Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.289 | 7.348 | 7.153 | 7.166 | 8,143,647 | -0.12(-1.66%) |
Apr 27, 2007 | 7.397 | 7.410 | 7.265 | 7.287 | 4,972,873 | -0.02(-0.33%) |
Apr 26, 2007 | 7.361 | 7.361 | 7.281 | 7.311 | 4,605,453 | -0.06(-0.79%) |
Apr 25, 2007 | 7.374 | 7.397 | 7.300 | 7.369 | 3,973,838 | -0.00(-0.06%) |
Apr 24, 2007 | 7.473 | 7.473 | 7.298 | 7.374 | 4,675,463 | -0.08(-1.10%) |
Apr 23, 2007 | 7.492 | 7.516 | 7.412 | 7.456 | 3,615,286 | -0.03(-0.46%) |
Apr 20, 2007 | 7.575 | 7.579 | 7.438 | 7.490 | 6,150,536 | +0.03(+0.35%) |
Apr 19, 2007 | 7.423 | 7.479 | 7.363 | 7.464 | 3,794,904 | +0.03(+0.41%) |
Apr 18, 2007 | 7.495 | 7.512 | 7.425 | 7.434 | 3,602,449 | -0.10(-1.35%) |
Apr 17, 2007 | 7.514 | 7.603 | 7.499 | 7.536 | 4,877,323 | +0.02(+0.32%) |
Apr 16, 2007 | 7.317 | 7.523 | 7.313 | 7.512 | 8,489,159 | +0.25(+3.45%) |
Apr 13, 2007 | 7.328 | 7.361 | 7.201 | 7.261 | 4,688,434 | -0.09(-1.18%) |
Apr 12, 2007 | 7.322 | 7.421 | 7.209 | 7.348 | 5,336,814 | +0.04(+0.56%) |
Apr 11, 2007 | 7.393 | 7.471 | 7.285 | 7.307 | 5,622,497 | -0.11(-1.52%) |
Apr 10, 2007 | 7.454 | 7.475 | 7.343 | 7.419 | 7,351,020 | -0.01(-0.15%) |
Apr 09, 2007 | 7.451 | 7.462 | 7.376 | 7.430 | 4,072,025 | -0.01(-0.17%) |
Apr 05, 2007 | 7.447 | 7.464 | 7.397 | 7.443 | 2,921,507 | -0.00(-0.06%) |
Apr 04, 2007 | 7.484 | 7.505 | 7.363 | 7.447 | 6,837,131 | -0.01(-0.09%) |
Apr 03, 2007 | 7.430 | 7.514 | 7.393 | 7.454 | 6,740,106 | +0.03(+0.47%) |
Apr 02, 2007 | 7.462 | 7.495 | 7.335 | 7.419 | 5,023,708 | -0.02(-0.23%) |
Mar 30, 2007 | 7.399 | 7.501 | 7.356 | 7.436 | 4,786,889 | +0.05(+0.67%) |
Mar 29, 2007 | 7.499 | 7.518 | 7.248 | 7.387 | 8,868,777 | -0.06(-0.87%) |
Mar 28, 2007 | 7.495 | 7.508 | 7.374 | 7.451 | 5,201,568 | -0.05(-0.66%) |
Mar 27, 2007 | 7.458 | 7.531 | 7.432 | 7.501 | 4,901,216 | +0.02(+0.20%) |
Mar 26, 2007 | 7.443 | 7.527 | 7.382 | 7.486 | 8,369,683 | +0.03(+0.41%) |
Mar 23, 2007 | 7.456 | 7.490 | 7.350 | 7.456 | 8,076,478 | +0.03(+0.35%) |
Mar 22, 2007 | 7.207 | 7.497 | 7.207 | 7.430 | 10,796,310 | +0.22(+3.06%) |
Mar 21, 2007 | 7.263 | 7.263 | 7.056 | 7.209 | 8,216,007 | +0.00(+0.06%) |
Mar 20, 2007 | 6.991 | 7.205 | 6.991 | 7.205 | 6,796,437 | +0.18(+2.59%) |
Mar 19, 2007 | 6.874 | 7.023 | 6.863 | 7.023 | 6,092,610 | +0.19(+2.75%) |
Mar 16, 2007 | 6.801 | 6.855 | 6.742 | 6.835 | 6,010,702 | +0.02(+0.25%) |
Mar 15, 2007 | 6.822 | 6.911 | 6.775 | 6.818 | 4,283,590 | +0.02(+0.25%) |
Mar 14, 2007 | 6.909 | 6.928 | 6.658 | 6.801 | 6,810,500 | -0.07(-1.07%) |
Mar 13, 2007 | 7.099 | 7.067 | 6.807 | 6.874 | 7,282,513 | -0.22(-3.17%) |
Mar 12, 2007 | 7.028 | 7.105 | 6.980 | 7.099 | 3,106,015 | +0.08(+1.14%) |
Mar 09, 2007 | 7.026 | 7.084 | 6.976 | 7.019 | 4,660,336 | +0.08(+1.15%) |
Mar 08, 2007 | 6.961 | 7.038 | 6.930 | 6.939 | 8,595,820 | +0.04(+0.56%) |
Mar 07, 2007 | 6.844 | 6.920 | 6.801 | 6.900 | 6,988,989 | +0.02(+0.35%) |
Mar 06, 2007 | 6.894 | 6.930 | 6.835 | 6.876 | 5,586,104 | +0.01(+0.16%) |
Mar 05, 2007 | 6.969 | 6.969 | 6.814 | 6.866 | 7,683,596 | -0.12(-1.73%) |
Mar 02, 2007 | 7.045 | 7.170 | 6.969 | 6.987 | 6,302,107 | -0.07(-0.95%) |
Mar 01, 2007 | 6.935 | 7.114 | 6.850 | 7.054 | 5,151,418 | -0.03(-0.43%) |
Feb 28, 2007 | 7.060 | 7.144 | 6.930 | 7.084 | 6,947,882 | -0.03(-0.46%) |
Feb 27, 2007 | 7.272 | 7.294 | 7.058 | 7.116 | 10,114,429 | -0.21(-2.86%) |
Feb 26, 2007 | 7.395 | 7.447 | 7.270 | 7.326 | 3,236,366 | -0.05(-0.67%) |
Feb 23, 2007 | 7.389 | 7.412 | 7.302 | 7.376 | 4,169,777 | -0.03(-0.35%) |
Feb 22, 2007 | 7.438 | 7.460 | 7.328 | 7.402 | 3,035,524 | -0.05(-0.61%) |
Feb 21, 2007 | 7.501 | 7.501 | 7.374 | 7.447 | 4,448,377 | -0.01(-0.17%) |
Feb 20, 2007 | 7.421 | 7.508 | 7.393 | 7.460 | 5,767,166 | -0.06(-0.86%) |
Feb 16, 2007 | 7.473 | 7.566 | 7.473 | 7.525 | 7,966,000 | +0.00(+0.06%) |
Feb 15, 2007 | 7.460 | 7.551 | 7.374 | 7.521 | 9,178,738 | +0.03(+0.46%) |
Feb 14, 2007 | 7.227 | 7.518 | 7.214 | 7.486 | 11,014,528 | +0.27(+3.68%) |
Feb 13, 2007 | 7.114 | 7.227 | 7.073 | 7.220 | 6,334,595 | +0.13(+1.83%) |
Feb 12, 2007 | 7.041 | 7.112 | 7.008 | 7.090 | 4,604,144 | +0.01(+0.12%) |
Feb 09, 2007 | 7.090 | 7.134 | 7.021 | 7.082 | 4,712,013 | -0.03(-0.40%) |
Feb 08, 2007 | 7.034 | 7.188 | 7.034 | 7.110 | 7,928,941 | +0.11(+1.51%) |
Feb 07, 2007 | 6.967 | 7.036 | 6.894 | 7.004 | 4,045,416 | +0.04(+0.62%) |
Feb 06, 2007 | 6.922 | 6.969 | 6.891 | 6.961 | 3,328,215 | +0.04(+0.59%) |
Feb 05, 2007 | 7.036 | 7.049 | 6.907 | 6.920 | 4,078,126 | -0.13(-1.81%) |
Feb 02, 2007 | 7.077 | 7.125 | 7.017 | 7.047 | 6,185,000 | -0.02(-0.31%) |
Feb 01, 2007 | 7.034 | 7.144 | 6.989 | 7.069 | 7,337,692 | +0.07(+0.96%) |
Jan 31, 2007 | 6.969 | 7.049 | 6.922 | 7.002 | 5,997,656 | +0.02(+0.28%) |
Jan 30, 2007 | 6.948 | 7.015 | 6.915 | 6.982 | 5,852,779 | +0.07(+1.03%) |
Jan 29, 2007 | 6.950 | 6.967 | 6.827 | 6.911 | 4,535,573 | -0.01(-0.09%) |
Jan 26, 2007 | 6.896 | 6.958 | 6.818 | 6.917 | 7,601,217 | +0.03(+0.47%) |
Jan 25, 2007 | 6.922 | 6.924 | 6.801 | 6.885 | 8,871,682 | -0.07(-1.03%) |
Jan 24, 2007 | 6.913 | 6.973 | 6.913 | 6.956 | 6,436,992 | +0.05(+0.69%) |
Jan 23, 2007 | 6.930 | 6.978 | 6.876 | 6.909 | 7,151,375 | -0.02(-0.34%) |
Jan 22, 2007 | 6.963 | 6.991 | 6.887 | 6.933 | 5,974,961 | -0.06(-0.87%) |
Jan 19, 2007 | 7.175 | 7.196 | 6.924 | 6.993 | 10,851,063 | -0.14(-1.94%) |
Jan 18, 2007 | 7.177 | 7.270 | 7.127 | 7.131 | 6,489,710 | -0.02(-0.33%) |
Jan 17, 2007 | 7.173 | 7.235 | 7.134 | 7.155 | 6,105,882 | -0.06(-0.81%) |
Jan 16, 2007 | 7.151 | 7.229 | 7.134 | 7.214 | 5,294,528 | +0.02(+0.24%) |
Jan 12, 2007 | 6.924 | 7.207 | 6.924 | 7.196 | 7,337,900 | +0.25(+3.58%) |
Jan 11, 2007 | 6.971 | 7.004 | 6.924 | 6.948 | 6,067,810 | +0.00(+0.06%) |
Jan 10, 2007 | 6.872 | 6.967 | 6.835 | 6.943 | 4,999,366 | +0.03(+0.44%) |
Jan 09, 2007 | 6.831 | 6.978 | 6.831 | 6.913 | 6,691,061 | +0.08(+1.23%) |
Jan 08, 2007 | 6.684 | 6.863 | 6.660 | 6.829 | 6,212,312 | +0.04(+0.57%) |
Jan 05, 2007 | 6.768 | 6.898 | 6.701 | 6.790 | 8,434,577 | +0.04(+0.64%) |
Jan 04, 2007 | 6.613 | 6.824 | 6.585 | 6.747 | 6,757,102 | +0.16(+2.36%) |
Jan 03, 2007 | 6.334 | 6.768 | 6.334 | 6.591 | 11,174,559 | +0.26(+4.06%) |
Dec 29, 2006 | 6.405 | 6.496 | 6.329 | 6.334 | 3,000,454 | -0.11(-1.64%) |
Dec 28, 2006 | 6.409 | 6.455 | 6.407 | 6.440 | 4,422,273 | +0.01(+0.20%) |
Dec 27, 2006 | 6.407 | 6.479 | 6.368 | 6.427 | 5,325,790 | +0.10(+1.54%) |
Dec 26, 2006 | 6.366 | 6.392 | 6.310 | 6.329 | 3,152,094 | -0.08(-1.25%) |
Dec 22, 2006 | 6.440 | 6.461 | 6.373 | 6.409 | 4,863,292 | -0.04(-0.64%) |
Dec 21, 2006 | 6.498 | 6.507 | 6.433 | 6.450 | 3,280,692 | -0.03(-0.43%) |
Dec 20, 2006 | 6.470 | 6.528 | 6.459 | 6.479 | 2,942,624 | -0.01(-0.17%) |
Dec 19, 2006 | 6.472 | 6.569 | 6.355 | 6.489 | 6,600,706 | -0.02(-0.27%) |
Dec 18, 2006 | 6.641 | 6.673 | 6.472 | 6.507 | 3,552,127 | -0.11(-1.67%) |
Dec 15, 2006 | 6.732 | 6.734 | 6.587 | 6.617 | 9,943,531 | -0.01(-0.13%) |
Dec 14, 2006 | 6.561 | 6.671 | 6.537 | 6.626 | 5,777,107 | +0.10(+1.52%) |
Dec 13, 2006 | 6.623 | 6.680 | 6.518 | 6.526 | 4,519,141 | -0.05(-0.69%) |
Dec 12, 2006 | 6.561 | 6.595 | 6.522 | 6.572 | 5,224,014 | +0.03(+0.40%) |
Dec 11, 2006 | 6.498 | 6.628 | 6.459 | 6.546 | 4,860,050 | +0.02(+0.30%) |
Dec 08, 2006 | 6.653 | 6.662 | 6.524 | 6.526 | 4,134,665 | -0.16(-2.39%) |
Dec 07, 2006 | 6.690 | 6.727 | 6.630 | 6.686 | 5,428,566 | -0.00(-0.06%) |
Dec 06, 2006 | 6.680 | 6.716 | 6.660 | 6.690 | 4,197,764 | +0.00(+0.06%) |
Dec 05, 2006 | 6.701 | 6.708 | 6.662 | 6.686 | 4,854,688 | +0.01(+0.13%) |
Dec 04, 2006 | 6.585 | 6.721 | 6.528 | 6.677 | 6,030,131 | +0.13(+1.91%) |
Dec 01, 2006 | 6.673 | 6.723 | 6.492 | 6.552 | 5,917,405 | -0.14(-2.07%) |
Nov 30, 2006 | 6.429 | 6.770 | 6.312 | 6.690 | 15,655,763 | +0.20(+3.03%) |
Nov 29, 2006 | 6.403 | 6.572 | 6.403 | 6.494 | 6,223,710 | +0.13(+2.00%) |
Nov 28, 2006 | 6.345 | 6.420 | 6.293 | 6.366 | 7,801,546 | -0.02(-0.24%) |
Nov 27, 2006 | 6.457 | 6.494 | 6.364 | 6.381 | 4,993,547 | -0.10(-1.50%) |
Nov 24, 2006 | 6.548 | 6.569 | 6.461 | 6.479 | 1,256,661 | -0.10(-1.45%) |
Nov 22, 2006 | 6.613 | 6.643 | 6.507 | 6.574 | 3,439,706 | -0.01(-0.16%) |
Nov 21, 2006 | 6.530 | 6.671 | 6.509 | 6.585 | 4,578,317 | +0.03(+0.46%) |
Nov 20, 2006 | 6.524 | 6.615 | 6.511 | 6.554 | 4,959,851 | -0.02(-0.30%) |
Nov 17, 2006 | 6.680 | 6.708 | 6.522 | 6.574 | 7,587,593 | -0.12(-1.74%) |
Nov 16, 2006 | 6.773 | 6.811 | 6.600 | 6.690 | 6,513,090 | -0.04(-0.64%) |
Nov 15, 2006 | 6.587 | 6.874 | 6.561 | 6.734 | 13,619,561 | +0.18(+2.81%) |
Nov 14, 2006 | 6.706 | 6.783 | 6.399 | 6.550 | 14,767,364 | -0.19(-2.79%) |
Nov 13, 2006 | 6.783 | 6.788 | 6.673 | 6.738 | 7,554,517 | -0.05(-0.67%) |
Nov 10, 2006 | 6.719 | 6.820 | 6.665 | 6.783 | 4,583,854 | +0.08(+1.23%) |
Nov 09, 2006 | 6.645 | 6.747 | 6.637 | 6.701 | 3,062,840 | -0.08(-1.15%) |
Nov 08, 2006 | 6.677 | 6.811 | 6.600 | 6.779 | 4,571,503 | +0.05(+0.67%) |
Nov 07, 2006 | 6.725 | 6.768 | 6.669 | 6.734 | 6,251,790 | -0.03(-0.38%) |
Nov 06, 2006 | 6.656 | 6.837 | 6.647 | 6.760 | 8,690,390 | +0.11(+1.62%) |
Nov 03, 2006 | 6.636 | 6.680 | 6.470 | 6.652 | 8,732,768 | +0.06(+0.85%) |
Nov 02, 2006 | 6.193 | 6.684 | 6.182 | 6.595 | 16,254,673 | +0.42(+6.83%) |
Nov 01, 2006 | 6.412 | 6.435 | 6.174 | 6.174 | 7,635,787 | -0.19(-2.96%) |
Oct 31, 2006 | 6.498 | 6.515 | 6.351 | 6.362 | 5,336,120 | -0.13(-2.06%) |
Oct 30, 2006 | 6.416 | 6.502 | 6.360 | 6.496 | 4,278,312 | +0.09(+1.38%) |
Oct 27, 2006 | 6.515 | 6.526 | 6.399 | 6.407 | 4,476,652 | -0.15(-2.31%) |
Oct 26, 2006 | 6.431 | 6.619 | 6.375 | 6.559 | 5,727,225 | +0.12(+1.81%) |
Oct 25, 2006 | 6.470 | 6.585 | 6.379 | 6.442 | 6,125,135 | -0.06(-0.90%) |
Oct 24, 2006 | 6.619 | 6.649 | 6.476 | 6.500 | 4,703,117 | -0.15(-2.31%) |
Oct 23, 2006 | 6.403 | 6.654 | 6.383 | 6.654 | 5,391,299 | +0.22(+3.39%) |
Oct 20, 2006 | 6.472 | 6.489 | 6.377 | 6.435 | 6,834,037 | -0.00(-0.07%) |
Oct 19, 2006 | 6.470 | 6.539 | 6.399 | 6.440 | 4,740,347 | -0.06(-0.93%) |
Oct 18, 2006 | 6.580 | 6.636 | 6.487 | 6.500 | 7,750,669 | -0.03(-0.46%) |
Oct 17, 2006 | 6.565 | 6.621 | 6.468 | 6.530 | 6,708,940 | -0.09(-1.34%) |
Oct 16, 2006 | 6.697 | 6.701 | 6.574 | 6.619 | 7,375,399 | +0.06(+0.86%) |
Oct 13, 2006 | 6.578 | 6.701 | 6.524 | 6.563 | 7,244,899 | -0.06(-0.91%) |
Oct 12, 2006 | 6.323 | 6.632 | 6.323 | 6.623 | 11,143,389 | +0.31(+4.86%) |
Oct 11, 2006 | 6.310 | 6.381 | 6.278 | 6.316 | 4,775,778 | -0.04(-0.61%) |
Oct 10, 2006 | 6.280 | 6.366 | 6.269 | 6.355 | 5,360,550 | +0.13(+2.08%) |
Oct 09, 2006 | 6.161 | 6.260 | 6.092 | 6.226 | 3,991,736 | +0.06(+0.98%) |
Oct 06, 2006 | 6.219 | 6.232 | 6.081 | 6.165 | 10,366,430 | -0.08(-1.25%) |
Oct 05, 2006 | 5.912 | 6.358 | 5.912 | 6.243 | 20,385,194 | +0.42(+7.16%) |
Oct 04, 2006 | 5.651 | 5.834 | 5.623 | 5.826 | 6,540,138 | +0.15(+2.67%) |
Oct 03, 2006 | 5.564 | 5.709 | 5.517 | 5.674 | 6,890,192 | +0.11(+1.94%) |
Oct 02, 2006 | 5.519 | 5.722 | 5.411 | 5.566 | 9,732,877 | +0.07(+1.34%) |
Sep 29, 2006 | 5.573 | 5.592 | 5.467 | 5.493 | 8,665,294 | -0.09(-1.55%) |
Sep 28, 2006 | 5.527 | 5.582 | 5.458 | 5.579 | 4,202,038 | +0.07(+1.26%) |
Sep 27, 2006 | 5.616 | 5.664 | 5.478 | 5.510 | 6,540,790 | -0.11(-1.92%) |
Sep 26, 2006 | 5.564 | 5.640 | 5.564 | 5.618 | 5,648,389 | +0.03(+0.50%) |
Sep 25, 2006 | 5.543 | 5.614 | 5.471 | 5.590 | 6,109,828 | +0.08(+1.41%) |
Sep 22, 2006 | 5.538 | 5.560 | 5.445 | 5.512 | 3,323,529 | -0.00(-0.08%) |
Sep 21, 2006 | 5.638 | 5.655 | 5.517 | 5.517 | 3,823,090 | -0.10(-1.81%) |
Sep 20, 2006 | 5.551 | 5.644 | 5.551 | 5.618 | 5,075,686 | +0.10(+1.76%) |
Sep 19, 2006 | 5.614 | 5.653 | 5.480 | 5.521 | 5,729,043 | -0.10(-1.77%) |
Sep 18, 2006 | 5.614 | 5.644 | 5.549 | 5.620 | 5,185,303 | +0.01(+0.15%) |
Sep 15, 2006 | 5.657 | 5.737 | 5.597 | 5.612 | 14,185,302 | +0.02(+0.27%) |
Sep 14, 2006 | 5.389 | 5.597 | 5.378 | 5.597 | 6,323,290 | +0.17(+3.11%) |
Sep 13, 2006 | 5.333 | 5.497 | 5.318 | 5.428 | 6,629,267 | -0.13(-2.33%) |
Sep 12, 2006 | 5.450 | 5.597 | 5.428 | 5.558 | 5,589,972 | +0.09(+1.58%) |
Sep 11, 2006 | 5.318 | 5.547 | 5.309 | 5.471 | 5,594,690 | +0.07(+1.36%) |
Sep 08, 2006 | 5.270 | 5.434 | 5.208 | 5.398 | 4,084,728 | +0.17(+3.18%) |
Sep 07, 2006 | 5.238 | 5.296 | 5.199 | 5.231 | 3,420,925 | -0.04(-0.78%) |
Sep 06, 2006 | 5.272 | 5.309 | 5.231 | 5.272 | 3,851,813 | -0.05(-1.01%) |
Sep 05, 2006 | 5.361 | 5.389 | 5.275 | 5.326 | 5,554,860 | -0.06(-1.08%) |
Sep 01, 2006 | 5.324 | 5.389 | 5.268 | 5.385 | 4,994,426 | +0.09(+1.71%) |
Aug 31, 2006 | 5.199 | 5.387 | 5.195 | 5.294 | 6,513,103 | +0.11(+2.04%) |
Aug 30, 2006 | 5.164 | 5.199 | 5.104 | 5.188 | 4,497,751 | +0.05(+0.97%) |
Aug 29, 2006 | 5.123 | 5.175 | 5.112 | 5.138 | 6,490,260 | +0.00(+0.00%) |
Aug 28, 2006 | 5.108 | 5.164 | 5.095 | 5.138 | 6,661,672 | +0.02(+0.34%) |
Aug 25, 2006 | 5.084 | 5.151 | 5.045 | 5.121 | 5,622,687 | +0.01(+0.17%) |
Aug 24, 2006 | 5.166 | 5.166 | 5.063 | 5.112 | 8,703,222 | -0.02(-0.30%) |
Aug 23, 2006 | 5.151 | 5.158 | 5.084 | 5.128 | 7,036,734 | +0.00(+0.00%) |
Aug 22, 2006 | 5.132 | 5.141 | 5.076 | 5.128 | 6,110,896 | +0.02(+0.34%) |
Aug 21, 2006 | 5.134 | 5.156 | 5.080 | 5.110 | 4,466,155 | -0.05(-0.92%) |
Aug 18, 2006 | 5.158 | 5.268 | 5.056 | 5.158 | 14,977,573 | +0.05(+1.02%) |
Aug 17, 2006 | 5.045 | 5.182 | 5.024 | 5.106 | 12,186,089 | +0.03(+0.51%) |
Aug 16, 2006 | 4.896 | 5.080 | 4.782 | 5.080 | 24,721,316 | -0.02(-0.47%) |
Aug 15, 2006 | 5.004 | 5.130 | 4.929 | 5.104 | 10,016,802 | +0.18(+3.55%) |
Aug 14, 2006 | 4.981 | 5.017 | 4.922 | 4.929 | 7,900,361 | -0.04(-0.83%) |
Aug 11, 2006 | 5.084 | 5.104 | 4.965 | 4.970 | 3,871,011 | -0.12(-2.29%) |
Aug 10, 2006 | 4.976 | 5.103 | 4.944 | 5.086 | 4,720,580 | +0.11(+2.22%) |
Aug 09, 2006 | 5.030 | 5.110 | 4.965 | 4.976 | 5,465,949 | -0.02(-0.43%) |
Aug 08, 2006 | 5.058 | 5.106 | 4.996 | 4.998 | 5,611,372 | -0.03(-0.52%) |
Aug 07, 2006 | 5.026 | 5.097 | 4.987 | 5.024 | 6,616,749 | -0.00(-0.04%) |
Aug 04, 2006 | 5.069 | 5.186 | 4.991 | 5.026 | 17,033,334 | -0.01(-0.17%) |
Aug 03, 2006 | 5.169 | 5.169 | 4.972 | 5.035 | 14,920,734 | -0.23(-4.39%) |
Aug 02, 2006 | 5.259 | 5.303 | 5.208 | 5.266 | 5,279,211 | +0.01(+0.12%) |
Aug 01, 2006 | 5.350 | 5.365 | 5.164 | 5.259 | 8,723,859 | -0.12(-2.25%) |
Jul 31, 2006 | 5.370 | 5.489 | 5.363 | 5.380 | 4,594,230 | -0.00(-0.08%) |
Jul 28, 2006 | 5.346 | 5.447 | 5.320 | 5.385 | 4,639,912 | +0.09(+1.67%) |
Jul 27, 2006 | 5.514 | 5.527 | 5.296 | 5.296 | 4,285,838 | -0.17(-3.09%) |
Jul 26, 2006 | 5.506 | 5.540 | 5.463 | 5.465 | 3,624,649 | -0.08(-1.37%) |
Jul 25, 2006 | 5.402 | 5.558 | 5.361 | 5.540 | 3,665,307 | +0.14(+2.52%) |
Jul 24, 2006 | 5.288 | 5.458 | 5.309 | 5.404 | 4,291,334 | +0.12(+2.21%) |
Jul 21, 2006 | 5.309 | 5.367 | 5.264 | 5.288 | 4,108,473 | -0.05(-0.97%) |
Jul 20, 2006 | 5.445 | 5.482 | 5.337 | 5.339 | 2,369,926 | -0.13(-2.45%) |
Jul 19, 2006 | 5.409 | 5.519 | 5.400 | 5.473 | 4,287,217 | +0.07(+1.36%) |
Jul 18, 2006 | 5.476 | 5.480 | 5.329 | 5.400 | 4,846,879 | -0.08(-1.42%) |
Jul 17, 2006 | 5.333 | 5.497 | 5.322 | 5.478 | 3,936,996 | +0.17(+3.26%) |
Jul 14, 2006 | 5.424 | 5.454 | 5.305 | 5.305 | 5,324,833 | -0.14(-2.58%) |
Jul 13, 2006 | 5.527 | 5.577 | 5.430 | 5.445 | 4,713,378 | -0.10(-1.79%) |
Jul 12, 2006 | 5.649 | 5.670 | 5.527 | 5.545 | 4,959,226 | -0.13(-2.21%) |
Jul 11, 2006 | 5.547 | 5.670 | 5.491 | 5.670 | 6,793,721 | +0.10(+1.82%) |
Jul 10, 2006 | 5.564 | 5.607 | 5.521 | 5.569 | 3,420,157 | +0.03(+0.47%) |
Jul 07, 2006 | 5.592 | 5.612 | 5.521 | 5.543 | 4,998,108 | -0.07(-1.31%) |
Jul 06, 2006 | 5.808 | 5.878 | 5.484 | 5.616 | 17,897,050 | -0.16(-2.73%) |
Jul 05, 2006 | 5.986 | 6.027 | 5.746 | 5.774 | 7,668,261 | -0.22(-3.68%) |
Jul 03, 2006 | 6.057 | 6.120 | 5.942 | 5.994 | 3,691,398 | -0.07(-1.14%) |
Jun 30, 2006 | 6.165 | 6.215 | 6.064 | 6.064 | 5,633,896 | -0.06(-0.92%) |
Jun 29, 2006 | 5.977 | 6.120 | 5.919 | 6.120 | 4,638,487 | +0.20(+3.32%) |
Jun 28, 2006 | 5.882 | 5.942 | 5.841 | 5.923 | 3,543,814 | +0.06(+1.03%) |
Jun 27, 2006 | 5.986 | 5.986 | 5.845 | 5.863 | 3,230,921 | -0.10(-1.63%) |
Jun 26, 2006 | 5.884 | 5.999 | 5.880 | 5.960 | 2,133,972 | +0.07(+1.25%) |
Jun 23, 2006 | 5.867 | 5.942 | 5.852 | 5.886 | 2,118,161 | -0.02(-0.37%) |
Jun 22, 2006 | 5.921 | 5.986 | 5.869 | 5.908 | 3,585,786 | -0.03(-0.58%) |
Jun 21, 2006 | 5.856 | 5.986 | 5.830 | 5.942 | 4,163,846 | +0.11(+1.81%) |
Jun 20, 2006 | 5.824 | 5.891 | 5.815 | 5.837 | 2,618,587 | +0.01(+0.15%) |
Jun 19, 2006 | 5.899 | 5.945 | 5.802 | 5.828 | 5,103,766 | -0.07(-1.25%) |
Jun 16, 2006 | 5.966 | 6.020 | 5.882 | 5.901 | 7,221,853 | -0.05(-0.91%) |
Jun 15, 2006 | 5.841 | 5.999 | 5.815 | 5.955 | 4,840,074 | +0.13(+2.26%) |
Jun 14, 2006 | 5.828 | 5.841 | 5.757 | 5.824 | 5,742,075 | +0.04(+0.64%) |
Jun 13, 2006 | 5.780 | 5.880 | 5.765 | 5.787 | 6,343,834 | -0.01(-0.19%) |
Jun 12, 2006 | 5.854 | 5.958 | 5.789 | 5.798 | 9,592,098 | -0.06(-1.03%) |
Jun 09, 2006 | 5.845 | 5.917 | 5.824 | 5.858 | 6,095,658 | +0.03(+0.56%) |
Jun 08, 2006 | 5.802 | 5.847 | 5.664 | 5.826 | 9,381,430 | -0.01(-0.19%) |
Jun 07, 2006 | 5.966 | 5.966 | 5.832 | 5.837 | 7,990,735 | -0.14(-2.39%) |
Jun 06, 2006 | 5.973 | 6.018 | 5.830 | 5.979 | 4,975,006 | +0.00(+0.04%) |
Jun 05, 2006 | 6.109 | 6.124 | 5.975 | 5.977 | 3,962,254 | -0.16(-2.57%) |
Jun 02, 2006 | 6.215 | 6.243 | 6.055 | 6.135 | 3,419,551 | -0.08(-1.22%) |
Jun 01, 2006 | 6.074 | 6.234 | 6.053 | 6.211 | 7,269,510 | +0.10(+1.70%) |
May 31, 2006 | 5.930 | 6.148 | 5.912 | 6.107 | 7,020,353 | +0.16(+2.65%) |
May 30, 2006 | 6.027 | 6.035 | 5.895 | 5.949 | 4,030,705 | -0.08(-1.29%) |
May 26, 2006 | 6.025 | 6.042 | 5.951 | 6.027 | 4,450,940 | -0.01(-0.18%) |
May 25, 2006 | 5.888 | 6.044 | 5.834 | 6.038 | 9,758,014 | -0.02(-0.39%) |
May 24, 2006 | 6.040 | 6.081 | 5.904 | 6.061 | 10,977,145 | +0.02(+0.36%) |
May 23, 2006 | 6.081 | 6.131 | 6.035 | 6.040 | 7,775,862 | -0.03(-0.43%) |
May 22, 2006 | 5.940 | 6.115 | 5.839 | 6.066 | 7,564,634 | +0.10(+1.70%) |
May 19, 2006 | 5.949 | 6.035 | 5.936 | 5.964 | 7,371,735 | +0.01(+0.18%) |
May 18, 2006 | 6.007 | 6.038 | 5.949 | 5.953 | 6,265,705 | -0.02(-0.40%) |
May 17, 2006 | 6.081 | 6.163 | 5.942 | 5.977 | 14,960,730 | -0.29(-4.62%) |
May 16, 2006 | 6.198 | 6.267 | 6.161 | 6.267 | 5,043,679 | +0.03(+0.45%) |
May 15, 2006 | 6.148 | 6.278 | 6.118 | 6.239 | 6,394,609 | +0.08(+1.23%) |
May 12, 2006 | 6.321 | 6.355 | 6.146 | 6.163 | 7,771,722 | -0.21(-3.22%) |
May 11, 2006 | 6.368 | 6.453 | 6.355 | 6.368 | 3,888,946 | -0.03(-0.54%) |
May 10, 2006 | 6.442 | 6.476 | 6.373 | 6.403 | 5,773,175 | -0.06(-0.94%) |
May 09, 2006 | 6.496 | 6.502 | 6.433 | 6.463 | 2,637,170 | -0.02(-0.33%) |
May 08, 2006 | 6.381 | 6.489 | 6.381 | 6.485 | 4,565,383 | +0.05(+0.84%) |
May 05, 2006 | 6.425 | 6.457 | 6.371 | 6.431 | 3,778,611 | +0.07(+1.05%) |
May 04, 2006 | 6.487 | 6.515 | 6.312 | 6.364 | 9,311,268 | -0.18(-2.68%) |
May 03, 2006 | 6.507 | 6.621 | 6.474 | 6.539 | 4,232,223 | +0.02(+0.36%) |
May 02, 2006 | 6.617 | 6.665 | 6.509 | 6.515 | 3,820,865 | -0.10(-1.54%) |