr 09, 2007 | 5.950 | 5.950 | 5.750 | 5.780 | 1,367,762 | -0.14(-2.36%) |
Apr 05, 2007 | 5.860 | 5.960 | 5.820 | 5.920 | 1,560,443 | +0.07(+1.20%) |
Apr 04, 2007 | 5.700 | 5.900 | 5.700 | 5.850 | 2,128,064 | +0.14(+2.45%) |
Apr 03, 2007 | 5.810 | 5.860 | 5.690 | 5.710 | 1,998,614 | -0.06(-1.04%) |
Apr 02, 2007 | 5.860 | 5.970 | 5.740 | 5.770 | 845,959 | -0.08(-1.37%) |
Mar 30, 2007 | 5.810 | 5.910 | 5.780 | 5.850 | 1,429,254 | -0.02(-0.34%) |
Mar 29, 2007 | 6.010 | 6.030 | 5.790 | 5.870 | 1,559,485 | -0.07(-1.18%) |
Mar 28, 2007 | 6.010 | 6.110 | 5.930 | 5.940 | 1,682,676 | -0.09(-1.49%) |
Mar 27, 2007 | 6.210 | 6.210 | 6.030 | 6.030 | 928,696 | -0.22(-3.52%) |
Mar 26, 2007 | 6.130 | 6.260 | 6.030 | 6.250 | 721,679 | +0.10(+1.63%) |
Mar 23, 2007 | 6.190 | 6.260 | 6.060 | 6.150 | 1,376,568 | -0.04(-0.65%) |
Mar 22, 2007 | 6.490 | 6.580 | 6.190 | 6.190 | 2,696,370 | -0.33(-5.06%) |
Mar 21, 2007 | 6.340 | 6.570 | 6.260 | 6.520 | 1,503,205 | +0.19(+3.00%) |
Mar 20, 2007 | 6.250 | 6.360 | 6.230 | 6.330 | 1,396,804 | +0.05(+0.80%) |
Mar 19, 2007 | 6.150 | 6.310 | 6.150 | 6.280 | 1,043,190 | +0.18(+2.95%) |
Mar 16, 2007 | 6.260 | 6.260 | 6.000 | 6.100 | 2,642,140 | -0.18(-2.87%) |
Mar 15, 2007 | 6.160 | 6.390 | 6.090 | 6.280 | 1,427,370 | +0.10(+1.62%) |
Mar 14, 2007 | 5.910 | 6.260 | 5.860 | 6.180 | 2,336,031 | +0.21(+3.52%) |
Mar 13, 2007 | 6.160 | 6.140 | 5.890 | 5.970 | 1,582,931 | -0.19(-3.08%) |
Mar 12, 2007 | 6.160 | 6.220 | 6.040 | 6.160 | 947,398 | +0.06(+0.98%) |
Mar 09, 2007 | 6.110 | 6.160 | 5.990 | 6.100 | 1,186,298 | +0.05(+0.83%) |
Mar 08, 2007 | 5.860 | 6.060 | 5.820 | 6.050 | 1,471,942 | +0.26(+4.49%) |
Mar 07, 2007 | 5.780 | 5.930 | 5.630 | 5.790 | 1,233,966 | -0.04(-0.69%) |
Mar 06, 2007 | 5.780 | 5.870 | 5.610 | 5.830 | 1,575,385 | +0.20(+3.55%) |
Mar 05, 2007 | 5.670 | 5.900 | 5.600 | 5.630 | 1,179,726 | -0.14(-2.43%) |
Mar 02, 2007 | 5.930 | 6.000 | 5.700 | 5.770 | 1,077,717 | -0.20(-3.35%) |
Mar 01, 2007 | 5.910 | 6.090 | 5.890 | 5.970 | 1,491,802 | -0.19(-3.08%) |
Feb 28, 2007 | 6.120 | 6.190 | 5.900 | 6.160 | 1,365,936 | +0.07(+1.15%) |
Feb 27, 2007 | 6.200 | 6.260 | 6.050 | 6.090 | 2,093,923 | -0.24(-3.79%) |
Feb 26, 2007 | 6.160 | 6.330 | 6.120 | 6.330 | 1,413,109 | +0.21(+3.43%) |
Feb 23, 2007 | 5.920 | 6.140 | 5.880 | 6.120 | 1,067,872 | +0.18(+3.03%) |
Feb 22, 2007 | 5.860 | 6.000 | 5.770 | 5.940 | 2,508,352 | +0.11(+1.89%) |
Feb 21, 2007 | 5.950 | 6.000 | 5.710 | 5.830 | 1,000,236 | -0.15(-2.51%) |
Feb 20, 2007 | 5.970 | 6.010 | 5.860 | 5.980 | 752,234 | -0.04(-0.66%) |
Feb 16, 2007 | 5.940 | 6.040 | 5.870 | 6.020 | 537,503 | +0.08(+1.35%) |
Feb 15, 2007 | 6.000 | 6.050 | 5.920 | 5.940 | 488,938 | -0.04(-0.67%) |
Feb 14, 2007 | 6.010 | 6.060 | 5.950 | 5.980 | 817,009 | -0.04(-0.66%) |
Feb 13, 2007 | 5.910 | 6.030 | 5.870 | 6.020 | 834,357 | +0.11(+1.86%) |
Feb 12, 2007 | 5.960 | 6.090 | 5.840 | 5.910 | 604,794 | -0.03(-0.51%) |
Feb 09, 2007 | 6.140 | 6.220 | 5.910 | 5.940 | 886,854 | -0.21(-3.41%) |
Feb 08, 2007 | 6.260 | 6.270 | 6.090 | 6.150 | 801,592 | -0.15(-2.38%) |
Feb 07, 2007 | 6.080 | 6.300 | 6.070 | 6.300 | 828,666 | +0.25(+4.13%) |
Feb 06, 2007 | 5.990 | 6.100 | 5.970 | 6.050 | 708,276 | +0.08(+1.34%) |
Feb 05, 2007 | 6.060 | 6.130 | 5.940 | 5.970 | 714,789 | -0.12(-1.97%) |
Feb 02, 2007 | 6.010 | 6.150 | 5.970 | 6.090 | 420,914 | +0.08(+1.33%) |
Feb 01, 2007 | 5.890 | 6.050 | 5.890 | 6.010 | 572,942 | +0.15(+2.56%) |
Jan 31, 2007 | 6.000 | 6.040 | 5.600 | 5.860 | 1,069,908 | -0.17(-2.82%) |
Jan 30, 2007 | 6.120 | 6.160 | 5.980 | 6.030 | 690,096 | -0.02(-0.33%) |
Jan 29, 2007 | 5.970 | 6.240 | 5.860 | 6.050 | 1,161,608 | +0.03(+0.50%) |
Jan 26, 2007 | 6.020 | 6.080 | 5.840 | 6.020 | 1,306,890 | +0.04(+0.67%) |
Jan 25, 2007 | 6.100 | 6.120 | 5.910 | 5.980 | 913,839 | -0.13(-2.13%) |
Jan 24, 2007 | 6.000 | 6.170 | 6.000 | 6.110 | 902,316 | +0.10(+1.66%) |
Jan 23, 2007 | 5.970 | 6.110 | 5.960 | 6.010 | 767,419 | +0.03(+0.50%) |
Jan 22, 2007 | 6.080 | 6.130 | 5.850 | 5.980 | 986,936 | -0.08(-1.32%) |
Jan 19, 2007 | 5.940 | 6.100 | 5.820 | 6.060 | 2,255,385 | +0.11(+1.85%) |
Jan 18, 2007 | 6.150 | 6.170 | 5.860 | 5.950 | 2,217,027 | -0.21(-3.41%) |
Jan 17, 2007 | 6.230 | 6.320 | 6.130 | 6.160 | 1,133,761 | -0.14(-2.22%) |
Jan 16, 2007 | 6.420 | 6.570 | 6.240 | 6.300 | 1,611,649 | -0.09(-1.41%) |
Jan 12, 2007 | 6.480 | 6.530 | 6.310 | 6.390 | 1,055,168 | -0.13(-1.99%) |
Jan 11, 2007 | 6.570 | 6.680 | 6.470 | 6.520 | 653,552 | -0.02(-0.31%) |
Jan 10, 2007 | 6.410 | 6.560 | 6.380 | 6.540 | 506,461 | +0.06(+0.93%) |
Jan 09, 2007 | 6.330 | 6.530 | 6.300 | 6.480 | 703,357 | +0.14(+2.21%) |
Jan 08, 2007 | 6.540 | 6.600 | 6.330 | 6.340 | 837,323 | -0.23(-3.50%) |
Jan 05, 2007 | 6.570 | 6.610 | 6.370 | 6.570 | 759,423 | -0.05(-0.76%) |
Jan 04, 2007 | 6.540 | 6.660 | 6.420 | 6.620 | 1,025,306 | +0.08(+1.22%) |
Jan 03, 2007 | 6.560 | 6.800 | 6.310 | 6.540 | 1,727,340 | +0.06(+0.93%) |
Dec 29, 2006 | 6.660 | 6.780 | 6.450 | 6.480 | 942,413 | -0.18(-2.70%) |
Dec 28, 2006 | 6.650 | 6.740 | 6.520 | 6.660 | 881,790 | +0.02(+0.30%) |
Dec 27, 2006 | 6.650 | 6.770 | 6.530 | 6.640 | 557,176 | +0.04(+0.61%) |
Dec 26, 2006 | 6.480 | 6.610 | 6.450 | 6.600 | 497,385 | +0.09(+1.38%) |
Dec 22, 2006 | 6.550 | 6.660 | 6.350 | 6.510 | 521,797 | -0.01(-0.15%) |
Dec 21, 2006 | 6.570 | 6.660 | 6.439 | 6.520 | 500,876 | -0.04(-0.61%) |
Dec 20, 2006 | 6.540 | 6.680 | 6.470 | 6.560 | 954,991 | +0.05(+0.77%) |
Dec 19, 2006 | 6.350 | 6.540 | 6.310 | 6.510 | 873,293 | +0.14(+2.20%) |
Dec 18, 2006 | 6.880 | 6.930 | 6.330 | 6.370 | 1,913,491 | -0.50(-7.28%) |
Dec 15, 2006 | 6.510 | 7.080 | 6.490 | 6.870 | 3,227,139 | +0.17(+2.54%) |
Dec 14, 2006 | 6.470 | 6.810 | 6.470 | 6.700 | 1,292,194 | +0.24(+3.63%) |
Dec 13, 2006 | 6.620 | 6.690 | 6.440 | 6.465 | 1,129,646 | -0.12(-1.75%) |
Dec 12, 2006 | 6.670 | 6.860 | 6.550 | 6.580 | 1,167,187 | -0.06(-0.90%) |
Dec 11, 2006 | 6.730 | 6.800 | 6.600 | 6.640 | 1,389,142 | -0.13(-1.92%) |
Dec 08, 2006 | 6.950 | 6.950 | 6.750 | 6.770 | 1,369,512 | -0.21(-3.01%) |
Dec 07, 2006 | 7.200 | 7.210 | 6.900 | 6.980 | 694,205 | -0.17(-2.38%) |
Dec 06, 2006 | 7.060 | 7.180 | 6.990 | 7.150 | 1,530,992 | +0.03(+0.42%) |
Dec 05, 2006 | 7.270 | 7.280 | 7.080 | 7.120 | 691,665 | -0.11(-1.52%) |
Dec 04, 2006 | 6.880 | 7.260 | 6.880 | 7.230 | 1,656,549 | +0.38(+5.55%) |
Dec 01, 2006 | 6.770 | 6.970 | 6.730 | 6.850 | 1,260,215 | +0.06(+0.88%) |
Nov 30, 2006 | 6.810 | 7.099 | 6.770 | 6.790 | 1,886,500 | +0.00(+0.00%) |
Nov 29, 2006 | 6.780 | 6.860 | 6.710 | 6.790 | 1,092,960 | +0.07(+1.04%) |
Nov 28, 2006 | 6.610 | 6.750 | 6.530 | 6.720 | 909,894 | +0.12(+1.82%) |
Nov 27, 2006 | 6.770 | 6.840 | 6.560 | 6.600 | 961,459 | -0.24(-3.51%) |
Nov 24, 2006 | 6.940 | 6.980 | 6.810 | 6.840 | 298,791 | -0.14(-2.01%) |
Nov 22, 2006 | 6.720 | 6.980 | 6.710 | 6.980 | 781,547 | +0.30(+4.49%) |
Nov 21, 2006 | 6.840 | 6.840 | 6.500 | 6.680 | 1,151,450 | -0.16(-2.34%) |
Nov 20, 2006 | 6.670 | 6.840 | 6.550 | 6.840 | 818,589 | +0.15(+2.24%) |
Nov 17, 2006 | 6.690 | 6.760 | 6.540 | 6.690 | 703,395 | +0.00(+0.00%) |
Nov 16, 2006 | 6.700 | 6.720 | 6.560 | 6.690 | 352,205 | +0.06(+0.90%) |
Nov 15, 2006 | 6.650 | 6.800 | 6.540 | 6.630 | 744,216 | -0.05(-0.75%) |
Nov 14, 2006 | 6.350 | 6.710 | 6.310 | 6.680 | 1,618,064 | +0.33(+5.20%) |
Nov 13, 2006 | 6.300 | 6.400 | 6.210 | 6.350 | 686,252 | +0.08(+1.28%) |
Nov 10, 2006 | 6.130 | 6.300 | 6.110 | 6.270 | 596,900 | +0.17(+2.79%) |
Nov 09, 2006 | 6.300 | 6.360 | 6.070 | 6.100 | 1,473,432 | -0.15(-2.40%) |
Nov 08, 2006 | 6.040 | 6.270 | 6.010 | 6.250 | 1,324,477 | +0.19(+3.14%) |
Nov 07, 2006 | 6.100 | 6.280 | 6.040 | 6.060 | 1,318,002 | -0.05(-0.82%) |
Nov 06, 2006 | 6.030 | 6.140 | 5.960 | 6.110 | 835,571 | +0.12(+2.00%) |
Nov 03, 2006 | 5.750 | 6.000 | 5.720 | 5.990 | 986,736 | +0.28(+4.90%) |
Nov 02, 2006 | 5.820 | 5.960 | 5.710 | 5.710 | 841,878 | -0.17(-2.89%) |
Nov 01, 2006 | 6.210 | 6.220 | 5.840 | 5.880 | 1,321,748 | -0.33(-5.31%) |
Oct 31, 2006 | 6.310 | 6.310 | 6.150 | 6.210 | 828,871 | -0.04(-0.64%) |
Oct 30, 2006 | 6.020 | 6.350 | 5.950 | 6.250 | 1,805,300 | +0.23(+3.82%) |
Oct 27, 2006 | 6.400 | 6.400 | 5.940 | 6.020 | 2,139,503 | -0.47(-7.24%) |
Oct 26, 2006 | 6.300 | 6.620 | 6.120 | 6.490 | 1,526,715 | +0.29(+4.68%) |
Oct 25, 2006 | 6.000 | 6.280 | 5.950 | 6.200 | 1,109,323 | +0.23(+3.85%) |
Oct 24, 2006 | 6.210 | 6.210 | 5.930 | 5.970 | 1,152,894 | -0.24(-3.86%) |
Oct 23, 2006 | 6.170 | 6.310 | 6.050 | 6.210 | 1,308,107 | -0.04(-0.64%) |
Oct 20, 2006 | 6.440 | 6.440 | 6.220 | 6.250 | 918,430 | -0.14(-2.19%) |
Oct 19, 2006 | 6.500 | 6.580 | 6.340 | 6.390 | 776,245 | -0.14(-2.14%) |
Oct 18, 2006 | 6.740 | 6.780 | 6.350 | 6.530 | 984,442 | -0.12(-1.80%) |
Oct 17, 2006 | 6.780 | 6.780 | 6.530 | 6.650 | 1,709,515 | -0.13(-1.92%) |
Oct 16, 2006 | 6.670 | 6.840 | 6.630 | 6.780 | 650,352 | +0.12(+1.80%) |
Oct 13, 2006 | 6.710 | 6.770 | 6.530 | 6.660 | 1,095,922 | -0.07(-1.04%) |
Oct 12, 2006 | 6.610 | 6.750 | 6.510 | 6.730 | 839,782 | +0.17(+2.59%) |
Oct 11, 2006 | 6.440 | 6.740 | 6.430 | 6.560 | 924,600 | +0.10(+1.55%) |
Oct 10, 2006 | 6.530 | 6.610 | 6.420 | 6.460 | 879,685 | -0.10(-1.52%) |
Oct 09, 2006 | 6.300 | 6.580 | 6.290 | 6.560 | 694,698 | +0.23(+3.63%) |
Oct 06, 2006 | 6.350 | 6.480 | 6.280 | 6.330 | 767,320 | -0.06(-0.94%) |
Oct 05, 2006 | 6.370 | 6.500 | 6.260 | 6.390 | 1,029,194 | -0.01(-0.16%) |
Oct 04, 2006 | 6.200 | 6.500 | 6.190 | 6.400 | 1,685,935 | +0.21(+3.39%) |
Oct 03, 2006 | 6.200 | 6.340 | 6.080 | 6.190 | 1,089,799 | -0.05(-0.80%) |
Oct 02, 2006 | 6.760 | 6.770 | 6.210 | 6.240 | 1,819,351 | -0.58(-8.50%) |
Sep 29, 2006 | 6.730 | 6.880 | 6.650 | 6.820 | 1,936,964 | +0.12(+1.79%) |
Sep 28, 2006 | 6.700 | 6.760 | 6.530 | 6.700 | 877,923 | -0.01(-0.15%) |
Sep 27, 2006 | 6.440 | 6.760 | 6.420 | 6.710 | 1,149,900 | +0.23(+3.55%) |
Sep 26, 2006 | 6.500 | 6.550 | 6.350 | 6.480 | 1,074,422 | -0.06(-0.92%) |
Sep 25, 2006 | 6.470 | 6.580 | 6.250 | 6.540 | 1,353,896 | +0.12(+1.87%) |
Sep 22, 2006 | 6.660 | 6.690 | 6.280 | 6.420 | 2,722,823 | -0.24(-3.60%) |
Sep 21, 2006 | 6.800 | 6.890 | 6.640 | 6.660 | 634,666 | -0.09(-1.33%) |
Sep 20, 2006 | 6.960 | 7.100 | 6.730 | 6.750 | 1,356,253 | -0.19(-2.74%) |
Sep 19, 2006 | 6.990 | 6.990 | 6.620 | 6.940 | 861,742 | +0.00(+0.00%) |
Sep 18, 2006 | 7.030 | 7.140 | 6.910 | 6.940 | 1,362,088 | -0.14(-1.98%) |
Sep 15, 2006 | 7.210 | 7.290 | 7.050 | 7.080 | 1,535,867 | -0.07(-0.98%) |
Sep 14, 2006 | 7.230 | 7.340 | 6.750 | 7.150 | 3,118,712 | -0.34(-4.54%) |
Sep 13, 2006 | 7.550 | 7.550 | 7.390 | 7.490 | 1,130,719 | -0.01(-0.13%) |
Sep 12, 2006 | 7.340 | 7.520 | 7.260 | 7.500 | 2,071,043 | +0.19(+2.60%) |
Sep 11, 2006 | 7.080 | 7.350 | 6.950 | 7.310 | 780,753 | +0.11(+1.53%) |
Sep 08, 2006 | 7.130 | 7.310 | 7.030 | 7.200 | 855,734 | +0.07(+0.98%) |
Sep 07, 2006 | 7.160 | 7.280 | 7.000 | 7.130 | 700,000 | -0.08(-1.11%) |
Sep 06, 2006 | 7.320 | 7.370 | 7.100 | 7.210 | 884,916 | -0.18(-2.44%) |
Sep 05, 2006 | 7.400 | 7.470 | 7.210 | 7.390 | 916,298 | +0.09(+1.23%) |
Sep 01, 2006 | 7.330 | 7.410 | 7.190 | 7.300 | 750,951 | -0.02(-0.27%) |
Aug 31, 2006 | 7.270 | 7.390 | 7.120 | 7.320 | 1,811,666 | +0.09(+1.24%) |
Aug 30, 2006 | 6.950 | 7.400 | 6.950 | 7.230 | 1,421,851 | +0.25(+3.58%) |
Aug 29, 2006 | 6.850 | 7.050 | 6.740 | 6.980 | 632,711 | +0.18(+2.65%) |
Aug 28, 2006 | 6.720 | 6.840 | 6.580 | 6.800 | 591,264 | +0.12(+1.80%) |
Aug 25, 2006 | 6.730 | 6.850 | 6.610 | 6.680 | 498,411 | -0.11(-1.62%) |
Aug 24, 2006 | 6.620 | 6.800 | 6.590 | 6.790 | 635,083 | +0.14(+2.11%) |
Aug 23, 2006 | 6.880 | 6.980 | 6.600 | 6.650 | 506,513 | -0.19(-2.78%) |
Aug 22, 2006 | 6.690 | 6.940 | 6.660 | 6.840 | 777,511 | +0.11(+1.63%) |
Aug 21, 2006 | 6.760 | 6.790 | 6.610 | 6.730 | 702,533 | -0.05(-0.74%) |
Aug 18, 2006 | 6.720 | 6.850 | 6.470 | 6.780 | 835,795 | +0.10(+1.50%) |
Aug 17, 2006 | 6.830 | 6.980 | 6.600 | 6.680 | 1,689,394 | -0.15(-2.20%) |
Aug 16, 2006 | 6.760 | 6.920 | 6.670 | 6.830 | 1,775,149 | +0.13(+1.94%) |
Aug 15, 2006 | 6.500 | 6.760 | 6.430 | 6.700 | 1,216,676 | +0.35(+5.51%) |
Aug 14, 2006 | 6.450 | 6.480 | 6.280 | 6.350 | 1,174,220 | -0.08(-1.24%) |
Aug 11, 2006 | 6.550 | 6.570 | 6.330 | 6.430 | 1,848,277 | -0.13(-1.98%) |
Aug 10, 2006 | 6.160 | 6.670 | 6.010 | 6.560 | 1,623,479 | +0.35(+5.64%) |
Aug 09, 2006 | 5.950 | 6.380 | 5.950 | 6.210 | 1,694,486 | +0.34(+5.79%) |
Aug 08, 2006 | 5.950 | 6.130 | 5.720 | 5.870 | 962,810 | -0.03(-0.51%) |
Aug 07, 2006 | 5.670 | 6.050 | 5.610 | 5.900 | 1,032,673 | +0.19(+3.33%) |
Aug 04, 2006 | 5.750 | 5.890 | 5.590 | 5.710 | 592,782 | +0.01(+0.18%) |
Aug 03, 2006 | 5.570 | 5.710 | 5.480 | 5.700 | 1,027,081 | +0.08(+1.42%) |
Aug 02, 2006 | 5.670 | 5.792 | 5.580 | 5.620 | 833,160 | -0.01(-0.18%) |
Aug 01, 2006 | 5.860 | 5.860 | 5.620 | 5.630 | 711,185 | -0.27(-4.58%) |
Jul 31, 2006 | 5.820 | 5.970 | 5.690 | 5.900 | 830,964 | +0.05(+0.85%) |
Jul 28, 2006 | 5.810 | 6.000 | 5.710 | 5.850 | 732,429 | +0.15(+2.63%) |
Jul 27, 2006 | 5.910 | 6.080 | 5.650 | 5.700 | 886,490 | -0.26(-4.36%) |
Jul 26, 2006 | 5.800 | 6.150 | 5.470 | 5.960 | 2,128,971 | +0.42(+7.58%) |
Jul 25, 2006 | 5.250 | 5.580 | 5.230 | 5.540 | 1,571,155 | +0.29(+5.52%) |
Jul 24, 2006 | 5.080 | 5.370 | 5.070 | 5.250 | 654,571 | +0.17(+3.35%) |
Jul 21, 2006 | 5.300 | 5.360 | 5.020 | 5.080 | 1,054,202 | -0.25(-4.69%) |
Jul 20, 2006 | 5.720 | 5.800 | 5.290 | 5.330 | 663,118 | -0.36(-6.33%) |
Jul 19, 2006 | 5.460 | 5.760 | 5.430 | 5.690 | 1,436,075 | +0.18(+3.27%) |
Jul 18, 2006 | 5.420 | 5.620 | 5.240 | 5.510 | 948,633 | +0.06(+1.10%) |
Jul 17, 2006 | 5.230 | 5.520 | 5.220 | 5.450 | 897,043 | +0.20(+3.81%) |
Jul 14, 2006 | 5.130 | 5.330 | 5.100 | 5.250 | 637,321 | +0.10(+1.94%) |
Jul 13, 2006 | 5.290 | 5.460 | 5.130 | 5.150 | 815,668 | -0.18(-3.38%) |
Jul 12, 2006 | 5.480 | 5.590 | 5.250 | 5.330 | 914,709 | -0.17(-3.09%) |
Jul 11, 2006 | 5.480 | 5.550 | 5.320 | 5.500 | 1,477,230 | +0.00(+0.00%) |
Jul 10, 2006 | 5.690 | 5.830 | 5.430 | 5.500 | 921,872 | -0.17(-3.00%) |
Jul 07, 2006 | 5.810 | 5.950 | 5.590 | 5.670 | 802,231 | -0.22(-3.74%) |
Jul 06, 2006 | 5.920 | 6.050 | 5.820 | 5.890 | 664,370 | +0.01(+0.17%) |
Jul 05, 2006 | 6.040 | 6.140 | 5.860 | 5.880 | 1,229,006 | -0.21(-3.45%) |
Jul 03, 2006 | 6.190 | 6.190 | 6.030 | 6.090 | 314,122 | -0.09(-1.46%) |
Jun 30, 2006 | 6.130 | 6.260 | 5.970 | 6.180 | 2,466,282 | +0.10(+1.64%) |
Jun 29, 2006 | 5.710 | 6.110 | 5.700 | 6.080 | 1,790,200 | +0.43(+7.61%) |
Jun 28, 2006 | 5.720 | 5.740 | 5.490 | 5.650 | 880,614 | -0.04(-0.70%) |
Jun 27, 2006 | 5.950 | 6.020 | 5.630 | 5.690 | 942,208 | -0.28(-4.69%) |
Jun 26, 2006 | 5.850 | 6.000 | 5.850 | 5.970 | 614,500 | +0.16(+2.75%) |
Jun 23, 2006 | 5.750 | 5.960 | 5.680 | 5.810 | 549,738 | +0.02(+0.35%) |
Jun 22, 2006 | 5.830 | 5.940 | 5.750 | 5.790 | 589,031 | -0.10(-1.70%) |
Jun 21, 2006 | 5.680 | 5.980 | 5.670 | 5.890 | 942,918 | +0.20(+3.51%) |
Jun 20, 2006 | 5.760 | 5.840 | 5.670 | 5.690 | 773,594 | -0.08(-1.39%) |
Jun 19, 2006 | 5.930 | 6.000 | 5.710 | 5.770 | 1,533,861 | -0.16(-2.70%) |
Jun 16, 2006 | 6.190 | 6.190 | 5.840 | 5.930 | 2,663,955 | -0.26(-4.20%) |
Jun 15, 2006 | 6.250 | 6.340 | 6.010 | 6.190 | 2,538,453 | +0.34(+5.81%) |
Jun 14, 2006 | 5.700 | 6.030 | 5.700 | 5.850 | 699,519 | +0.10(+1.74%) |
Jun 13, 2006 | 6.000 | 6.230 | 5.680 | 5.750 | 1,335,767 | -0.27(-4.49%) |
Jun 12, 2006 | 6.260 | 6.300 | 5.970 | 6.020 | 1,453,615 | -0.06(-0.99%) |
Jun 09, 2006 | 6.000 | 6.180 | 5.900 | 6.080 | 1,237,428 | +0.14(+2.36%) |
Jun 08, 2006 | 5.980 | 5.990 | 5.700 | 5.940 | 937,069 | -0.11(-1.82%) |
Jun 07, 2006 | 5.710 | 6.220 | 5.710 | 6.050 | 1,344,836 | +0.32(+5.58%) |
Jun 06, 2006 | 5.830 | 5.890 | 5.640 | 5.730 | 709,231 | -0.08(-1.38%) |
Jun 05, 2006 | 6.010 | 6.190 | 5.790 | 5.810 | 820,884 | -0.20(-3.33%) |
Jun 02, 2006 | 6.190 | 6.230 | 5.980 | 6.010 | 600,680 | -0.11(-1.80%) |
Jun 01, 2006 | 6.020 | 6.170 | 6.020 | 6.120 | 1,229,503 | +0.09(+1.49%) |
May 31, 2006 | 5.700 | 6.050 | 5.670 | 6.030 | 1,218,758 | +0.37(+6.54%) |
May 30, 2006 | 5.820 | 5.830 | 5.660 | 5.660 | 553,155 | -0.19(-3.25%) |
May 26, 2006 | 5.820 | 6.000 | 5.810 | 5.850 | 532,328 | -0.06(-1.02%) |
May 25, 2006 | 5.760 | 5.930 | 5.640 | 5.910 | 880,066 | +0.26(+4.60%) |
May 24, 2006 | 5.750 | 5.760 | 5.360 | 5.650 | 1,548,583 | +0.02(+0.36%) |
May 23, 2006 | 5.780 | 5.800 | 5.520 | 5.630 | 1,702,838 | -0.04(-0.71%) |
May 22, 2006 | 5.640 | 5.740 | 5.480 | 5.670 | 1,045,101 | -0.03(-0.53%) |
May 19, 2006 | 5.530 | 5.840 | 5.470 | 5.700 | 1,124,473 | +0.16(+2.89%) |
May 18, 2006 | 5.760 | 5.790 | 5.530 | 5.540 | 639,128 | -0.21(-3.65%) |
May 17, 2006 | 5.620 | 5.840 | 5.500 | 5.750 | 1,377,992 | +0.08(+1.41%) |
May 16, 2006 | 5.890 | 5.960 | 5.640 | 5.670 | 924,329 | -0.18(-3.08%) |
May 15, 2006 | 5.760 | 5.930 | 5.580 | 5.850 | 1,872,197 | +0.05(+0.86%) |
May 12, 2006 | 6.060 | 6.100 | 5.750 | 5.800 | 2,436,047 | -0.30(-4.92%) |
May 11, 2006 | 6.260 | 6.260 | 5.970 | 6.100 | 1,515,969 | -0.13(-2.09%) |
May 10, 2006 | 6.500 | 6.520 | 6.210 | 6.230 | 1,132,713 | -0.27(-4.15%) |
May 09, 2006 | 6.560 | 6.560 | 6.200 | 6.500 | 890,065 | -0.06(-0.91%) |
May 08, 2006 | 6.750 | 6.750 | 6.510 | 6.560 | 815,773 | -0.17(-2.53%) |
May 05, 2006 | 6.860 | 6.870 | 6.710 | 6.730 | 806,312 | -0.08(-1.17%) |
May 04, 2006 | 6.640 | 6.870 | 6.570 | 6.810 | 897,140 | +0.21(+3.18%) |
May 03, 2006 | 6.600 | 6.660 | 6.450 | 6.600 | 1,039,834 | -0.03(-0.45%) |
May 02, 2006 | 6.540 | 6.670 | 6.450 | 6.630 | 590,029 | +0.14(+2.16%) |