Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.860 | 6.867 | 6.802 | 6.817 | 1,733,950 | -0.02(-0.31%) |
Apr 27, 2007 | 6.835 | 6.867 | 6.821 | 6.838 | 1,083,930 | -0.01(-0.10%) |
Apr 26, 2007 | 6.852 | 6.867 | 6.832 | 6.845 | 1,097,472 | -0.01(-0.08%) |
Apr 25, 2007 | 6.811 | 6.865 | 6.766 | 6.851 | 1,966,987 | +0.07(+1.09%) |
Apr 24, 2007 | 6.783 | 6.809 | 6.728 | 6.777 | 1,605,864 | +0.02(+0.24%) |
Apr 23, 2007 | 6.768 | 6.822 | 6.751 | 6.761 | 877,413 | -0.01(-0.09%) |
Apr 20, 2007 | 6.776 | 6.779 | 6.722 | 6.767 | 845,815 | +0.04(+0.54%) |
Apr 19, 2007 | 6.726 | 6.741 | 6.692 | 6.731 | 909,576 | -0.03(-0.46%) |
Apr 18, 2007 | 6.745 | 6.776 | 6.712 | 6.762 | 851,458 | +0.02(+0.26%) |
Apr 17, 2007 | 6.779 | 6.802 | 6.738 | 6.744 | 1,358,157 | -0.03(-0.42%) |
Apr 16, 2007 | 6.664 | 6.779 | 6.664 | 6.773 | 951,895 | +0.14(+2.15%) |
Apr 13, 2007 | 6.601 | 6.670 | 6.600 | 6.630 | 637,042 | +0.03(+0.44%) |
Apr 12, 2007 | 6.540 | 6.601 | 6.464 | 6.601 | 1,644,234 | +0.05(+0.84%) |
Apr 11, 2007 | 6.576 | 6.592 | 6.500 | 6.546 | 1,195,652 | -0.03(-0.48%) |
Apr 10, 2007 | 6.624 | 6.646 | 6.565 | 6.578 | 1,661,161 | -0.06(-0.84%) |
Apr 09, 2007 | 6.690 | 6.696 | 6.634 | 6.634 | 994,778 | -0.03(-0.39%) |
Apr 05, 2007 | 6.665 | 6.683 | 6.642 | 6.659 | 618,985 | -0.01(-0.20%) |
Apr 04, 2007 | 6.687 | 6.708 | 6.646 | 6.673 | 722,244 | -0.01(-0.20%) |
Apr 03, 2007 | 6.700 | 6.726 | 6.655 | 6.686 | 921,425 | +0.01(+0.15%) |
Apr 02, 2007 | 6.706 | 6.712 | 6.611 | 6.676 | 751,021 | -0.01(-0.12%) |
Mar 30, 2007 | 6.659 | 6.735 | 6.646 | 6.684 | 701,366 | +0.03(+0.44%) |
Mar 29, 2007 | 6.721 | 6.724 | 6.624 | 6.655 | 1,473,265 | -0.03(-0.41%) |
Mar 28, 2007 | 6.735 | 6.739 | 6.658 | 6.682 | 795,597 | -0.08(-1.19%) |
Mar 27, 2007 | 6.859 | 6.862 | 6.730 | 6.763 | 1,222,736 | -0.10(-1.47%) |
Mar 26, 2007 | 6.910 | 6.910 | 6.758 | 6.864 | 1,248,692 | -0.05(-0.67%) |
Mar 23, 2007 | 6.881 | 6.912 | 6.838 | 6.910 | 1,265,055 | +0.03(+0.43%) |
Mar 22, 2007 | 6.836 | 6.886 | 6.779 | 6.881 | 1,887,427 | +0.06(+0.92%) |
Mar 21, 2007 | 6.697 | 6.828 | 6.648 | 6.818 | 1,677,525 | +0.12(+1.73%) |
Mar 20, 2007 | 6.646 | 6.727 | 6.624 | 6.702 | 1,473,265 | +0.06(+0.85%) |
Mar 19, 2007 | 6.602 | 6.672 | 6.599 | 6.645 | 1,595,144 | +0.07(+1.09%) |
Mar 16, 2007 | 6.607 | 6.646 | 6.539 | 6.573 | 1,069,824 | -0.03(-0.51%) |
Mar 15, 2007 | 6.469 | 6.616 | 6.469 | 6.607 | 1,075,466 | +0.13(+1.98%) |
Mar 14, 2007 | 6.476 | 6.512 | 6.347 | 6.478 | 972,208 | +0.01(+0.15%) |
Mar 13, 2007 | 6.617 | 6.633 | 6.463 | 6.469 | 1,201,859 | -0.15(-2.24%) |
Mar 12, 2007 | 6.593 | 6.650 | 6.553 | 6.617 | 902,805 | +0.06(+0.86%) |
Mar 09, 2007 | 6.531 | 6.595 | 6.508 | 6.560 | 773,027 | +0.06(+0.86%) |
Mar 08, 2007 | 6.496 | 6.562 | 6.491 | 6.504 | 926,503 | +0.03(+0.47%) |
Mar 07, 2007 | 6.452 | 6.546 | 6.438 | 6.474 | 1,019,041 | +0.03(+0.40%) |
Mar 06, 2007 | 6.339 | 6.488 | 6.339 | 6.448 | 1,292,140 | +0.13(+2.10%) |
Mar 05, 2007 | 6.424 | 6.469 | 6.315 | 6.315 | 2,251,935 | -0.14(-2.20%) |
Mar 02, 2007 | 6.519 | 6.550 | 6.447 | 6.457 | 2,365,914 | -0.06(-0.95%) |
Mar 01, 2007 | 6.469 | 6.573 | 6.319 | 6.519 | 1,843,195 | -0.00(-0.05%) |
Feb 28, 2007 | 6.528 | 6.569 | 6.456 | 6.523 | 2,488,357 | -0.02(-0.23%) |
Feb 27, 2007 | 6.646 | 6.663 | 6.428 | 6.538 | 2,087,173 | -0.19(-2.88%) |
Feb 26, 2007 | 6.844 | 6.888 | 6.729 | 6.732 | 1,967,551 | -0.08(-1.18%) |
Feb 23, 2007 | 6.859 | 6.861 | 6.762 | 6.813 | 1,648,183 | -0.06(-0.93%) |
Feb 22, 2007 | 6.950 | 6.971 | 6.837 | 6.876 | 1,958,523 | -0.05(-0.79%) |
Feb 21, 2007 | 6.774 | 6.945 | 6.752 | 6.931 | 3,039,632 | +0.16(+2.44%) |
Feb 20, 2007 | 6.738 | 6.775 | 6.655 | 6.766 | 3,141,762 | +0.07(+1.05%) |
Feb 16, 2007 | 6.606 | 6.704 | 6.593 | 6.696 | 1,912,818 | +0.07(+1.06%) |
Feb 15, 2007 | 6.556 | 6.651 | 6.547 | 6.626 | 1,573,138 | +0.08(+1.15%) |
Feb 14, 2007 | 6.559 | 6.606 | 6.523 | 6.551 | 2,326,371 | +0.01(+0.11%) |
Feb 13, 2007 | 6.469 | 6.546 | 6.461 | 6.544 | 2,542,813 | +0.10(+1.51%) |
Feb 12, 2007 | 6.474 | 6.522 | 6.428 | 6.447 | 2,312,857 | -0.02(-0.34%) |
Feb 09, 2007 | 6.535 | 6.540 | 6.433 | 6.469 | 2,443,781 | -0.07(-1.03%) |
Feb 08, 2007 | 6.658 | 6.696 | 6.527 | 6.536 | 3,575,673 | -0.20(-2.99%) |
Feb 07, 2007 | 6.766 | 6.779 | 6.555 | 6.737 | 5,650,997 | -0.26(-3.77%) |
Feb 06, 2007 | 6.937 | 7.022 | 6.916 | 7.001 | 2,510,927 | +0.05(+0.75%) |
Feb 05, 2007 | 6.836 | 6.983 | 6.770 | 6.949 | 2,890,669 | +0.11(+1.65%) |
Feb 02, 2007 | 6.965 | 6.965 | 6.793 | 6.836 | 2,259,834 | -0.19(-2.72%) |
Feb 01, 2007 | 6.927 | 7.042 | 6.912 | 7.028 | 878,542 | +0.13(+1.88%) |
Jan 31, 2007 | 6.887 | 6.921 | 6.861 | 6.899 | 1,722,101 | -0.01(-0.14%) |
Jan 30, 2007 | 6.865 | 6.915 | 6.847 | 6.908 | 1,730,000 | +0.07(+0.96%) |
Jan 29, 2007 | 6.799 | 6.887 | 6.780 | 6.843 | 1,105,372 | +0.04(+0.64%) |
Jan 26, 2007 | 6.864 | 6.864 | 6.735 | 6.799 | 954,152 | -0.04(-0.65%) |
Jan 25, 2007 | 6.932 | 6.933 | 6.804 | 6.844 | 1,389,191 | -0.11(-1.59%) |
Jan 24, 2007 | 6.874 | 6.963 | 6.833 | 6.954 | 843,558 | +0.09(+1.25%) |
Jan 23, 2007 | 6.732 | 6.902 | 6.730 | 6.868 | 1,505,427 | +0.14(+2.04%) |
Jan 22, 2007 | 6.846 | 6.852 | 6.695 | 6.731 | 883,620 | -0.10(-1.52%) |
Jan 19, 2007 | 6.797 | 6.867 | 6.774 | 6.835 | 1,214,837 | +0.04(+0.55%) |
Jan 18, 2007 | 6.796 | 6.816 | 6.727 | 6.797 | 1,135,841 | +0.01(+0.09%) |
Jan 17, 2007 | 6.771 | 6.823 | 6.748 | 6.791 | 998,164 | +0.02(+0.25%) |
Jan 16, 2007 | 6.876 | 6.903 | 6.760 | 6.774 | 1,107,065 | -0.10(-1.48%) |
Jan 12, 2007 | 6.718 | 6.876 | 6.718 | 6.876 | 1,336,151 | +0.16(+2.36%) |
Jan 11, 2007 | 6.587 | 6.725 | 6.585 | 6.718 | 844,687 | +0.14(+2.17%) |
Jan 10, 2007 | 6.533 | 6.592 | 6.457 | 6.575 | 1,294,397 | +0.02(+0.37%) |
Jan 09, 2007 | 6.531 | 6.559 | 6.476 | 6.551 | 956,973 | +0.03(+0.49%) |
Jan 08, 2007 | 6.568 | 6.568 | 6.495 | 6.519 | 1,537,590 | -0.05(-0.74%) |
Jan 05, 2007 | 6.682 | 6.682 | 6.501 | 6.568 | 1,744,671 | -0.12(-1.80%) |
Jan 04, 2007 | 6.766 | 6.766 | 6.609 | 6.688 | 1,234,022 | -0.09(-1.29%) |
Jan 03, 2007 | 6.807 | 6.859 | 6.712 | 6.776 | 1,818,024 | -0.01(-0.10%) |
Dec 29, 2006 | 6.840 | 6.854 | 6.736 | 6.783 | 948,509 | -0.05(-0.76%) |
Dec 28, 2006 | 6.837 | 6.910 | 6.806 | 6.836 | 880,235 | -0.00(-0.01%) |
Dec 27, 2006 | 6.748 | 6.842 | 6.747 | 6.836 | 885,313 | +0.09(+1.35%) |
Dec 26, 2006 | 6.646 | 6.753 | 6.628 | 6.745 | 558,046 | +0.11(+1.66%) |
Dec 22, 2006 | 6.671 | 6.677 | 6.608 | 6.635 | 462,687 | -0.02(-0.35%) |
Dec 21, 2006 | 6.764 | 6.787 | 6.647 | 6.658 | 732,400 | -0.08(-1.24%) |
Dec 20, 2006 | 6.691 | 6.801 | 6.691 | 6.742 | 1,151,076 | +0.05(+0.77%) |
Dec 19, 2006 | 6.637 | 6.728 | 6.637 | 6.690 | 2,052,189 | +0.04(+0.63%) |
Dec 18, 2006 | 6.685 | 6.724 | 6.605 | 6.649 | 980,672 | -0.02(-0.27%) |
Dec 15, 2006 | 6.633 | 6.704 | 6.633 | 6.666 | 1,987,864 | +0.04(+0.60%) |
Dec 14, 2006 | 6.543 | 6.673 | 6.543 | 6.626 | 1,799,968 | +0.09(+1.41%) |
Dec 13, 2006 | 6.548 | 6.593 | 6.495 | 6.534 | 1,512,763 | +0.02(+0.27%) |
Dec 12, 2006 | 6.491 | 6.517 | 6.464 | 6.517 | 1,175,339 | +0.03(+0.40%) |
Dec 11, 2006 | 6.465 | 6.503 | 6.460 | 6.491 | 1,522,355 | +0.03(+0.48%) |
Dec 08, 2006 | 6.418 | 6.478 | 6.409 | 6.460 | 1,216,530 | +0.04(+0.55%) |
Dec 07, 2006 | 6.362 | 6.514 | 6.362 | 6.424 | 1,455,209 | +0.05(+0.72%) |
Dec 06, 2006 | 6.349 | 6.429 | 6.331 | 6.378 | 1,387,498 | +0.04(+0.63%) |
Dec 05, 2006 | 6.349 | 6.390 | 6.315 | 6.338 | 1,115,528 | +0.01(+0.08%) |
Dec 04, 2006 | 6.309 | 6.356 | 6.303 | 6.333 | 2,235,007 | +0.02(+0.38%) |
Dec 01, 2006 | 6.322 | 6.337 | 6.237 | 6.309 | 1,559,596 | +0.03(+0.45%) |
Nov 30, 2006 | 6.284 | 6.314 | 6.262 | 6.281 | 1,499,221 | -0.01(-0.17%) |
Nov 29, 2006 | 6.250 | 6.328 | 6.250 | 6.292 | 1,152,205 | +0.05(+0.85%) |
Nov 28, 2006 | 6.258 | 6.285 | 6.191 | 6.238 | 2,134,570 | -0.02(-0.30%) |
Nov 27, 2006 | 6.345 | 6.345 | 6.247 | 6.257 | 1,219,351 | -0.09(-1.36%) |
Nov 24, 2006 | 6.360 | 6.408 | 6.339 | 6.343 | 870,642 | -0.03(-0.43%) |
Nov 22, 2006 | 6.354 | 6.398 | 6.338 | 6.370 | 1,269,570 | +0.05(+0.74%) |
Nov 21, 2006 | 6.289 | 6.376 | 6.251 | 6.323 | 2,250,806 | +0.04(+0.56%) |
Nov 20, 2006 | 6.285 | 6.324 | 6.214 | 6.288 | 1,913,383 | +0.08(+1.31%) |
Nov 17, 2006 | 6.225 | 6.225 | 6.175 | 6.206 | 1,864,293 | -0.02(-0.30%) |
Nov 16, 2006 | 6.220 | 6.262 | 6.181 | 6.225 | 1,690,502 | +0.03(+0.44%) |
Nov 15, 2006 | 6.229 | 6.229 | 6.175 | 6.198 | 1,854,700 | -0.02(-0.26%) |
Nov 14, 2006 | 6.216 | 6.247 | 6.175 | 6.214 | 1,845,108 | -0.01(-0.09%) |
Nov 13, 2006 | 6.159 | 6.231 | 6.146 | 6.219 | 710,394 | +0.05(+0.86%) |
Nov 10, 2006 | 6.206 | 6.217 | 6.139 | 6.166 | 905,626 | -0.04(-0.64%) |
Nov 09, 2006 | 6.211 | 6.295 | 6.188 | 6.206 | 852,022 | -0.01(-0.09%) |
Nov 08, 2006 | 6.154 | 6.243 | 6.145 | 6.211 | 668,640 | +0.04(+0.70%) |
Nov 07, 2006 | 6.112 | 6.211 | 6.105 | 6.167 | 825,502 | +0.05(+0.90%) |
Nov 06, 2006 | 6.096 | 6.141 | 6.070 | 6.112 | 742,557 | +0.04(+0.64%) |
Nov 03, 2006 | 6.150 | 6.192 | 6.004 | 6.074 | 1,904,919 | -0.06(-0.93%) |
Nov 02, 2006 | 5.964 | 6.159 | 5.859 | 6.130 | 2,477,072 | +0.13(+2.22%) |
Nov 01, 2006 | 6.070 | 6.141 | 5.980 | 5.997 | 2,082,659 | -0.08(-1.27%) |
Oct 31, 2006 | 6.113 | 6.150 | 6.054 | 6.074 | 1,823,666 | -0.04(-0.64%) |
Oct 30, 2006 | 6.061 | 6.142 | 6.056 | 6.113 | 973,336 | +0.01(+0.23%) |
Oct 27, 2006 | 6.158 | 6.214 | 6.099 | 6.099 | 1,410,633 | -0.09(-1.38%) |
Oct 26, 2006 | 6.124 | 6.203 | 6.089 | 6.184 | 754,970 | +0.08(+1.35%) |
Oct 25, 2006 | 6.081 | 6.136 | 6.074 | 6.102 | 999,856 | -0.01(-0.20%) |
Oct 24, 2006 | 6.081 | 6.180 | 6.075 | 6.114 | 1,627,306 | +0.04(+0.67%) |
Oct 23, 2006 | 6.026 | 6.138 | 6.021 | 6.074 | 893,213 | +0.03(+0.54%) |
Oct 20, 2006 | 6.112 | 6.112 | 6.030 | 6.041 | 722,244 | -0.05(-0.90%) |
Oct 19, 2006 | 5.998 | 6.096 | 5.997 | 6.096 | 887,570 | +0.08(+1.25%) |
Oct 18, 2006 | 6.058 | 6.114 | 6.011 | 6.020 | 721,680 | -0.02(-0.25%) |
Oct 17, 2006 | 6.044 | 6.048 | 5.953 | 6.035 | 942,303 | -0.02(-0.32%) |
Oct 16, 2006 | 6.026 | 6.063 | 5.996 | 6.055 | 763,434 | +0.02(+0.26%) |
Oct 13, 2006 | 5.964 | 6.081 | 5.964 | 6.039 | 921,989 | +0.02(+0.34%) |
Oct 12, 2006 | 5.908 | 6.027 | 5.902 | 6.019 | 1,162,361 | +0.11(+1.91%) |
Oct 11, 2006 | 5.970 | 5.971 | 5.884 | 5.906 | 1,386,934 | -0.07(-1.11%) |
Oct 10, 2006 | 5.928 | 5.988 | 5.921 | 5.973 | 1,654,390 | +0.03(+0.52%) |
Oct 09, 2006 | 5.916 | 5.946 | 5.885 | 5.941 | 3,030,604 | +0.00(+0.01%) |
Oct 06, 2006 | 5.972 | 6.028 | 5.902 | 5.941 | 1,247,564 | -0.03(-0.52%) |
Oct 05, 2006 | 5.838 | 5.992 | 5.832 | 5.972 | 2,118,207 | +0.13(+2.29%) |
Oct 04, 2006 | 5.753 | 5.838 | 5.746 | 5.838 | 922,554 | +0.09(+1.49%) |
Oct 03, 2006 | 5.723 | 5.792 | 5.711 | 5.752 | 1,493,014 | +0.03(+0.56%) |
Oct 02, 2006 | 5.665 | 5.731 | 5.644 | 5.720 | 934,967 | +0.04(+0.75%) |
Sep 29, 2006 | 5.676 | 5.711 | 5.640 | 5.677 | 1,495,835 | -0.02(-0.36%) |
Sep 28, 2006 | 5.671 | 5.700 | 5.662 | 5.698 | 1,181,546 | +0.03(+0.55%) |
Sep 27, 2006 | 5.610 | 5.760 | 5.605 | 5.667 | 2,073,630 | +0.05(+0.90%) |
Sep 26, 2006 | 5.498 | 5.639 | 5.498 | 5.616 | 1,401,041 | +0.15(+2.82%) |
Sep 25, 2006 | 5.492 | 5.492 | 5.393 | 5.462 | 1,424,175 | -0.00(-0.02%) |
Sep 22, 2006 | 5.488 | 5.498 | 5.420 | 5.463 | 1,313,017 | -0.03(-0.60%) |
Sep 21, 2006 | 5.537 | 5.635 | 5.496 | 5.496 | 1,129,070 | -0.03(-0.51%) |
Sep 20, 2006 | 5.511 | 5.563 | 5.506 | 5.524 | 1,279,162 | +0.03(+0.55%) |
Sep 19, 2006 | 5.521 | 5.546 | 5.469 | 5.494 | 1,053,460 | -0.04(-0.66%) |
Sep 18, 2006 | 5.564 | 5.601 | 5.507 | 5.530 | 1,067,003 | -0.03(-0.57%) |
Sep 15, 2006 | 5.569 | 5.612 | 5.544 | 5.562 | 994,214 | +0.02(+0.37%) |
Sep 14, 2006 | 5.521 | 5.578 | 5.512 | 5.542 | 1,025,248 | +0.02(+0.42%) |
Sep 13, 2006 | 5.548 | 5.577 | 5.518 | 5.519 | 1,267,877 | -0.02(-0.37%) |
Sep 12, 2006 | 5.413 | 5.544 | 5.413 | 5.539 | 932,146 | +0.12(+2.26%) |
Sep 11, 2006 | 5.459 | 5.471 | 5.405 | 5.417 | 1,006,063 | -0.05(-0.89%) |
Sep 08, 2006 | 5.347 | 5.505 | 5.342 | 5.466 | 1,599,658 | +0.12(+2.31%) |
Sep 07, 2006 | 5.379 | 5.387 | 5.335 | 5.342 | 1,138,663 | -0.05(-0.95%) |
Sep 06, 2006 | 5.482 | 5.482 | 5.380 | 5.394 | 1,044,997 | -0.11(-2.00%) |
Sep 05, 2006 | 5.453 | 5.511 | 5.424 | 5.504 | 1,667,368 | +0.05(+0.93%) |
Sep 01, 2006 | 5.422 | 5.478 | 5.420 | 5.453 | 601,494 | +0.04(+0.69%) |
Aug 31, 2006 | 5.426 | 5.449 | 5.392 | 5.416 | 1,384,113 | -0.01(-0.18%) |
Aug 30, 2006 | 5.329 | 5.450 | 5.327 | 5.426 | 989,136 | +0.10(+1.91%) |
Aug 29, 2006 | 5.352 | 5.358 | 5.301 | 5.324 | 1,940,467 | -0.03(-0.55%) |
Aug 28, 2006 | 5.343 | 5.373 | 5.336 | 5.353 | 1,175,903 | +0.01(+0.18%) |
Aug 25, 2006 | 5.324 | 5.387 | 5.293 | 5.343 | 1,854,700 | +0.00(+0.03%) |
Aug 24, 2006 | 5.488 | 5.490 | 5.338 | 5.342 | 2,426,853 | -0.15(-2.68%) |
Aug 23, 2006 | 5.459 | 5.519 | 5.381 | 5.489 | 890,956 | +0.01(+0.24%) |
Aug 22, 2006 | 5.424 | 5.485 | 5.420 | 5.475 | 1,033,147 | +0.04(+0.78%) |
Aug 21, 2006 | 5.450 | 5.470 | 5.424 | 5.433 | 898,855 | -0.03(-0.50%) |
Aug 18, 2006 | 5.432 | 5.481 | 5.404 | 5.460 | 818,167 | +0.03(+0.52%) |
Aug 17, 2006 | 5.431 | 5.462 | 5.422 | 5.432 | 1,506,556 | -0.02(-0.39%) |
Aug 16, 2006 | 5.368 | 5.480 | 5.343 | 5.453 | 1,704,609 | +0.11(+1.97%) |
Aug 15, 2006 | 5.295 | 5.364 | 5.270 | 5.348 | 1,997,456 | +0.07(+1.41%) |
Aug 14, 2006 | 5.219 | 5.328 | 5.219 | 5.273 | 2,589,922 | +0.09(+1.83%) |
Aug 11, 2006 | 5.148 | 5.234 | 5.145 | 5.179 | 1,823,102 | +0.03(+0.65%) |
Aug 10, 2006 | 5.089 | 5.154 | 5.066 | 5.145 | 3,393,983 | +0.05(+0.92%) |
Aug 09, 2006 | 5.100 | 5.162 | 5.094 | 5.098 | 1,924,103 | +0.03(+0.58%) |
Aug 08, 2006 | 5.168 | 5.184 | 5.062 | 5.069 | 2,844,965 | -0.12(-2.34%) |
Aug 07, 2006 | 5.228 | 5.272 | 5.177 | 5.190 | 1,932,003 | -0.03(-0.49%) |
Aug 04, 2006 | 5.264 | 5.385 | 5.202 | 5.216 | 2,110,307 | +0.00(+0.02%) |
Aug 03, 2006 | 5.095 | 5.278 | 5.077 | 5.215 | 3,850,464 | +0.14(+2.78%) |
Aug 02, 2006 | 4.971 | 5.131 | 4.918 | 5.074 | 7,166,017 | -0.33(-6.09%) |
Aug 01, 2006 | 5.467 | 5.493 | 5.394 | 5.403 | 1,221,044 | -0.06(-1.17%) |
Jul 31, 2006 | 5.503 | 5.521 | 5.467 | 5.467 | 1,135,277 | -0.06(-1.06%) |
Jul 28, 2006 | 5.485 | 5.547 | 5.481 | 5.525 | 1,567,495 | +0.07(+1.22%) |
Jul 27, 2006 | 5.524 | 5.572 | 5.459 | 5.459 | 1,235,150 | -0.06(-1.17%) |
Jul 26, 2006 | 5.529 | 5.590 | 5.504 | 5.523 | 1,253,206 | -0.02(-0.43%) |
Jul 25, 2006 | 5.462 | 5.567 | 5.447 | 5.547 | 1,222,172 | +0.09(+1.57%) |
Jul 24, 2006 | 5.383 | 5.485 | 5.383 | 5.461 | 1,656,083 | +0.11(+2.07%) |
Jul 21, 2006 | 5.432 | 5.436 | 5.339 | 5.350 | 1,336,716 | -0.07(-1.23%) |
Jul 20, 2006 | 5.545 | 5.565 | 5.412 | 5.417 | 1,383,549 | -0.13(-2.32%) |
Jul 19, 2006 | 5.466 | 5.583 | 5.459 | 5.545 | 1,333,894 | +0.09(+1.67%) |
Jul 18, 2006 | 5.450 | 5.495 | 5.402 | 5.454 | 1,454,080 | +0.01(+0.24%) |
Jul 17, 2006 | 5.461 | 5.506 | 5.432 | 5.441 | 549,582 | -0.03(-0.49%) |
Jul 14, 2006 | 5.547 | 5.551 | 5.446 | 5.467 | 781,490 | -0.10(-1.77%) |
Jul 13, 2006 | 5.670 | 5.671 | 5.555 | 5.566 | 977,851 | -0.10(-1.84%) |
Jul 12, 2006 | 5.708 | 5.747 | 5.653 | 5.670 | 907,883 | -0.07(-1.17%) |
Jul 11, 2006 | 5.707 | 5.755 | 5.641 | 5.738 | 1,135,841 | +0.02(+0.33%) |
Jul 10, 2006 | 5.708 | 5.785 | 5.696 | 5.719 | 1,762,163 | +0.03(+0.58%) |
Jul 07, 2006 | 5.680 | 5.724 | 5.665 | 5.686 | 1,955,137 | -0.04(-0.70%) |
Jul 06, 2006 | 5.753 | 5.802 | 5.673 | 5.726 | 1,729,436 | -0.03(-0.51%) |
Jul 05, 2006 | 5.760 | 5.786 | 5.664 | 5.755 | 1,414,018 | -0.01(-0.23%) |
Jul 03, 2006 | 5.715 | 5.769 | 5.714 | 5.769 | 527,012 | +0.06(+1.10%) |
Jun 30, 2006 | 5.716 | 5.733 | 5.690 | 5.706 | 1,779,090 | -0.01(-0.12%) |
Jun 29, 2006 | 5.565 | 5.733 | 5.565 | 5.713 | 1,586,116 | +0.18(+3.30%) |
Jun 28, 2006 | 5.529 | 5.546 | 5.486 | 5.530 | 2,680,203 | -0.01(-0.18%) |
Jun 27, 2006 | 5.654 | 5.662 | 5.504 | 5.540 | 1,641,412 | -0.12(-2.08%) |
Jun 26, 2006 | 5.658 | 5.667 | 5.609 | 5.658 | 1,271,827 | +0.00(+0.00%) |
Jun 23, 2006 | 5.648 | 5.711 | 5.625 | 5.658 | 1,211,451 | -0.01(-0.17%) |
Jun 22, 2006 | 5.676 | 5.691 | 5.630 | 5.668 | 982,929 | -0.02(-0.39%) |
Jun 21, 2006 | 5.624 | 5.735 | 5.619 | 5.690 | 1,231,765 | +0.07(+1.26%) |
Jun 20, 2006 | 5.610 | 5.688 | 5.606 | 5.619 | 1,258,284 | +0.00(+0.02%) |
Jun 19, 2006 | 5.689 | 5.692 | 5.608 | 5.618 | 1,508,813 | -0.05(-0.89%) |
Jun 16, 2006 | 5.654 | 5.714 | 5.645 | 5.669 | 1,755,956 | +0.01(+0.25%) |
Jun 15, 2006 | 5.450 | 5.663 | 5.448 | 5.654 | 2,210,744 | +0.23(+4.18%) |
Jun 14, 2006 | 5.432 | 5.494 | 5.391 | 5.428 | 1,990,121 | -0.02(-0.31%) |
Jun 13, 2006 | 5.565 | 5.598 | 5.396 | 5.444 | 1,656,083 | -0.11(-1.90%) |
Jun 12, 2006 | 5.552 | 5.586 | 5.521 | 5.550 | 2,384,534 | +0.02(+0.34%) |
Jun 09, 2006 | 5.560 | 5.592 | 5.498 | 5.531 | 1,727,743 | -0.00(-0.02%) |
Jun 08, 2006 | 5.556 | 5.556 | 5.414 | 5.532 | 2,752,992 | -0.09(-1.51%) |
Jun 07, 2006 | 5.725 | 5.733 | 5.614 | 5.617 | 1,266,748 | -0.13(-2.27%) |
Jun 06, 2006 | 5.817 | 5.825 | 5.688 | 5.747 | 1,596,836 | -0.05(-0.83%) |
Jun 05, 2006 | 5.888 | 5.910 | 5.781 | 5.795 | 3,109,035 | -0.09(-1.57%) |
Jun 02, 2006 | 5.832 | 5.902 | 5.819 | 5.887 | 1,836,080 | +0.14(+2.52%) |
Jun 01, 2006 | 5.751 | 5.751 | 5.689 | 5.743 | 1,490,757 | +0.02(+0.37%) |
May 31, 2006 | 5.560 | 5.728 | 5.560 | 5.722 | 2,600,079 | +0.17(+3.06%) |
May 30, 2006 | 5.646 | 5.648 | 5.537 | 5.552 | 1,348,001 | -0.09(-1.68%) |
May 26, 2006 | 5.618 | 5.652 | 5.573 | 5.646 | 594,723 | +0.04(+0.77%) |
May 25, 2006 | 5.547 | 5.628 | 5.545 | 5.603 | 1,390,320 | +0.08(+1.44%) |
May 24, 2006 | 5.495 | 5.537 | 5.380 | 5.523 | 1,648,183 | +0.03(+0.52%) |
May 23, 2006 | 5.533 | 5.598 | 5.495 | 5.495 | 1,342,922 | -0.02(-0.29%) |
May 22, 2006 | 5.584 | 5.584 | 5.434 | 5.511 | 1,597,965 | -0.08(-1.49%) |
May 19, 2006 | 5.624 | 5.634 | 5.514 | 5.594 | 1,998,021 | -0.02(-0.35%) |
May 18, 2006 | 5.631 | 5.653 | 5.568 | 5.614 | 2,087,737 | -0.01(-0.24%) |
May 17, 2006 | 5.716 | 5.731 | 5.590 | 5.627 | 2,310,053 | -0.10(-1.82%) |
May 16, 2006 | 5.728 | 5.778 | 5.685 | 5.731 | 2,021,155 | +0.02(+0.37%) |
May 15, 2006 | 5.680 | 5.739 | 5.600 | 5.710 | 2,768,791 | -0.03(-0.54%) |
May 12, 2006 | 5.832 | 5.832 | 5.720 | 5.741 | 1,990,121 | -0.10(-1.64%) |
May 11, 2006 | 5.853 | 5.874 | 5.814 | 5.837 | 1,786,990 | -0.02(-0.27%) |
May 10, 2006 | 5.813 | 5.853 | 5.794 | 5.853 | 1,402,169 | +0.01(+0.17%) |
May 09, 2006 | 5.801 | 5.848 | 5.767 | 5.843 | 902,241 | +0.03(+0.56%) |
May 08, 2006 | 5.848 | 5.860 | 5.769 | 5.810 | 1,293,832 | -0.04(-0.76%) |
May 05, 2006 | 5.778 | 5.869 | 5.723 | 5.855 | 1,821,974 | +0.09(+1.57%) |
May 04, 2006 | 5.676 | 5.776 | 5.654 | 5.764 | 2,813,931 | +0.09(+1.55%) |
May 03, 2006 | 5.663 | 5.691 | 5.607 | 5.677 | 1,873,885 | +0.01(+0.23%) |
May 02, 2006 | 5.597 | 5.667 | 5.597 | 5.663 | 1,778,526 | +0.08(+1.40%) |