Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.431 | 6.457 | 6.389 | 6.423 | 1,815,498 | -0.03(-0.44%) |
Mar 29, 2007 | 6.449 | 6.463 | 6.431 | 6.451 | 2,447,729 | +0.00(+0.03%) |
Mar 28, 2007 | 6.413 | 6.463 | 6.405 | 6.449 | 5,767,313 | +0.04(+0.66%) |
Mar 27, 2007 | 6.367 | 6.413 | 6.362 | 6.407 | 3,055,700 | +0.03(+0.54%) |
Mar 26, 2007 | 6.585 | 6.615 | 6.356 | 6.373 | 11,281,635 | -0.21(-3.22%) |
Mar 23, 2007 | 6.514 | 6.603 | 6.480 | 6.585 | 3,532,968 | +0.08(+1.18%) |
Mar 22, 2007 | 6.437 | 6.508 | 6.401 | 6.508 | 3,853,292 | +0.11(+1.74%) |
Mar 21, 2007 | 6.391 | 6.415 | 6.362 | 6.397 | 3,476,032 | +0.01(+0.09%) |
Mar 20, 2007 | 6.362 | 6.423 | 6.362 | 6.391 | 2,930,442 | +0.03(+0.54%) |
Mar 19, 2007 | 6.375 | 6.399 | 6.342 | 6.356 | 2,360,593 | +0.02(+0.35%) |
Mar 16, 2007 | 6.383 | 6.389 | 6.314 | 6.334 | 1,514,482 | -0.01(-0.10%) |
Mar 15, 2007 | 6.263 | 6.342 | 6.255 | 6.340 | 2,278,903 | +0.09(+1.52%) |
Mar 14, 2007 | 6.211 | 6.261 | 6.211 | 6.245 | 2,455,650 | +0.02(+0.26%) |
Mar 13, 2007 | 6.231 | 6.290 | 6.221 | 6.229 | 3,137,390 | -0.00(-0.03%) |
Mar 12, 2007 | 6.206 | 6.247 | 6.201 | 6.231 | 2,491,792 | +0.03(+0.42%) |
Mar 09, 2007 | 6.201 | 6.211 | 6.181 | 6.205 | 2,276,427 | +0.05(+0.79%) |
Mar 08, 2007 | 6.160 | 6.197 | 6.146 | 6.156 | 2,060,073 | +0.01(+0.23%) |
Mar 07, 2007 | 6.158 | 6.205 | 6.124 | 6.142 | 2,679,926 | -0.00(-0.03%) |
Mar 06, 2007 | 6.120 | 6.156 | 6.098 | 6.144 | 3,458,209 | +0.05(+0.76%) |
Mar 05, 2007 | 6.142 | 6.177 | 6.090 | 6.098 | 3,883,987 | -0.09(-1.50%) |
Mar 02, 2007 | 6.207 | 6.215 | 6.144 | 6.191 | 3,888,443 | -0.01(-0.23%) |
Mar 01, 2007 | 6.160 | 6.231 | 6.092 | 6.205 | 3,568,317 | +0.04(+0.69%) |
Feb 28, 2007 | 6.092 | 6.181 | 6.092 | 6.163 | 4,702,372 | +0.07(+1.16%) |
Feb 27, 2007 | 6.181 | 6.187 | 6.086 | 6.092 | 3,982,015 | -0.09(-1.41%) |
Feb 26, 2007 | 6.146 | 6.187 | 6.114 | 6.179 | 3,616,118 | +0.05(+0.86%) |
Feb 23, 2007 | 6.086 | 6.134 | 6.082 | 6.126 | 2,489,316 | +0.04(+0.66%) |
Feb 22, 2007 | 6.062 | 6.106 | 6.059 | 6.086 | 2,761,121 | +0.02(+0.40%) |
Feb 21, 2007 | 6.051 | 6.080 | 6.019 | 6.062 | 4,555,330 | +0.03(+0.43%) |
Feb 20, 2007 | 6.041 | 6.057 | 6.013 | 6.035 | 2,574,472 | -0.02(-0.40%) |
Feb 16, 2007 | 6.059 | 6.090 | 6.047 | 6.059 | 2,229,394 | +0.00(+0.00%) |
Feb 15, 2007 | 6.039 | 6.080 | 6.029 | 6.059 | 2,244,246 | +0.01(+0.20%) |
Feb 14, 2007 | 6.066 | 6.080 | 6.035 | 6.047 | 2,486,866 | +0.00(+0.03%) |
Feb 13, 2007 | 6.021 | 6.062 | 6.011 | 6.045 | 3,240,760 | +0.00(+0.07%) |
Feb 12, 2007 | 6.114 | 6.118 | 6.011 | 6.041 | 2,286,181 | -0.05(-0.86%) |
Feb 09, 2007 | 6.074 | 6.118 | 6.073 | 6.094 | 2,622,001 | +0.00(+0.00%) |
Feb 08, 2007 | 6.112 | 6.150 | 6.075 | 6.094 | 3,394,342 | -0.01(-0.13%) |
Feb 07, 2007 | 6.096 | 6.126 | 6.088 | 6.102 | 2,860,634 | -0.00(-0.03%) |
Feb 06, 2007 | 6.118 | 6.142 | 6.082 | 6.104 | 2,832,909 | +0.03(+0.47%) |
Feb 05, 2007 | 6.039 | 6.088 | 6.017 | 6.076 | 3,657,731 | +0.05(+0.80%) |
Feb 02, 2007 | 5.973 | 6.031 | 5.969 | 6.027 | 3,460,685 | +0.05(+0.88%) |
Feb 01, 2007 | 5.973 | 6.033 | 5.954 | 5.975 | 5,539,571 | +0.00(+0.03%) |
Jan 31, 2007 | 5.983 | 6.003 | 5.950 | 5.973 | 4,679,598 | +0.04(+0.68%) |
Jan 30, 2007 | 5.860 | 5.952 | 5.860 | 5.932 | 4,107,768 | +0.08(+1.45%) |
Jan 29, 2007 | 5.884 | 5.884 | 5.837 | 5.847 | 2,684,382 | -0.06(-0.96%) |
Jan 26, 2007 | 5.878 | 5.922 | 5.862 | 5.904 | 3,091,842 | +0.03(+0.45%) |
Jan 25, 2007 | 5.930 | 5.958 | 5.866 | 5.878 | 2,720,029 | -0.06(-1.02%) |
Jan 24, 2007 | 5.983 | 6.001 | 5.908 | 5.938 | 4,541,468 | -0.08(-1.34%) |
Jan 23, 2007 | 6.019 | 6.057 | 5.991 | 6.019 | 2,593,780 | +0.04(+0.64%) |
Jan 22, 2007 | 5.952 | 5.989 | 5.938 | 5.981 | 2,061,063 | +0.10(+1.65%) |
Jan 19, 2007 | 5.862 | 5.906 | 5.860 | 5.884 | 1,914,021 | +0.02(+0.41%) |
Jan 18, 2007 | 5.900 | 5.928 | 5.858 | 5.860 | 2,482,385 | -0.04(-0.65%) |
Jan 17, 2007 | 5.849 | 5.920 | 5.835 | 5.898 | 2,909,648 | +0.08(+1.35%) |
Jan 16, 2007 | 5.759 | 5.843 | 5.728 | 5.819 | 3,966,667 | +0.06(+1.05%) |
Jan 12, 2007 | 5.744 | 5.775 | 5.728 | 5.759 | 2,244,741 | +0.01(+0.18%) |
Jan 11, 2007 | 5.777 | 5.801 | 5.740 | 5.748 | 2,763,102 | -0.02(-0.28%) |
Jan 10, 2007 | 5.789 | 5.805 | 5.759 | 5.765 | 2,370,495 | -0.01(-0.14%) |
Jan 09, 2007 | 5.837 | 5.851 | 5.761 | 5.773 | 3,206,208 | -0.05(-0.94%) |
Jan 08, 2007 | 5.807 | 5.858 | 5.779 | 5.827 | 2,993,319 | +0.07(+1.19%) |
Jan 05, 2007 | 5.817 | 5.817 | 5.668 | 5.759 | 3,494,846 | -0.06(-1.01%) |
Jan 04, 2007 | 5.864 | 5.888 | 5.813 | 5.817 | 1,906,594 | -0.03(-0.59%) |
Jan 03, 2007 | 5.858 | 5.918 | 5.839 | 5.851 | 3,138,875 | -0.00(-0.03%) |
Dec 29, 2006 | 5.855 | 5.884 | 5.835 | 5.853 | 2,492,287 | +0.00(+0.03%) |
Dec 28, 2006 | 5.839 | 5.858 | 5.831 | 5.851 | 1,757,077 | +0.02(+0.42%) |
Dec 27, 2006 | 5.833 | 5.866 | 5.807 | 5.827 | 1,911,545 | +0.01(+0.17%) |
Dec 26, 2006 | 5.817 | 5.868 | 5.787 | 5.817 | 1,677,862 | +0.00(+0.07%) |
Dec 22, 2006 | 5.787 | 5.845 | 5.787 | 5.813 | 1,568,942 | +0.03(+0.45%) |
Dec 21, 2006 | 5.860 | 5.878 | 5.771 | 5.787 | 2,917,075 | -0.09(-1.55%) |
Dec 20, 2006 | 5.888 | 5.904 | 5.858 | 5.878 | 2,206,619 | +0.00(+0.00%) |
Dec 19, 2006 | 5.940 | 5.973 | 5.866 | 5.878 | 4,171,140 | -0.06(-1.09%) |
Dec 18, 2006 | 5.999 | 6.029 | 5.920 | 5.942 | 1,767,474 | -0.05(-0.78%) |
Dec 15, 2006 | 6.051 | 6.055 | 5.979 | 5.989 | 2,551,698 | -0.03(-0.50%) |
Dec 14, 2006 | 5.999 | 6.031 | 5.958 | 6.019 | 2,123,444 | +0.03(+0.51%) |
Dec 13, 2006 | 5.958 | 6.055 | 5.938 | 5.989 | 3,249,281 | +0.06(+0.99%) |
Dec 12, 2006 | 5.914 | 5.956 | 5.896 | 5.930 | 2,115,523 | +0.05(+0.82%) |
Dec 11, 2006 | 5.868 | 5.904 | 5.858 | 5.882 | 1,832,331 | +0.04(+0.76%) |
Dec 08, 2006 | 5.860 | 5.920 | 5.831 | 5.837 | 1,906,099 | -0.02(-0.38%) |
Dec 07, 2006 | 5.904 | 5.958 | 5.860 | 5.860 | 2,341,284 | -0.02(-0.31%) |
Dec 06, 2006 | 5.855 | 5.981 | 5.855 | 5.878 | 3,939,437 | +0.07(+1.15%) |
Dec 05, 2006 | 5.797 | 5.837 | 5.722 | 5.811 | 2,258,604 | +0.03(+0.45%) |
Dec 04, 2006 | 5.748 | 5.787 | 5.718 | 5.785 | 1,716,479 | +0.04(+0.63%) |
Dec 01, 2006 | 5.688 | 5.748 | 5.674 | 5.748 | 1,697,171 | +0.04(+0.64%) |
Nov 30, 2006 | 5.746 | 5.750 | 5.690 | 5.712 | 1,979,373 | -0.03(-0.53%) |
Nov 29, 2006 | 5.706 | 5.767 | 5.702 | 5.742 | 1,951,648 | +0.03(+0.46%) |
Nov 28, 2006 | 5.736 | 5.757 | 5.706 | 5.716 | 1,851,144 | +0.02(+0.28%) |
Nov 27, 2006 | 5.746 | 5.757 | 5.678 | 5.700 | 1,462,993 | -0.05(-0.88%) |
Nov 24, 2006 | 5.726 | 5.755 | 5.708 | 5.750 | 563,413 | +0.04(+0.78%) |
Nov 22, 2006 | 5.712 | 5.736 | 5.658 | 5.706 | 1,444,675 | -0.01(-0.11%) |
Nov 21, 2006 | 5.716 | 5.736 | 5.696 | 5.712 | 1,207,031 | +0.00(+0.07%) |
Nov 20, 2006 | 5.712 | 5.726 | 5.680 | 5.708 | 1,444,180 | -0.00(-0.07%) |
Nov 17, 2006 | 5.676 | 5.726 | 5.658 | 5.712 | 2,128,890 | +0.01(+0.21%) |
Nov 16, 2006 | 5.688 | 5.734 | 5.658 | 5.700 | 2,313,559 | +0.01(+0.21%) |
Nov 15, 2006 | 5.692 | 5.734 | 5.676 | 5.688 | 2,059,082 | -0.02(-0.39%) |
Nov 14, 2006 | 5.678 | 5.726 | 5.678 | 5.710 | 2,607,643 | +0.03(+0.57%) |
Nov 13, 2006 | 5.674 | 5.686 | 5.629 | 5.678 | 1,914,021 | +0.02(+0.39%) |
Nov 10, 2006 | 5.623 | 5.676 | 5.599 | 5.656 | 2,642,299 | -0.01(-0.11%) |
Nov 09, 2006 | 5.656 | 5.686 | 5.595 | 5.662 | 2,515,061 | +0.05(+0.83%) |
Nov 08, 2006 | 5.565 | 5.633 | 5.555 | 5.615 | 1,973,927 | +0.05(+0.91%) |
Nov 07, 2006 | 5.581 | 5.656 | 5.555 | 5.565 | 2,155,130 | -0.03(-0.47%) |
Nov 06, 2006 | 5.593 | 5.641 | 5.520 | 5.591 | 2,592,295 | -0.00(-0.07%) |
Nov 03, 2006 | 5.664 | 5.666 | 5.567 | 5.595 | 3,013,618 | +0.04(+0.76%) |
Nov 02, 2006 | 5.551 | 5.625 | 5.520 | 5.553 | 2,688,838 | +0.01(+0.15%) |
Nov 01, 2006 | 5.516 | 5.555 | 5.490 | 5.544 | 2,411,092 | -0.01(-0.11%) |
Oct 31, 2006 | 5.468 | 5.551 | 5.464 | 5.551 | 2,328,412 | +0.04(+0.77%) |
Oct 30, 2006 | 5.563 | 5.605 | 5.494 | 5.508 | 2,640,814 | -0.05(-0.98%) |
Oct 27, 2006 | 5.601 | 5.621 | 5.542 | 5.563 | 2,154,635 | -0.12(-2.13%) |
Oct 26, 2006 | 5.696 | 5.726 | 5.658 | 5.684 | 2,578,433 | -0.01(-0.21%) |
Oct 25, 2006 | 5.686 | 5.704 | 5.516 | 5.696 | 3,154,718 | +0.03(+0.53%) |
Oct 24, 2006 | 5.686 | 5.765 | 5.607 | 5.666 | 2,904,202 | +0.00(+0.00%) |
Oct 23, 2006 | 5.651 | 5.672 | 5.605 | 5.666 | 2,477,434 | +0.03(+0.47%) |
Oct 20, 2006 | 5.654 | 5.656 | 5.615 | 5.639 | 1,496,659 | -0.00(-0.04%) |
Oct 19, 2006 | 5.599 | 5.656 | 5.577 | 5.641 | 1,657,069 | +0.05(+0.98%) |
Oct 18, 2006 | 5.654 | 5.654 | 5.579 | 5.587 | 3,002,230 | -0.04(-0.65%) |
Oct 17, 2006 | 5.577 | 5.641 | 5.575 | 5.623 | 4,280,060 | +0.05(+0.83%) |
Oct 16, 2006 | 5.561 | 5.597 | 5.526 | 5.577 | 2,819,542 | +0.02(+0.44%) |
Oct 13, 2006 | 5.441 | 5.555 | 5.436 | 5.553 | 3,777,048 | +0.12(+2.12%) |
Oct 12, 2006 | 5.381 | 5.449 | 5.377 | 5.437 | 2,714,088 | +0.06(+1.17%) |
Oct 11, 2006 | 5.401 | 5.401 | 5.359 | 5.375 | 1,743,709 | -0.01(-0.22%) |
Oct 10, 2006 | 5.357 | 5.399 | 5.357 | 5.387 | 1,683,308 | +0.01(+0.23%) |
Oct 09, 2006 | 5.391 | 5.399 | 5.353 | 5.375 | 1,743,709 | +0.00(+0.00%) |
Oct 06, 2006 | 5.393 | 5.401 | 5.318 | 5.375 | 2,199,193 | -0.02(-0.30%) |
Oct 05, 2006 | 5.344 | 5.403 | 5.342 | 5.391 | 2,195,727 | +0.05(+1.02%) |
Oct 04, 2006 | 5.302 | 5.342 | 5.262 | 5.336 | 2,535,855 | +0.01(+0.27%) |
Oct 03, 2006 | 5.367 | 5.395 | 5.312 | 5.322 | 2,310,093 | -0.06(-1.09%) |
Oct 02, 2006 | 5.403 | 5.409 | 5.363 | 5.381 | 1,917,981 | -0.02(-0.41%) |
Sep 29, 2006 | 5.385 | 5.411 | 5.369 | 5.403 | 2,089,778 | -0.00(-0.07%) |
Sep 28, 2006 | 5.361 | 5.419 | 5.361 | 5.407 | 2,815,086 | +0.05(+0.87%) |
Sep 27, 2006 | 5.332 | 5.369 | 5.310 | 5.361 | 2,924,996 | +0.04(+0.72%) |
Sep 26, 2006 | 5.264 | 5.336 | 5.260 | 5.322 | 2,521,497 | +0.04(+0.69%) |
Sep 25, 2006 | 5.282 | 5.298 | 5.241 | 5.286 | 3,861,708 | -0.01(-0.27%) |
Sep 22, 2006 | 5.326 | 5.326 | 5.282 | 5.300 | 2,874,992 | -0.02(-0.30%) |
Sep 21, 2006 | 5.276 | 5.339 | 5.274 | 5.316 | 2,993,814 | +0.03(+0.50%) |
Sep 20, 2006 | 5.361 | 5.373 | 5.274 | 5.290 | 4,222,629 | -0.07(-1.39%) |
Sep 19, 2006 | 5.413 | 5.413 | 5.361 | 5.365 | 2,917,570 | -0.02(-0.45%) |
Sep 18, 2006 | 5.393 | 5.427 | 5.373 | 5.389 | 2,889,350 | -0.03(-0.56%) |
Sep 15, 2006 | 5.411 | 5.429 | 5.387 | 5.419 | 3,360,181 | +0.03(+0.49%) |
Sep 14, 2006 | 5.385 | 5.415 | 5.375 | 5.393 | 6,807,994 | +0.02(+0.38%) |
Sep 13, 2006 | 5.326 | 5.381 | 5.320 | 5.373 | 4,134,008 | +0.05(+0.87%) |
Sep 12, 2006 | 5.322 | 5.338 | 5.264 | 5.326 | 5,750,480 | +0.01(+0.15%) |
Sep 11, 2006 | 5.373 | 5.373 | 5.302 | 5.318 | 9,487,426 | +0.02(+0.30%) |
Sep 08, 2006 | 5.181 | 5.322 | 5.201 | 5.302 | 30,656,024 | +0.09(+1.74%) |
Sep 07, 2006 | 5.256 | 5.256 | 5.211 | 5.211 | 5,716,318 | -0.00(-0.08%) |
Sep 06, 2006 | 5.272 | 5.274 | 5.110 | 5.215 | 8,301,683 | -0.18(-3.30%) |
Sep 05, 2006 | 5.413 | 5.452 | 5.393 | 5.393 | 2,283,359 | -0.03(-0.48%) |
Sep 01, 2006 | 5.443 | 5.464 | 5.409 | 5.419 | 1,463,488 | +0.01(+0.22%) |
Aug 31, 2006 | 5.383 | 5.423 | 5.377 | 5.407 | 1,614,986 | +0.06(+1.13%) |
Aug 30, 2006 | 5.359 | 5.423 | 5.338 | 5.346 | 1,888,771 | -0.03(-0.49%) |
Aug 29, 2006 | 5.377 | 5.423 | 5.357 | 5.373 | 1,991,255 | -0.02(-0.30%) |
Aug 28, 2006 | 5.445 | 5.452 | 5.365 | 5.389 | 1,651,127 | -0.04(-0.71%) |
Aug 25, 2006 | 5.423 | 5.443 | 5.393 | 5.427 | 1,259,016 | +0.02(+0.34%) |
Aug 24, 2006 | 5.373 | 5.413 | 5.355 | 5.409 | 1,397,146 | +0.01(+0.15%) |
Aug 23, 2006 | 5.413 | 5.449 | 5.393 | 5.401 | 1,520,424 | -0.04(-0.78%) |
Aug 22, 2006 | 5.452 | 5.452 | 5.409 | 5.443 | 1,767,969 | +0.01(+0.11%) |
Aug 21, 2006 | 5.423 | 5.454 | 5.411 | 5.437 | 1,765,493 | +0.01(+0.19%) |
Aug 18, 2006 | 5.393 | 5.447 | 5.391 | 5.427 | 1,712,519 | +0.06(+1.17%) |
Aug 17, 2006 | 5.375 | 5.413 | 5.359 | 5.365 | 2,458,621 | +0.01(+0.15%) |
Aug 16, 2006 | 5.294 | 5.417 | 5.282 | 5.357 | 2,295,736 | +0.02(+0.38%) |
Aug 15, 2006 | 5.322 | 5.349 | 5.304 | 5.336 | 1,608,055 | +0.03(+0.65%) |
Aug 14, 2006 | 5.314 | 5.332 | 5.292 | 5.302 | 1,255,055 | -0.01(-0.23%) |
Aug 11, 2006 | 5.312 | 5.411 | 5.312 | 5.314 | 1,745,690 | +0.00(+0.04%) |
Aug 10, 2006 | 5.433 | 5.433 | 5.302 | 5.312 | 2,437,332 | -0.05(-0.94%) |
Aug 09, 2006 | 5.403 | 5.429 | 5.353 | 5.363 | 1,527,355 | -0.05(-0.86%) |
Aug 08, 2006 | 5.433 | 5.454 | 5.387 | 5.409 | 1,330,804 | -0.03(-0.52%) |
Aug 07, 2006 | 5.452 | 5.466 | 5.417 | 5.437 | 1,543,198 | +0.03(+0.49%) |
Aug 04, 2006 | 5.409 | 5.437 | 5.377 | 5.411 | 1,575,874 | +0.00(+0.07%) |
Aug 03, 2006 | 5.353 | 5.433 | 5.312 | 5.407 | 2,127,900 | +0.03(+0.56%) |
Aug 02, 2006 | 5.454 | 5.454 | 5.363 | 5.377 | 1,957,589 | -0.06(-1.19%) |
Aug 01, 2006 | 5.401 | 5.445 | 5.378 | 5.441 | 1,823,419 | +0.05(+1.01%) |
Jul 31, 2006 | 5.357 | 5.419 | 5.342 | 5.387 | 1,643,701 | +0.03(+0.57%) |
Jul 28, 2006 | 5.363 | 5.383 | 5.320 | 5.357 | 1,834,806 | -0.01(-0.11%) |
Jul 27, 2006 | 5.403 | 5.415 | 5.338 | 5.363 | 2,578,433 | -0.09(-1.70%) |
Jul 26, 2006 | 5.415 | 5.466 | 5.397 | 5.456 | 3,202,742 | +0.06(+1.16%) |
Jul 25, 2006 | 5.296 | 5.399 | 5.272 | 5.393 | 2,373,465 | +0.10(+1.83%) |
Jul 24, 2006 | 5.320 | 5.351 | 5.292 | 5.296 | 2,426,935 | +0.00(+0.04%) |
Jul 21, 2006 | 5.296 | 5.320 | 5.280 | 5.294 | 2,033,833 | +0.00(+0.08%) |
Jul 20, 2006 | 5.272 | 5.312 | 5.258 | 5.290 | 3,264,133 | +0.03(+0.54%) |
Jul 19, 2006 | 5.248 | 5.270 | 5.207 | 5.262 | 2,902,717 | +0.05(+0.97%) |
Jul 18, 2006 | 5.215 | 5.241 | 5.203 | 5.211 | 1,934,815 | +0.01(+0.16%) |
Jul 17, 2006 | 5.189 | 5.224 | 5.175 | 5.203 | 2,323,461 | +0.04(+0.82%) |
Jul 14, 2006 | 5.155 | 5.187 | 5.140 | 5.161 | 2,291,775 | +0.00(+0.08%) |
Jul 13, 2006 | 5.197 | 5.197 | 5.140 | 5.157 | 2,636,358 | +0.03(+0.51%) |
Jul 12, 2006 | 5.161 | 5.175 | 5.128 | 5.130 | 3,773,582 | -0.02(-0.43%) |
Jul 11, 2006 | 5.138 | 5.167 | 5.114 | 5.153 | 2,912,619 | +0.05(+0.95%) |
Jul 10, 2006 | 5.151 | 5.151 | 5.100 | 5.104 | 2,481,890 | +0.00(+0.00%) |
Jul 07, 2006 | 5.092 | 5.120 | 5.086 | 5.104 | 1,883,820 | +0.01(+0.24%) |
Jul 06, 2006 | 5.054 | 5.106 | 5.054 | 5.092 | 2,401,685 | +0.02(+0.36%) |
Jul 05, 2006 | 5.052 | 5.080 | 5.050 | 5.074 | 2,184,340 | +0.01(+0.16%) |
Jul 03, 2006 | 5.066 | 5.080 | 5.050 | 5.066 | 1,499,630 | +0.04(+0.72%) |
Jun 30, 2006 | 5.011 | 5.050 | 4.995 | 5.029 | 2,457,631 | -0.01(-0.20%) |
Jun 29, 2006 | 5.039 | 5.048 | 5.015 | 5.039 | 2,108,096 | +0.01(+0.28%) |
Jun 28, 2006 | 5.042 | 5.050 | 5.019 | 5.025 | 1,714,499 | -0.02(-0.32%) |
Jun 27, 2006 | 5.011 | 5.048 | 5.009 | 5.042 | 2,301,677 | +0.01(+0.24%) |
Jun 26, 2006 | 5.048 | 5.050 | 5.009 | 5.029 | 2,121,464 | +0.00(+0.00%) |
Jun 23, 2006 | 5.011 | 5.044 | 5.003 | 5.029 | 2,385,842 | +0.02(+0.44%) |
Jun 22, 2006 | 4.963 | 5.011 | 4.963 | 5.007 | 2,310,589 | +0.03(+0.61%) |
Jun 21, 2006 | 4.953 | 5.005 | 4.953 | 4.977 | 3,602,776 | +0.01(+0.20%) |
Jun 20, 2006 | 4.977 | 5.023 | 4.953 | 4.967 | 2,285,339 | +0.02(+0.41%) |
Jun 19, 2006 | 4.981 | 5.023 | 4.943 | 4.947 | 2,738,347 | -0.05(-1.05%) |
Jun 16, 2006 | 5.029 | 5.035 | 4.955 | 4.999 | 2,638,339 | +0.05(+0.98%) |
Jun 15, 2006 | 4.898 | 4.965 | 4.896 | 4.951 | 3,737,935 | +0.07(+1.41%) |
Jun 14, 2006 | 4.805 | 4.888 | 4.799 | 4.882 | 3,622,579 | +0.05(+1.05%) |
Jun 13, 2006 | 4.898 | 4.936 | 4.799 | 4.831 | 3,512,174 | -0.11(-2.21%) |
Jun 12, 2006 | 5.009 | 5.019 | 4.926 | 4.941 | 1,770,939 | -0.04(-0.85%) |
Jun 09, 2006 | 5.023 | 5.023 | 4.967 | 4.983 | 1,535,771 | +0.02(+0.33%) |
Jun 08, 2006 | 4.969 | 4.991 | 4.918 | 4.967 | 2,157,605 | -0.01(-0.16%) |
Jun 07, 2006 | 5.005 | 5.009 | 4.953 | 4.975 | 3,563,663 | -0.01(-0.12%) |
Jun 06, 2006 | 5.009 | 5.060 | 4.969 | 4.981 | 3,096,793 | -0.04(-0.72%) |
Jun 05, 2006 | 5.050 | 5.062 | 5.009 | 5.017 | 2,067,994 | -0.03(-0.60%) |
Jun 02, 2006 | 5.050 | 5.084 | 5.042 | 5.048 | 4,698,907 | -0.00(-0.08%) |
Jun 01, 2006 | 5.090 | 5.096 | 5.048 | 5.052 | 2,807,165 | -0.04(-0.75%) |
May 31, 2006 | 5.080 | 5.100 | 5.060 | 5.090 | 2,589,820 | +0.02(+0.40%) |
May 30, 2006 | 5.100 | 5.100 | 5.046 | 5.070 | 3,177,493 | +0.07(+1.46%) |
May 26, 2006 | 4.949 | 5.011 | 4.949 | 4.997 | 1,449,626 | +0.03(+0.69%) |
May 25, 2006 | 5.003 | 5.027 | 4.949 | 4.963 | 2,537,835 | +0.01(+0.12%) |
May 24, 2006 | 4.991 | 5.031 | 4.947 | 4.957 | 3,623,569 | -0.03(-0.65%) |
May 23, 2006 | 4.999 | 5.062 | 4.969 | 4.989 | 3,249,281 | +0.02(+0.32%) |
May 22, 2006 | 4.955 | 4.989 | 4.880 | 4.973 | 2,786,371 | +0.02(+0.41%) |
May 19, 2006 | 4.989 | 4.997 | 4.918 | 4.953 | 2,222,462 | +0.00(+0.08%) |
May 18, 2006 | 4.900 | 5.011 | 4.900 | 4.949 | 2,590,315 | +0.03(+0.62%) |
May 17, 2006 | 4.987 | 5.027 | 4.872 | 4.918 | 3,911,217 | -0.09(-1.77%) |
May 16, 2006 | 5.029 | 5.029 | 4.978 | 5.007 | 2,459,116 | +0.02(+0.41%) |
May 15, 2006 | 5.019 | 5.039 | 4.961 | 4.987 | 2,385,842 | -0.06(-1.20%) |
May 12, 2006 | 5.092 | 5.128 | 5.029 | 5.048 | 2,380,396 | -0.05(-1.03%) |
May 11, 2006 | 5.151 | 5.166 | 5.092 | 5.100 | 2,881,923 | -0.03(-0.63%) |
May 10, 2006 | 5.088 | 5.151 | 5.070 | 5.132 | 3,028,470 | +0.06(+1.19%) |
May 09, 2006 | 5.110 | 5.126 | 5.052 | 5.072 | 2,958,662 | -0.03(-0.51%) |
May 08, 2006 | 5.151 | 5.171 | 5.062 | 5.098 | 3,158,184 | -0.06(-1.10%) |
May 05, 2006 | 5.062 | 5.193 | 5.060 | 5.155 | 4,967,741 | +0.10(+2.00%) |
May 04, 2006 | 5.054 | 5.066 | 4.981 | 5.054 | 2,715,573 | +0.00(+0.00%) |
May 03, 2006 | 5.021 | 5.060 | 5.019 | 5.054 | 3,068,078 | +0.03(+0.56%) |
May 02, 2006 | 5.037 | 5.039 | 4.989 | 5.025 | 2,849,742 | +0.01(+0.12%) |
May 01, 2006 | 4.999 | 5.042 | 4.991 | 5.019 | 2,491,792 | +0.02(+0.44%) |
Apr 28, 2006 | 5.007 | 5.050 | 4.989 | 4.997 | 2,204,639 | -0.01(-0.20%) |
Apr 27, 2006 | 5.015 | 5.048 | 4.979 | 5.007 | 2,380,891 | -0.01(-0.16%) |
Apr 26, 2006 | 5.007 | 5.050 | 4.983 | 5.015 | 3,437,415 | -0.04(-0.80%) |
Apr 25, 2006 | 5.120 | 5.138 | 5.052 | 5.056 | 3,272,550 | -0.06(-1.11%) |
Apr 24, 2006 | 5.096 | 5.112 | 5.070 | 5.112 | 2,775,479 | +0.02(+0.44%) |
Apr 21, 2006 | 5.084 | 5.100 | 5.064 | 5.090 | 1,930,359 | +0.03(+0.52%) |
Apr 20, 2006 | 5.078 | 5.090 | 5.037 | 5.064 | 2,129,385 | +0.00(+0.00%) |
Apr 19, 2006 | 5.064 | 5.078 | 5.031 | 5.064 | 2,193,747 | +0.01(+0.12%) |
Apr 18, 2006 | 5.009 | 5.064 | 5.001 | 5.058 | 2,271,476 | +0.05(+1.05%) |
Apr 17, 2006 | 5.029 | 5.033 | 4.981 | 5.005 | 2,524,963 | +0.05(+1.02%) |
Apr 13, 2006 | 4.975 | 5.009 | 4.941 | 4.955 | 2,069,974 | -0.02(-0.41%) |
Apr 12, 2006 | 4.987 | 5.025 | 4.969 | 4.975 | 2,428,420 | -0.01(-0.20%) |
Apr 11, 2006 | 4.991 | 5.050 | 4.985 | 4.985 | 2,172,953 | -0.02(-0.36%) |
Apr 10, 2006 | 5.048 | 5.080 | 4.999 | 5.003 | 2,562,590 | -0.03(-0.68%) |
Apr 07, 2006 | 5.039 | 5.060 | 5.019 | 5.037 | 2,656,657 | -0.00(-0.04%) |
Apr 06, 2006 | 5.023 | 5.050 | 5.013 | 5.039 | 3,082,435 | +0.04(+0.73%) |
Apr 05, 2006 | 4.979 | 5.013 | 4.965 | 5.003 | 3,241,854 | +0.02(+0.49%) |
Apr 04, 2006 | 4.953 | 4.989 | 4.928 | 4.979 | 3,040,352 | +0.04(+0.86%) |