Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.465 | 7.594 | 7.456 | 7.521 | 21,272,926 | +0.05(+0.62%) |
May 30, 2007 | 7.435 | 7.515 | 7.340 | 7.475 | 23,404,396 | +0.03(+0.37%) |
May 29, 2007 | 7.399 | 7.460 | 7.366 | 7.447 | 12,185,453 | +0.02(+0.27%) |
May 25, 2007 | 7.494 | 7.522 | 7.415 | 7.427 | 13,859,161 | -0.05(-0.72%) |
May 24, 2007 | 7.520 | 7.546 | 7.383 | 7.481 | 21,994,646 | -0.02(-0.29%) |
May 23, 2007 | 7.597 | 7.675 | 7.497 | 7.503 | 23,393,682 | -0.10(-1.37%) |
May 22, 2007 | 7.548 | 7.674 | 7.490 | 7.607 | 16,649,613 | +0.09(+1.23%) |
May 21, 2007 | 7.525 | 7.573 | 7.475 | 7.515 | 15,896,513 | -0.03(-0.39%) |
May 18, 2007 | 7.539 | 7.620 | 7.448 | 7.544 | 18,199,732 | +0.01(+0.11%) |
May 17, 2007 | 7.631 | 7.674 | 7.526 | 7.535 | 18,142,228 | -0.10(-1.26%) |
May 16, 2007 | 7.481 | 7.632 | 7.443 | 7.632 | 25,016,028 | +0.20(+2.63%) |
May 15, 2007 | 7.459 | 7.558 | 7.410 | 7.436 | 23,336,256 | +0.01(+0.17%) |
May 14, 2007 | 7.470 | 7.532 | 7.379 | 7.424 | 17,653,618 | -0.04(-0.54%) |
May 11, 2007 | 7.369 | 7.518 | 7.368 | 7.464 | 21,275,756 | +0.10(+1.37%) |
May 10, 2007 | 7.512 | 7.525 | 7.328 | 7.363 | 19,861,532 | -0.19(-2.46%) |
May 09, 2007 | 7.571 | 7.647 | 7.523 | 7.548 | 20,575,618 | +0.02(+0.30%) |
May 08, 2007 | 7.533 | 7.553 | 7.435 | 7.525 | 19,075,854 | -0.01(-0.17%) |
May 07, 2007 | 7.543 | 7.624 | 7.525 | 7.538 | 10,214,778 | -0.01(-0.19%) |
May 04, 2007 | 7.578 | 7.642 | 7.492 | 7.553 | 14,380,187 | -0.01(-0.11%) |
May 03, 2007 | 7.598 | 7.627 | 7.531 | 7.561 | 16,142,675 | -0.02(-0.24%) |
May 02, 2007 | 7.516 | 7.637 | 7.472 | 7.579 | 31,662,150 | +0.08(+1.01%) |
May 01, 2007 | 7.450 | 7.510 | 7.413 | 7.504 | 25,108,060 | +0.08(+1.05%) |
Apr 30, 2007 | 7.440 | 7.495 | 7.337 | 7.425 | 29,998,502 | -0.01(-0.17%) |
Apr 27, 2007 | 7.610 | 7.637 | 7.397 | 7.438 | 33,323,190 | -0.19(-2.52%) |
Apr 26, 2007 | 7.626 | 7.653 | 7.582 | 7.631 | 19,532,670 | -0.02(-0.28%) |
Apr 25, 2007 | 7.572 | 7.657 | 7.488 | 7.653 | 30,158,580 | +0.08(+1.02%) |
Apr 24, 2007 | 7.555 | 7.615 | 7.511 | 7.575 | 25,547,972 | +0.02(+0.22%) |
Apr 23, 2007 | 7.497 | 7.644 | 7.497 | 7.559 | 37,876,636 | +0.07(+0.97%) |
Apr 20, 2007 | 7.508 | 7.542 | 7.437 | 7.486 | 29,536,448 | +0.06(+0.83%) |
Apr 19, 2007 | 7.233 | 7.508 | 7.148 | 7.425 | 54,158,116 | +0.30(+4.18%) |
Apr 18, 2007 | 7.200 | 7.236 | 7.087 | 7.127 | 30,388,992 | -0.08(-1.17%) |
Apr 17, 2007 | 7.222 | 7.266 | 7.188 | 7.211 | 20,687,598 | -0.03(-0.43%) |
Apr 16, 2007 | 7.153 | 7.247 | 7.126 | 7.242 | 21,421,334 | +0.12(+1.63%) |
Apr 13, 2007 | 7.202 | 7.210 | 7.073 | 7.126 | 18,536,236 | -0.05(-0.72%) |
Apr 12, 2007 | 6.993 | 7.207 | 6.969 | 7.177 | 27,195,228 | +0.21(+2.99%) |
Apr 11, 2007 | 7.016 | 7.046 | 6.892 | 6.969 | 23,590,024 | -0.05(-0.75%) |
Apr 10, 2007 | 7.037 | 7.133 | 6.998 | 7.022 | 23,219,880 | -0.04(-0.54%) |
Apr 09, 2007 | 7.065 | 7.106 | 7.024 | 7.060 | 20,701,360 | -0.06(-0.79%) |
Apr 05, 2007 | 7.045 | 7.134 | 7.045 | 7.117 | 14,354,286 | +0.03(+0.49%) |
Apr 04, 2007 | 7.086 | 7.110 | 7.033 | 7.082 | 16,851,688 | +0.00(+0.05%) |
Apr 03, 2007 | 6.999 | 7.087 | 6.942 | 7.078 | 15,516,785 | +0.13(+1.82%) |
Apr 02, 2007 | 6.988 | 7.005 | 6.882 | 6.952 | 13,947,099 | -0.01(-0.18%) |
Mar 30, 2007 | 6.913 | 7.004 | 6.863 | 6.965 | 22,386,072 | +0.04(+0.52%) |
Mar 29, 2007 | 6.875 | 6.932 | 6.844 | 6.928 | 24,851,626 | +0.11(+1.61%) |
Mar 28, 2007 | 6.789 | 6.872 | 6.750 | 6.819 | 19,935,856 | +0.00(+0.05%) |
Mar 27, 2007 | 6.816 | 6.842 | 6.770 | 6.815 | 16,326,700 | -0.03(-0.40%) |
Mar 26, 2007 | 6.763 | 6.856 | 6.670 | 6.842 | 20,912,106 | +0.07(+0.97%) |
Mar 23, 2007 | 6.806 | 6.859 | 6.758 | 6.777 | 28,439,320 | -0.01(-0.20%) |
Mar 22, 2007 | 6.800 | 6.806 | 6.736 | 6.790 | 28,978,742 | +0.03(+0.43%) |
Mar 21, 2007 | 6.620 | 6.761 | 6.548 | 6.761 | 36,386,272 | +0.15(+2.20%) |
Mar 20, 2007 | 6.565 | 6.686 | 6.565 | 6.616 | 37,940,892 | +0.19(+2.88%) |
Mar 19, 2007 | 6.359 | 6.476 | 6.312 | 6.431 | 17,914,528 | +0.11(+1.77%) |
Mar 16, 2007 | 6.371 | 6.386 | 6.279 | 6.319 | 31,136,502 | -0.05(-0.83%) |
Mar 15, 2007 | 6.330 | 6.381 | 6.302 | 6.371 | 20,497,226 | +0.05(+0.81%) |
Mar 14, 2007 | 6.259 | 6.336 | 6.205 | 6.321 | 24,081,280 | +0.07(+1.06%) |
Mar 13, 2007 | 6.435 | 6.431 | 6.254 | 6.254 | 22,539,828 | -0.18(-2.81%) |
Mar 12, 2007 | 6.355 | 6.451 | 6.325 | 6.435 | 17,055,022 | +0.05(+0.80%) |
Mar 09, 2007 | 6.431 | 6.447 | 6.338 | 6.384 | 16,178,497 | +0.02(+0.29%) |
Mar 08, 2007 | 6.417 | 6.449 | 6.342 | 6.366 | 17,331,542 | -0.00(-0.01%) |
Mar 07, 2007 | 6.392 | 6.423 | 6.357 | 6.367 | 21,099,230 | -0.06(-0.92%) |
Mar 06, 2007 | 6.392 | 6.471 | 6.323 | 6.426 | 24,671,908 | +0.07(+1.04%) |
Mar 05, 2007 | 6.338 | 6.489 | 6.300 | 6.360 | 23,961,470 | -0.04(-0.64%) |
Mar 02, 2007 | 6.392 | 6.497 | 6.339 | 6.401 | 25,342,260 | -0.01(-0.21%) |
Mar 01, 2007 | 6.383 | 6.505 | 6.279 | 6.414 | 42,558,840 | -0.09(-1.36%) |
Feb 28, 2007 | 6.320 | 6.549 | 6.320 | 6.502 | 38,277,908 | +0.09(+1.39%) |
Feb 27, 2007 | 6.669 | 6.669 | 6.361 | 6.413 | 42,252,368 | -0.32(-4.69%) |
Feb 26, 2007 | 6.764 | 6.812 | 6.633 | 6.729 | 17,706,020 | +0.04(+0.57%) |
Feb 23, 2007 | 6.742 | 6.766 | 6.624 | 6.690 | 13,460,961 | -0.04(-0.58%) |
Feb 22, 2007 | 6.742 | 6.792 | 6.642 | 6.729 | 19,013,048 | -0.02(-0.23%) |
Feb 21, 2007 | 6.619 | 6.757 | 6.619 | 6.745 | 30,005,852 | +0.14(+2.12%) |
Feb 20, 2007 | 6.609 | 6.630 | 6.504 | 6.605 | 19,633,088 | +0.06(+0.87%) |
Feb 16, 2007 | 6.577 | 6.588 | 6.504 | 6.548 | 19,018,930 | -0.01(-0.18%) |
Feb 15, 2007 | 6.499 | 6.567 | 6.478 | 6.560 | 20,094,866 | +0.04(+0.66%) |
Feb 14, 2007 | 6.446 | 6.519 | 6.407 | 6.517 | 22,454,036 | +0.10(+1.63%) |
Feb 13, 2007 | 6.449 | 6.494 | 6.400 | 6.412 | 20,273,394 | -0.02(-0.34%) |
Feb 12, 2007 | 6.456 | 6.493 | 6.382 | 6.434 | 15,061,131 | -0.03(-0.49%) |
Feb 09, 2007 | 6.494 | 6.567 | 6.434 | 6.466 | 26,669,976 | -0.09(-1.39%) |
Feb 08, 2007 | 6.548 | 6.590 | 6.504 | 6.557 | 19,031,530 | -0.01(-0.11%) |
Feb 07, 2007 | 6.462 | 6.656 | 6.445 | 6.564 | 43,064,336 | +0.17(+2.72%) |
Feb 06, 2007 | 6.360 | 6.401 | 6.331 | 6.391 | 26,114,752 | +0.03(+0.44%) |
Feb 05, 2007 | 6.420 | 6.437 | 6.356 | 6.362 | 25,902,370 | -0.06(-0.92%) |
Feb 02, 2007 | 6.451 | 6.533 | 6.382 | 6.421 | 39,327,056 | -0.08(-1.20%) |
Feb 01, 2007 | 6.347 | 6.535 | 6.316 | 6.500 | 102,461,536 | +0.66(+11.21%) |
Jan 31, 2007 | 5.824 | 5.935 | 5.734 | 5.844 | 34,184,992 | +0.08(+1.34%) |
Jan 30, 2007 | 5.747 | 5.782 | 5.717 | 5.767 | 17,549,866 | +0.03(+0.44%) |
Jan 29, 2007 | 5.693 | 5.812 | 5.673 | 5.742 | 21,829,016 | +0.04(+0.73%) |
Jan 26, 2007 | 5.765 | 5.787 | 5.670 | 5.700 | 31,706,370 | -0.06(-1.07%) |
Jan 25, 2007 | 5.825 | 5.838 | 5.742 | 5.762 | 21,357,244 | -0.08(-1.31%) |
Jan 24, 2007 | 5.782 | 5.862 | 5.782 | 5.838 | 17,147,556 | +0.04(+0.64%) |
Jan 23, 2007 | 5.839 | 5.874 | 5.765 | 5.801 | 18,705,596 | -0.04(-0.64%) |
Jan 22, 2007 | 5.952 | 5.968 | 5.826 | 5.838 | 20,893,282 | -0.12(-2.03%) |
Jan 19, 2007 | 5.985 | 6.062 | 5.941 | 5.959 | 17,554,924 | -0.05(-0.88%) |
Jan 18, 2007 | 6.061 | 6.086 | 5.931 | 6.012 | 20,132,852 | -0.02(-0.35%) |
Jan 17, 2007 | 6.019 | 6.051 | 5.965 | 6.033 | 25,371,654 | +0.00(+0.06%) |
Jan 16, 2007 | 6.029 | 6.041 | 5.983 | 6.029 | 19,657,998 | +0.02(+0.29%) |
Jan 12, 2007 | 5.979 | 6.042 | 5.978 | 6.012 | 20,968,766 | -0.01(-0.12%) |
Jan 11, 2007 | 5.906 | 6.020 | 5.880 | 6.019 | 24,347,184 | +0.14(+2.40%) |
Jan 10, 2007 | 5.874 | 5.904 | 5.820 | 5.878 | 17,480,528 | -0.03(-0.49%) |
Jan 09, 2007 | 5.902 | 5.953 | 5.863 | 5.907 | 28,330,296 | +0.07(+1.21%) |
Jan 08, 2007 | 5.831 | 5.846 | 5.771 | 5.836 | 18,283,026 | +0.00(+0.03%) |
Jan 05, 2007 | 5.835 | 5.890 | 5.802 | 5.834 | 19,289,948 | +0.00(+0.03%) |
Jan 04, 2007 | 5.735 | 5.873 | 5.676 | 5.833 | 25,681,186 | +0.09(+1.65%) |
Jan 03, 2007 | 5.925 | 6.010 | 5.626 | 5.738 | 46,031,952 | -0.16(-2.74%) |
Dec 29, 2006 | 5.927 | 5.983 | 5.884 | 5.900 | 10,843,237 | -0.04(-0.64%) |
Dec 28, 2006 | 5.982 | 6.005 | 5.879 | 5.938 | 12,162,469 | -0.06(-1.03%) |
Dec 27, 2006 | 5.969 | 6.017 | 5.938 | 6.000 | 14,291,731 | +0.08(+1.41%) |
Dec 26, 2006 | 5.881 | 5.924 | 5.827 | 5.916 | 8,222,916 | +0.06(+0.95%) |
Dec 22, 2006 | 5.940 | 5.965 | 5.808 | 5.861 | 14,779,136 | -0.08(-1.33%) |
Dec 21, 2006 | 5.904 | 5.983 | 5.883 | 5.940 | 28,998,694 | +0.06(+0.94%) |
Dec 20, 2006 | 5.929 | 5.995 | 5.880 | 5.884 | 28,421,480 | +0.01(+0.19%) |
Dec 19, 2006 | 5.790 | 5.900 | 5.744 | 5.874 | 18,712,740 | +0.08(+1.33%) |
Dec 18, 2006 | 5.860 | 5.894 | 5.773 | 5.796 | 14,948,348 | -0.06(-1.09%) |
Dec 15, 2006 | 5.774 | 5.878 | 5.734 | 5.860 | 38,063,236 | +0.10(+1.80%) |
Dec 14, 2006 | 5.813 | 5.902 | 5.735 | 5.756 | 30,146,628 | -0.06(-0.97%) |
Dec 13, 2006 | 5.920 | 5.942 | 5.793 | 5.813 | 27,251,266 | -0.12(-1.98%) |
Dec 12, 2006 | 5.962 | 6.007 | 5.925 | 5.930 | 20,624,862 | -0.04(-0.75%) |
Dec 11, 2006 | 5.960 | 6.011 | 5.926 | 5.974 | 11,727,219 | -0.03(-0.56%) |
Dec 08, 2006 | 5.997 | 6.128 | 5.959 | 6.008 | 17,351,588 | -0.07(-1.14%) |
Dec 07, 2006 | 6.197 | 6.200 | 6.047 | 6.077 | 17,954,878 | -0.11(-1.79%) |
Dec 06, 2006 | 6.172 | 6.192 | 6.104 | 6.188 | 16,327,256 | +0.04(+0.59%) |
Dec 05, 2006 | 6.142 | 6.179 | 6.088 | 6.152 | 24,258,718 | +0.01(+0.12%) |
Dec 04, 2006 | 5.965 | 6.185 | 5.945 | 6.144 | 26,292,730 | +0.22(+3.68%) |
Dec 01, 2006 | 6.023 | 6.043 | 5.825 | 5.926 | 26,339,916 | -0.07(-1.12%) |
Nov 30, 2006 | 6.076 | 6.076 | 5.972 | 5.993 | 13,059,480 | -0.07(-1.18%) |
Nov 29, 2006 | 5.996 | 6.068 | 5.963 | 6.065 | 17,511,386 | +0.06(+0.94%) |
Nov 28, 2006 | 5.924 | 6.023 | 5.898 | 6.009 | 19,463,264 | +0.08(+1.43%) |
Nov 27, 2006 | 5.998 | 6.011 | 5.888 | 5.924 | 19,723,426 | -0.09(-1.44%) |
Nov 24, 2006 | 6.002 | 6.070 | 5.987 | 6.011 | 6,177,943 | -0.04(-0.60%) |
Nov 22, 2006 | 6.136 | 6.142 | 5.985 | 6.047 | 20,863,000 | -0.09(-1.42%) |
Nov 21, 2006 | 6.305 | 6.305 | 6.115 | 6.134 | 17,148,914 | -0.13(-2.02%) |
Nov 20, 2006 | 6.301 | 6.361 | 6.202 | 6.261 | 21,710,202 | -0.05(-0.76%) |
Nov 17, 2006 | 6.182 | 6.310 | 6.182 | 6.309 | 24,298,210 | +0.10(+1.68%) |
Nov 16, 2006 | 6.197 | 6.262 | 6.189 | 6.204 | 14,257,323 | +0.04(+0.60%) |
Nov 15, 2006 | 6.137 | 6.247 | 6.125 | 6.167 | 21,055,456 | +0.02(+0.40%) |
Nov 14, 2006 | 6.052 | 6.154 | 6.043 | 6.142 | 15,198,813 | +0.05(+0.79%) |
Nov 13, 2006 | 6.108 | 6.142 | 6.033 | 6.094 | 12,792,078 | -0.02(-0.40%) |
Nov 10, 2006 | 6.094 | 6.121 | 6.029 | 6.119 | 16,664,509 | +0.03(+0.42%) |
Nov 09, 2006 | 6.308 | 6.308 | 6.065 | 6.093 | 19,685,760 | -0.17(-2.78%) |
Nov 08, 2006 | 6.296 | 6.315 | 6.191 | 6.268 | 15,729,639 | -0.07(-1.10%) |
Nov 07, 2006 | 6.232 | 6.351 | 6.194 | 6.338 | 18,185,232 | +0.08(+1.35%) |
Nov 06, 2006 | 6.178 | 6.301 | 6.178 | 6.253 | 15,526,398 | +0.09(+1.41%) |
Nov 03, 2006 | 6.166 | 6.202 | 6.102 | 6.166 | 13,042,466 | -0.01(-0.22%) |
Nov 02, 2006 | 6.141 | 6.194 | 6.058 | 6.180 | 19,474,920 | +0.04(+0.64%) |
Nov 01, 2006 | 6.279 | 6.311 | 6.090 | 6.141 | 19,576,102 | -0.12(-1.92%) |
Oct 31, 2006 | 6.288 | 6.347 | 6.225 | 6.261 | 15,855,001 | -0.01(-0.10%) |
Oct 30, 2006 | 6.179 | 6.277 | 6.156 | 6.267 | 18,077,786 | +0.07(+1.16%) |
Oct 27, 2006 | 6.265 | 6.296 | 6.182 | 6.195 | 13,150,258 | -0.11(-1.69%) |
Oct 26, 2006 | 6.158 | 6.307 | 6.124 | 6.301 | 13,621,149 | +0.13(+2.06%) |
Oct 25, 2006 | 6.214 | 6.247 | 6.099 | 6.174 | 21,086,024 | -0.06(-1.01%) |
Oct 24, 2006 | 6.292 | 6.301 | 6.182 | 6.237 | 15,550,681 | -0.07(-1.07%) |
Oct 23, 2006 | 6.240 | 6.327 | 6.201 | 6.304 | 17,101,294 | +0.04(+0.57%) |
Oct 20, 2006 | 6.235 | 6.270 | 6.157 | 6.269 | 27,090,810 | +0.06(+1.01%) |
Oct 19, 2006 | 6.175 | 6.247 | 6.142 | 6.206 | 31,134,878 | +0.05(+0.86%) |
Oct 18, 2006 | 6.212 | 6.274 | 6.152 | 6.153 | 31,937,602 | -0.03(-0.41%) |
Oct 17, 2006 | 6.185 | 6.237 | 6.095 | 6.179 | 19,717,724 | +0.04(+0.73%) |
Oct 16, 2006 | 6.063 | 6.148 | 6.033 | 6.134 | 16,823,278 | +0.06(+0.93%) |
Oct 13, 2006 | 6.043 | 6.107 | 6.031 | 6.078 | 18,783,444 | +0.00(+0.06%) |
Oct 12, 2006 | 5.952 | 6.097 | 5.902 | 6.074 | 26,455,884 | +0.14(+2.36%) |
Oct 11, 2006 | 5.868 | 5.946 | 5.824 | 5.934 | 18,987,862 | +0.03(+0.52%) |
Oct 10, 2006 | 5.965 | 5.965 | 5.822 | 5.904 | 16,069,390 | -0.02(-0.32%) |
Oct 09, 2006 | 5.938 | 5.953 | 5.870 | 5.923 | 13,565,154 | -0.02(-0.26%) |
Oct 06, 2006 | 5.943 | 5.966 | 5.888 | 5.938 | 16,739,510 | +0.00(+0.06%) |
Oct 05, 2006 | 5.839 | 5.960 | 5.819 | 5.934 | 28,340,636 | +0.12(+2.08%) |
Oct 04, 2006 | 5.627 | 5.900 | 5.625 | 5.814 | 49,457,808 | +0.18(+3.14%) |
Oct 03, 2006 | 5.843 | 5.865 | 5.590 | 5.636 | 64,126,320 | -0.20(-3.50%) |
Oct 02, 2006 | 5.900 | 5.967 | 5.796 | 5.841 | 83,007,048 | -0.41(-6.53%) |
Sep 29, 2006 | 6.226 | 6.294 | 6.179 | 6.249 | 22,758,576 | +0.01(+0.20%) |
Sep 28, 2006 | 6.129 | 6.236 | 6.126 | 6.236 | 23,719,160 | +0.12(+1.93%) |
Sep 27, 2006 | 6.078 | 6.123 | 6.012 | 6.118 | 25,757,842 | +0.05(+0.82%) |
Sep 26, 2006 | 5.991 | 6.073 | 5.970 | 6.068 | 22,790,134 | +0.06(+0.92%) |
Sep 25, 2006 | 5.929 | 6.013 | 5.861 | 6.013 | 19,542,304 | +0.13(+2.15%) |
Sep 22, 2006 | 5.843 | 5.915 | 5.824 | 5.886 | 21,582,342 | +0.05(+0.84%) |
Sep 21, 2006 | 5.906 | 5.917 | 5.834 | 5.837 | 19,746,608 | -0.06(-1.09%) |
Sep 20, 2006 | 5.893 | 5.966 | 5.865 | 5.902 | 25,235,816 | -0.00(-0.02%) |
Sep 19, 2006 | 5.893 | 5.914 | 5.854 | 5.903 | 17,036,484 | +0.01(+0.22%) |
Sep 18, 2006 | 5.886 | 5.943 | 5.834 | 5.890 | 17,893,216 | +0.01(+0.11%) |
Sep 15, 2006 | 5.815 | 5.898 | 5.795 | 5.884 | 32,274,960 | +0.11(+1.98%) |
Sep 14, 2006 | 5.780 | 5.810 | 5.744 | 5.769 | 11,785,613 | -0.02(-0.33%) |
Sep 13, 2006 | 5.784 | 5.802 | 5.738 | 5.788 | 13,099,793 | -0.01(-0.22%) |
Sep 12, 2006 | 5.772 | 5.814 | 5.679 | 5.801 | 17,711,286 | +0.04(+0.61%) |
Sep 11, 2006 | 5.752 | 5.781 | 5.691 | 5.765 | 20,662,968 | -0.02(-0.38%) |
Sep 08, 2006 | 5.621 | 5.824 | 5.614 | 5.787 | 21,293,154 | +0.17(+3.02%) |
Sep 07, 2006 | 5.609 | 5.670 | 5.581 | 5.617 | 20,548,610 | +0.03(+0.46%) |
Sep 06, 2006 | 5.685 | 5.712 | 5.537 | 5.592 | 24,929,372 | -0.12(-2.10%) |
Sep 05, 2006 | 5.779 | 5.779 | 5.683 | 5.712 | 13,837,728 | -0.04(-0.74%) |
Sep 01, 2006 | 5.783 | 5.824 | 5.733 | 5.754 | 10,818,167 | -0.01(-0.11%) |
Aug 31, 2006 | 5.807 | 5.807 | 5.727 | 5.761 | 13,435,885 | -0.01(-0.09%) |
Aug 30, 2006 | 5.801 | 5.834 | 5.754 | 5.766 | 12,741,624 | -0.05(-0.91%) |
Aug 29, 2006 | 5.826 | 5.874 | 5.744 | 5.819 | 15,553,487 | -0.04(-0.67%) |
Aug 28, 2006 | 5.749 | 5.877 | 5.724 | 5.858 | 14,264,113 | +0.12(+2.01%) |
Aug 25, 2006 | 5.756 | 5.797 | 5.731 | 5.743 | 13,405,774 | -0.05(-0.78%) |
Aug 24, 2006 | 5.740 | 5.827 | 5.739 | 5.788 | 11,631,038 | +0.05(+0.89%) |
Aug 23, 2006 | 5.787 | 5.792 | 5.684 | 5.737 | 12,907,128 | -0.03(-0.50%) |
Aug 22, 2006 | 5.770 | 5.824 | 5.733 | 5.766 | 14,683,367 | -0.02(-0.27%) |
Aug 21, 2006 | 5.784 | 5.814 | 5.715 | 5.782 | 16,063,359 | -0.00(-0.03%) |
Aug 18, 2006 | 5.820 | 5.857 | 5.746 | 5.784 | 19,246,894 | -0.03(-0.52%) |
Aug 17, 2006 | 5.830 | 5.905 | 5.804 | 5.814 | 19,976,152 | -0.00(-0.03%) |
Aug 16, 2006 | 5.691 | 5.821 | 5.684 | 5.815 | 26,741,352 | +0.16(+2.86%) |
Aug 15, 2006 | 5.671 | 5.705 | 5.572 | 5.654 | 21,543,724 | +0.06(+1.12%) |
Aug 14, 2006 | 5.715 | 5.749 | 5.591 | 5.591 | 24,667,016 | -0.05(-0.84%) |
Aug 11, 2006 | 5.594 | 5.665 | 5.593 | 5.638 | 13,027,136 | +0.02(+0.31%) |
Aug 10, 2006 | 5.606 | 5.691 | 5.571 | 5.621 | 17,509,328 | +0.02(+0.29%) |
Aug 09, 2006 | 5.630 | 5.723 | 5.582 | 5.605 | 15,615,640 | +0.01(+0.16%) |
Aug 08, 2006 | 5.625 | 5.627 | 5.516 | 5.595 | 14,661,544 | -0.03(-0.57%) |
Aug 07, 2006 | 5.585 | 5.644 | 5.548 | 5.627 | 9,905,346 | +0.05(+0.98%) |
Aug 04, 2006 | 5.706 | 5.724 | 5.535 | 5.573 | 11,637,993 | -0.07(-1.19%) |
Aug 03, 2006 | 5.589 | 5.667 | 5.509 | 5.640 | 16,347,654 | +0.04(+0.76%) |
Aug 02, 2006 | 5.520 | 5.643 | 5.520 | 5.597 | 17,551,208 | +0.08(+1.47%) |
Aug 01, 2006 | 5.584 | 5.589 | 5.484 | 5.516 | 19,492,192 | -0.07(-1.32%) |
Jul 31, 2006 | 5.677 | 5.678 | 5.530 | 5.590 | 20,619,232 | -0.09(-1.54%) |
Jul 28, 2006 | 5.609 | 5.677 | 5.525 | 5.677 | 16,042,730 | +0.12(+2.07%) |
Jul 27, 2006 | 5.676 | 5.710 | 5.502 | 5.562 | 13,533,029 | -0.10(-1.84%) |
Jul 26, 2006 | 5.596 | 5.721 | 5.596 | 5.666 | 19,207,704 | +0.04(+0.76%) |
Jul 25, 2006 | 5.470 | 5.642 | 5.465 | 5.624 | 20,995,306 | +0.13(+2.45%) |
Jul 24, 2006 | 5.426 | 5.507 | 5.394 | 5.489 | 21,406,614 | +0.06(+1.17%) |
Jul 21, 2006 | 5.393 | 5.475 | 5.272 | 5.426 | 37,276,848 | +0.03(+0.61%) |
Jul 20, 2006 | 5.545 | 5.598 | 5.299 | 5.393 | 44,786,480 | -0.17(-3.07%) |
Jul 19, 2006 | 5.488 | 5.624 | 5.458 | 5.564 | 29,002,656 | +0.09(+1.63%) |
Jul 18, 2006 | 5.430 | 5.514 | 5.386 | 5.475 | 30,999,326 | +0.08(+1.43%) |
Jul 17, 2006 | 5.426 | 5.497 | 5.384 | 5.397 | 20,036,214 | -0.05(-0.85%) |
Jul 14, 2006 | 5.565 | 5.572 | 5.375 | 5.444 | 19,732,852 | -0.11(-1.95%) |
Jul 13, 2006 | 5.570 | 5.625 | 5.517 | 5.552 | 23,420,338 | -0.06(-1.12%) |
Jul 12, 2006 | 5.612 | 5.679 | 5.535 | 5.615 | 42,231,672 | +0.00(+0.05%) |
Jul 11, 2006 | 5.617 | 5.685 | 5.512 | 5.612 | 33,502,544 | +0.01(+0.26%) |
Jul 10, 2006 | 5.554 | 5.625 | 5.525 | 5.597 | 23,280,856 | +0.08(+1.38%) |
Jul 07, 2006 | 5.439 | 5.567 | 5.408 | 5.521 | 24,800,538 | +0.06(+1.10%) |
Jul 06, 2006 | 5.356 | 5.474 | 5.356 | 5.461 | 15,850,901 | +0.10(+1.88%) |
Jul 05, 2006 | 5.328 | 5.380 | 5.279 | 5.360 | 17,994,800 | -0.02(-0.46%) |
Jul 03, 2006 | 5.374 | 5.396 | 5.338 | 5.385 | 5,664,071 | +0.01(+0.17%) |
Jun 30, 2006 | 5.366 | 5.423 | 5.319 | 5.376 | 22,924,492 | +0.02(+0.36%) |
Jun 29, 2006 | 5.134 | 5.364 | 5.118 | 5.356 | 39,313,808 | +0.26(+5.10%) |
Jun 28, 2006 | 5.038 | 5.108 | 4.985 | 5.097 | 14,332,490 | +0.08(+1.65%) |
Jun 27, 2006 | 5.075 | 5.118 | 4.977 | 5.014 | 17,137,782 | -0.06(-1.09%) |
Jun 26, 2006 | 5.043 | 5.074 | 5.007 | 5.069 | 11,628,787 | +0.02(+0.40%) |
Jun 23, 2006 | 4.968 | 5.108 | 4.968 | 5.049 | 12,307,244 | +0.06(+1.13%) |
Jun 22, 2006 | 5.062 | 5.148 | 4.975 | 4.993 | 15,687,092 | -0.10(-1.89%) |
Jun 21, 2006 | 5.042 | 5.148 | 5.025 | 5.089 | 21,114,582 | +0.07(+1.39%) |
Jun 20, 2006 | 5.111 | 5.111 | 4.955 | 5.019 | 23,880,674 | -0.08(-1.55%) |
Jun 19, 2006 | 5.252 | 5.267 | 5.066 | 5.098 | 23,216,848 | -0.16(-3.02%) |
Jun 16, 2006 | 5.298 | 5.338 | 5.230 | 5.257 | 25,266,724 | -0.07(-1.25%) |
Jun 15, 2006 | 5.165 | 5.345 | 5.153 | 5.324 | 31,866,172 | +0.15(+2.90%) |
Jun 14, 2006 | 5.161 | 5.210 | 5.078 | 5.174 | 21,820,124 | -0.01(-0.14%) |
Jun 13, 2006 | 5.105 | 5.247 | 5.052 | 5.181 | 28,517,810 | +0.08(+1.53%) |
Jun 12, 2006 | 5.225 | 5.247 | 5.090 | 5.103 | 20,004,414 | -0.10(-2.01%) |
Jun 09, 2006 | 5.162 | 5.293 | 5.147 | 5.207 | 23,142,414 | +0.07(+1.31%) |
Jun 08, 2006 | 5.124 | 5.161 | 5.016 | 5.140 | 35,689,072 | -0.02(-0.42%) |
Jun 07, 2006 | 5.142 | 5.268 | 5.142 | 5.162 | 27,851,636 | +0.02(+0.39%) |
Jun 06, 2006 | 5.131 | 5.232 | 5.093 | 5.142 | 23,476,900 | +0.01(+0.18%) |
Jun 05, 2006 | 5.265 | 5.317 | 5.119 | 5.133 | 16,290,526 | -0.17(-3.27%) |
Jun 02, 2006 | 5.370 | 5.397 | 5.255 | 5.307 | 25,903,526 | -0.02(-0.44%) |