Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.518 | 8.583 | 8.433 | 8.433 | 5,683,237 | -0.09(-1.02%) |
Feb 27, 2007 | 8.629 | 8.629 | 8.299 | 8.520 | 5,599,253 | -0.13(-1.54%) |
Feb 26, 2007 | 8.639 | 8.688 | 8.597 | 8.653 | 2,888,733 | +0.01(+0.07%) |
Feb 23, 2007 | 8.668 | 8.714 | 8.599 | 8.647 | 2,576,822 | -0.06(-0.70%) |
Feb 22, 2007 | 8.720 | 8.779 | 8.664 | 8.708 | 1,802,194 | -0.04(-0.42%) |
Feb 21, 2007 | 8.688 | 8.767 | 8.664 | 8.745 | 1,461,319 | +0.01(+0.14%) |
Feb 20, 2007 | 8.714 | 8.753 | 8.680 | 8.732 | 1,575,932 | -0.00(-0.02%) |
Feb 16, 2007 | 8.740 | 8.749 | 8.682 | 8.734 | 5,567,142 | -0.01(-0.09%) |
Feb 15, 2007 | 8.797 | 8.809 | 8.732 | 8.743 | 2,276,950 | -0.07(-0.78%) |
Feb 14, 2007 | 8.803 | 8.870 | 8.795 | 8.811 | 2,001,918 | -0.00(-0.05%) |
Feb 13, 2007 | 8.759 | 8.817 | 8.759 | 8.815 | 1,756,260 | +0.06(+0.72%) |
Feb 12, 2007 | 8.769 | 8.799 | 8.724 | 8.753 | 2,289,716 | -0.06(-0.64%) |
Feb 09, 2007 | 8.854 | 8.876 | 8.777 | 8.809 | 1,432,665 | -0.05(-0.55%) |
Feb 08, 2007 | 8.828 | 8.874 | 8.821 | 8.858 | 2,332,775 | +0.03(+0.34%) |
Feb 07, 2007 | 8.785 | 8.842 | 8.765 | 8.828 | 4,361,232 | +0.07(+0.76%) |
Feb 06, 2007 | 8.740 | 8.811 | 8.724 | 8.761 | 2,774,925 | +0.02(+0.25%) |
Feb 05, 2007 | 8.700 | 8.823 | 8.666 | 8.738 | 2,922,144 | +0.02(+0.28%) |
Feb 02, 2007 | 8.720 | 8.757 | 8.706 | 8.714 | 2,014,624 | -0.01(-0.12%) |
Feb 01, 2007 | 8.694 | 8.761 | 8.674 | 8.724 | 2,971,052 | +0.04(+0.44%) |
Jan 31, 2007 | 8.688 | 8.736 | 8.643 | 8.686 | 2,117,875 | -0.03(-0.33%) |
Jan 30, 2007 | 8.696 | 8.724 | 8.676 | 8.714 | 2,027,963 | +0.05(+0.63%) |
Jan 29, 2007 | 8.645 | 8.692 | 8.611 | 8.660 | 2,051,182 | -0.03(-0.30%) |
Jan 26, 2007 | 8.676 | 8.702 | 8.611 | 8.686 | 1,967,692 | +0.01(+0.12%) |
Jan 25, 2007 | 8.738 | 8.765 | 8.631 | 8.676 | 2,008,202 | -0.08(-0.95%) |
Jan 24, 2007 | 8.688 | 8.781 | 8.674 | 8.759 | 1,803,676 | +0.08(+0.93%) |
Jan 23, 2007 | 8.540 | 8.692 | 8.540 | 8.678 | 2,607,451 | +0.13(+1.52%) |
Jan 22, 2007 | 8.524 | 8.599 | 8.514 | 8.548 | 2,586,702 | +0.01(+0.12%) |
Jan 19, 2007 | 8.469 | 8.564 | 8.451 | 8.538 | 2,145,046 | +0.05(+0.60%) |
Jan 18, 2007 | 8.471 | 8.538 | 8.455 | 8.487 | 1,916,808 | +0.00(+0.05%) |
Jan 17, 2007 | 8.406 | 8.532 | 8.406 | 8.483 | 1,312,124 | +0.05(+0.60%) |
Jan 16, 2007 | 8.427 | 8.506 | 8.419 | 8.433 | 2,058,098 | +0.00(+0.02%) |
Jan 12, 2007 | 8.388 | 8.471 | 8.386 | 8.431 | 2,660,312 | +0.03(+0.36%) |
Jan 11, 2007 | 8.394 | 8.512 | 8.299 | 8.400 | 2,595,101 | +0.00(+0.05%) |
Jan 10, 2007 | 8.417 | 8.455 | 8.378 | 8.396 | 2,850,511 | -0.06(-0.77%) |
Jan 09, 2007 | 8.429 | 8.479 | 8.354 | 8.461 | 2,285,349 | +0.03(+0.36%) |
Jan 08, 2007 | 8.467 | 8.469 | 8.382 | 8.431 | 4,385,933 | -0.04(-0.50%) |
Jan 05, 2007 | 8.623 | 8.623 | 8.457 | 8.473 | 4,947,637 | -0.16(-1.83%) |
Jan 04, 2007 | 8.696 | 8.747 | 8.611 | 8.631 | 3,103,944 | -0.09(-1.04%) |
Jan 03, 2007 | 8.777 | 8.836 | 8.623 | 8.722 | 5,695,587 | -0.01(-0.07%) |
Dec 29, 2006 | 8.809 | 8.840 | 8.710 | 8.728 | 1,361,526 | -0.08(-0.92%) |
Dec 28, 2006 | 8.850 | 8.876 | 8.803 | 8.809 | 1,177,256 | -0.05(-0.55%) |
Dec 27, 2006 | 8.769 | 8.892 | 8.757 | 8.858 | 1,802,688 | +0.07(+0.83%) |
Dec 26, 2006 | 8.740 | 8.807 | 8.714 | 8.785 | 1,457,861 | +0.06(+0.65%) |
Dec 22, 2006 | 8.736 | 8.771 | 8.700 | 8.728 | 1,681,159 | +0.02(+0.23%) |
Dec 21, 2006 | 8.779 | 8.807 | 8.645 | 8.708 | 2,388,105 | -0.06(-0.65%) |
Dec 20, 2006 | 8.728 | 8.805 | 8.728 | 8.765 | 2,227,054 | +0.02(+0.25%) |
Dec 19, 2006 | 8.704 | 8.769 | 8.666 | 8.743 | 2,359,452 | +0.04(+0.47%) |
Dec 18, 2006 | 8.789 | 8.805 | 8.680 | 8.702 | 2,885,586 | -0.10(-1.17%) |
Dec 15, 2006 | 8.795 | 8.832 | 8.771 | 8.805 | 4,023,815 | +0.01(+0.12%) |
Dec 14, 2006 | 8.749 | 8.842 | 8.736 | 8.795 | 3,660,708 | +0.05(+0.53%) |
Dec 13, 2006 | 8.734 | 8.779 | 8.732 | 8.749 | 2,889,044 | +0.01(+0.16%) |
Dec 12, 2006 | 8.773 | 8.795 | 8.716 | 8.734 | 3,485,824 | -0.04(-0.46%) |
Dec 11, 2006 | 8.809 | 8.819 | 8.759 | 8.775 | 2,385,141 | -0.06(-0.66%) |
Dec 08, 2006 | 8.789 | 8.854 | 8.767 | 8.834 | 2,202,847 | +0.02(+0.21%) |
Dec 07, 2006 | 8.866 | 8.906 | 8.781 | 8.815 | 2,122,321 | -0.06(-0.71%) |
Dec 06, 2006 | 8.931 | 8.965 | 8.846 | 8.878 | 2,309,062 | -0.08(-0.90%) |
Dec 05, 2006 | 8.931 | 9.004 | 8.917 | 8.959 | 2,296,711 | +0.01(+0.14%) |
Dec 04, 2006 | 8.840 | 8.973 | 8.829 | 8.947 | 2,763,563 | +0.11(+1.21%) |
Dec 01, 2006 | 8.799 | 8.856 | 8.692 | 8.840 | 3,333,171 | +0.09(+0.99%) |
Nov 30, 2006 | 8.795 | 8.842 | 8.734 | 8.753 | 3,857,329 | +0.08(+0.91%) |
Nov 29, 2006 | 8.552 | 8.694 | 8.540 | 8.674 | 3,379,115 | +0.12(+1.42%) |
Nov 28, 2006 | 8.394 | 8.581 | 8.374 | 8.552 | 3,470,509 | +0.15(+1.83%) |
Nov 27, 2006 | 8.494 | 8.510 | 8.398 | 8.398 | 2,638,081 | -0.10(-1.17%) |
Nov 24, 2006 | 8.388 | 8.506 | 8.380 | 8.498 | 694,595 | +0.10(+1.21%) |
Nov 22, 2006 | 8.380 | 8.406 | 8.366 | 8.396 | 3,438,398 | +0.01(+0.07%) |
Nov 21, 2006 | 8.386 | 8.411 | 8.338 | 8.390 | 4,337,519 | +0.02(+0.22%) |
Nov 20, 2006 | 8.382 | 8.382 | 8.319 | 8.372 | 5,684,719 | -0.03(-0.31%) |
Nov 17, 2006 | 8.386 | 8.440 | 8.362 | 8.398 | 4,027,273 | -0.00(-0.02%) |
Nov 16, 2006 | 8.508 | 8.518 | 8.386 | 8.400 | 2,779,865 | -0.09(-1.10%) |
Nov 15, 2006 | 8.496 | 8.532 | 8.451 | 8.494 | 3,677,999 | +0.02(+0.21%) |
Nov 14, 2006 | 8.433 | 8.485 | 8.398 | 8.475 | 2,611,898 | +0.03(+0.41%) |
Nov 13, 2006 | 8.425 | 8.473 | 8.384 | 8.441 | 2,794,192 | -0.02(-0.26%) |
Nov 10, 2006 | 8.471 | 8.508 | 8.427 | 8.463 | 2,606,463 | +0.01(+0.10%) |
Nov 09, 2006 | 8.445 | 8.508 | 8.404 | 8.455 | 1,996,839 | +0.02(+0.22%) |
Nov 08, 2006 | 8.370 | 8.471 | 8.366 | 8.437 | 2,244,839 | +0.03(+0.34%) |
Nov 07, 2006 | 8.356 | 8.423 | 8.344 | 8.409 | 2,211,739 | +0.04(+0.51%) |
Nov 06, 2006 | 8.281 | 8.394 | 8.279 | 8.366 | 3,961,074 | -0.05(-0.55%) |
Nov 03, 2006 | 8.354 | 8.425 | 8.317 | 8.413 | 2,938,447 | +0.05(+0.65%) |
Nov 02, 2006 | 8.020 | 8.378 | 7.856 | 8.358 | 5,691,141 | -0.06(-0.77%) |
Nov 01, 2006 | 8.427 | 8.540 | 8.378 | 8.423 | 3,985,281 | -0.00(-0.05%) |
Oct 31, 2006 | 8.465 | 8.485 | 8.388 | 8.427 | 2,446,894 | -0.06(-0.76%) |
Oct 30, 2006 | 8.396 | 8.500 | 8.392 | 8.492 | 1,638,673 | +0.05(+0.65%) |
Oct 27, 2006 | 8.449 | 8.500 | 8.404 | 8.437 | 1,961,270 | -0.04(-0.43%) |
Oct 26, 2006 | 8.461 | 8.473 | 8.374 | 8.473 | 1,898,529 | +0.03(+0.36%) |
Oct 25, 2006 | 8.390 | 8.455 | 8.360 | 8.443 | 1,597,175 | +0.05(+0.63%) |
Oct 24, 2006 | 8.261 | 8.392 | 8.228 | 8.390 | 2,089,222 | +0.09(+1.10%) |
Oct 23, 2006 | 8.269 | 8.334 | 8.224 | 8.299 | 1,818,991 | +0.00(+0.05%) |
Oct 20, 2006 | 8.301 | 8.301 | 8.232 | 8.295 | 1,875,804 | +0.02(+0.20%) |
Oct 19, 2006 | 8.190 | 8.293 | 8.188 | 8.279 | 1,993,875 | +0.07(+0.86%) |
Oct 18, 2006 | 8.115 | 8.230 | 8.105 | 8.208 | 3,032,311 | +0.09(+1.10%) |
Oct 17, 2006 | 8.048 | 8.121 | 8.048 | 8.119 | 1,592,235 | +0.07(+0.88%) |
Oct 16, 2006 | 7.996 | 8.050 | 7.969 | 8.048 | 1,390,673 | +0.05(+0.66%) |
Oct 13, 2006 | 7.945 | 8.012 | 7.933 | 7.996 | 1,317,558 | +0.03(+0.38%) |
Oct 12, 2006 | 7.965 | 7.967 | 7.904 | 7.965 | 1,239,503 | +0.03(+0.36%) |
Oct 11, 2006 | 7.842 | 7.996 | 7.828 | 7.937 | 2,448,376 | +0.10(+1.21%) |
Oct 10, 2006 | 7.811 | 7.854 | 7.789 | 7.842 | 832,922 | +0.03(+0.36%) |
Oct 09, 2006 | 7.799 | 7.844 | 7.781 | 7.813 | 1,393,144 | -0.02(-0.28%) |
Oct 06, 2006 | 7.813 | 7.854 | 7.753 | 7.836 | 1,779,469 | -0.01(-0.10%) |
Oct 05, 2006 | 7.803 | 7.884 | 7.799 | 7.844 | 1,827,390 | +0.02(+0.31%) |
Oct 04, 2006 | 7.741 | 7.840 | 7.736 | 7.819 | 2,527,420 | +0.05(+0.63%) |
Oct 03, 2006 | 7.757 | 7.828 | 7.722 | 7.771 | 2,770,479 | +0.03(+0.37%) |
Oct 02, 2006 | 7.625 | 7.811 | 7.625 | 7.743 | 3,392,454 | +0.09(+1.22%) |
Sep 29, 2006 | 7.651 | 7.700 | 7.629 | 7.649 | 3,600,437 | +0.01(+0.19%) |
Sep 28, 2006 | 7.664 | 7.690 | 7.595 | 7.635 | 2,065,508 | -0.03(-0.37%) |
Sep 27, 2006 | 7.589 | 7.682 | 7.589 | 7.664 | 2,313,508 | +0.05(+0.61%) |
Sep 26, 2006 | 7.615 | 7.643 | 7.571 | 7.617 | 2,123,803 | -0.04(-0.50%) |
Sep 25, 2006 | 7.611 | 7.702 | 7.514 | 7.656 | 3,807,927 | +0.15(+2.05%) |
Sep 22, 2006 | 7.530 | 7.558 | 7.469 | 7.502 | 2,194,448 | +0.03(+0.43%) |
Sep 21, 2006 | 7.518 | 7.518 | 7.447 | 7.469 | 2,218,162 | -0.02(-0.24%) |
Sep 20, 2006 | 7.455 | 7.524 | 7.445 | 7.488 | 2,337,715 | +0.00(+0.05%) |
Sep 19, 2006 | 7.518 | 7.579 | 7.415 | 7.483 | 3,337,617 | -0.06(-0.75%) |
Sep 18, 2006 | 7.558 | 7.583 | 7.496 | 7.540 | 4,799,430 | -0.01(-0.11%) |
Sep 15, 2006 | 7.680 | 7.716 | 7.546 | 7.548 | 6,325,466 | -0.16(-2.05%) |
Sep 14, 2006 | 7.761 | 7.793 | 7.680 | 7.706 | 3,154,829 | -0.05(-0.70%) |
Sep 13, 2006 | 7.718 | 7.773 | 7.658 | 7.761 | 2,319,930 | +0.00(+0.05%) |
Sep 12, 2006 | 7.824 | 7.828 | 7.702 | 7.757 | 2,529,890 | -0.04(-0.57%) |
Sep 11, 2006 | 7.807 | 7.852 | 7.745 | 7.801 | 2,591,149 | -0.01(-0.18%) |
Sep 08, 2006 | 7.834 | 7.909 | 7.809 | 7.815 | 2,891,515 | +0.01(+0.18%) |
Sep 07, 2006 | 7.777 | 7.862 | 7.724 | 7.801 | 2,667,228 | +0.02(+0.31%) |
Sep 06, 2006 | 7.904 | 7.921 | 7.747 | 7.777 | 4,440,276 | -0.13(-1.61%) |
Sep 05, 2006 | 7.822 | 7.961 | 7.811 | 7.904 | 2,789,746 | +0.09(+1.09%) |
Sep 01, 2006 | 7.783 | 7.856 | 7.769 | 7.819 | 2,004,250 | +0.07(+0.94%) |
Aug 31, 2006 | 7.611 | 7.779 | 7.601 | 7.747 | 2,771,961 | +0.09(+1.14%) |
Aug 30, 2006 | 7.736 | 7.743 | 7.649 | 7.660 | 2,375,261 | -0.07(-0.86%) |
Aug 29, 2006 | 7.660 | 7.749 | 7.643 | 7.726 | 2,172,217 | +0.05(+0.69%) |
Aug 28, 2006 | 7.656 | 7.696 | 7.633 | 7.674 | 2,167,771 | +0.02(+0.21%) |
Aug 25, 2006 | 7.599 | 7.666 | 7.573 | 7.658 | 2,952,773 | +0.06(+0.77%) |
Aug 24, 2006 | 7.660 | 7.702 | 7.583 | 7.599 | 3,394,430 | -0.04(-0.53%) |
Aug 23, 2006 | 7.834 | 7.840 | 7.599 | 7.639 | 2,638,081 | -0.17(-2.23%) |
Aug 22, 2006 | 7.730 | 7.838 | 7.716 | 7.813 | 3,836,580 | +0.05(+0.70%) |
Aug 21, 2006 | 7.846 | 7.907 | 7.745 | 7.759 | 3,985,281 | -0.10(-1.26%) |
Aug 18, 2006 | 7.826 | 7.874 | 7.813 | 7.858 | 2,371,309 | +0.02(+0.28%) |
Aug 17, 2006 | 7.876 | 7.904 | 7.811 | 7.836 | 2,595,595 | -0.04(-0.51%) |
Aug 16, 2006 | 7.866 | 7.892 | 7.828 | 7.876 | 8,439,884 | +0.01(+0.08%) |
Aug 15, 2006 | 7.874 | 7.907 | 7.819 | 7.870 | 3,967,496 | +0.01(+0.15%) |
Aug 14, 2006 | 7.929 | 7.945 | 7.840 | 7.858 | 3,557,457 | -0.00(-0.03%) |
Aug 11, 2006 | 7.945 | 7.945 | 7.844 | 7.860 | 2,628,200 | -0.07(-0.87%) |
Aug 10, 2006 | 7.787 | 7.929 | 7.761 | 7.929 | 4,433,359 | +0.13(+1.61%) |
Aug 09, 2006 | 7.805 | 7.892 | 7.793 | 7.803 | 5,045,948 | +0.04(+0.57%) |
Aug 08, 2006 | 7.651 | 7.803 | 7.637 | 7.759 | 4,270,826 | +0.16(+2.16%) |
Aug 07, 2006 | 7.609 | 7.641 | 7.548 | 7.595 | 2,222,608 | -0.01(-0.11%) |
Aug 04, 2006 | 7.688 | 7.708 | 7.538 | 7.603 | 2,256,695 | -0.04(-0.53%) |
Aug 03, 2006 | 7.631 | 7.726 | 7.593 | 7.643 | 3,487,800 | +0.04(+0.53%) |
Aug 02, 2006 | 7.593 | 7.690 | 7.571 | 7.603 | 1,986,959 | +0.00(+0.03%) |
Aug 01, 2006 | 7.522 | 7.651 | 7.518 | 7.601 | 3,128,151 | +0.07(+0.91%) |
Jul 31, 2006 | 7.625 | 7.633 | 7.532 | 7.532 | 3,220,534 | -0.09(-1.22%) |
Jul 28, 2006 | 7.522 | 7.641 | 7.520 | 7.625 | 1,621,876 | +0.15(+2.00%) |
Jul 27, 2006 | 7.556 | 7.629 | 7.449 | 7.475 | 2,236,934 | -0.16(-2.12%) |
Jul 26, 2006 | 7.522 | 7.656 | 7.496 | 7.637 | 2,323,388 | +0.10(+1.26%) |
Jul 25, 2006 | 7.550 | 7.656 | 7.469 | 7.542 | 2,704,280 | +0.01(+0.11%) |
Jul 24, 2006 | 7.400 | 7.538 | 7.380 | 7.534 | 4,078,651 | +0.19(+2.56%) |
Jul 21, 2006 | 7.350 | 7.409 | 7.293 | 7.346 | 2,154,433 | -0.02(-0.22%) |
Jul 20, 2006 | 7.409 | 7.449 | 7.338 | 7.362 | 2,492,838 | -0.06(-0.79%) |
Jul 19, 2006 | 7.463 | 7.479 | 7.358 | 7.421 | 5,319,636 | +0.03(+0.44%) |
Jul 18, 2006 | 7.283 | 7.451 | 7.277 | 7.388 | 5,614,074 | +0.11(+1.45%) |
Jul 17, 2006 | 7.226 | 7.297 | 7.224 | 7.283 | 3,317,362 | +0.04(+0.62%) |
Jul 14, 2006 | 7.137 | 7.257 | 7.121 | 7.239 | 2,991,801 | +0.07(+0.99%) |
Jul 13, 2006 | 7.261 | 7.322 | 7.121 | 7.168 | 3,731,353 | -0.09(-1.28%) |
Jul 12, 2006 | 7.315 | 7.366 | 7.188 | 7.261 | 3,472,979 | -0.07(-1.02%) |
Jul 11, 2006 | 7.224 | 7.348 | 7.196 | 7.336 | 4,040,611 | +0.07(+1.00%) |
Jul 10, 2006 | 6.951 | 7.396 | 6.951 | 7.263 | 11,526,044 | +0.41(+5.97%) |
Jul 07, 2006 | 6.688 | 6.866 | 6.688 | 6.854 | 3,735,305 | +0.14(+2.05%) |
Jul 06, 2006 | 6.878 | 6.923 | 6.678 | 6.716 | 4,301,949 | -0.18(-2.64%) |
Jul 05, 2006 | 7.018 | 7.046 | 6.847 | 6.898 | 4,534,634 | -0.15(-2.15%) |
Jul 03, 2006 | 6.870 | 7.069 | 6.862 | 7.050 | 2,327,341 | +0.16(+2.32%) |
Jun 30, 2006 | 6.933 | 6.967 | 6.783 | 6.890 | 3,842,014 | -0.04(-0.53%) |
Jun 29, 2006 | 6.852 | 6.963 | 6.848 | 6.927 | 2,936,471 | +0.09(+1.30%) |
Jun 28, 2006 | 6.807 | 6.878 | 6.761 | 6.838 | 3,133,586 | +0.04(+0.60%) |
Jun 27, 2006 | 6.787 | 6.830 | 6.710 | 6.797 | 3,020,948 | +0.00(+0.00%) |
Jun 26, 2006 | 6.732 | 6.797 | 6.710 | 6.797 | 1,476,633 | +0.06(+0.96%) |
Jun 23, 2006 | 6.603 | 6.743 | 6.573 | 6.732 | 2,765,539 | +0.11(+1.65%) |
Jun 22, 2006 | 6.714 | 6.716 | 6.599 | 6.623 | 1,923,230 | -0.09(-1.36%) |
Jun 21, 2006 | 6.639 | 6.755 | 6.631 | 6.714 | 2,796,168 | +0.06(+0.88%) |
Jun 20, 2006 | 6.605 | 6.670 | 6.587 | 6.656 | 2,681,061 | +0.02(+0.34%) |
Jun 19, 2006 | 6.781 | 6.781 | 6.579 | 6.633 | 2,356,488 | -0.16(-2.30%) |
Jun 16, 2006 | 6.828 | 6.836 | 6.698 | 6.789 | 2,513,093 | -0.00(-0.06%) |
Jun 15, 2006 | 6.562 | 6.805 | 6.550 | 6.793 | 2,680,567 | +0.24(+3.71%) |
Jun 14, 2006 | 6.587 | 6.619 | 6.498 | 6.550 | 3,623,162 | -0.04(-0.64%) |
Jun 13, 2006 | 6.741 | 6.779 | 6.575 | 6.593 | 4,131,511 | -0.18(-2.63%) |
Jun 12, 2006 | 6.923 | 6.923 | 6.761 | 6.771 | 3,253,139 | -0.15(-2.11%) |
Jun 09, 2006 | 6.862 | 6.959 | 6.832 | 6.917 | 2,901,395 | +0.05(+0.77%) |
Jun 08, 2006 | 6.730 | 6.866 | 6.726 | 6.864 | 3,578,206 | +0.06(+0.83%) |
Jun 07, 2006 | 6.882 | 6.915 | 6.793 | 6.807 | 2,598,065 | -0.09(-1.32%) |
Jun 06, 2006 | 6.929 | 6.983 | 6.761 | 6.898 | 3,901,297 | -0.03(-0.44%) |
Jun 05, 2006 | 7.034 | 7.115 | 6.763 | 6.929 | 4,285,647 | -0.12(-1.64%) |
Jun 02, 2006 | 6.882 | 7.069 | 6.870 | 7.044 | 5,387,317 | +0.17(+2.44%) |
Jun 01, 2006 | 6.830 | 6.878 | 6.735 | 6.876 | 4,001,089 | +0.08(+1.13%) |
May 31, 2006 | 6.512 | 6.799 | 6.512 | 6.799 | 13,549,067 | +0.28(+4.35%) |
May 30, 2006 | 6.419 | 6.575 | 6.419 | 6.516 | 3,260,055 | +0.07(+1.16%) |
May 26, 2006 | 6.433 | 6.471 | 6.388 | 6.441 | 1,875,310 | +0.05(+0.76%) |
May 25, 2006 | 6.293 | 6.409 | 6.275 | 6.392 | 2,515,563 | +0.12(+1.94%) |
May 24, 2006 | 6.143 | 6.287 | 6.081 | 6.271 | 3,622,174 | +0.14(+2.28%) |
May 23, 2006 | 6.320 | 6.326 | 6.103 | 6.131 | 3,428,517 | -0.14(-2.29%) |
May 22, 2006 | 6.261 | 6.326 | 6.164 | 6.275 | 4,262,922 | -0.03(-0.51%) |
May 19, 2006 | 6.289 | 6.374 | 6.226 | 6.307 | 2,271,516 | +0.04(+0.71%) |
May 18, 2006 | 6.342 | 6.360 | 6.247 | 6.263 | 2,791,722 | -0.05(-0.80%) |
May 17, 2006 | 6.330 | 6.407 | 6.212 | 6.313 | 4,035,177 | -0.07(-1.05%) |
May 16, 2006 | 6.447 | 6.473 | 6.372 | 6.380 | 2,351,054 | -0.07(-1.04%) |
May 15, 2006 | 6.396 | 6.479 | 6.366 | 6.447 | 3,757,042 | -0.00(-0.03%) |
May 12, 2006 | 6.548 | 6.593 | 6.411 | 6.449 | 2,824,327 | -0.14(-2.09%) |
May 11, 2006 | 6.724 | 6.737 | 6.571 | 6.587 | 5,553,309 | -0.14(-2.02%) |
May 10, 2006 | 6.552 | 6.824 | 6.546 | 6.722 | 6,004,352 | +0.19(+2.98%) |
May 09, 2006 | 6.597 | 6.609 | 6.524 | 6.528 | 3,142,972 | -0.06(-0.86%) |
May 08, 2006 | 6.583 | 6.597 | 6.522 | 6.585 | 1,653,494 | -0.02(-0.28%) |
May 05, 2006 | 6.589 | 6.619 | 6.447 | 6.603 | 6,458,359 | -0.00(-0.06%) |
May 04, 2006 | 6.615 | 6.724 | 6.550 | 6.607 | 2,517,045 | -0.00(-0.03%) |
May 03, 2006 | 6.654 | 6.755 | 6.603 | 6.609 | 6,250,869 | -0.04(-0.64%) |
May 02, 2006 | 6.544 | 6.704 | 6.540 | 6.652 | 1,956,823 | +0.03(+0.52%) |
May 01, 2006 | 6.710 | 6.720 | 6.595 | 6.617 | 2,853,969 | -0.06(-0.97%) |
Apr 28, 2006 | 6.601 | 6.720 | 6.496 | 6.682 | 2,355,006 | +0.08(+1.20%) |
Apr 27, 2006 | 6.522 | 6.639 | 6.496 | 6.603 | 2,486,416 | -0.04(-0.55%) |
Apr 26, 2006 | 6.698 | 6.793 | 6.639 | 6.639 | 2,877,188 | -0.06(-0.85%) |
Apr 25, 2006 | 6.761 | 6.761 | 6.652 | 6.696 | 2,415,771 | -0.06(-0.84%) |
Apr 24, 2006 | 6.765 | 6.765 | 6.670 | 6.753 | 1,573,956 | -0.00(-0.03%) |
Apr 21, 2006 | 6.718 | 6.779 | 6.686 | 6.755 | 1,902,481 | +0.08(+1.15%) |
Apr 20, 2006 | 6.728 | 6.767 | 6.656 | 6.678 | 1,536,410 | -0.04(-0.57%) |
Apr 19, 2006 | 6.601 | 6.726 | 6.595 | 6.716 | 1,703,884 | +0.09(+1.37%) |
Apr 18, 2006 | 6.579 | 6.649 | 6.579 | 6.625 | 2,703,292 | +0.05(+0.80%) |
Apr 17, 2006 | 6.552 | 6.579 | 6.516 | 6.573 | 2,034,385 | +0.05(+0.71%) |
Apr 13, 2006 | 6.540 | 6.573 | 6.508 | 6.526 | 1,840,234 | -0.01(-0.22%) |
Apr 12, 2006 | 6.607 | 6.633 | 6.508 | 6.540 | 3,031,323 | -0.04(-0.55%) |
Apr 11, 2006 | 6.629 | 6.658 | 6.546 | 6.577 | 3,203,243 | -0.05(-0.76%) |
Apr 10, 2006 | 6.700 | 6.755 | 6.601 | 6.627 | 2,761,093 | -0.08(-1.24%) |
Apr 07, 2006 | 6.761 | 6.791 | 6.700 | 6.710 | 3,261,043 | -0.04(-0.60%) |
Apr 06, 2006 | 6.791 | 6.822 | 6.728 | 6.751 | 3,183,482 | -0.07(-1.04%) |
Apr 05, 2006 | 6.732 | 6.832 | 6.706 | 6.822 | 4,517,837 | +0.07(+1.02%) |
Apr 04, 2006 | 6.672 | 6.775 | 6.658 | 6.753 | 4,135,464 | +0.06(+0.91%) |
Apr 03, 2006 | 6.603 | 6.743 | 6.566 | 6.692 | 6,759,712 | +0.16(+2.51%) |
Mar 31, 2006 | 6.579 | 6.595 | 6.508 | 6.528 | 4,709,518 | -0.02(-0.31%) |
Mar 30, 2006 | 6.528 | 6.556 | 6.518 | 6.548 | 5,348,290 | +0.02(+0.34%) |
Mar 29, 2006 | 6.421 | 6.554 | 6.407 | 6.526 | 5,457,963 | +0.11(+1.64%) |
Mar 28, 2006 | 6.336 | 6.473 | 6.297 | 6.421 | 5,133,390 | +0.10(+1.63%) |
Mar 27, 2006 | 6.230 | 6.322 | 6.212 | 6.318 | 4,589,965 | +0.09(+1.46%) |
Mar 24, 2006 | 6.156 | 6.235 | 6.135 | 6.226 | 2,730,957 | +0.09(+1.38%) |
Mar 23, 2006 | 6.093 | 6.170 | 6.073 | 6.141 | 2,548,169 | +0.01(+0.17%) |
Mar 22, 2006 | 6.101 | 6.152 | 6.101 | 6.131 | 3,431,975 | +0.03(+0.56%) |
Mar 21, 2006 | 6.135 | 6.162 | 6.058 | 6.097 | 4,898,729 | -0.05(-0.82%) |
Mar 20, 2006 | 6.154 | 6.204 | 6.111 | 6.147 | 2,502,719 | -0.02(-0.26%) |
Mar 17, 2006 | 6.164 | 6.190 | 6.137 | 6.164 | 3,072,327 | +0.00(+0.00%) |
Mar 16, 2006 | 6.150 | 6.190 | 6.131 | 6.164 | 4,425,455 | +0.02(+0.30%) |
Mar 15, 2006 | 6.042 | 6.168 | 6.038 | 6.145 | 3,693,807 | +0.08(+1.34%) |
Mar 14, 2006 | 5.941 | 6.081 | 5.941 | 6.064 | 2,662,288 | +0.11(+1.84%) |
Mar 13, 2006 | 5.911 | 5.977 | 5.909 | 5.955 | 2,127,261 | +0.03(+0.58%) |
Mar 10, 2006 | 5.854 | 5.939 | 5.850 | 5.921 | 1,814,051 | +0.05(+0.86%) |
Mar 09, 2006 | 5.941 | 5.951 | 5.870 | 5.870 | 1,853,573 | -0.08(-1.29%) |
Mar 08, 2006 | 5.967 | 6.022 | 5.848 | 5.947 | 3,599,943 | -0.04(-0.64%) |
Mar 07, 2006 | 5.933 | 6.030 | 5.933 | 5.986 | 2,226,560 | +0.02(+0.37%) |
Mar 06, 2006 | 6.042 | 6.052 | 5.949 | 5.963 | 2,362,416 | -0.10(-1.70%) |
Mar 03, 2006 | 6.154 | 6.176 | 6.052 | 6.067 | 4,503,511 | -0.11(-1.71%) |
Mar 02, 2006 | 6.188 | 6.200 | 6.143 | 6.172 | 2,537,794 | -0.06(-0.91%) |