Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.531 | 7.586 | 7.427 | 7.516 | 29,635,594 | -0.01(-0.17%) |
Apr 27, 2007 | 7.703 | 7.731 | 7.488 | 7.529 | 32,920,064 | -0.19(-2.52%) |
Apr 26, 2007 | 7.720 | 7.746 | 7.675 | 7.724 | 19,296,374 | -0.02(-0.28%) |
Apr 25, 2007 | 7.665 | 7.751 | 7.580 | 7.746 | 29,793,736 | +0.08(+1.02%) |
Apr 24, 2007 | 7.648 | 7.709 | 7.603 | 7.668 | 25,238,904 | +0.02(+0.22%) |
Apr 23, 2007 | 7.589 | 7.738 | 7.589 | 7.652 | 37,418,424 | +0.07(+0.97%) |
Apr 20, 2007 | 7.600 | 7.634 | 7.528 | 7.578 | 29,179,130 | +0.06(+0.83%) |
Apr 19, 2007 | 7.321 | 7.600 | 7.236 | 7.516 | 53,502,940 | +0.30(+4.18%) |
Apr 18, 2007 | 7.288 | 7.324 | 7.174 | 7.214 | 30,021,362 | -0.09(-1.17%) |
Apr 17, 2007 | 7.310 | 7.355 | 7.276 | 7.299 | 20,437,330 | -0.03(-0.43%) |
Apr 16, 2007 | 7.240 | 7.336 | 7.213 | 7.331 | 21,162,190 | +0.12(+1.63%) |
Apr 13, 2007 | 7.290 | 7.298 | 7.160 | 7.213 | 18,311,994 | -0.05(-0.72%) |
Apr 12, 2007 | 7.079 | 7.296 | 7.055 | 7.265 | 26,866,234 | +0.21(+2.99%) |
Apr 11, 2007 | 7.102 | 7.132 | 6.977 | 7.055 | 23,304,644 | -0.05(-0.75%) |
Apr 10, 2007 | 7.124 | 7.220 | 7.084 | 7.108 | 22,938,978 | -0.04(-0.54%) |
Apr 09, 2007 | 7.151 | 7.193 | 7.110 | 7.147 | 20,450,924 | -0.06(-0.79%) |
Apr 05, 2007 | 7.131 | 7.221 | 7.131 | 7.204 | 14,180,635 | +0.03(+0.49%) |
Apr 04, 2007 | 7.172 | 7.197 | 7.119 | 7.169 | 16,647,825 | +0.00(+0.05%) |
Apr 03, 2007 | 7.085 | 7.174 | 7.027 | 7.165 | 15,329,071 | +0.13(+1.82%) |
Apr 02, 2007 | 7.074 | 7.091 | 6.966 | 7.037 | 13,778,374 | -0.01(-0.18%) |
Mar 30, 2007 | 6.998 | 7.090 | 6.947 | 7.050 | 22,115,258 | +0.04(+0.52%) |
Mar 29, 2007 | 6.959 | 7.017 | 6.928 | 7.013 | 24,550,982 | +0.11(+1.61%) |
Mar 28, 2007 | 6.872 | 6.956 | 6.833 | 6.902 | 19,694,682 | +0.00(+0.05%) |
Mar 27, 2007 | 6.899 | 6.926 | 6.853 | 6.898 | 16,129,188 | -0.03(-0.40%) |
Mar 26, 2007 | 6.846 | 6.940 | 6.752 | 6.926 | 20,659,122 | +0.07(+0.97%) |
Mar 23, 2007 | 6.889 | 6.943 | 6.840 | 6.860 | 28,095,276 | -0.01(-0.20%) |
Mar 22, 2007 | 6.884 | 6.889 | 6.818 | 6.873 | 28,628,172 | +0.03(+0.43%) |
Mar 21, 2007 | 6.701 | 6.844 | 6.628 | 6.844 | 35,946,088 | +0.15(+2.20%) |
Mar 20, 2007 | 6.645 | 6.768 | 6.645 | 6.697 | 37,481,904 | +0.19(+2.88%) |
Mar 19, 2007 | 6.437 | 6.555 | 6.390 | 6.509 | 17,697,808 | +0.11(+1.77%) |
Mar 16, 2007 | 6.449 | 6.464 | 6.356 | 6.396 | 30,759,828 | -0.05(-0.83%) |
Mar 15, 2007 | 6.407 | 6.460 | 6.380 | 6.449 | 20,249,262 | +0.05(+0.81%) |
Mar 14, 2007 | 6.335 | 6.414 | 6.281 | 6.398 | 23,789,956 | +0.07(+1.06%) |
Mar 13, 2007 | 6.514 | 6.509 | 6.331 | 6.331 | 22,267,152 | -0.18(-2.81%) |
Mar 12, 2007 | 6.433 | 6.529 | 6.403 | 6.514 | 16,848,700 | +0.05(+0.80%) |
Mar 09, 2007 | 6.509 | 6.526 | 6.415 | 6.462 | 15,982,778 | +0.02(+0.29%) |
Mar 08, 2007 | 6.495 | 6.528 | 6.420 | 6.444 | 17,121,874 | -0.00(-0.01%) |
Mar 07, 2007 | 6.471 | 6.502 | 6.435 | 6.445 | 20,843,982 | -0.06(-0.92%) |
Mar 06, 2007 | 6.471 | 6.551 | 6.401 | 6.505 | 24,373,440 | +0.07(+1.04%) |
Mar 05, 2007 | 6.415 | 6.568 | 6.377 | 6.438 | 23,671,596 | -0.04(-0.64%) |
Mar 02, 2007 | 6.471 | 6.576 | 6.416 | 6.479 | 25,035,682 | -0.01(-0.21%) |
Mar 01, 2007 | 6.461 | 6.585 | 6.356 | 6.493 | 42,043,984 | -0.09(-1.36%) |
Feb 28, 2007 | 6.397 | 6.629 | 6.397 | 6.582 | 37,814,840 | +0.09(+1.39%) |
Feb 27, 2007 | 6.751 | 6.751 | 6.438 | 6.492 | 41,741,220 | -0.32(-4.69%) |
Feb 26, 2007 | 6.847 | 6.896 | 6.714 | 6.811 | 17,491,822 | +0.04(+0.57%) |
Feb 23, 2007 | 6.825 | 6.849 | 6.705 | 6.772 | 13,298,117 | -0.04(-0.58%) |
Feb 22, 2007 | 6.825 | 6.875 | 6.723 | 6.812 | 18,783,038 | -0.02(-0.23%) |
Feb 21, 2007 | 6.700 | 6.839 | 6.700 | 6.828 | 29,642,858 | +0.14(+2.12%) |
Feb 20, 2007 | 6.690 | 6.711 | 6.584 | 6.686 | 19,395,576 | +0.06(+0.87%) |
Feb 16, 2007 | 6.657 | 6.668 | 6.584 | 6.628 | 18,788,848 | -0.01(-0.18%) |
Feb 15, 2007 | 6.578 | 6.647 | 6.557 | 6.640 | 19,851,768 | +0.04(+0.66%) |
Feb 14, 2007 | 6.525 | 6.598 | 6.485 | 6.597 | 22,182,398 | +0.11(+1.63%) |
Feb 13, 2007 | 6.528 | 6.574 | 6.478 | 6.491 | 20,028,138 | -0.02(-0.34%) |
Feb 12, 2007 | 6.535 | 6.573 | 6.461 | 6.513 | 14,878,929 | -0.03(-0.49%) |
Feb 09, 2007 | 6.574 | 6.647 | 6.513 | 6.545 | 26,347,336 | -0.09(-1.39%) |
Feb 08, 2007 | 6.628 | 6.671 | 6.584 | 6.637 | 18,801,298 | -0.01(-0.11%) |
Feb 07, 2007 | 6.541 | 6.737 | 6.524 | 6.644 | 42,543,368 | +0.18(+2.72%) |
Feb 06, 2007 | 6.438 | 6.480 | 6.408 | 6.469 | 25,798,828 | +0.03(+0.44%) |
Feb 05, 2007 | 6.498 | 6.516 | 6.434 | 6.440 | 25,589,016 | -0.06(-0.92%) |
Feb 02, 2007 | 6.530 | 6.613 | 6.461 | 6.500 | 38,851,300 | -0.08(-1.20%) |
Feb 01, 2007 | 6.425 | 6.615 | 6.393 | 6.579 | 101,222,008 | +0.66(+11.21%) |
Jan 31, 2007 | 5.896 | 6.008 | 5.805 | 5.916 | 33,771,440 | +0.08(+1.34%) |
Jan 30, 2007 | 5.818 | 5.853 | 5.787 | 5.838 | 17,337,556 | +0.03(+0.44%) |
Jan 29, 2007 | 5.762 | 5.883 | 5.742 | 5.812 | 21,564,940 | +0.04(+0.73%) |
Jan 26, 2007 | 5.836 | 5.858 | 5.739 | 5.770 | 31,322,802 | -0.06(-1.07%) |
Jan 25, 2007 | 5.897 | 5.910 | 5.812 | 5.832 | 21,098,876 | -0.08(-1.31%) |
Jan 24, 2007 | 5.853 | 5.933 | 5.853 | 5.910 | 16,940,112 | +0.04(+0.64%) |
Jan 23, 2007 | 5.910 | 5.945 | 5.836 | 5.872 | 18,479,306 | -0.04(-0.64%) |
Jan 22, 2007 | 6.025 | 6.041 | 5.898 | 5.910 | 20,640,526 | -0.12(-2.03%) |
Jan 19, 2007 | 6.059 | 6.136 | 6.013 | 6.032 | 17,342,552 | -0.05(-0.88%) |
Jan 18, 2007 | 6.135 | 6.161 | 6.003 | 6.085 | 19,889,294 | -0.02(-0.35%) |
Jan 17, 2007 | 6.093 | 6.125 | 6.038 | 6.106 | 25,064,722 | +0.00(+0.06%) |
Jan 16, 2007 | 6.103 | 6.115 | 6.057 | 6.103 | 19,420,186 | +0.02(+0.29%) |
Jan 12, 2007 | 6.052 | 6.116 | 6.051 | 6.085 | 20,715,098 | -0.01(-0.12%) |
Jan 11, 2007 | 5.979 | 6.094 | 5.952 | 6.093 | 24,052,644 | +0.14(+2.40%) |
Jan 10, 2007 | 5.946 | 5.976 | 5.891 | 5.950 | 17,269,056 | -0.03(-0.49%) |
Jan 09, 2007 | 5.974 | 6.025 | 5.934 | 5.979 | 27,987,570 | +0.07(+1.21%) |
Jan 08, 2007 | 5.902 | 5.918 | 5.842 | 5.908 | 18,061,846 | +0.00(+0.03%) |
Jan 05, 2007 | 5.907 | 5.962 | 5.873 | 5.906 | 19,056,588 | +0.00(+0.03%) |
Jan 04, 2007 | 5.806 | 5.945 | 5.746 | 5.904 | 25,370,508 | +0.10(+1.65%) |
Jan 03, 2007 | 5.998 | 6.083 | 5.695 | 5.808 | 45,475,084 | -0.16(-2.74%) |
Dec 29, 2006 | 6.000 | 6.056 | 5.956 | 5.972 | 10,712,061 | -0.04(-0.64%) |
Dec 28, 2006 | 6.055 | 6.079 | 5.951 | 6.011 | 12,015,333 | -0.06(-1.03%) |
Dec 27, 2006 | 6.042 | 6.091 | 6.011 | 6.073 | 14,118,837 | +0.08(+1.41%) |
Dec 26, 2006 | 5.953 | 5.997 | 5.899 | 5.989 | 8,123,440 | +0.06(+0.95%) |
Dec 22, 2006 | 6.013 | 6.038 | 5.879 | 5.933 | 14,600,345 | -0.08(-1.33%) |
Dec 21, 2006 | 5.976 | 6.057 | 5.955 | 6.013 | 28,647,882 | +0.06(+0.94%) |
Dec 20, 2006 | 6.002 | 6.069 | 5.952 | 5.956 | 28,077,652 | +0.01(+0.19%) |
Dec 19, 2006 | 5.861 | 5.972 | 5.814 | 5.945 | 18,486,362 | +0.08(+1.33%) |
Dec 18, 2006 | 5.932 | 5.966 | 5.843 | 5.867 | 14,767,511 | -0.06(-1.09%) |
Dec 15, 2006 | 5.844 | 5.950 | 5.805 | 5.932 | 37,602,768 | +0.10(+1.80%) |
Dec 14, 2006 | 5.884 | 5.974 | 5.806 | 5.827 | 29,781,928 | -0.06(-0.97%) |
Dec 13, 2006 | 5.992 | 6.014 | 5.864 | 5.884 | 26,921,594 | -0.12(-1.98%) |
Dec 12, 2006 | 6.035 | 6.081 | 5.998 | 6.002 | 20,375,352 | -0.05(-0.75%) |
Dec 11, 2006 | 6.033 | 6.084 | 5.999 | 6.048 | 11,585,349 | -0.03(-0.56%) |
Dec 08, 2006 | 6.071 | 6.203 | 6.032 | 6.082 | 17,141,678 | -0.07(-1.14%) |
Dec 07, 2006 | 6.273 | 6.276 | 6.121 | 6.151 | 17,737,670 | -0.11(-1.79%) |
Dec 06, 2006 | 6.247 | 6.267 | 6.179 | 6.264 | 16,129,737 | +0.04(+0.59%) |
Dec 05, 2006 | 6.218 | 6.254 | 6.163 | 6.227 | 23,965,248 | +0.01(+0.12%) |
Dec 04, 2006 | 6.038 | 6.261 | 6.018 | 6.220 | 25,974,654 | +0.22(+3.68%) |
Dec 01, 2006 | 6.096 | 6.117 | 5.897 | 5.999 | 26,021,268 | -0.07(-1.12%) |
Nov 30, 2006 | 6.151 | 6.151 | 6.045 | 6.067 | 12,901,494 | -0.07(-1.18%) |
Nov 29, 2006 | 6.070 | 6.142 | 6.036 | 6.140 | 17,299,542 | +0.06(+0.94%) |
Nov 28, 2006 | 5.997 | 6.096 | 5.970 | 6.082 | 19,227,808 | +0.09(+1.43%) |
Nov 27, 2006 | 6.071 | 6.084 | 5.960 | 5.997 | 19,484,822 | -0.09(-1.44%) |
Nov 24, 2006 | 6.075 | 6.144 | 6.060 | 6.084 | 6,103,206 | -0.04(-0.60%) |
Nov 22, 2006 | 6.211 | 6.218 | 6.059 | 6.121 | 20,610,610 | -0.09(-1.42%) |
Nov 21, 2006 | 6.382 | 6.382 | 6.190 | 6.209 | 16,941,456 | -0.13(-2.02%) |
Nov 20, 2006 | 6.379 | 6.438 | 6.277 | 6.337 | 21,447,562 | -0.05(-0.76%) |
Nov 17, 2006 | 6.258 | 6.387 | 6.258 | 6.386 | 24,004,264 | +0.11(+1.68%) |
Nov 16, 2006 | 6.273 | 6.339 | 6.265 | 6.280 | 14,084,845 | +0.04(+0.60%) |
Nov 15, 2006 | 6.212 | 6.323 | 6.200 | 6.243 | 20,800,738 | +0.02(+0.40%) |
Nov 14, 2006 | 6.126 | 6.230 | 6.117 | 6.218 | 15,014,946 | +0.05(+0.79%) |
Nov 13, 2006 | 6.183 | 6.217 | 6.106 | 6.169 | 12,637,326 | -0.02(-0.40%) |
Nov 10, 2006 | 6.169 | 6.196 | 6.103 | 6.194 | 16,462,910 | +0.03(+0.42%) |
Nov 09, 2006 | 6.385 | 6.385 | 6.140 | 6.168 | 19,447,612 | -0.18(-2.78%) |
Nov 08, 2006 | 6.373 | 6.392 | 6.266 | 6.345 | 15,539,350 | -0.07(-1.10%) |
Nov 07, 2006 | 6.309 | 6.429 | 6.270 | 6.415 | 17,965,236 | +0.09(+1.35%) |
Nov 06, 2006 | 6.254 | 6.379 | 6.254 | 6.330 | 15,338,567 | +0.09(+1.41%) |
Nov 03, 2006 | 6.242 | 6.277 | 6.176 | 6.242 | 12,884,685 | -0.01(-0.22%) |
Nov 02, 2006 | 6.216 | 6.270 | 6.132 | 6.255 | 19,239,322 | +0.04(+0.64%) |
Nov 01, 2006 | 6.356 | 6.389 | 6.164 | 6.216 | 19,339,280 | -0.12(-1.92%) |
Oct 31, 2006 | 6.365 | 6.425 | 6.301 | 6.337 | 15,663,195 | -0.01(-0.10%) |
Oct 30, 2006 | 6.254 | 6.354 | 6.231 | 6.344 | 17,859,090 | +0.07(+1.16%) |
Oct 27, 2006 | 6.342 | 6.373 | 6.257 | 6.271 | 12,991,173 | -0.11(-1.69%) |
Oct 26, 2006 | 6.233 | 6.384 | 6.199 | 6.379 | 13,456,367 | +0.13(+2.06%) |
Oct 25, 2006 | 6.290 | 6.323 | 6.174 | 6.250 | 20,830,936 | -0.06(-1.01%) |
Oct 24, 2006 | 6.369 | 6.379 | 6.258 | 6.313 | 15,362,557 | -0.07(-1.07%) |
Oct 23, 2006 | 6.316 | 6.404 | 6.277 | 6.381 | 16,894,412 | +0.04(+0.57%) |
Oct 20, 2006 | 6.312 | 6.346 | 6.232 | 6.346 | 26,763,078 | +0.06(+1.01%) |
Oct 19, 2006 | 6.251 | 6.323 | 6.218 | 6.282 | 30,758,226 | +0.05(+0.86%) |
Oct 18, 2006 | 6.288 | 6.351 | 6.228 | 6.229 | 31,551,238 | -0.03(-0.41%) |
Oct 17, 2006 | 6.261 | 6.313 | 6.170 | 6.254 | 19,479,190 | +0.05(+0.73%) |
Oct 16, 2006 | 6.137 | 6.223 | 6.107 | 6.209 | 16,619,758 | +0.06(+0.93%) |
Oct 13, 2006 | 6.117 | 6.182 | 6.105 | 6.152 | 18,556,210 | +0.00(+0.06%) |
Oct 12, 2006 | 6.025 | 6.172 | 5.974 | 6.149 | 26,135,834 | +0.14(+2.36%) |
Oct 11, 2006 | 5.940 | 6.019 | 5.896 | 6.007 | 18,758,156 | +0.03(+0.52%) |
Oct 10, 2006 | 6.038 | 6.038 | 5.893 | 5.976 | 15,874,991 | -0.02(-0.32%) |
Oct 09, 2006 | 6.011 | 6.026 | 5.942 | 5.995 | 13,401,049 | -0.02(-0.26%) |
Oct 06, 2006 | 6.016 | 6.039 | 5.960 | 6.011 | 16,537,004 | +0.00(+0.06%) |
Oct 05, 2006 | 5.910 | 6.033 | 5.890 | 6.007 | 27,997,784 | +0.12(+2.08%) |
Oct 04, 2006 | 5.696 | 5.972 | 5.693 | 5.885 | 48,859,492 | +0.18(+3.14%) |
Oct 03, 2006 | 5.914 | 5.937 | 5.658 | 5.705 | 63,350,552 | -0.21(-3.50%) |
Oct 02, 2006 | 5.972 | 6.040 | 5.867 | 5.912 | 82,002,872 | -0.41(-6.53%) |
Sep 29, 2006 | 6.302 | 6.371 | 6.254 | 6.325 | 22,483,254 | +0.01(+0.20%) |
Sep 28, 2006 | 6.204 | 6.312 | 6.201 | 6.312 | 23,432,218 | +0.12(+1.93%) |
Sep 27, 2006 | 6.152 | 6.198 | 6.085 | 6.193 | 25,446,238 | +0.05(+0.82%) |
Sep 26, 2006 | 6.064 | 6.148 | 6.043 | 6.142 | 22,514,430 | +0.06(+0.92%) |
Sep 25, 2006 | 6.002 | 6.086 | 5.933 | 6.086 | 19,305,892 | +0.13(+2.15%) |
Sep 22, 2006 | 5.914 | 5.988 | 5.896 | 5.958 | 21,321,250 | +0.05(+0.84%) |
Sep 21, 2006 | 5.979 | 5.990 | 5.906 | 5.909 | 19,507,724 | -0.07(-1.09%) |
Sep 20, 2006 | 5.965 | 6.039 | 5.937 | 5.974 | 24,930,526 | -0.00(-0.02%) |
Sep 19, 2006 | 5.965 | 5.987 | 5.926 | 5.975 | 16,830,386 | +0.01(+0.22%) |
Sep 18, 2006 | 5.958 | 6.015 | 5.906 | 5.962 | 17,676,754 | +0.01(+0.11%) |
Sep 15, 2006 | 5.887 | 5.970 | 5.866 | 5.956 | 31,884,514 | +0.12(+1.98%) |
Sep 14, 2006 | 5.851 | 5.881 | 5.815 | 5.840 | 11,643,037 | -0.02(-0.33%) |
Sep 13, 2006 | 5.854 | 5.873 | 5.808 | 5.859 | 12,941,318 | -0.01(-0.22%) |
Sep 12, 2006 | 5.842 | 5.886 | 5.749 | 5.872 | 17,497,024 | +0.04(+0.61%) |
Sep 11, 2006 | 5.822 | 5.852 | 5.761 | 5.836 | 20,412,998 | -0.02(-0.38%) |
Sep 08, 2006 | 5.690 | 5.896 | 5.682 | 5.858 | 21,035,560 | +0.17(+3.02%) |
Sep 07, 2006 | 5.678 | 5.739 | 5.650 | 5.686 | 20,300,024 | +0.03(+0.45%) |
Sep 06, 2006 | 5.754 | 5.782 | 5.605 | 5.660 | 24,627,790 | -0.12(-2.10%) |
Sep 05, 2006 | 5.850 | 5.850 | 5.752 | 5.782 | 13,670,326 | -0.04(-0.74%) |
Sep 01, 2006 | 5.853 | 5.895 | 5.803 | 5.825 | 10,687,294 | -0.01(-0.11%) |
Aug 31, 2006 | 5.878 | 5.878 | 5.797 | 5.831 | 13,273,344 | -0.01(-0.09%) |
Aug 30, 2006 | 5.872 | 5.905 | 5.824 | 5.837 | 12,587,483 | -0.05(-0.91%) |
Aug 29, 2006 | 5.898 | 5.946 | 5.814 | 5.890 | 15,365,329 | -0.04(-0.67%) |
Aug 28, 2006 | 5.819 | 5.949 | 5.795 | 5.930 | 14,091,553 | +0.12(+2.01%) |
Aug 25, 2006 | 5.827 | 5.868 | 5.801 | 5.813 | 13,243,598 | -0.05(-0.78%) |
Aug 24, 2006 | 5.810 | 5.899 | 5.809 | 5.859 | 11,490,331 | +0.05(+0.89%) |
Aug 23, 2006 | 5.858 | 5.863 | 5.753 | 5.807 | 12,750,984 | -0.03(-0.50%) |
Aug 22, 2006 | 5.841 | 5.896 | 5.803 | 5.837 | 14,505,735 | -0.02(-0.27%) |
Aug 21, 2006 | 5.854 | 5.886 | 5.785 | 5.853 | 15,869,033 | -0.00(-0.03%) |
Aug 18, 2006 | 5.891 | 5.929 | 5.817 | 5.854 | 19,014,056 | -0.03(-0.52%) |
Aug 17, 2006 | 5.901 | 5.978 | 5.876 | 5.885 | 19,734,490 | -0.00(-0.03%) |
Aug 16, 2006 | 5.761 | 5.892 | 5.753 | 5.887 | 26,417,848 | +0.16(+2.86%) |
Aug 15, 2006 | 5.740 | 5.775 | 5.640 | 5.723 | 21,283,100 | +0.06(+1.12%) |
Aug 14, 2006 | 5.784 | 5.819 | 5.659 | 5.659 | 24,368,608 | -0.05(-0.84%) |
Aug 11, 2006 | 5.662 | 5.734 | 5.661 | 5.707 | 12,869,540 | +0.02(+0.31%) |
Aug 10, 2006 | 5.675 | 5.761 | 5.639 | 5.690 | 17,297,510 | +0.02(+0.29%) |
Aug 09, 2006 | 5.699 | 5.793 | 5.650 | 5.673 | 15,426,730 | +0.01(+0.16%) |
Aug 08, 2006 | 5.693 | 5.696 | 5.584 | 5.664 | 14,484,176 | -0.03(-0.57%) |
Aug 07, 2006 | 5.653 | 5.713 | 5.616 | 5.696 | 9,785,516 | +0.06(+0.98%) |
Aug 04, 2006 | 5.776 | 5.795 | 5.602 | 5.641 | 11,497,202 | -0.07(-1.19%) |
Aug 03, 2006 | 5.658 | 5.737 | 5.577 | 5.709 | 16,149,889 | +0.04(+0.76%) |
Aug 02, 2006 | 5.588 | 5.712 | 5.588 | 5.666 | 17,338,884 | +0.08(+1.47%) |
Aug 01, 2006 | 5.652 | 5.658 | 5.551 | 5.584 | 19,256,386 | -0.07(-1.32%) |
Jul 31, 2006 | 5.747 | 5.748 | 5.598 | 5.658 | 20,369,792 | -0.09(-1.54%) |
Jul 28, 2006 | 5.678 | 5.747 | 5.592 | 5.747 | 15,848,653 | +0.12(+2.07%) |
Jul 27, 2006 | 5.746 | 5.780 | 5.569 | 5.630 | 13,369,313 | -0.11(-1.84%) |
Jul 26, 2006 | 5.665 | 5.791 | 5.665 | 5.736 | 18,975,340 | +0.04(+0.76%) |
Jul 25, 2006 | 5.537 | 5.711 | 5.532 | 5.692 | 20,741,316 | +0.14(+2.45%) |
Jul 24, 2006 | 5.492 | 5.575 | 5.460 | 5.556 | 21,147,648 | +0.06(+1.17%) |
Jul 21, 2006 | 5.459 | 5.542 | 5.337 | 5.492 | 36,825,888 | +0.03(+0.61%) |
Jul 20, 2006 | 5.613 | 5.667 | 5.364 | 5.459 | 44,244,676 | -0.17(-3.07%) |
Jul 19, 2006 | 5.555 | 5.692 | 5.525 | 5.632 | 28,651,796 | +0.09(+1.63%) |
Jul 18, 2006 | 5.497 | 5.581 | 5.452 | 5.542 | 30,624,312 | +0.08(+1.43%) |
Jul 17, 2006 | 5.492 | 5.565 | 5.450 | 5.463 | 19,793,826 | -0.05(-0.85%) |
Jul 14, 2006 | 5.634 | 5.640 | 5.440 | 5.510 | 19,494,134 | -0.11(-1.95%) |
Jul 13, 2006 | 5.638 | 5.693 | 5.585 | 5.620 | 23,137,010 | -0.06(-1.12%) |
Jul 12, 2006 | 5.681 | 5.749 | 5.602 | 5.683 | 41,720,776 | +0.00(+0.05%) |
Jul 11, 2006 | 5.686 | 5.754 | 5.579 | 5.681 | 33,097,248 | +0.01(+0.26%) |
Jul 10, 2006 | 5.622 | 5.693 | 5.592 | 5.666 | 22,999,216 | +0.08(+1.38%) |
Jul 07, 2006 | 5.506 | 5.635 | 5.475 | 5.589 | 24,500,514 | +0.06(+1.10%) |
Jul 06, 2006 | 5.421 | 5.541 | 5.421 | 5.528 | 15,659,145 | +0.10(+1.88%) |
Jul 05, 2006 | 5.394 | 5.446 | 5.344 | 5.426 | 17,777,108 | -0.02(-0.46%) |
Jul 03, 2006 | 5.440 | 5.463 | 5.404 | 5.451 | 5,595,550 | +0.01(+0.17%) |
Jun 30, 2006 | 5.431 | 5.489 | 5.384 | 5.441 | 22,647,164 | +0.02(+0.36%) |
Jun 29, 2006 | 5.197 | 5.429 | 5.181 | 5.422 | 38,838,208 | +0.26(+5.10%) |
Jun 28, 2006 | 5.099 | 5.171 | 5.046 | 5.159 | 14,159,102 | +0.08(+1.65%) |
Jun 27, 2006 | 5.137 | 5.181 | 5.038 | 5.075 | 16,930,458 | -0.06(-1.09%) |
Jun 26, 2006 | 5.105 | 5.136 | 5.068 | 5.131 | 11,488,108 | +0.02(+0.40%) |
Jun 23, 2006 | 5.028 | 5.170 | 5.028 | 5.111 | 12,158,357 | +0.06(+1.13%) |
Jun 22, 2006 | 5.124 | 5.211 | 5.036 | 5.054 | 15,497,318 | -0.10(-1.89%) |
Jun 21, 2006 | 5.104 | 5.211 | 5.086 | 5.152 | 20,859,148 | +0.07(+1.39%) |
Jun 20, 2006 | 5.174 | 5.174 | 5.016 | 5.081 | 23,591,778 | -0.08(-1.55%) |
Jun 19, 2006 | 5.316 | 5.332 | 5.128 | 5.161 | 22,935,984 | -0.16(-3.02%) |
Jun 16, 2006 | 5.363 | 5.404 | 5.294 | 5.322 | 24,961,060 | -0.07(-1.25%) |
Jun 15, 2006 | 5.228 | 5.410 | 5.216 | 5.389 | 31,480,672 | +0.15(+2.90%) |
Jun 14, 2006 | 5.224 | 5.274 | 5.140 | 5.237 | 21,556,154 | -0.01(-0.14%) |
Jun 13, 2006 | 5.167 | 5.312 | 5.114 | 5.245 | 28,172,816 | +0.08(+1.53%) |
Jun 12, 2006 | 5.289 | 5.312 | 5.153 | 5.165 | 19,762,410 | -0.11(-2.01%) |
Jun 09, 2006 | 5.225 | 5.358 | 5.211 | 5.271 | 22,862,450 | +0.07(+1.31%) |
Jun 08, 2006 | 5.187 | 5.224 | 5.077 | 5.203 | 35,257,324 | -0.02(-0.42%) |
Jun 07, 2006 | 5.205 | 5.333 | 5.205 | 5.225 | 27,514,700 | +0.02(+0.39%) |
Jun 06, 2006 | 5.194 | 5.296 | 5.155 | 5.205 | 23,192,888 | +0.01(+0.18%) |
Jun 05, 2006 | 5.329 | 5.383 | 5.182 | 5.196 | 16,093,451 | -0.18(-3.27%) |
Jun 02, 2006 | 5.436 | 5.463 | 5.319 | 5.372 | 25,590,158 | -0.02(-0.44%) |
Jun 01, 2006 | 5.347 | 5.416 | 5.309 | 5.395 | 31,808,370 | +0.12(+2.32%) |
May 31, 2006 | 5.152 | 5.275 | 5.128 | 5.273 | 22,459,912 | +0.14(+2.80%) |
May 30, 2006 | 5.259 | 5.259 | 5.128 | 5.130 | 19,160,928 | -0.13(-2.43%) |
May 26, 2006 | 5.174 | 5.296 | 5.082 | 5.257 | 23,711,612 | +0.13(+2.44%) |
May 25, 2006 | 5.108 | 5.151 | 5.062 | 5.132 | 21,233,316 | +0.03(+0.54%) |
May 24, 2006 | 5.024 | 5.198 | 4.981 | 5.105 | 64,574,108 | +0.16(+3.22%) |
May 23, 2006 | 5.082 | 5.128 | 4.929 | 4.946 | 23,676,722 | -0.08(-1.66%) |
May 22, 2006 | 4.996 | 5.060 | 4.910 | 5.029 | 21,578,404 | -0.02(-0.47%) |
May 19, 2006 | 4.939 | 5.059 | 4.833 | 5.053 | 38,194,276 | +0.11(+2.21%) |
May 18, 2006 | 5.155 | 5.172 | 4.877 | 4.944 | 33,677,656 | -0.19(-3.67%) |
May 17, 2006 | 5.179 | 5.220 | 5.078 | 5.132 | 25,752,224 | -0.09(-1.66%) |
May 16, 2006 | 5.225 | 5.303 | 5.141 | 5.219 | 20,989,648 | -0.03(-0.60%) |
May 15, 2006 | 5.186 | 5.303 | 5.160 | 5.250 | 32,860,560 | +0.14(+2.77%) |
May 12, 2006 | 5.177 | 5.193 | 5.038 | 5.108 | 21,562,782 | -0.10(-1.87%) |
May 11, 2006 | 5.238 | 5.266 | 5.173 | 5.206 | 24,102,858 | -0.02(-0.33%) |
May 10, 2006 | 5.264 | 5.369 | 5.219 | 5.223 | 30,195,028 | -0.05(-0.98%) |
May 09, 2006 | 5.211 | 5.301 | 5.199 | 5.275 | 22,247,850 | +0.08(+1.47%) |
May 08, 2006 | 5.174 | 5.247 | 5.174 | 5.199 | 24,530,010 | +0.02(+0.48%) |
May 05, 2006 | 5.120 | 5.184 | 4.992 | 5.174 | 38,145,284 | +0.10(+1.90%) |
May 04, 2006 | 5.194 | 5.220 | 5.061 | 5.077 | 29,235,982 | -0.08(-1.62%) |
May 03, 2006 | 5.055 | 5.172 | 5.024 | 5.161 | 45,821,624 | +0.12(+2.39%) |
May 02, 2006 | 5.345 | 5.353 | 4.941 | 5.040 | 84,447,000 | -0.28(-5.34%) |