Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.135 | 8.141 | 8.069 | 8.115 | 6,925,549 | +0.01(+0.16%) |
Mar 29, 2007 | 8.108 | 8.161 | 8.023 | 8.102 | 6,497,926 | -0.01(-0.08%) |
Mar 28, 2007 | 8.168 | 8.201 | 8.076 | 8.108 | 5,525,472 | -0.07(-0.89%) |
Mar 27, 2007 | 8.135 | 8.207 | 8.135 | 8.181 | 10,619,428 | -0.01(-0.08%) |
Mar 26, 2007 | 8.273 | 8.313 | 8.148 | 8.188 | 6,088,072 | -0.11(-1.35%) |
Mar 23, 2007 | 8.326 | 8.339 | 8.260 | 8.300 | 5,585,205 | -0.03(-0.40%) |
Mar 22, 2007 | 8.260 | 8.372 | 8.260 | 8.333 | 11,885,762 | +0.03(+0.40%) |
Mar 21, 2007 | 8.247 | 8.319 | 8.207 | 8.300 | 8,512,424 | +0.05(+0.64%) |
Mar 20, 2007 | 8.221 | 8.293 | 8.207 | 8.247 | 6,054,488 | +0.05(+0.64%) |
Mar 19, 2007 | 8.194 | 8.240 | 8.188 | 8.194 | 6,049,369 | +0.01(+0.08%) |
Mar 16, 2007 | 8.306 | 8.413 | 8.174 | 8.188 | 10,499,327 | -0.11(-1.35%) |
Mar 15, 2007 | 8.141 | 8.333 | 8.108 | 8.300 | 5,965,488 | +0.14(+1.70%) |
Mar 14, 2007 | 8.108 | 8.194 | 8.043 | 8.161 | 9,777,835 | +0.02(+0.24%) |
Mar 13, 2007 | 8.286 | 8.352 | 8.122 | 8.141 | 5,923,312 | -0.15(-1.75%) |
Mar 12, 2007 | 8.161 | 8.333 | 8.082 | 8.286 | 4,362,239 | +0.09(+1.13%) |
Mar 09, 2007 | 8.168 | 8.214 | 8.108 | 8.194 | 3,315,556 | +0.09(+1.14%) |
Mar 08, 2007 | 8.082 | 8.161 | 8.043 | 8.102 | 4,997,681 | +0.04(+0.49%) |
Mar 07, 2007 | 8.122 | 8.155 | 8.010 | 8.062 | 8,837,489 | -0.11(-1.29%) |
Mar 06, 2007 | 8.049 | 8.188 | 7.977 | 8.168 | 10,197,266 | +0.15(+1.81%) |
Mar 05, 2007 | 8.056 | 8.102 | 7.990 | 8.023 | 4,620,117 | -0.10(-1.22%) |
Mar 02, 2007 | 8.247 | 8.247 | 8.076 | 8.122 | 6,960,135 | -0.09(-1.04%) |
Mar 01, 2007 | 8.293 | 8.293 | 8.095 | 8.207 | 9,659,678 | -0.09(-1.11%) |
Feb 28, 2007 | 8.491 | 8.491 | 8.174 | 8.300 | 14,265,220 | -0.21(-2.48%) |
Feb 27, 2007 | 8.695 | 8.695 | 8.425 | 8.511 | 8,416,389 | -0.18(-2.05%) |
Feb 26, 2007 | 8.675 | 8.702 | 8.616 | 8.689 | 6,201,645 | +0.00(+0.00%) |
Feb 23, 2007 | 8.412 | 8.715 | 8.412 | 8.689 | 13,399,053 | +0.25(+2.97%) |
Feb 22, 2007 | 8.392 | 8.497 | 8.379 | 8.438 | 3,683,715 | +0.05(+0.63%) |
Feb 21, 2007 | 8.366 | 8.385 | 8.319 | 8.385 | 4,303,685 | -0.03(-0.39%) |
Feb 20, 2007 | 8.471 | 8.484 | 8.293 | 8.418 | 7,706,010 | +0.15(+1.75%) |
Feb 16, 2007 | 8.234 | 8.339 | 8.207 | 8.273 | 3,280,212 | +0.00(+0.00%) |
Feb 15, 2007 | 8.227 | 8.306 | 8.174 | 8.273 | 5,546,507 | +0.00(+0.00%) |
Feb 14, 2007 | 8.221 | 8.313 | 8.214 | 8.273 | 5,449,878 | +0.07(+0.80%) |
Feb 13, 2007 | 8.313 | 8.333 | 8.161 | 8.207 | 22,402,240 | -0.15(-1.74%) |
Feb 12, 2007 | 8.517 | 8.577 | 8.333 | 8.352 | 6,528,444 | -0.16(-1.94%) |
Feb 09, 2007 | 8.656 | 8.741 | 8.497 | 8.517 | 5,048,043 | -0.15(-1.75%) |
Feb 08, 2007 | 8.669 | 8.689 | 8.629 | 8.669 | 3,331,180 | +0.02(+0.23%) |
Feb 07, 2007 | 8.682 | 8.728 | 8.636 | 8.649 | 6,486,852 | -0.04(-0.46%) |
Feb 06, 2007 | 8.695 | 8.761 | 8.629 | 8.689 | 11,793,230 | +0.03(+0.30%) |
Feb 05, 2007 | 8.656 | 8.715 | 8.623 | 8.662 | 5,391,325 | -0.03(-0.30%) |
Feb 02, 2007 | 8.748 | 8.794 | 8.675 | 8.689 | 3,247,446 | -0.06(-0.68%) |
Feb 01, 2007 | 8.695 | 8.768 | 8.662 | 8.748 | 3,556,445 | +0.07(+0.84%) |
Jan 31, 2007 | 8.702 | 8.748 | 8.630 | 8.675 | 6,099,580 | -0.02(-0.23%) |
Jan 30, 2007 | 8.708 | 8.748 | 8.649 | 8.695 | 4,803,211 | +0.01(+0.15%) |
Jan 29, 2007 | 8.755 | 8.801 | 8.675 | 8.682 | 5,137,694 | -0.13(-1.42%) |
Jan 26, 2007 | 8.794 | 8.926 | 8.748 | 8.807 | 5,337,929 | +0.04(+0.45%) |
Jan 25, 2007 | 8.873 | 8.893 | 8.728 | 8.768 | 7,071,326 | -0.08(-0.89%) |
Jan 24, 2007 | 8.900 | 8.952 | 8.834 | 8.847 | 4,845,988 | -0.03(-0.37%) |
Jan 23, 2007 | 8.919 | 9.012 | 8.867 | 8.880 | 7,881,974 | -0.04(-0.44%) |
Jan 22, 2007 | 8.998 | 9.025 | 8.860 | 8.919 | 8,428,373 | -0.08(-0.88%) |
Jan 19, 2007 | 9.031 | 9.051 | 8.900 | 8.998 | 10,184,676 | -0.03(-0.36%) |
Jan 18, 2007 | 9.091 | 9.143 | 8.992 | 9.031 | 15,372,580 | -0.06(-0.65%) |
Jan 17, 2007 | 9.111 | 9.190 | 9.051 | 9.091 | 14,941,165 | -0.01(-0.14%) |
Jan 16, 2007 | 8.893 | 9.111 | 8.840 | 9.104 | 11,720,568 | +0.29(+3.29%) |
Jan 12, 2007 | 8.629 | 9.097 | 8.570 | 8.814 | 16,836,418 | +0.22(+2.53%) |
Jan 11, 2007 | 8.464 | 8.642 | 8.438 | 8.596 | 14,984,549 | +0.17(+2.03%) |
Jan 10, 2007 | 8.221 | 8.471 | 8.221 | 8.425 | 18,663,410 | +0.28(+3.40%) |
Jan 09, 2007 | 8.056 | 8.168 | 8.049 | 8.148 | 6,780,682 | +0.08(+0.98%) |
Jan 08, 2007 | 8.102 | 8.102 | 8.029 | 8.069 | 8,025,779 | -0.03(-0.33%) |
Jan 05, 2007 | 8.095 | 8.161 | 8.023 | 8.095 | 7,026,425 | -0.03(-0.32%) |
Jan 04, 2007 | 8.036 | 8.155 | 7.996 | 8.122 | 6,166,173 | +0.05(+0.65%) |
Jan 03, 2007 | 8.062 | 8.141 | 7.963 | 8.069 | 5,031,357 | +0.00(+0.00%) |
Dec 29, 2006 | 8.056 | 8.095 | 8.023 | 8.069 | 2,834,234 | +0.00(+0.00%) |
Dec 28, 2006 | 7.983 | 8.115 | 7.963 | 8.069 | 4,718,566 | +0.07(+0.82%) |
Dec 27, 2006 | 7.904 | 8.016 | 7.891 | 8.003 | 3,168,262 | +0.11(+1.42%) |
Dec 26, 2006 | 7.818 | 7.911 | 7.772 | 7.891 | 2,026,164 | +0.04(+0.50%) |
Dec 22, 2006 | 7.898 | 7.898 | 7.785 | 7.851 | 2,698,013 | -0.04(-0.50%) |
Dec 21, 2006 | 7.858 | 7.983 | 7.825 | 7.891 | 5,382,223 | +0.01(+0.08%) |
Dec 20, 2006 | 7.838 | 7.891 | 7.829 | 7.884 | 5,146,340 | +0.02(+0.25%) |
Dec 19, 2006 | 7.832 | 7.878 | 7.706 | 7.865 | 5,863,545 | +0.03(+0.42%) |
Dec 18, 2006 | 7.805 | 7.865 | 7.772 | 7.832 | 11,076,631 | +0.01(+0.08%) |
Dec 15, 2006 | 8.227 | 8.458 | 7.739 | 7.825 | 6,902,036 | -0.05(-0.67%) |
Dec 14, 2006 | 7.871 | 7.937 | 7.858 | 7.878 | 4,065,678 | +0.03(+0.42%) |
Dec 13, 2006 | 7.785 | 7.858 | 7.766 | 7.845 | 7,034,920 | +0.10(+1.28%) |
Dec 12, 2006 | 7.720 | 7.792 | 7.680 | 7.746 | 7,400,197 | +0.03(+0.34%) |
Dec 11, 2006 | 7.614 | 7.733 | 7.561 | 7.720 | 9,692,432 | +0.07(+0.95%) |
Dec 08, 2006 | 7.574 | 7.766 | 7.574 | 7.647 | 15,872,864 | +0.04(+0.52%) |
Dec 07, 2006 | 8.141 | 8.155 | 7.535 | 7.607 | 24,706,712 | -0.52(-6.41%) |
Dec 06, 2006 | 8.141 | 8.155 | 8.095 | 8.128 | 6,196,512 | -0.01(-0.16%) |
Dec 05, 2006 | 8.003 | 8.174 | 8.003 | 8.141 | 7,382,752 | +0.15(+1.81%) |
Dec 04, 2006 | 7.917 | 8.029 | 7.917 | 7.996 | 6,026,009 | +0.12(+1.51%) |
Dec 01, 2006 | 7.858 | 7.996 | 7.792 | 7.878 | 3,464,519 | -0.01(-0.17%) |
Nov 30, 2006 | 7.871 | 7.944 | 7.845 | 7.891 | 4,353,440 | +0.02(+0.25%) |
Nov 29, 2006 | 7.878 | 7.884 | 7.805 | 7.871 | 3,984,068 | +0.04(+0.51%) |
Nov 28, 2006 | 7.779 | 7.871 | 7.667 | 7.832 | 5,678,631 | +0.06(+0.76%) |
Nov 27, 2006 | 7.865 | 7.865 | 7.733 | 7.772 | 3,836,622 | -0.08(-1.01%) |
Nov 24, 2006 | 7.845 | 7.937 | 7.832 | 7.851 | 1,621,296 | -0.06(-0.75%) |
Nov 22, 2006 | 8.043 | 8.043 | 7.891 | 7.911 | 3,925,362 | -0.01(-0.17%) |
Nov 21, 2006 | 7.911 | 8.043 | 7.857 | 7.924 | 8,037,156 | +0.20(+2.65%) |
Nov 20, 2006 | 7.680 | 7.805 | 7.673 | 7.720 | 5,205,046 | -0.14(-1.76%) |
Nov 17, 2006 | 7.818 | 7.858 | 7.766 | 7.858 | 4,000,147 | -0.01(-0.08%) |
Nov 16, 2006 | 7.818 | 7.871 | 7.799 | 7.865 | 7,448,132 | +0.11(+1.45%) |
Nov 15, 2006 | 7.594 | 7.772 | 7.548 | 7.752 | 10,577,561 | +0.16(+2.08%) |
Nov 14, 2006 | 7.614 | 7.759 | 7.495 | 7.594 | 15,138,366 | -0.02(-0.26%) |
Nov 13, 2006 | 7.542 | 7.647 | 7.542 | 7.614 | 8,992,368 | +0.09(+1.14%) |
Nov 10, 2006 | 7.548 | 7.568 | 7.515 | 7.528 | 13,024,523 | +0.09(+1.24%) |
Nov 09, 2006 | 7.403 | 7.495 | 7.350 | 7.436 | 6,161,622 | +0.06(+0.80%) |
Nov 08, 2006 | 7.416 | 7.416 | 7.159 | 7.377 | 16,874,798 | +0.34(+4.87%) |
Nov 07, 2006 | 7.014 | 7.093 | 6.975 | 7.034 | 4,459,171 | +0.05(+0.76%) |
Nov 06, 2006 | 6.948 | 6.994 | 6.896 | 6.981 | 4,018,957 | +0.07(+0.95%) |
Nov 03, 2006 | 7.008 | 7.022 | 6.856 | 6.915 | 3,196,780 | -0.04(-0.57%) |
Nov 02, 2006 | 6.988 | 7.054 | 6.869 | 6.955 | 9,800,892 | -0.05(-0.75%) |
Nov 01, 2006 | 7.179 | 7.179 | 6.994 | 7.008 | 5,215,057 | -0.18(-2.57%) |
Oct 31, 2006 | 7.219 | 7.219 | 7.139 | 7.192 | 4,533,804 | +0.07(+1.02%) |
Oct 30, 2006 | 7.021 | 7.166 | 7.001 | 7.120 | 4,373,616 | +0.06(+0.84%) |
Oct 27, 2006 | 7.146 | 7.153 | 7.014 | 7.060 | 4,754,972 | -0.08(-1.11%) |
Oct 26, 2006 | 7.251 | 7.258 | 7.001 | 7.139 | 10,087,744 | -0.17(-2.34%) |
Oct 25, 2006 | 7.133 | 7.416 | 7.087 | 7.311 | 29,499,608 | +0.31(+4.43%) |
Oct 24, 2006 | 7.054 | 7.054 | 6.942 | 7.001 | 3,528,533 | -0.05(-0.75%) |
Oct 23, 2006 | 6.988 | 7.060 | 6.896 | 7.054 | 4,420,489 | +0.08(+1.13%) |
Oct 20, 2006 | 6.935 | 7.027 | 6.889 | 6.975 | 4,408,353 | +0.07(+0.95%) |
Oct 19, 2006 | 6.889 | 6.928 | 6.790 | 6.909 | 7,355,144 | +0.05(+0.77%) |
Oct 18, 2006 | 6.922 | 6.961 | 6.849 | 6.856 | 11,074,356 | -0.05(-0.67%) |
Oct 17, 2006 | 6.816 | 6.909 | 6.816 | 6.902 | 8,976,288 | +0.06(+0.87%) |
Oct 16, 2006 | 6.876 | 6.876 | 6.770 | 6.843 | 2,809,963 | +0.01(+0.10%) |
Oct 13, 2006 | 6.718 | 6.869 | 6.704 | 6.836 | 8,333,261 | +0.13(+1.87%) |
Oct 12, 2006 | 6.632 | 6.731 | 6.605 | 6.711 | 3,904,732 | +0.12(+1.80%) |
Oct 11, 2006 | 6.638 | 6.658 | 6.553 | 6.592 | 4,372,554 | -0.07(-1.09%) |
Oct 10, 2006 | 6.645 | 6.671 | 6.599 | 6.665 | 2,159,958 | +0.03(+0.50%) |
Oct 09, 2006 | 6.599 | 6.645 | 6.572 | 6.632 | 2,915,541 | -0.03(-0.49%) |
Oct 06, 2006 | 6.592 | 6.678 | 6.540 | 6.665 | 6,131,587 | +0.05(+0.70%) |
Oct 05, 2006 | 6.566 | 6.638 | 6.559 | 6.619 | 3,907,311 | +0.03(+0.40%) |
Oct 04, 2006 | 6.460 | 6.625 | 6.441 | 6.592 | 5,662,400 | +0.14(+2.15%) |
Oct 03, 2006 | 6.533 | 6.533 | 6.388 | 6.454 | 9,387,983 | -0.07(-1.11%) |
Oct 02, 2006 | 6.540 | 6.572 | 6.500 | 6.526 | 2,637,336 | +0.00(+0.00%) |
Sep 29, 2006 | 6.480 | 6.546 | 6.474 | 6.526 | 2,814,210 | +0.03(+0.41%) |
Sep 28, 2006 | 6.526 | 6.685 | 6.480 | 6.500 | 7,450,407 | -0.03(-0.40%) |
Sep 27, 2006 | 6.546 | 6.665 | 6.493 | 6.526 | 7,635,018 | -0.05(-0.80%) |
Sep 26, 2006 | 6.500 | 6.599 | 6.434 | 6.579 | 5,628,876 | +0.10(+1.53%) |
Sep 25, 2006 | 6.401 | 6.526 | 6.368 | 6.480 | 7,706,010 | +0.15(+2.29%) |
Sep 22, 2006 | 6.368 | 6.375 | 6.315 | 6.335 | 1,326,859 | -0.01(-0.21%) |
Sep 21, 2006 | 6.480 | 6.513 | 6.335 | 6.348 | 5,134,357 | -0.13(-1.93%) |
Sep 20, 2006 | 6.493 | 6.513 | 6.474 | 6.474 | 6,779,013 | +0.01(+0.10%) |
Sep 19, 2006 | 6.427 | 6.487 | 6.414 | 6.467 | 8,666,531 | +0.05(+0.82%) |
Sep 18, 2006 | 6.454 | 6.526 | 6.394 | 6.414 | 2,978,039 | -0.09(-1.42%) |
Sep 15, 2006 | 6.507 | 6.566 | 6.487 | 6.507 | 6,006,895 | +0.02(+0.30%) |
Sep 14, 2006 | 6.513 | 6.513 | 6.474 | 6.487 | 2,896,125 | -0.01(-0.20%) |
Sep 13, 2006 | 6.348 | 6.526 | 6.342 | 6.500 | 8,252,864 | +0.16(+2.49%) |
Sep 12, 2006 | 6.243 | 6.375 | 6.243 | 6.342 | 5,840,033 | +0.13(+2.01%) |
Sep 11, 2006 | 6.263 | 6.269 | 6.203 | 6.216 | 2,453,181 | -0.04(-0.63%) |
Sep 08, 2006 | 6.223 | 6.282 | 6.177 | 6.256 | 2,504,301 | +0.03(+0.53%) |
Sep 07, 2006 | 6.170 | 6.243 | 6.164 | 6.223 | 4,969,314 | +0.06(+0.96%) |
Sep 06, 2006 | 6.085 | 6.190 | 6.078 | 6.164 | 5,411,803 | +0.07(+1.19%) |
Sep 05, 2006 | 6.118 | 6.131 | 6.071 | 6.091 | 3,262,160 | -0.02(-0.32%) |
Sep 01, 2006 | 6.071 | 6.151 | 6.065 | 6.111 | 2,406,308 | +0.06(+0.98%) |
Aug 31, 2006 | 5.966 | 6.052 | 5.946 | 6.052 | 3,821,453 | +0.11(+1.89%) |
Aug 30, 2006 | 5.940 | 5.979 | 5.926 | 5.940 | 1,483,255 | +0.00(+0.00%) |
Aug 29, 2006 | 5.999 | 6.006 | 5.900 | 5.940 | 4,180,358 | -0.02(-0.33%) |
Aug 28, 2006 | 5.828 | 5.966 | 5.828 | 5.959 | 3,057,526 | +0.13(+2.26%) |
Aug 25, 2006 | 5.821 | 5.874 | 5.775 | 5.828 | 1,387,385 | -0.01(-0.11%) |
Aug 24, 2006 | 5.814 | 5.880 | 5.781 | 5.834 | 896,658 | +0.03(+0.57%) |
Aug 23, 2006 | 5.768 | 5.847 | 5.762 | 5.801 | 1,165,761 | +0.01(+0.23%) |
Aug 22, 2006 | 5.854 | 5.854 | 5.775 | 5.788 | 2,207,134 | -0.06(-1.01%) |
Aug 21, 2006 | 5.887 | 5.907 | 5.828 | 5.847 | 1,951,835 | -0.07(-1.23%) |
Aug 18, 2006 | 5.874 | 5.920 | 5.834 | 5.920 | 3,747,881 | +0.05(+0.90%) |
Aug 17, 2006 | 5.828 | 5.867 | 5.768 | 5.867 | 3,547,343 | +0.05(+0.79%) |
Aug 16, 2006 | 5.861 | 5.861 | 5.775 | 5.821 | 5,390,263 | +0.03(+0.57%) |
Aug 15, 2006 | 5.775 | 5.821 | 5.768 | 5.788 | 6,577,110 | +0.01(+0.23%) |
Aug 14, 2006 | 5.669 | 5.775 | 5.669 | 5.775 | 5,707,757 | +0.11(+1.98%) |
Aug 11, 2006 | 5.643 | 5.715 | 5.643 | 5.663 | 3,318,893 | -0.04(-0.69%) |
Aug 10, 2006 | 5.669 | 5.735 | 5.656 | 5.702 | 9,241,903 | +0.04(+0.70%) |
Aug 09, 2006 | 5.801 | 5.926 | 5.623 | 5.663 | 7,176,298 | +0.19(+3.49%) |
Aug 08, 2006 | 5.544 | 5.551 | 5.406 | 5.472 | 5,128,896 | -0.08(-1.43%) |
Aug 07, 2006 | 5.570 | 5.577 | 5.524 | 5.551 | 4,496,032 | -0.01(-0.24%) |
Aug 04, 2006 | 5.537 | 5.610 | 5.531 | 5.564 | 3,859,528 | +0.05(+0.96%) |
Aug 03, 2006 | 5.399 | 5.511 | 5.379 | 5.511 | 2,338,501 | +0.09(+1.58%) |
Aug 02, 2006 | 5.392 | 5.449 | 5.346 | 5.425 | 5,292,117 | +0.02(+0.37%) |
Aug 01, 2006 | 5.360 | 5.432 | 5.360 | 5.406 | 3,024,760 | +0.01(+0.12%) |
Jul 31, 2006 | 5.360 | 5.412 | 5.327 | 5.399 | 4,265,762 | +0.01(+0.12%) |
Jul 28, 2006 | 5.287 | 5.392 | 5.274 | 5.392 | 2,939,054 | +0.11(+2.00%) |
Jul 27, 2006 | 5.274 | 5.307 | 5.267 | 5.287 | 2,884,141 | +0.02(+0.38%) |
Jul 26, 2006 | 5.208 | 5.274 | 5.188 | 5.267 | 3,275,661 | +0.01(+0.25%) |
Jul 25, 2006 | 5.254 | 5.267 | 5.201 | 5.254 | 3,045,846 | +0.00(+0.00%) |
Jul 24, 2006 | 5.267 | 5.274 | 5.208 | 5.254 | 3,594,216 | -0.01(-0.13%) |
Jul 21, 2006 | 5.294 | 5.294 | 5.241 | 5.261 | 3,166,138 | -0.01(-0.25%) |
Jul 20, 2006 | 5.313 | 5.340 | 5.234 | 5.274 | 4,892,103 | -0.04(-0.74%) |
Jul 19, 2006 | 5.195 | 5.327 | 5.195 | 5.313 | 13,634,936 | +0.13(+2.41%) |
Jul 18, 2006 | 5.228 | 5.300 | 5.155 | 5.188 | 2,527,814 | -0.05(-0.88%) |
Jul 17, 2006 | 5.201 | 5.307 | 5.135 | 5.234 | 8,997,980 | +0.05(+1.02%) |
Jul 14, 2006 | 5.261 | 5.261 | 5.155 | 5.182 | 9,188,355 | -0.08(-1.50%) |
Jul 13, 2006 | 5.307 | 5.307 | 5.241 | 5.261 | 11,039,011 | -0.05(-0.87%) |
Jul 12, 2006 | 5.419 | 5.419 | 5.274 | 5.307 | 7,063,438 | -0.11(-2.07%) |
Jul 11, 2006 | 5.366 | 5.425 | 5.360 | 5.419 | 4,911,064 | +0.05(+0.98%) |
Jul 10, 2006 | 5.366 | 5.406 | 5.313 | 5.366 | 6,127,947 | +0.00(+0.00%) |
Jul 07, 2006 | 5.379 | 5.399 | 5.353 | 5.366 | 4,274,257 | -0.03(-0.49%) |
Jul 06, 2006 | 5.379 | 5.406 | 5.346 | 5.392 | 4,383,779 | +0.04(+0.74%) |
Jul 05, 2006 | 5.406 | 5.419 | 5.287 | 5.353 | 8,691,560 | -0.09(-1.69%) |
Jul 03, 2006 | 5.505 | 5.524 | 5.412 | 5.445 | 1,925,440 | -0.06(-1.08%) |
Jun 30, 2006 | 5.524 | 5.544 | 5.472 | 5.505 | 5,757,360 | -0.02(-0.36%) |
Jun 29, 2006 | 5.531 | 5.564 | 5.498 | 5.524 | 9,769,492 | -0.01(-0.12%) |
Jun 28, 2006 | 5.544 | 5.551 | 5.485 | 5.531 | 6,694,369 | -0.01(-0.12%) |
Jun 27, 2006 | 5.570 | 5.610 | 5.511 | 5.537 | 7,801,273 | -0.01(-0.12%) |
Jun 26, 2006 | 5.603 | 5.643 | 5.531 | 5.544 | 9,717,461 | -0.08(-1.41%) |
Jun 23, 2006 | 5.650 | 5.656 | 5.590 | 5.623 | 2,679,658 | -0.02(-0.35%) |
Jun 22, 2006 | 5.735 | 5.735 | 5.630 | 5.643 | 6,729,410 | -0.09(-1.50%) |
Jun 21, 2006 | 5.650 | 5.755 | 5.636 | 5.729 | 3,679,468 | +0.07(+1.16%) |
Jun 20, 2006 | 5.663 | 5.676 | 5.636 | 5.663 | 7,653,524 | -0.04(-0.69%) |
Jun 19, 2006 | 5.735 | 5.768 | 5.696 | 5.702 | 6,163,594 | +0.05(+0.93%) |
Jun 16, 2006 | 5.689 | 5.722 | 5.643 | 5.650 | 4,608,285 | -0.07(-1.15%) |
Jun 15, 2006 | 5.755 | 5.755 | 5.656 | 5.715 | 11,171,743 | -0.01(-0.23%) |
Jun 14, 2006 | 5.689 | 5.762 | 5.689 | 5.729 | 6,282,218 | +0.04(+0.70%) |
Jun 13, 2006 | 5.788 | 5.834 | 5.689 | 5.689 | 6,311,799 | -0.10(-1.71%) |
Jun 12, 2006 | 5.874 | 5.880 | 5.768 | 5.788 | 3,621,066 | -0.08(-1.35%) |
Jun 09, 2006 | 5.828 | 5.940 | 5.828 | 5.867 | 5,843,067 | +0.01(+0.23%) |
Jun 08, 2006 | 5.966 | 5.966 | 5.814 | 5.854 | 12,249,371 | -0.11(-1.88%) |
Jun 07, 2006 | 5.926 | 6.012 | 5.933 | 5.966 | 31,739,660 | +0.04(+0.67%) |
Jun 06, 2006 | 6.236 | 6.249 | 5.841 | 5.926 | 45,295,260 | -0.36(-5.67%) |
Jun 05, 2006 | 6.348 | 6.355 | 6.282 | 6.282 | 2,040,424 | -0.09(-1.45%) |
Jun 02, 2006 | 6.348 | 6.394 | 6.223 | 6.375 | 3,818,570 | -0.01(-0.10%) |
Jun 01, 2006 | 6.289 | 6.401 | 6.216 | 6.381 | 3,900,788 | +0.10(+1.57%) |
May 31, 2006 | 6.197 | 6.342 | 6.144 | 6.282 | 2,858,656 | +0.11(+1.82%) |
May 30, 2006 | 6.131 | 6.243 | 6.085 | 6.170 | 2,507,032 | +0.01(+0.11%) |
May 26, 2006 | 6.111 | 6.190 | 6.104 | 6.164 | 2,577,569 | +0.05(+0.86%) |
May 25, 2006 | 6.144 | 6.170 | 6.085 | 6.111 | 3,500,015 | +0.01(+0.11%) |
May 24, 2006 | 6.131 | 6.137 | 6.006 | 6.104 | 4,962,337 | -0.03(-0.43%) |
May 23, 2006 | 6.216 | 6.249 | 6.131 | 6.131 | 2,432,247 | -0.11(-1.69%) |
May 22, 2006 | 6.197 | 6.309 | 6.197 | 6.236 | 4,048,992 | -0.01(-0.11%) |
May 19, 2006 | 6.263 | 6.282 | 6.032 | 6.243 | 3,433,270 | -0.01(-0.21%) |
May 18, 2006 | 6.302 | 6.309 | 6.230 | 6.256 | 4,664,260 | -0.05(-0.84%) |
May 17, 2006 | 6.269 | 6.329 | 6.210 | 6.309 | 5,727,628 | -0.05(-0.73%) |
May 16, 2006 | 6.362 | 6.381 | 6.302 | 6.355 | 2,797,221 | -0.01(-0.10%) |
May 15, 2006 | 6.460 | 6.467 | 6.309 | 6.362 | 4,411,084 | -0.10(-1.53%) |
May 12, 2006 | 6.480 | 6.487 | 6.381 | 6.460 | 4,384,386 | -0.07(-1.01%) |
May 11, 2006 | 6.566 | 6.572 | 6.382 | 6.526 | 7,090,136 | -0.09(-1.30%) |
May 10, 2006 | 6.704 | 6.704 | 6.467 | 6.612 | 3,189,196 | +0.03(+0.50%) |
May 09, 2006 | 6.658 | 6.658 | 6.526 | 6.579 | 6,940,263 | +0.00(+0.00%) |
May 08, 2006 | 6.559 | 6.579 | 6.533 | 6.579 | 2,345,934 | +0.03(+0.50%) |
May 05, 2006 | 6.612 | 6.612 | 6.500 | 6.546 | 2,229,888 | -0.07(-1.10%) |
May 04, 2006 | 6.691 | 6.691 | 6.553 | 6.619 | 4,590,992 | +0.15(+2.24%) |
May 03, 2006 | 6.421 | 6.480 | 6.329 | 6.474 | 6,166,477 | +0.07(+1.03%) |
May 02, 2006 | 6.296 | 6.447 | 6.236 | 6.408 | 4,970,983 | +0.12(+1.89%) |
May 01, 2006 | 6.315 | 6.335 | 6.243 | 6.289 | 8,863,277 | -0.03(-0.42%) |
Apr 28, 2006 | 6.322 | 6.322 | 6.256 | 6.315 | 5,044,403 | -0.01(-0.21%) |
Apr 27, 2006 | 6.263 | 6.342 | 6.230 | 6.329 | 6,208,344 | +0.05(+0.73%) |
Apr 26, 2006 | 6.249 | 6.315 | 6.249 | 6.282 | 2,781,900 | +0.01(+0.11%) |
Apr 25, 2006 | 6.276 | 6.309 | 6.236 | 6.276 | 2,466,226 | +0.01(+0.21%) |
Apr 24, 2006 | 6.236 | 6.276 | 6.216 | 6.263 | 3,671,731 | +0.03(+0.42%) |
Apr 21, 2006 | 6.256 | 6.256 | 6.184 | 6.236 | 4,978,568 | +0.01(+0.11%) |
Apr 20, 2006 | 6.203 | 6.243 | 6.164 | 6.230 | 3,276,419 | +0.04(+0.64%) |
Apr 19, 2006 | 6.210 | 6.230 | 6.164 | 6.190 | 5,969,427 | -0.02(-0.32%) |
Apr 18, 2006 | 6.164 | 6.243 | 6.111 | 6.210 | 3,331,332 | +0.05(+0.86%) |
Apr 17, 2006 | 6.210 | 6.210 | 6.137 | 6.157 | 3,587,845 | -0.05(-0.74%) |
Apr 13, 2006 | 6.236 | 6.236 | 6.190 | 6.203 | 3,498,953 | -0.03(-0.53%) |
Apr 12, 2006 | 6.263 | 6.263 | 6.216 | 6.236 | 5,009,513 | -0.03(-0.53%) |
Apr 11, 2006 | 6.322 | 6.322 | 6.256 | 6.269 | 2,633,544 | +0.01(+0.21%) |
Apr 10, 2006 | 6.216 | 6.263 | 6.190 | 6.256 | 2,236,563 | +0.03(+0.42%) |
Apr 07, 2006 | 6.249 | 6.329 | 6.177 | 6.230 | 3,456,631 | -0.09(-1.36%) |
Apr 06, 2006 | 6.289 | 6.322 | 6.249 | 6.315 | 2,421,780 | +0.03(+0.42%) |
Apr 05, 2006 | 6.342 | 6.348 | 6.256 | 6.289 | 8,255,291 | -0.07(-1.14%) |
Apr 04, 2006 | 6.315 | 6.388 | 6.309 | 6.362 | 4,162,610 | -0.05(-0.72%) |