Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.809 | 6.816 | 6.733 | 6.733 | 20,687,754 | -0.10(-1.40%) |
Apr 27, 2007 | 6.956 | 6.963 | 6.797 | 6.828 | 25,559,126 | -0.22(-3.08%) |
Apr 26, 2007 | 6.931 | 7.065 | 6.931 | 7.046 | 28,609,936 | +0.05(+0.73%) |
Apr 25, 2007 | 6.905 | 7.014 | 6.892 | 6.995 | 43,463,628 | +0.10(+1.48%) |
Apr 24, 2007 | 6.867 | 6.931 | 6.688 | 6.892 | 42,140,132 | +0.13(+1.98%) |
Apr 23, 2007 | 6.803 | 6.809 | 6.733 | 6.758 | 15,672,211 | +0.04(+0.57%) |
Apr 20, 2007 | 6.937 | 6.943 | 6.662 | 6.720 | 25,712,206 | -0.02(-0.28%) |
Apr 19, 2007 | 6.720 | 6.765 | 6.688 | 6.739 | 23,342,662 | -0.08(-1.12%) |
Apr 18, 2007 | 6.816 | 6.886 | 6.803 | 6.816 | 16,573,386 | +0.01(+0.09%) |
Apr 17, 2007 | 6.899 | 6.899 | 6.771 | 6.809 | 16,841,598 | -0.07(-1.02%) |
Apr 16, 2007 | 6.912 | 6.924 | 6.816 | 6.880 | 21,163,602 | +0.04(+0.65%) |
Apr 13, 2007 | 6.841 | 6.912 | 6.784 | 6.835 | 12,964,876 | -0.06(-0.93%) |
Apr 12, 2007 | 6.892 | 6.937 | 6.835 | 6.899 | 12,571,849 | +0.02(+0.28%) |
Apr 11, 2007 | 6.963 | 6.969 | 6.854 | 6.880 | 11,613,995 | -0.03(-0.37%) |
Apr 10, 2007 | 6.892 | 6.982 | 6.854 | 6.905 | 17,415,038 | -0.04(-0.55%) |
Apr 09, 2007 | 7.090 | 7.090 | 6.924 | 6.943 | 13,592,298 | -0.06(-0.91%) |
Apr 05, 2007 | 6.956 | 7.058 | 6.905 | 7.007 | 18,817,616 | +0.12(+1.76%) |
Apr 04, 2007 | 6.963 | 7.014 | 6.854 | 6.886 | 20,190,284 | -0.08(-1.10%) |
Apr 03, 2007 | 6.931 | 6.963 | 6.860 | 6.963 | 26,444,040 | +0.08(+1.11%) |
Apr 02, 2007 | 6.905 | 6.963 | 6.822 | 6.886 | 9,890,077 | +0.02(+0.28%) |
Mar 30, 2007 | 6.873 | 6.918 | 6.828 | 6.867 | 14,997,440 | -0.03(-0.46%) |
Mar 29, 2007 | 6.988 | 7.071 | 6.803 | 6.899 | 35,467,756 | -0.01(-0.18%) |
Mar 28, 2007 | 7.103 | 7.103 | 6.899 | 6.912 | 21,432,470 | -0.19(-2.70%) |
Mar 27, 2007 | 7.269 | 7.269 | 7.103 | 7.103 | 10,244,785 | -0.20(-2.71%) |
Mar 26, 2007 | 7.282 | 7.308 | 7.173 | 7.301 | 15,073,467 | +0.04(+0.53%) |
Mar 23, 2007 | 7.161 | 7.327 | 7.161 | 7.263 | 11,038,962 | +0.02(+0.26%) |
Mar 22, 2007 | 7.423 | 7.423 | 7.199 | 7.244 | 22,616,444 | -0.13(-1.82%) |
Mar 21, 2007 | 7.237 | 7.423 | 7.180 | 7.378 | 14,474,501 | +0.15(+2.12%) |
Mar 20, 2007 | 7.084 | 7.237 | 7.071 | 7.225 | 15,386,041 | +0.17(+2.45%) |
Mar 19, 2007 | 7.046 | 7.161 | 7.033 | 7.052 | 15,102,060 | +0.01(+0.18%) |
Mar 16, 2007 | 7.122 | 7.141 | 7.033 | 7.039 | 12,831,929 | -0.08(-1.17%) |
Mar 15, 2007 | 7.065 | 7.154 | 7.033 | 7.122 | 17,228,948 | +0.06(+0.81%) |
Mar 14, 2007 | 7.065 | 7.122 | 6.892 | 7.065 | 15,497,818 | +0.06(+0.91%) |
Mar 13, 2007 | 7.103 | 7.180 | 6.988 | 7.001 | 28,134,530 | -0.10(-1.44%) |
Mar 12, 2007 | 6.963 | 7.129 | 6.867 | 7.103 | 24,624,366 | +0.24(+3.44%) |
Mar 09, 2007 | 6.828 | 6.873 | 6.669 | 6.867 | 34,940,380 | -0.02(-0.28%) |
Mar 08, 2007 | 6.886 | 6.918 | 6.828 | 6.886 | 12,062,956 | +0.18(+2.67%) |
Mar 07, 2007 | 6.777 | 6.809 | 6.675 | 6.707 | 19,882,468 | -0.07(-1.04%) |
Mar 06, 2007 | 6.643 | 6.803 | 6.637 | 6.777 | 26,328,100 | +0.32(+4.95%) |
Mar 05, 2007 | 6.324 | 6.682 | 6.260 | 6.458 | 29,846,402 | -0.34(-4.98%) |
Mar 02, 2007 | 6.982 | 6.995 | 6.797 | 6.797 | 14,862,695 | -0.19(-2.65%) |
Mar 01, 2007 | 6.905 | 7.027 | 6.797 | 6.982 | 23,687,378 | -0.11(-1.53%) |
Feb 28, 2007 | 7.058 | 7.180 | 7.027 | 7.090 | 15,538,991 | +0.10(+1.46%) |
Feb 27, 2007 | 7.161 | 7.186 | 6.982 | 6.988 | 25,215,656 | -0.29(-3.95%) |
Feb 26, 2007 | 7.282 | 7.282 | 7.212 | 7.276 | 13,358,518 | +0.00(+0.00%) |
Feb 23, 2007 | 7.435 | 7.435 | 7.250 | 7.276 | 9,462,818 | -0.10(-1.39%) |
Feb 22, 2007 | 7.333 | 7.410 | 7.301 | 7.378 | 15,955,883 | +0.04(+0.61%) |
Feb 21, 2007 | 7.250 | 7.340 | 7.193 | 7.333 | 12,057,320 | +0.08(+1.06%) |
Feb 20, 2007 | 7.180 | 7.308 | 7.141 | 7.256 | 12,204,320 | +0.08(+1.16%) |
Feb 16, 2007 | 7.180 | 7.180 | 7.090 | 7.173 | 7,710,397 | +0.04(+0.54%) |
Feb 15, 2007 | 7.129 | 7.180 | 7.129 | 7.135 | 17,797,224 | +0.01(+0.18%) |
Feb 14, 2007 | 6.924 | 7.161 | 6.918 | 7.122 | 20,109,668 | +0.27(+3.91%) |
Feb 13, 2007 | 6.777 | 6.860 | 6.714 | 6.854 | 21,605,028 | +0.03(+0.47%) |
Feb 12, 2007 | 6.924 | 6.975 | 6.803 | 6.822 | 18,001,622 | -0.17(-2.47%) |
Feb 09, 2007 | 7.103 | 7.129 | 6.982 | 6.995 | 15,158,887 | -0.11(-1.53%) |
Feb 08, 2007 | 7.135 | 7.135 | 7.065 | 7.103 | 11,688,645 | -0.03(-0.36%) |
Feb 07, 2007 | 7.007 | 7.218 | 6.995 | 7.129 | 20,917,734 | +0.12(+1.73%) |
Feb 06, 2007 | 7.027 | 7.052 | 6.963 | 7.007 | 14,106,559 | +0.08(+1.11%) |
Feb 05, 2007 | 6.924 | 6.982 | 6.924 | 6.931 | 13,306,275 | -0.06(-0.82%) |
Feb 02, 2007 | 7.084 | 7.097 | 6.963 | 6.988 | 10,971,959 | -0.04(-0.64%) |
Feb 01, 2007 | 6.969 | 7.052 | 6.899 | 7.033 | 13,310,189 | +0.06(+0.92%) |
Jan 31, 2007 | 6.937 | 7.007 | 6.860 | 6.969 | 14,347,176 | +0.00(+0.00%) |
Jan 30, 2007 | 6.880 | 6.975 | 6.880 | 6.969 | 10,165,414 | +0.09(+1.30%) |
Jan 29, 2007 | 6.982 | 6.993 | 6.873 | 6.880 | 11,620,702 | -0.10(-1.46%) |
Jan 26, 2007 | 6.892 | 6.995 | 6.848 | 6.982 | 21,453,760 | +0.11(+1.58%) |
Jan 25, 2007 | 7.141 | 7.180 | 6.867 | 6.873 | 73,820,968 | -0.46(-6.27%) |
Jan 24, 2007 | 7.282 | 7.333 | 7.180 | 7.333 | 18,785,524 | +0.15(+2.04%) |
Jan 23, 2007 | 7.071 | 7.237 | 7.001 | 7.186 | 27,076,722 | +0.12(+1.72%) |
Jan 22, 2007 | 7.186 | 7.186 | 7.052 | 7.065 | 17,151,298 | -0.15(-2.04%) |
Jan 19, 2007 | 7.186 | 7.250 | 7.141 | 7.212 | 19,185,822 | +0.03(+0.36%) |
Jan 18, 2007 | 7.333 | 7.346 | 7.161 | 7.186 | 32,578,512 | -0.15(-2.09%) |
Jan 17, 2007 | 7.250 | 7.340 | 7.167 | 7.340 | 30,705,080 | +0.11(+1.59%) |
Jan 16, 2007 | 7.250 | 7.282 | 7.186 | 7.225 | 22,187,196 | +0.04(+0.53%) |
Jan 12, 2007 | 7.154 | 7.301 | 7.110 | 7.186 | 52,214,260 | +0.22(+3.12%) |
Jan 11, 2007 | 6.860 | 6.995 | 6.854 | 6.969 | 27,428,488 | +0.15(+2.15%) |
Jan 10, 2007 | 6.701 | 6.835 | 6.656 | 6.822 | 17,277,478 | +0.04(+0.56%) |
Jan 09, 2007 | 6.931 | 6.931 | 6.758 | 6.784 | 11,520,980 | -0.08(-1.21%) |
Jan 08, 2007 | 6.828 | 6.912 | 6.828 | 6.867 | 8,532,128 | +0.04(+0.56%) |
Jan 05, 2007 | 6.963 | 6.963 | 6.758 | 6.828 | 19,769,752 | -0.18(-2.55%) |
Jan 04, 2007 | 7.014 | 7.052 | 6.892 | 7.007 | 27,538,230 | +0.00(+0.00%) |
Jan 03, 2007 | 7.097 | 7.141 | 6.963 | 7.007 | 19,376,030 | +0.03(+0.37%) |
Dec 29, 2006 | 7.103 | 7.116 | 6.963 | 6.982 | 6,964,280 | -0.04(-0.55%) |
Dec 28, 2006 | 6.995 | 7.046 | 6.943 | 7.020 | 9,634,240 | -0.01(-0.18%) |
Dec 27, 2006 | 6.982 | 7.039 | 6.982 | 7.033 | 8,536,199 | +0.06(+0.82%) |
Dec 26, 2006 | 6.899 | 6.995 | 6.886 | 6.975 | 6,984,788 | +0.11(+1.58%) |
Dec 22, 2006 | 6.873 | 6.931 | 6.828 | 6.867 | 7,091,712 | -0.01(-0.09%) |
Dec 21, 2006 | 6.739 | 6.886 | 6.739 | 6.873 | 16,058,736 | +0.11(+1.70%) |
Dec 20, 2006 | 6.809 | 6.880 | 6.733 | 6.758 | 12,489,711 | -0.03(-0.38%) |
Dec 19, 2006 | 6.797 | 6.797 | 6.701 | 6.784 | 17,512,928 | -0.13(-1.94%) |
Dec 18, 2006 | 6.905 | 7.027 | 6.816 | 6.918 | 12,264,592 | +0.06(+0.84%) |
Dec 15, 2006 | 6.886 | 6.918 | 6.803 | 6.860 | 12,389,519 | +0.02(+0.28%) |
Dec 14, 2006 | 6.739 | 6.841 | 6.726 | 6.841 | 13,019,319 | +0.09(+1.32%) |
Dec 13, 2006 | 6.854 | 6.886 | 6.739 | 6.752 | 16,066,094 | -0.08(-1.12%) |
Dec 12, 2006 | 6.892 | 6.892 | 6.714 | 6.828 | 19,571,248 | -0.11(-1.66%) |
Dec 11, 2006 | 6.975 | 7.090 | 6.912 | 6.943 | 19,522,090 | -0.03(-0.46%) |
Dec 08, 2006 | 6.937 | 7.014 | 6.848 | 6.975 | 18,273,762 | -0.05(-0.73%) |
Dec 07, 2006 | 7.020 | 7.154 | 6.982 | 7.027 | 11,781,635 | -0.02(-0.27%) |
Dec 06, 2006 | 7.141 | 7.173 | 7.033 | 7.046 | 20,692,928 | -0.10(-1.34%) |
Dec 05, 2006 | 7.001 | 7.205 | 7.001 | 7.141 | 18,569,798 | +0.06(+0.90%) |
Dec 04, 2006 | 6.860 | 7.122 | 6.809 | 7.078 | 27,486,412 | +0.29(+4.33%) |
Dec 01, 2006 | 6.771 | 6.937 | 6.714 | 6.784 | 21,673,086 | -0.08(-1.21%) |
Nov 30, 2006 | 6.745 | 6.899 | 6.714 | 6.867 | 26,322,934 | +0.18(+2.67%) |
Nov 29, 2006 | 6.650 | 6.745 | 6.605 | 6.688 | 18,410,272 | +0.13(+1.95%) |
Nov 28, 2006 | 6.515 | 6.586 | 6.496 | 6.560 | 14,589,515 | +0.00(+0.00%) |
Nov 27, 2006 | 6.707 | 6.784 | 6.541 | 6.560 | 20,767,132 | -0.13(-2.00%) |
Nov 24, 2006 | 6.522 | 6.739 | 6.503 | 6.694 | 12,488,458 | +0.11(+1.65%) |
Nov 22, 2006 | 6.420 | 6.605 | 6.407 | 6.586 | 18,500,916 | +0.15(+2.28%) |
Nov 21, 2006 | 6.426 | 6.445 | 6.349 | 6.439 | 12,183,656 | +0.04(+0.70%) |
Nov 20, 2006 | 6.298 | 6.407 | 6.298 | 6.394 | 19,853,350 | +0.02(+0.30%) |
Nov 17, 2006 | 6.362 | 6.388 | 6.311 | 6.375 | 11,786,958 | -0.02(-0.30%) |
Nov 16, 2006 | 6.324 | 6.407 | 6.260 | 6.394 | 13,671,350 | +0.07(+1.11%) |
Nov 15, 2006 | 6.369 | 6.381 | 6.260 | 6.324 | 16,956,238 | +0.03(+0.41%) |
Nov 14, 2006 | 6.119 | 6.305 | 6.107 | 6.298 | 14,110,942 | +0.18(+2.92%) |
Nov 13, 2006 | 6.088 | 6.132 | 6.036 | 6.119 | 11,823,591 | +0.06(+1.05%) |
Nov 10, 2006 | 6.094 | 6.107 | 6.030 | 6.056 | 13,923,239 | +0.00(+0.00%) |
Nov 09, 2006 | 6.190 | 6.196 | 6.036 | 6.056 | 16,836,164 | -0.10(-1.56%) |
Nov 08, 2006 | 6.139 | 6.164 | 6.056 | 6.151 | 11,941,003 | +0.01(+0.21%) |
Nov 07, 2006 | 6.081 | 6.190 | 6.075 | 6.139 | 24,432,436 | +0.04(+0.63%) |
Nov 06, 2006 | 6.036 | 6.151 | 6.036 | 6.100 | 17,563,494 | +0.00(+0.00%) |
Nov 03, 2006 | 6.056 | 6.100 | 6.004 | 6.100 | 14,887,117 | +0.03(+0.53%) |
Nov 02, 2006 | 6.068 | 6.107 | 5.979 | 6.068 | 21,689,368 | +0.03(+0.42%) |
Nov 01, 2006 | 6.234 | 6.247 | 6.030 | 6.043 | 16,887,356 | -0.15(-2.47%) |
Oct 31, 2006 | 6.228 | 6.279 | 6.164 | 6.196 | 12,159,077 | +0.02(+0.31%) |
Oct 30, 2006 | 6.196 | 6.228 | 6.081 | 6.177 | 19,332,196 | -0.02(-0.31%) |
Oct 27, 2006 | 6.375 | 6.381 | 6.196 | 6.196 | 13,066,441 | -0.18(-2.81%) |
Oct 26, 2006 | 6.362 | 6.547 | 6.324 | 6.375 | 12,964,840 | +0.01(+0.10%) |
Oct 25, 2006 | 6.337 | 6.394 | 6.279 | 6.369 | 17,694,526 | +0.03(+0.50%) |
Oct 24, 2006 | 6.362 | 6.420 | 6.311 | 6.337 | 15,035,839 | +0.02(+0.30%) |
Oct 23, 2006 | 6.260 | 6.349 | 6.222 | 6.317 | 13,856,235 | +0.10(+1.54%) |
Oct 20, 2006 | 6.260 | 6.266 | 6.171 | 6.222 | 11,065,733 | +0.02(+0.31%) |
Oct 19, 2006 | 6.241 | 6.247 | 6.164 | 6.202 | 12,037,908 | -0.04(-0.72%) |
Oct 18, 2006 | 6.394 | 6.438 | 6.228 | 6.247 | 20,286,838 | -0.15(-2.40%) |
Oct 17, 2006 | 6.535 | 6.535 | 6.343 | 6.401 | 17,398,960 | -0.20(-3.00%) |
Oct 16, 2006 | 6.701 | 6.707 | 6.574 | 6.599 | 15,809,196 | +0.02(+0.29%) |
Oct 13, 2006 | 6.471 | 6.637 | 6.452 | 6.579 | 16,434,456 | +0.13(+2.08%) |
Oct 12, 2006 | 6.292 | 6.452 | 6.286 | 6.445 | 26,598,618 | +0.18(+2.85%) |
Oct 11, 2006 | 6.260 | 6.317 | 6.190 | 6.266 | 18,076,508 | +0.01(+0.10%) |
Oct 10, 2006 | 6.292 | 6.356 | 6.222 | 6.260 | 22,404,958 | +0.05(+0.82%) |
Oct 09, 2006 | 6.202 | 6.247 | 6.177 | 6.209 | 9,474,872 | +0.01(+0.10%) |
Oct 06, 2006 | 6.215 | 6.273 | 6.171 | 6.202 | 12,671,152 | -0.09(-1.42%) |
Oct 05, 2006 | 6.177 | 6.292 | 6.145 | 6.292 | 15,706,499 | +0.18(+2.93%) |
Oct 04, 2006 | 6.004 | 6.126 | 5.973 | 6.113 | 21,395,680 | +0.07(+1.16%) |
Oct 03, 2006 | 6.132 | 6.132 | 6.030 | 6.043 | 21,447,498 | -0.13(-2.17%) |
Oct 02, 2006 | 6.132 | 6.254 | 6.100 | 6.177 | 16,876,866 | +0.04(+0.73%) |
Sep 29, 2006 | 6.215 | 6.215 | 6.100 | 6.132 | 16,888,608 | -0.04(-0.62%) |
Sep 28, 2006 | 6.119 | 6.171 | 6.081 | 6.171 | 16,460,443 | +0.06(+0.94%) |
Sep 27, 2006 | 6.145 | 6.215 | 6.107 | 6.113 | 13,643,484 | -0.10(-1.54%) |
Sep 26, 2006 | 6.254 | 6.254 | 6.132 | 6.209 | 14,554,135 | -0.04(-0.72%) |
Sep 25, 2006 | 6.139 | 6.298 | 6.068 | 6.254 | 20,704,826 | +0.19(+3.05%) |
Sep 22, 2006 | 6.081 | 6.164 | 6.056 | 6.068 | 14,752,484 | -0.09(-1.45%) |
Sep 21, 2006 | 6.324 | 6.324 | 6.139 | 6.158 | 14,059,124 | -0.14(-2.23%) |
Sep 20, 2006 | 6.196 | 6.317 | 6.177 | 6.298 | 15,947,429 | +0.12(+1.96%) |
Sep 19, 2006 | 6.292 | 6.292 | 6.043 | 6.177 | 23,371,340 | -0.16(-2.52%) |
Sep 18, 2006 | 6.209 | 6.356 | 6.119 | 6.337 | 27,933,832 | +0.26(+4.31%) |
Sep 15, 2006 | 6.119 | 6.183 | 6.068 | 6.075 | 14,007,149 | +0.01(+0.11%) |
Sep 14, 2006 | 6.024 | 6.126 | 5.985 | 6.068 | 16,692,294 | +0.01(+0.21%) |
Sep 13, 2006 | 5.998 | 6.107 | 5.953 | 6.056 | 20,716,880 | +0.11(+1.83%) |
Sep 12, 2006 | 5.768 | 5.953 | 5.762 | 5.947 | 21,264,334 | +0.19(+3.33%) |
Sep 11, 2006 | 6.004 | 6.004 | 5.660 | 5.755 | 9,950,314 | +0.03(+0.56%) |
Sep 08, 2006 | 5.838 | 5.838 | 5.679 | 5.723 | 13,318,330 | -0.06(-0.99%) |
Sep 07, 2006 | 5.800 | 5.845 | 5.711 | 5.781 | 13,433,237 | -0.02(-0.33%) |
Sep 06, 2006 | 5.953 | 5.960 | 5.762 | 5.800 | 16,028,679 | -0.19(-3.20%) |
Sep 05, 2006 | 5.966 | 6.017 | 5.909 | 5.992 | 7,324,502 | +0.03(+0.43%) |
Sep 01, 2006 | 5.992 | 6.036 | 5.921 | 5.966 | 8,785,739 | +0.02(+0.32%) |
Aug 31, 2006 | 5.934 | 5.973 | 5.864 | 5.947 | 13,685,126 | +0.06(+0.98%) |
Aug 30, 2006 | 5.819 | 5.902 | 5.787 | 5.889 | 12,339,892 | +0.13(+2.33%) |
Aug 29, 2006 | 5.749 | 5.775 | 5.711 | 5.755 | 8,070,775 | +0.01(+0.22%) |
Aug 28, 2006 | 5.698 | 5.775 | 5.628 | 5.743 | 8,135,274 | +0.03(+0.56%) |
Aug 25, 2006 | 5.768 | 5.800 | 5.704 | 5.711 | 6,992,146 | -0.04(-0.78%) |
Aug 24, 2006 | 5.813 | 5.813 | 5.736 | 5.755 | 10,772,045 | -0.05(-0.88%) |
Aug 23, 2006 | 5.973 | 5.973 | 5.787 | 5.806 | 11,010,783 | -0.17(-2.88%) |
Aug 22, 2006 | 5.960 | 6.004 | 5.909 | 5.979 | 9,343,214 | +0.05(+0.86%) |
Aug 21, 2006 | 6.056 | 6.062 | 5.909 | 5.928 | 11,373,823 | -0.13(-2.11%) |
Aug 18, 2006 | 6.100 | 6.100 | 5.985 | 6.056 | 11,308,541 | -0.07(-1.15%) |
Aug 17, 2006 | 6.049 | 6.190 | 6.043 | 6.126 | 20,783,256 | +0.08(+1.27%) |
Aug 16, 2006 | 5.915 | 6.062 | 5.909 | 6.049 | 27,987,686 | +0.13(+2.27%) |
Aug 15, 2006 | 5.717 | 5.928 | 5.672 | 5.915 | 19,389,180 | +0.25(+4.40%) |
Aug 14, 2006 | 5.640 | 5.736 | 5.628 | 5.666 | 16,263,504 | +0.14(+2.54%) |
Aug 11, 2006 | 5.685 | 5.691 | 5.519 | 5.525 | 11,430,807 | -0.10(-1.70%) |
Aug 10, 2006 | 5.513 | 5.672 | 5.500 | 5.621 | 25,474,276 | +0.22(+4.14%) |
Aug 09, 2006 | 5.506 | 5.548 | 5.398 | 5.398 | 16,737,067 | -0.04(-0.71%) |
Aug 08, 2006 | 5.474 | 5.487 | 5.385 | 5.436 | 17,235,522 | +0.06(+1.07%) |
Aug 07, 2006 | 5.474 | 5.474 | 5.378 | 5.378 | 10,690,952 | -0.08(-1.52%) |
Aug 04, 2006 | 5.557 | 5.583 | 5.442 | 5.462 | 8,612,282 | -0.06(-1.16%) |
Aug 03, 2006 | 5.519 | 5.583 | 5.493 | 5.525 | 10,910,748 | +0.01(+0.12%) |
Aug 02, 2006 | 5.545 | 5.577 | 5.513 | 5.519 | 9,916,030 | +0.02(+0.35%) |
Aug 01, 2006 | 5.525 | 5.557 | 5.481 | 5.500 | 15,603,802 | -0.04(-0.69%) |
Jul 31, 2006 | 5.545 | 5.577 | 5.442 | 5.538 | 11,296,487 | -0.01(-0.12%) |
Jul 28, 2006 | 5.347 | 5.564 | 5.334 | 5.545 | 20,816,916 | +0.20(+3.70%) |
Jul 27, 2006 | 5.525 | 5.602 | 5.347 | 5.347 | 18,102,182 | -0.05(-0.95%) |
Jul 26, 2006 | 5.366 | 5.423 | 5.276 | 5.398 | 11,227,292 | +0.03(+0.60%) |
Jul 25, 2006 | 5.366 | 5.398 | 5.263 | 5.366 | 9,414,600 | +0.00(+0.00%) |
Jul 24, 2006 | 5.149 | 5.378 | 5.142 | 5.366 | 18,835,306 | +0.26(+5.00%) |
Jul 21, 2006 | 5.353 | 5.276 | 5.091 | 5.110 | 32,803,632 | -0.29(-5.44%) |
Jul 20, 2006 | 5.525 | 5.545 | 5.385 | 5.404 | 15,150,434 | -0.07(-1.28%) |
Jul 19, 2006 | 5.302 | 5.500 | 5.263 | 5.474 | 20,359,632 | +0.16(+3.00%) |
Jul 18, 2006 | 5.270 | 5.327 | 5.180 | 5.315 | 12,789,034 | +0.05(+0.97%) |
Jul 17, 2006 | 5.302 | 5.347 | 5.206 | 5.263 | 11,736,079 | -0.17(-3.06%) |
Jul 14, 2006 | 5.430 | 5.455 | 5.347 | 5.430 | 12,620,587 | -0.04(-0.82%) |
Jul 13, 2006 | 5.583 | 5.615 | 5.430 | 5.474 | 12,162,208 | -0.19(-3.38%) |
Jul 12, 2006 | 5.723 | 5.723 | 5.634 | 5.666 | 12,206,982 | -0.06(-1.00%) |
Jul 11, 2006 | 5.666 | 5.723 | 5.589 | 5.723 | 8,807,343 | +0.05(+0.90%) |
Jul 10, 2006 | 5.717 | 5.755 | 5.653 | 5.672 | 10,378,322 | +0.08(+1.37%) |
Jul 07, 2006 | 5.691 | 5.749 | 5.589 | 5.596 | 12,774,005 | -0.14(-2.45%) |
Jul 06, 2006 | 5.723 | 5.826 | 5.723 | 5.736 | 13,584,465 | +0.01(+0.22%) |
Jul 05, 2006 | 5.800 | 5.819 | 5.723 | 5.723 | 13,436,994 | -0.19(-3.24%) |
Jul 03, 2006 | 5.889 | 5.941 | 5.864 | 5.915 | 4,706,204 | +0.05(+0.87%) |
Jun 30, 2006 | 5.813 | 5.921 | 5.723 | 5.864 | 15,744,541 | +0.08(+1.44%) |
Jun 29, 2006 | 5.538 | 5.819 | 5.532 | 5.781 | 21,731,480 | +0.32(+5.85%) |
Jun 28, 2006 | 5.557 | 5.557 | 5.378 | 5.462 | 9,709,853 | -0.03(-0.47%) |
Jun 27, 2006 | 5.570 | 5.591 | 5.474 | 5.487 | 9,929,337 | -0.08(-1.49%) |
Jun 26, 2006 | 5.545 | 5.608 | 5.506 | 5.570 | 7,678,148 | +0.01(+0.11%) |
Jun 23, 2006 | 5.519 | 5.589 | 5.372 | 5.564 | 10,338,245 | +0.03(+0.46%) |
Jun 22, 2006 | 5.596 | 5.615 | 5.481 | 5.538 | 9,285,447 | +0.01(+0.12%) |
Jun 21, 2006 | 5.410 | 5.621 | 5.359 | 5.532 | 12,711,229 | +0.12(+2.24%) |
Jun 20, 2006 | 5.410 | 5.436 | 5.308 | 5.410 | 10,775,176 | -0.18(-3.28%) |
Jun 19, 2006 | 5.650 | 5.699 | 5.588 | 5.594 | 10,069,518 | -0.04(-0.77%) |
Jun 16, 2006 | 5.699 | 5.706 | 5.538 | 5.637 | 10,296,231 | -0.02(-0.33%) |
Jun 15, 2006 | 5.519 | 5.687 | 5.476 | 5.656 | 25,471,940 | +0.14(+2.47%) |
Jun 14, 2006 | 5.538 | 5.557 | 5.433 | 5.519 | 14,809,035 | +0.27(+5.08%) |
Jun 13, 2006 | 5.333 | 5.364 | 5.240 | 5.253 | 12,543,361 | -0.09(-1.74%) |
Jun 12, 2006 | 5.457 | 5.513 | 5.340 | 5.346 | 16,638,538 | -0.10(-1.82%) |
Jun 09, 2006 | 5.699 | 5.737 | 5.445 | 5.445 | 21,029,924 | -0.14(-2.55%) |
Jun 08, 2006 | 5.526 | 5.606 | 5.364 | 5.588 | 27,265,162 | -0.08(-1.42%) |
Jun 07, 2006 | 5.761 | 5.817 | 5.662 | 5.668 | 11,519,769 | -0.11(-1.83%) |
Jun 06, 2006 | 5.817 | 5.830 | 5.681 | 5.774 | 15,113,952 | +0.02(+0.32%) |
Jun 05, 2006 | 5.954 | 5.954 | 5.737 | 5.755 | 12,803,452 | -0.32(-5.21%) |
Jun 02, 2006 | 6.078 | 6.115 | 6.022 | 6.071 | 11,910,953 | +0.07(+1.14%) |
Jun 01, 2006 | 5.892 | 6.028 | 5.885 | 6.003 | 10,619,208 | +0.13(+2.22%) |
May 31, 2006 | 5.823 | 5.879 | 5.768 | 5.873 | 13,429,249 | +0.11(+1.94%) |
May 30, 2006 | 5.805 | 5.854 | 5.755 | 5.761 | 13,812,694 | -0.04(-0.75%) |
May 26, 2006 | 5.861 | 5.879 | 5.768 | 5.805 | 12,145,405 | -0.07(-1.27%) |
May 25, 2006 | 5.861 | 5.947 | 5.805 | 5.879 | 13,026,617 | +0.01(+0.21%) |
May 24, 2006 | 5.923 | 5.954 | 5.768 | 5.867 | 18,110,878 | -0.04(-0.63%) |
May 23, 2006 | 5.954 | 6.078 | 5.904 | 5.904 | 14,538,625 | +0.04(+0.63%) |
May 22, 2006 | 6.115 | 6.115 | 5.737 | 5.867 | 20,257,230 | -0.24(-3.96%) |
May 19, 2006 | 6.090 | 6.189 | 6.040 | 6.109 | 14,452,036 | +0.04(+0.61%) |
May 18, 2006 | 6.171 | 6.276 | 6.071 | 6.071 | 13,327,503 | -0.06(-0.91%) |
May 17, 2006 | 6.258 | 6.295 | 6.078 | 6.127 | 16,189,950 | -0.06(-1.00%) |
May 16, 2006 | 6.177 | 6.289 | 6.171 | 6.189 | 16,927,008 | -0.04(-0.60%) |
May 15, 2006 | 6.233 | 6.276 | 6.158 | 6.226 | 22,226,856 | -0.07(-1.18%) |
May 12, 2006 | 6.363 | 6.437 | 6.233 | 6.301 | 22,570,150 | -0.13(-2.03%) |
May 11, 2006 | 6.555 | 6.611 | 6.382 | 6.431 | 19,812,352 | -0.06(-0.96%) |
May 10, 2006 | 6.518 | 6.630 | 6.487 | 6.493 | 14,661,011 | -0.16(-2.33%) |
May 09, 2006 | 6.778 | 6.822 | 6.630 | 6.648 | 21,810,518 | -0.27(-3.94%) |
May 08, 2006 | 7.002 | 7.051 | 6.915 | 6.921 | 14,825,321 | -0.06(-0.89%) |
May 05, 2006 | 6.828 | 7.002 | 6.797 | 6.983 | 21,410,626 | +0.19(+2.83%) |
May 04, 2006 | 6.685 | 6.840 | 6.673 | 6.791 | 16,266,220 | +0.14(+2.05%) |
May 03, 2006 | 6.549 | 6.667 | 6.524 | 6.654 | 12,268,598 | +0.13(+2.00%) |
May 02, 2006 | 6.487 | 6.568 | 6.487 | 6.524 | 8,416,904 | +0.02(+0.38%) |