Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.289 | 5.392 | 5.287 | 5.322 | 23,365,690 | +0.03(+0.63%) |
May 30, 2007 | 5.687 | 5.687 | 5.124 | 5.289 | 33,080,796 | -0.45(-7.81%) |
May 29, 2007 | 5.725 | 5.778 | 5.713 | 5.737 | 5,923,002 | +0.01(+0.13%) |
May 25, 2007 | 5.761 | 5.785 | 5.648 | 5.730 | 6,429,875 | -0.01(-0.21%) |
May 24, 2007 | 5.907 | 5.917 | 5.725 | 5.742 | 9,674,432 | -0.17(-2.80%) |
May 23, 2007 | 6.051 | 6.056 | 5.890 | 5.907 | 7,009,486 | -0.13(-2.18%) |
May 22, 2007 | 6.044 | 6.080 | 6.008 | 6.039 | 6,493,437 | +0.01(+0.20%) |
May 21, 2007 | 6.068 | 6.077 | 6.001 | 6.027 | 4,938,200 | -0.05(-0.83%) |
May 18, 2007 | 5.996 | 6.080 | 5.996 | 6.077 | 6,228,041 | +0.11(+1.77%) |
May 17, 2007 | 6.001 | 6.039 | 5.972 | 5.972 | 5,705,595 | -0.03(-0.48%) |
May 16, 2007 | 6.010 | 6.034 | 5.977 | 6.001 | 4,533,638 | +0.01(+0.12%) |
May 15, 2007 | 6.008 | 6.085 | 5.986 | 5.993 | 5,432,813 | -0.02(-0.32%) |
May 14, 2007 | 5.962 | 6.022 | 5.974 | 6.013 | 8,757,648 | +0.05(+0.84%) |
May 11, 2007 | 5.943 | 5.977 | 5.919 | 5.962 | 7,140,235 | +0.03(+0.53%) |
May 10, 2007 | 6.013 | 6.015 | 5.931 | 5.931 | 4,128,659 | -0.08(-1.36%) |
May 09, 2007 | 6.015 | 6.051 | 5.986 | 6.013 | 4,517,581 | -0.00(-0.04%) |
May 08, 2007 | 6.058 | 6.073 | 5.998 | 6.015 | 4,276,797 | -0.05(-0.79%) |
May 07, 2007 | 6.027 | 6.075 | 5.998 | 6.063 | 5,407,650 | +0.06(+1.08%) |
May 04, 2007 | 6.049 | 6.094 | 5.977 | 5.998 | 6,561,455 | -0.01(-0.20%) |
May 03, 2007 | 5.991 | 6.025 | 5.967 | 6.010 | 5,487,770 | +0.02(+0.32%) |
May 02, 2007 | 5.931 | 6.001 | 5.910 | 5.991 | 4,907,738 | +0.05(+0.81%) |
May 01, 2007 | 5.910 | 5.943 | 5.866 | 5.943 | 13,181,130 | +0.05(+0.85%) |
Apr 30, 2007 | 5.969 | 5.974 | 5.883 | 5.893 | 5,035,428 | -0.07(-1.21%) |
Apr 27, 2007 | 5.977 | 5.993 | 5.950 | 5.965 | 5,570,810 | -0.01(-0.12%) |
Apr 26, 2007 | 5.960 | 6.001 | 5.953 | 5.972 | 7,010,120 | -0.06(-0.91%) |
Apr 25, 2007 | 5.941 | 6.046 | 5.929 | 6.027 | 15,658,985 | +0.13(+2.15%) |
Apr 24, 2007 | 5.938 | 5.943 | 5.890 | 5.900 | 10,745,418 | -0.04(-0.61%) |
Apr 23, 2007 | 5.955 | 5.977 | 5.926 | 5.936 | 7,939,761 | -0.01(-0.12%) |
Apr 20, 2007 | 5.934 | 5.977 | 5.924 | 5.943 | 8,181,175 | +0.01(+0.16%) |
Apr 19, 2007 | 5.826 | 6.013 | 5.826 | 5.934 | 3,600,371 | -0.01(-0.12%) |
Apr 18, 2007 | 5.960 | 5.972 | 5.936 | 5.941 | 9,121,942 | -0.02(-0.32%) |
Apr 17, 2007 | 5.938 | 5.965 | 5.922 | 5.960 | 3,242,337 | +0.02(+0.40%) |
Apr 16, 2007 | 6.008 | 6.008 | 5.922 | 5.936 | 4,671,556 | -0.06(-0.96%) |
Apr 13, 2007 | 5.948 | 5.993 | 5.924 | 5.993 | 3,272,381 | +0.05(+0.77%) |
Apr 12, 2007 | 5.974 | 5.989 | 5.914 | 5.948 | 5,093,849 | -0.03(-0.44%) |
Apr 11, 2007 | 6.010 | 6.010 | 5.955 | 5.974 | 3,889,723 | -0.02(-0.40%) |
Apr 10, 2007 | 5.989 | 6.015 | 5.989 | 5.998 | 4,519,755 | -0.00(-0.04%) |
Apr 09, 2007 | 5.950 | 6.015 | 5.950 | 6.001 | 4,066,483 | +0.05(+0.76%) |
Apr 05, 2007 | 5.929 | 5.957 | 5.917 | 5.955 | 3,852,413 | +0.02(+0.36%) |
Apr 04, 2007 | 5.957 | 5.984 | 5.924 | 5.934 | 5,019,788 | -0.02(-0.36%) |
Apr 03, 2007 | 5.969 | 6.001 | 5.953 | 5.955 | 8,115,023 | -0.01(-0.20%) |
Apr 02, 2007 | 5.854 | 5.967 | 5.845 | 5.967 | 5,170,630 | +0.11(+1.88%) |
Mar 30, 2007 | 5.898 | 5.943 | 5.804 | 5.857 | 10,727,670 | -0.04(-0.73%) |
Mar 29, 2007 | 5.883 | 5.905 | 5.842 | 5.900 | 3,297,836 | +0.05(+0.78%) |
Mar 28, 2007 | 5.876 | 5.922 | 5.854 | 5.854 | 4,576,828 | -0.02(-0.37%) |
Mar 27, 2007 | 5.823 | 5.886 | 5.787 | 5.876 | 8,264,829 | +0.03(+0.45%) |
Mar 26, 2007 | 5.830 | 5.857 | 5.787 | 5.850 | 5,755,669 | +0.01(+0.25%) |
Mar 23, 2007 | 5.811 | 5.847 | 5.785 | 5.835 | 4,644,011 | +0.02(+0.33%) |
Mar 22, 2007 | 5.823 | 5.838 | 5.797 | 5.816 | 5,468,157 | +0.01(+0.12%) |
Mar 21, 2007 | 5.792 | 5.838 | 5.751 | 5.809 | 5,669,291 | +0.01(+0.17%) |
Mar 20, 2007 | 5.739 | 5.809 | 5.718 | 5.799 | 3,330,802 | +0.07(+1.21%) |
Mar 19, 2007 | 5.715 | 5.754 | 5.696 | 5.730 | 3,910,834 | +0.04(+0.63%) |
Mar 16, 2007 | 5.732 | 5.751 | 5.689 | 5.694 | 5,176,889 | -0.03(-0.50%) |
Mar 15, 2007 | 5.629 | 5.742 | 5.612 | 5.723 | 4,234,650 | +0.09(+1.53%) |
Mar 14, 2007 | 5.632 | 5.658 | 5.560 | 5.636 | 5,739,812 | +0.02(+0.34%) |
Mar 13, 2007 | 5.703 | 5.711 | 5.608 | 5.617 | 4,887,708 | -0.09(-1.51%) |
Mar 12, 2007 | 5.622 | 5.703 | 5.620 | 5.703 | 2,114,404 | +0.06(+1.06%) |
Mar 09, 2007 | 5.632 | 5.656 | 5.603 | 5.644 | 3,351,249 | +0.03(+0.47%) |
Mar 08, 2007 | 5.644 | 5.668 | 5.608 | 5.617 | 3,415,011 | +0.00(+0.09%) |
Mar 07, 2007 | 5.658 | 5.680 | 5.605 | 5.612 | 5,431,018 | -0.06(-0.97%) |
Mar 06, 2007 | 5.600 | 5.677 | 5.564 | 5.668 | 5,862,078 | +0.08(+1.50%) |
Mar 05, 2007 | 5.622 | 5.622 | 5.557 | 5.584 | 9,223,343 | -0.06(-1.02%) |
Mar 02, 2007 | 5.691 | 5.703 | 5.603 | 5.641 | 13,658,292 | -0.07(-1.22%) |
Mar 01, 2007 | 5.641 | 5.756 | 5.641 | 5.711 | 5,107,694 | +0.01(+0.17%) |
Feb 28, 2007 | 5.749 | 5.799 | 5.672 | 5.701 | 6,952,038 | -0.03(-0.59%) |
Feb 27, 2007 | 5.869 | 5.902 | 5.696 | 5.735 | 6,323,183 | -0.13(-2.25%) |
Feb 26, 2007 | 5.847 | 5.943 | 5.835 | 5.866 | 5,348,871 | +0.04(+0.74%) |
Feb 23, 2007 | 5.888 | 5.900 | 5.787 | 5.823 | 4,893,967 | +0.00(+0.04%) |
Feb 22, 2007 | 5.850 | 5.857 | 5.787 | 5.821 | 3,263,618 | -0.01(-0.16%) |
Feb 21, 2007 | 5.866 | 5.886 | 5.790 | 5.830 | 5,284,550 | -0.05(-0.90%) |
Feb 20, 2007 | 5.826 | 5.895 | 5.795 | 5.883 | 7,616,779 | +0.06(+0.99%) |
Feb 16, 2007 | 5.864 | 5.876 | 5.811 | 5.826 | 6,624,883 | -0.04(-0.65%) |
Feb 15, 2007 | 5.900 | 5.900 | 5.852 | 5.864 | 4,138,674 | -0.03(-0.49%) |
Feb 14, 2007 | 5.852 | 5.929 | 5.852 | 5.893 | 5,813,898 | +0.05(+0.78%) |
Feb 13, 2007 | 5.821 | 5.871 | 5.807 | 5.847 | 8,504,796 | +0.06(+0.95%) |
Feb 12, 2007 | 5.720 | 5.854 | 5.720 | 5.792 | 5,589,559 | -0.04(-0.74%) |
Feb 09, 2007 | 5.830 | 5.881 | 5.807 | 5.835 | 2,802,097 | +0.01(+0.12%) |
Feb 08, 2007 | 5.778 | 5.852 | 5.768 | 5.828 | 2,815,450 | +0.05(+0.91%) |
Feb 07, 2007 | 5.763 | 5.783 | 5.742 | 5.775 | 3,705,945 | +0.01(+0.21%) |
Feb 06, 2007 | 5.754 | 5.799 | 5.735 | 5.763 | 4,924,847 | +0.02(+0.42%) |
Feb 05, 2007 | 5.727 | 5.768 | 5.694 | 5.739 | 3,410,087 | +0.00(+0.04%) |
Feb 02, 2007 | 5.737 | 5.756 | 5.718 | 5.737 | 4,774,623 | +0.01(+0.17%) |
Feb 01, 2007 | 5.703 | 5.735 | 5.701 | 5.727 | 6,736,299 | +0.02(+0.42%) |
Jan 31, 2007 | 5.711 | 5.720 | 5.639 | 5.703 | 10,450,590 | -0.01(-0.13%) |
Jan 30, 2007 | 5.701 | 5.735 | 5.670 | 5.711 | 8,077,049 | +0.00(+0.08%) |
Jan 29, 2007 | 5.775 | 5.802 | 5.701 | 5.706 | 8,374,576 | -0.09(-1.61%) |
Jan 26, 2007 | 5.852 | 5.852 | 5.723 | 5.799 | 6,728,788 | +0.06(+1.04%) |
Jan 25, 2007 | 5.699 | 5.756 | 5.680 | 5.739 | 8,871,568 | +0.06(+1.01%) |
Jan 24, 2007 | 5.612 | 5.682 | 5.608 | 5.682 | 3,685,498 | +0.07(+1.24%) |
Jan 23, 2007 | 5.564 | 5.636 | 5.533 | 5.612 | 4,014,322 | +0.05(+0.86%) |
Jan 22, 2007 | 5.569 | 5.586 | 5.521 | 5.564 | 5,879,604 | -0.01(-0.26%) |
Jan 19, 2007 | 5.588 | 5.605 | 5.538 | 5.579 | 6,430,426 | -0.03(-0.51%) |
Jan 18, 2007 | 5.660 | 5.668 | 5.596 | 5.608 | 6,076,982 | -0.04(-0.68%) |
Jan 17, 2007 | 5.665 | 5.691 | 5.636 | 5.646 | 7,445,691 | -0.02(-0.34%) |
Jan 16, 2007 | 5.641 | 5.701 | 5.632 | 5.665 | 7,319,669 | +0.01(+0.25%) |
Jan 12, 2007 | 5.680 | 5.713 | 5.644 | 5.651 | 6,854,809 | -0.02(-0.38%) |
Jan 11, 2007 | 5.703 | 5.713 | 5.668 | 5.672 | 7,136,062 | -0.02(-0.38%) |
Jan 10, 2007 | 5.639 | 5.713 | 5.624 | 5.694 | 6,129,978 | +0.04(+0.68%) |
Jan 09, 2007 | 5.644 | 5.672 | 5.617 | 5.656 | 7,017,552 | +0.02(+0.30%) |
Jan 08, 2007 | 5.648 | 5.699 | 5.600 | 5.639 | 5,656,355 | -0.01(-0.17%) |
Jan 05, 2007 | 5.783 | 5.783 | 5.629 | 5.648 | 6,775,107 | -0.15(-2.52%) |
Jan 04, 2007 | 5.816 | 5.850 | 5.775 | 5.795 | 4,394,472 | -0.02(-0.37%) |
Jan 03, 2007 | 5.775 | 5.869 | 5.775 | 5.816 | 5,291,644 | +0.04(+0.71%) |
Dec 29, 2006 | 5.775 | 5.809 | 5.763 | 5.775 | 2,699,861 | -0.01(-0.21%) |
Dec 28, 2006 | 5.840 | 5.869 | 5.775 | 5.787 | 4,100,700 | -0.05(-0.86%) |
Dec 27, 2006 | 5.871 | 5.878 | 5.823 | 5.838 | 3,735,572 | +0.01(+0.25%) |
Dec 26, 2006 | 5.785 | 5.826 | 5.749 | 5.823 | 3,498,552 | +0.06(+0.96%) |
Dec 22, 2006 | 5.763 | 5.780 | 5.718 | 5.768 | 3,180,578 | +0.03(+0.46%) |
Dec 21, 2006 | 5.684 | 6.717 | 5.684 | 5.742 | 3,326,629 | -0.01(-0.17%) |
Dec 20, 2006 | 5.778 | 5.804 | 5.744 | 5.751 | 3,296,167 | -0.04(-0.66%) |
Dec 19, 2006 | 5.804 | 5.816 | 5.756 | 5.790 | 4,522,997 | +0.00(+0.08%) |
Dec 18, 2006 | 5.835 | 5.835 | 5.783 | 5.785 | 2,430,709 | -0.05(-0.86%) |
Dec 15, 2006 | 5.883 | 5.883 | 5.826 | 5.835 | 6,842,708 | -0.05(-0.77%) |
Dec 14, 2006 | 5.866 | 5.926 | 5.862 | 5.881 | 3,653,784 | +0.02(+0.33%) |
Dec 13, 2006 | 5.859 | 5.871 | 5.842 | 5.862 | 8,488,079 | +0.03(+0.45%) |
Dec 12, 2006 | 5.828 | 5.859 | 5.811 | 5.835 | 5,623,389 | +0.00(+0.04%) |
Dec 11, 2006 | 5.840 | 5.864 | 5.804 | 5.833 | 6,548,936 | -0.01(-0.20%) |
Dec 08, 2006 | 5.902 | 5.907 | 5.840 | 5.845 | 3,188,089 | -0.04(-0.69%) |
Dec 07, 2006 | 5.910 | 5.931 | 5.869 | 5.886 | 2,150,708 | -0.02(-0.36%) |
Dec 06, 2006 | 5.943 | 5.943 | 5.900 | 5.907 | 2,593,869 | -0.03(-0.48%) |
Dec 05, 2006 | 5.869 | 5.943 | 5.859 | 5.936 | 3,921,266 | +0.06(+0.98%) |
Dec 04, 2006 | 5.854 | 5.905 | 5.845 | 5.878 | 4,938,617 | +0.02(+0.41%) |
Dec 01, 2006 | 5.905 | 5.926 | 5.830 | 5.854 | 6,952,038 | -0.06(-0.93%) |
Nov 30, 2006 | 5.871 | 5.934 | 5.859 | 5.910 | 6,788,877 | +0.02(+0.28%) |
Nov 29, 2006 | 5.739 | 5.895 | 5.703 | 5.893 | 13,066,159 | +0.17(+2.93%) |
Nov 28, 2006 | 5.636 | 5.737 | 5.636 | 5.725 | 7,703,993 | +0.08(+1.44%) |
Nov 27, 2006 | 5.725 | 5.725 | 5.629 | 5.644 | 3,583,262 | -0.08(-1.38%) |
Nov 24, 2006 | 5.687 | 5.737 | 5.684 | 5.723 | 804,950 | +0.02(+0.34%) |
Nov 22, 2006 | 5.711 | 5.730 | 5.677 | 5.703 | 3,388,388 | -0.02(-0.42%) |
Nov 21, 2006 | 5.730 | 5.744 | 5.696 | 5.727 | 1,953,330 | -0.01(-0.25%) |
Nov 20, 2006 | 5.703 | 5.749 | 5.699 | 5.742 | 4,418,675 | +0.02(+0.33%) |
Nov 17, 2006 | 5.718 | 5.751 | 5.711 | 5.723 | 3,872,443 | +0.00(+0.08%) |
Nov 16, 2006 | 5.727 | 5.751 | 5.713 | 5.718 | 2,980,696 | -0.01(-0.17%) |
Nov 15, 2006 | 5.723 | 5.754 | 5.699 | 5.727 | 4,902,730 | +0.01(+0.25%) |
Nov 14, 2006 | 5.703 | 5.739 | 5.677 | 5.713 | 3,718,464 | +0.01(+0.13%) |
Nov 13, 2006 | 5.732 | 5.763 | 5.703 | 5.706 | 3,178,909 | -0.03(-0.46%) |
Nov 10, 2006 | 5.703 | 5.759 | 5.672 | 5.732 | 6,273,525 | +0.03(+0.50%) |
Nov 09, 2006 | 5.691 | 5.732 | 5.675 | 5.703 | 3,783,143 | +0.00(+0.00%) |
Nov 08, 2006 | 5.596 | 5.715 | 5.596 | 5.703 | 4,416,171 | +0.09(+1.54%) |
Nov 07, 2006 | 5.584 | 5.639 | 5.584 | 5.617 | 4,561,805 | +0.02(+0.30%) |
Nov 06, 2006 | 5.581 | 5.644 | 5.524 | 5.600 | 4,199,598 | -0.06(-1.10%) |
Nov 03, 2006 | 5.701 | 5.701 | 5.600 | 5.663 | 5,217,366 | -0.05(-0.84%) |
Nov 02, 2006 | 5.715 | 5.723 | 5.617 | 5.711 | 7,223,276 | +0.13(+2.36%) |
Nov 01, 2006 | 5.600 | 5.622 | 5.548 | 5.579 | 4,058,137 | +0.00(+0.04%) |
Oct 31, 2006 | 5.557 | 5.591 | 5.524 | 5.576 | 9,612,256 | +0.04(+0.65%) |
Oct 30, 2006 | 5.538 | 5.569 | 5.536 | 5.541 | 6,220,530 | +0.01(+0.13%) |
Oct 27, 2006 | 5.605 | 5.605 | 5.517 | 5.533 | 4,190,418 | -0.11(-1.95%) |
Oct 26, 2006 | 5.656 | 5.670 | 5.622 | 5.644 | 5,585,833 | +0.00(+0.08%) |
Oct 25, 2006 | 5.548 | 5.641 | 5.548 | 5.639 | 3,506,481 | +0.08(+1.42%) |
Oct 24, 2006 | 5.545 | 5.567 | 5.519 | 5.560 | 2,701,530 | -0.01(-0.22%) |
Oct 23, 2006 | 5.529 | 5.579 | 5.483 | 5.572 | 4,409,912 | +0.05(+0.82%) |
Oct 20, 2006 | 5.512 | 5.538 | 5.493 | 5.526 | 5,588,337 | +0.02(+0.35%) |
Oct 19, 2006 | 5.445 | 5.517 | 5.442 | 5.507 | 5,751,497 | +0.04(+0.79%) |
Oct 18, 2006 | 5.382 | 5.466 | 5.378 | 5.464 | 4,763,356 | +0.10(+1.79%) |
Oct 17, 2006 | 5.298 | 5.378 | 5.291 | 5.368 | 4,330,210 | +0.09(+1.63%) |
Oct 16, 2006 | 5.265 | 5.320 | 5.260 | 5.282 | 7,338,030 | +0.02(+0.32%) |
Oct 13, 2006 | 5.282 | 5.284 | 5.236 | 5.265 | 2,004,240 | -0.01(-0.27%) |
Oct 12, 2006 | 5.234 | 5.282 | 5.212 | 5.279 | 1,953,330 | +0.06(+1.15%) |
Oct 11, 2006 | 5.200 | 5.248 | 5.200 | 5.219 | 2,917,268 | +0.02(+0.37%) |
Oct 10, 2006 | 5.198 | 5.205 | 5.167 | 5.200 | 1,546,891 | +0.01(+0.28%) |
Oct 09, 2006 | 5.176 | 5.198 | 5.148 | 5.186 | 2,187,847 | +0.00(+0.09%) |
Oct 06, 2006 | 5.227 | 5.243 | 5.169 | 5.181 | 3,995,544 | -0.04(-0.83%) |
Oct 05, 2006 | 5.253 | 5.279 | 5.186 | 5.224 | 4,333,965 | -0.03(-0.55%) |
Oct 04, 2006 | 5.239 | 5.272 | 5.195 | 5.253 | 4,897,723 | -0.00(-0.05%) |
Oct 03, 2006 | 5.267 | 5.294 | 5.231 | 5.255 | 4,080,253 | -0.01(-0.18%) |
Oct 02, 2006 | 5.212 | 5.277 | 5.212 | 5.265 | 4,288,481 | +0.06(+1.06%) |
Sep 29, 2006 | 5.200 | 5.243 | 5.188 | 5.210 | 5,608,784 | +0.03(+0.56%) |
Sep 28, 2006 | 5.195 | 5.215 | 5.169 | 5.181 | 5,501,958 | -0.01(-0.23%) |
Sep 27, 2006 | 5.095 | 5.198 | 5.095 | 5.193 | 4,063,979 | +0.08(+1.50%) |
Sep 26, 2006 | 5.121 | 5.140 | 5.097 | 5.116 | 2,312,199 | +0.00(+0.05%) |
Sep 25, 2006 | 5.073 | 5.148 | 5.059 | 5.114 | 4,115,306 | +0.06(+1.09%) |
Sep 22, 2006 | 5.066 | 5.083 | 5.037 | 5.059 | 2,013,420 | +0.00(+0.05%) |
Sep 21, 2006 | 5.102 | 5.116 | 5.032 | 5.056 | 4,603,951 | -0.06(-1.08%) |
Sep 20, 2006 | 5.109 | 5.126 | 5.085 | 5.112 | 2,772,052 | +0.04(+0.71%) |
Sep 19, 2006 | 5.037 | 5.092 | 5.025 | 5.076 | 3,287,404 | +0.04(+0.76%) |
Sep 18, 2006 | 5.035 | 5.056 | 5.006 | 5.037 | 2,432,378 | -0.01(-0.24%) |
Sep 15, 2006 | 5.090 | 5.092 | 5.047 | 5.049 | 3,840,312 | -0.01(-0.24%) |
Sep 14, 2006 | 5.078 | 5.107 | 5.059 | 5.061 | 1,994,642 | -0.01(-0.28%) |
Sep 13, 2006 | 5.068 | 5.085 | 5.025 | 5.076 | 7,085,987 | +0.02(+0.38%) |
Sep 12, 2006 | 5.090 | 5.095 | 5.035 | 5.056 | 3,859,090 | -0.01(-0.24%) |
Sep 11, 2006 | 5.032 | 5.073 | 5.004 | 5.068 | 4,492,118 | +0.03(+0.52%) |
Sep 08, 2006 | 5.042 | 5.059 | 5.030 | 5.042 | 1,789,753 | +0.01(+0.19%) |
Sep 07, 2006 | 5.059 | 5.073 | 5.025 | 5.032 | 2,303,853 | -0.03(-0.66%) |
Sep 06, 2006 | 5.056 | 5.100 | 5.047 | 5.066 | 3,915,007 | -0.02(-0.47%) |
Sep 05, 2006 | 5.076 | 5.116 | 5.068 | 5.090 | 4,662,372 | +0.00(+0.09%) |
Sep 01, 2006 | 5.083 | 5.136 | 5.073 | 5.085 | 4,368,600 | +0.01(+0.24%) |
Aug 31, 2006 | 5.037 | 5.092 | 5.037 | 5.073 | 5,246,577 | +0.04(+0.81%) |
Aug 30, 2006 | 5.049 | 5.068 | 5.032 | 5.032 | 2,849,667 | -0.02(-0.47%) |
Aug 29, 2006 | 5.068 | 5.090 | 5.047 | 5.056 | 4,444,130 | -0.01(-0.28%) |
Aug 28, 2006 | 5.040 | 5.107 | 5.040 | 5.071 | 3,665,468 | +0.02(+0.47%) |
Aug 25, 2006 | 5.066 | 5.078 | 5.044 | 5.047 | 2,396,909 | -0.02(-0.38%) |
Aug 24, 2006 | 5.049 | 5.073 | 5.032 | 5.066 | 2,844,243 | +0.02(+0.38%) |
Aug 23, 2006 | 5.102 | 5.119 | 5.044 | 5.047 | 1,676,250 | -0.05(-1.03%) |
Aug 22, 2006 | 5.112 | 5.124 | 5.088 | 5.100 | 2,382,721 | -0.00(-0.09%) |
Aug 21, 2006 | 5.102 | 5.138 | 5.088 | 5.104 | 3,454,737 | +0.00(+0.05%) |
Aug 18, 2006 | 5.080 | 5.119 | 5.056 | 5.102 | 7,646,407 | +0.01(+0.24%) |
Aug 17, 2006 | 5.131 | 5.131 | 5.052 | 5.090 | 5,562,465 | -0.03(-0.61%) |
Aug 16, 2006 | 5.176 | 5.188 | 5.112 | 5.121 | 6,992,932 | -0.02(-0.37%) |
Aug 15, 2006 | 5.162 | 5.176 | 5.138 | 5.140 | 6,736,299 | -0.00(-0.09%) |
Aug 14, 2006 | 5.164 | 5.164 | 5.133 | 5.145 | 4,471,253 | +0.02(+0.37%) |
Aug 11, 2006 | 5.164 | 5.167 | 5.114 | 5.126 | 3,340,400 | -0.03(-0.56%) |
Aug 10, 2006 | 5.140 | 5.171 | 5.080 | 5.155 | 5,871,259 | -0.02(-0.42%) |
Aug 09, 2006 | 5.212 | 5.239 | 5.176 | 5.176 | 3,560,311 | -0.01(-0.23%) |
Aug 08, 2006 | 5.212 | 5.234 | 5.164 | 5.188 | 3,086,688 | +0.01(+0.19%) |
Aug 07, 2006 | 5.267 | 5.279 | 5.176 | 5.179 | 5,215,280 | -0.12(-2.31%) |
Aug 04, 2006 | 5.294 | 5.301 | 5.258 | 5.301 | 4,369,435 | +0.01(+0.14%) |
Aug 03, 2006 | 5.310 | 5.368 | 5.275 | 5.294 | 4,936,531 | -0.04(-0.76%) |
Aug 02, 2006 | 5.236 | 5.380 | 5.222 | 5.334 | 13,403,329 | -0.17(-3.09%) |
Aug 01, 2006 | 5.459 | 5.519 | 5.435 | 5.505 | 5,132,657 | +0.05(+0.97%) |
Jul 31, 2006 | 5.505 | 5.536 | 5.447 | 5.452 | 5,073,402 | -0.07(-1.22%) |
Jul 28, 2006 | 5.488 | 5.536 | 5.481 | 5.519 | 2,491,216 | +0.03(+0.61%) |
Jul 27, 2006 | 5.497 | 5.521 | 5.469 | 5.485 | 8,657,916 | -0.09(-1.55%) |
Jul 26, 2006 | 5.509 | 5.584 | 5.509 | 5.572 | 10,833,662 | +0.04(+0.65%) |
Jul 25, 2006 | 5.536 | 5.579 | 5.524 | 5.536 | 5,743,151 | -0.03(-0.52%) |
Jul 24, 2006 | 5.514 | 5.579 | 5.500 | 5.564 | 4,046,870 | +0.05(+0.91%) |
Jul 21, 2006 | 5.560 | 5.560 | 5.464 | 5.514 | 6,339,457 | +0.05(+0.97%) |
Jul 20, 2006 | 5.404 | 5.485 | 5.390 | 5.461 | 3,707,197 | +0.05(+0.89%) |
Jul 19, 2006 | 5.332 | 5.414 | 5.318 | 5.414 | 3,594,529 | +0.09(+1.67%) |
Jul 18, 2006 | 5.330 | 5.361 | 5.294 | 5.325 | 4,411,164 | -0.01(-0.13%) |
Jul 17, 2006 | 5.327 | 5.349 | 5.308 | 5.332 | 6,788,460 | -0.01(-0.22%) |
Jul 14, 2006 | 5.351 | 5.368 | 5.284 | 5.344 | 5,131,822 | +0.01(+0.18%) |
Jul 13, 2006 | 5.363 | 5.402 | 5.298 | 5.334 | 3,995,126 | -0.06(-1.11%) |
Jul 12, 2006 | 5.437 | 5.457 | 5.373 | 5.394 | 3,310,772 | -0.04(-0.79%) |
Jul 11, 2006 | 5.406 | 5.447 | 5.392 | 5.437 | 5,883,360 | +0.03(+0.58%) |
Jul 10, 2006 | 5.339 | 5.406 | 5.327 | 5.406 | 5,126,397 | +0.07(+1.26%) |
Jul 07, 2006 | 5.267 | 5.368 | 5.260 | 5.339 | 4,995,786 | +0.05(+1.00%) |
Jul 06, 2006 | 5.270 | 5.296 | 5.239 | 5.287 | 2,235,418 | +0.01(+0.14%) |
Jul 05, 2006 | 5.236 | 5.279 | 5.227 | 5.279 | 9,210,824 | +0.03(+0.59%) |
Jul 03, 2006 | 5.239 | 5.251 | 5.212 | 5.248 | 2,272,557 | +0.01(+0.27%) |
Jun 30, 2006 | 5.263 | 5.289 | 5.215 | 5.234 | 4,910,659 | -0.02(-0.32%) |
Jun 29, 2006 | 5.248 | 5.272 | 5.222 | 5.251 | 6,320,262 | +0.01(+0.27%) |
Jun 28, 2006 | 5.219 | 5.243 | 5.207 | 5.236 | 6,312,333 | +0.03(+0.55%) |
Jun 27, 2006 | 5.210 | 5.260 | 5.191 | 5.207 | 3,550,296 | -0.02(-0.41%) |
Jun 26, 2006 | 5.239 | 5.291 | 5.212 | 5.229 | 7,868,405 | -0.02(-0.37%) |
Jun 23, 2006 | 5.210 | 5.277 | 5.207 | 5.248 | 5,474,834 | +0.02(+0.41%) |
Jun 22, 2006 | 5.227 | 5.231 | 5.174 | 5.227 | 2,869,697 | -0.01(-0.18%) |
Jun 21, 2006 | 5.164 | 5.263 | 5.164 | 5.236 | 5,333,790 | +0.07(+1.35%) |
Jun 20, 2006 | 5.181 | 5.241 | 5.145 | 5.167 | 3,843,650 | +0.00(+0.00%) |
Jun 19, 2006 | 5.272 | 5.279 | 5.128 | 5.167 | 3,539,864 | -0.09(-1.73%) |
Jun 16, 2006 | 5.236 | 5.284 | 5.224 | 5.258 | 4,381,119 | +0.02(+0.41%) |
Jun 15, 2006 | 5.155 | 5.251 | 5.145 | 5.236 | 5,391,376 | +0.08(+1.53%) |
Jun 14, 2006 | 5.159 | 5.171 | 5.119 | 5.157 | 4,435,366 | -0.00(-0.05%) |
Jun 13, 2006 | 5.219 | 5.258 | 5.155 | 5.159 | 4,498,794 | -0.06(-1.10%) |
Jun 12, 2006 | 5.263 | 5.287 | 5.200 | 5.217 | 3,077,925 | -0.03(-0.59%) |
Jun 09, 2006 | 5.183 | 5.263 | 5.159 | 5.248 | 3,329,550 | +0.05(+1.01%) |
Jun 08, 2006 | 5.159 | 5.205 | 5.121 | 5.195 | 4,819,690 | +0.04(+0.70%) |
Jun 07, 2006 | 5.188 | 5.227 | 5.155 | 5.159 | 3,213,544 | -0.02(-0.46%) |
Jun 06, 2006 | 5.195 | 5.210 | 5.092 | 5.183 | 6,080,320 | -0.01(-0.14%) |
Jun 05, 2006 | 5.251 | 5.255 | 5.181 | 5.191 | 4,374,442 | -0.06(-1.14%) |
Jun 02, 2006 | 5.241 | 5.270 | 5.200 | 5.251 | 5,035,846 | +0.01(+0.14%) |