Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.078 | 7.163 | 6.948 | 7.102 | 6,930,244 | -0.03(-0.46%) |
Feb 27, 2007 | 7.290 | 7.312 | 7.076 | 7.134 | 10,088,752 | -0.21(-2.86%) |
Feb 26, 2007 | 7.414 | 7.466 | 7.288 | 7.345 | 3,228,150 | -0.05(-0.67%) |
Feb 23, 2007 | 7.407 | 7.431 | 7.321 | 7.394 | 4,159,191 | -0.03(-0.35%) |
Feb 22, 2007 | 7.457 | 7.479 | 7.347 | 7.420 | 3,027,817 | -0.05(-0.61%) |
Feb 21, 2007 | 7.520 | 7.520 | 7.392 | 7.466 | 4,437,084 | -0.01(-0.17%) |
Feb 20, 2007 | 7.440 | 7.527 | 7.412 | 7.479 | 5,752,525 | -0.07(-0.86%) |
Feb 16, 2007 | 7.492 | 7.585 | 7.492 | 7.544 | 7,945,777 | +0.00(+0.06%) |
Feb 15, 2007 | 7.479 | 7.570 | 7.392 | 7.540 | 9,155,436 | +0.03(+0.46%) |
Feb 14, 2007 | 7.245 | 7.538 | 7.232 | 7.505 | 10,986,565 | +0.27(+3.68%) |
Feb 13, 2007 | 7.132 | 7.245 | 7.091 | 7.238 | 6,318,514 | +0.13(+1.83%) |
Feb 12, 2007 | 7.059 | 7.130 | 7.026 | 7.108 | 4,592,456 | +0.01(+0.12%) |
Feb 09, 2007 | 7.108 | 7.152 | 7.039 | 7.100 | 4,700,051 | -0.03(-0.40%) |
Feb 08, 2007 | 7.052 | 7.206 | 7.052 | 7.128 | 7,908,812 | +0.11(+1.51%) |
Feb 07, 2007 | 6.985 | 7.054 | 6.911 | 7.022 | 4,035,146 | +0.04(+0.62%) |
Feb 06, 2007 | 6.939 | 6.987 | 6.909 | 6.978 | 3,319,766 | +0.04(+0.59%) |
Feb 05, 2007 | 7.054 | 7.067 | 6.924 | 6.937 | 4,067,773 | -0.13(-1.81%) |
Feb 02, 2007 | 7.095 | 7.143 | 7.035 | 7.065 | 6,169,298 | -0.02(-0.31%) |
Feb 01, 2007 | 7.052 | 7.163 | 7.007 | 7.087 | 7,319,064 | +0.07(+0.96%) |
Jan 31, 2007 | 6.987 | 7.067 | 6.939 | 7.020 | 5,982,430 | +0.02(+0.28%) |
Jan 30, 2007 | 6.965 | 7.033 | 6.933 | 7.000 | 5,837,921 | +0.07(+1.03%) |
Jan 29, 2007 | 6.968 | 6.985 | 6.844 | 6.929 | 4,524,058 | -0.01(-0.09%) |
Jan 26, 2007 | 6.913 | 6.976 | 6.835 | 6.935 | 7,581,920 | +0.03(+0.47%) |
Jan 25, 2007 | 6.939 | 6.942 | 6.818 | 6.903 | 8,849,160 | -0.07(-1.03%) |
Jan 24, 2007 | 6.931 | 6.990 | 6.931 | 6.974 | 6,420,651 | +0.05(+0.69%) |
Jan 23, 2007 | 6.948 | 6.996 | 6.894 | 6.926 | 7,133,220 | -0.02(-0.34%) |
Jan 22, 2007 | 6.981 | 7.009 | 6.905 | 6.950 | 5,959,793 | -0.06(-0.87%) |
Jan 19, 2007 | 7.193 | 7.215 | 6.942 | 7.011 | 10,823,516 | -0.14(-1.94%) |
Jan 18, 2007 | 7.195 | 7.288 | 7.145 | 7.150 | 6,473,235 | -0.02(-0.33%) |
Jan 17, 2007 | 7.191 | 7.254 | 7.152 | 7.173 | 6,090,381 | -0.06(-0.81%) |
Jan 16, 2007 | 7.169 | 7.247 | 7.152 | 7.232 | 5,281,087 | +0.02(+0.24%) |
Jan 12, 2007 | 6.942 | 7.225 | 6.942 | 7.215 | 7,319,272 | +0.25(+3.58%) |
Jan 11, 2007 | 6.989 | 7.022 | 6.942 | 6.965 | 6,052,405 | +0.00(+0.06%) |
Jan 10, 2007 | 6.890 | 6.985 | 6.853 | 6.961 | 4,986,674 | +0.03(+0.44%) |
Jan 09, 2007 | 6.848 | 6.996 | 6.848 | 6.931 | 6,674,075 | +0.08(+1.23%) |
Jan 08, 2007 | 6.701 | 6.881 | 6.677 | 6.846 | 6,196,541 | +0.04(+0.57%) |
Jan 05, 2007 | 6.785 | 6.916 | 6.718 | 6.807 | 8,413,164 | +0.04(+0.64%) |
Jan 04, 2007 | 6.629 | 6.842 | 6.601 | 6.764 | 6,739,948 | +0.16(+2.36%) |
Jan 03, 2007 | 6.350 | 6.785 | 6.350 | 6.608 | 11,146,191 | +0.26(+4.06%) |
Dec 29, 2006 | 6.421 | 6.512 | 6.346 | 6.350 | 2,992,837 | -0.11(-1.64%) |
Dec 28, 2006 | 6.426 | 6.471 | 6.424 | 6.456 | 4,411,046 | +0.01(+0.20%) |
Dec 27, 2006 | 6.424 | 6.495 | 6.385 | 6.443 | 5,312,270 | +0.10(+1.54%) |
Dec 26, 2006 | 6.382 | 6.408 | 6.326 | 6.346 | 3,144,092 | -0.08(-1.25%) |
Dec 22, 2006 | 6.456 | 6.478 | 6.389 | 6.426 | 4,850,946 | -0.04(-0.64%) |
Dec 21, 2006 | 6.515 | 6.523 | 6.450 | 6.467 | 3,272,364 | -0.03(-0.43%) |
Dec 20, 2006 | 6.486 | 6.545 | 6.476 | 6.495 | 2,935,154 | -0.01(-0.17%) |
Dec 19, 2006 | 6.489 | 6.586 | 6.372 | 6.506 | 6,583,949 | -0.02(-0.27%) |
Dec 18, 2006 | 6.658 | 6.690 | 6.489 | 6.523 | 3,543,110 | -0.11(-1.67%) |
Dec 15, 2006 | 6.749 | 6.751 | 6.603 | 6.634 | 9,918,287 | -0.01(-0.13%) |
Dec 14, 2006 | 6.577 | 6.688 | 6.554 | 6.642 | 5,762,441 | +0.10(+1.52%) |
Dec 13, 2006 | 6.640 | 6.697 | 6.534 | 6.543 | 4,507,669 | -0.05(-0.69%) |
Dec 12, 2006 | 6.577 | 6.612 | 6.538 | 6.588 | 5,210,752 | +0.03(+0.40%) |
Dec 11, 2006 | 6.515 | 6.645 | 6.476 | 6.562 | 4,847,711 | +0.02(+0.30%) |
Dec 08, 2006 | 6.670 | 6.679 | 6.541 | 6.543 | 4,124,169 | -0.16(-2.39%) |
Dec 07, 2006 | 6.707 | 6.744 | 6.647 | 6.703 | 5,414,785 | -0.00(-0.06%) |
Dec 06, 2006 | 6.697 | 6.733 | 6.677 | 6.707 | 4,187,107 | +0.00(+0.06%) |
Dec 05, 2006 | 6.718 | 6.725 | 6.679 | 6.703 | 4,842,364 | +0.01(+0.13%) |
Dec 04, 2006 | 6.601 | 6.738 | 6.545 | 6.694 | 6,014,822 | +0.13(+1.91%) |
Dec 01, 2006 | 6.690 | 6.740 | 6.508 | 6.569 | 5,902,382 | -0.14(-2.07%) |
Nov 30, 2006 | 6.445 | 6.788 | 6.328 | 6.707 | 15,616,018 | +0.20(+3.03%) |
Nov 29, 2006 | 6.419 | 6.588 | 6.419 | 6.510 | 6,207,910 | +0.13(+2.00%) |
Nov 28, 2006 | 6.361 | 6.437 | 6.309 | 6.382 | 7,781,740 | -0.02(-0.24%) |
Nov 27, 2006 | 6.473 | 6.510 | 6.380 | 6.398 | 4,980,870 | -0.10(-1.50%) |
Nov 24, 2006 | 6.564 | 6.586 | 6.478 | 6.495 | 1,253,471 | -0.10(-1.45%) |
Nov 22, 2006 | 6.629 | 6.660 | 6.523 | 6.590 | 3,430,974 | -0.01(-0.16%) |
Nov 21, 2006 | 6.547 | 6.688 | 6.525 | 6.601 | 4,566,694 | +0.03(+0.46%) |
Nov 20, 2006 | 6.541 | 6.632 | 6.528 | 6.571 | 4,947,259 | -0.02(-0.30%) |
Nov 17, 2006 | 6.697 | 6.725 | 6.538 | 6.590 | 7,568,331 | -0.12(-1.74%) |
Nov 16, 2006 | 6.790 | 6.829 | 6.616 | 6.707 | 6,496,555 | -0.04(-0.64%) |
Nov 15, 2006 | 6.603 | 6.892 | 6.577 | 6.751 | 13,584,985 | +0.18(+2.81%) |
Nov 14, 2006 | 6.723 | 6.801 | 6.415 | 6.567 | 14,729,874 | -0.19(-2.79%) |
Nov 13, 2006 | 6.801 | 6.805 | 6.690 | 6.755 | 7,535,339 | -0.05(-0.67%) |
Nov 10, 2006 | 6.736 | 6.838 | 6.681 | 6.801 | 4,572,217 | +0.08(+1.23%) |
Nov 09, 2006 | 6.662 | 6.764 | 6.653 | 6.718 | 3,055,065 | -0.08(-1.15%) |
Nov 08, 2006 | 6.694 | 6.829 | 6.616 | 6.796 | 4,559,897 | +0.05(+0.67%) |
Nov 07, 2006 | 6.742 | 6.785 | 6.686 | 6.751 | 6,235,919 | -0.03(-0.38%) |
Nov 06, 2006 | 6.673 | 6.855 | 6.664 | 6.777 | 8,668,328 | +0.11(+1.62%) |
Nov 03, 2006 | 6.653 | 6.697 | 6.486 | 6.668 | 8,710,599 | +0.06(+0.85%) |
Nov 02, 2006 | 6.209 | 6.701 | 6.198 | 6.612 | 16,213,407 | +0.42(+6.83%) |
Nov 01, 2006 | 6.428 | 6.452 | 6.190 | 6.190 | 7,616,402 | -0.19(-2.96%) |
Oct 31, 2006 | 6.515 | 6.532 | 6.367 | 6.378 | 5,322,574 | -0.13(-2.06%) |
Oct 30, 2006 | 6.432 | 6.519 | 6.376 | 6.512 | 4,267,451 | +0.09(+1.38%) |
Oct 27, 2006 | 6.532 | 6.543 | 6.415 | 6.424 | 4,465,287 | -0.15(-2.31%) |
Oct 26, 2006 | 6.447 | 6.636 | 6.391 | 6.575 | 5,712,686 | +0.12(+1.81%) |
Oct 25, 2006 | 6.486 | 6.601 | 6.395 | 6.458 | 6,109,585 | -0.06(-0.90%) |
Oct 24, 2006 | 6.636 | 6.666 | 6.493 | 6.517 | 4,691,178 | -0.15(-2.31%) |
Oct 23, 2006 | 6.419 | 6.671 | 6.400 | 6.671 | 5,377,612 | +0.22(+3.39%) |
Oct 20, 2006 | 6.489 | 6.506 | 6.393 | 6.452 | 6,816,687 | -0.00(-0.07%) |
Oct 19, 2006 | 6.486 | 6.556 | 6.415 | 6.456 | 4,728,313 | -0.06(-0.93%) |
Oct 18, 2006 | 6.597 | 6.653 | 6.504 | 6.517 | 7,730,992 | -0.03(-0.46%) |
Oct 17, 2006 | 6.582 | 6.638 | 6.484 | 6.547 | 6,691,909 | -0.09(-1.34%) |
Oct 16, 2006 | 6.714 | 6.718 | 6.590 | 6.636 | 7,356,675 | +0.06(+0.86%) |
Oct 13, 2006 | 6.595 | 6.718 | 6.541 | 6.580 | 7,226,507 | -0.06(-0.91%) |
Oct 12, 2006 | 6.339 | 6.649 | 6.339 | 6.640 | 11,115,100 | +0.31(+4.86%) |
Oct 11, 2006 | 6.326 | 6.398 | 6.294 | 6.333 | 4,763,654 | -0.04(-0.61%) |
Oct 10, 2006 | 6.296 | 6.382 | 6.285 | 6.372 | 5,346,941 | +0.13(+2.08%) |
Oct 09, 2006 | 6.177 | 6.276 | 6.107 | 6.242 | 3,981,602 | +0.06(+0.98%) |
Oct 06, 2006 | 6.235 | 6.248 | 6.096 | 6.181 | 10,340,113 | -0.08(-1.25%) |
Oct 05, 2006 | 5.927 | 6.374 | 5.927 | 6.259 | 20,333,442 | +0.42(+7.16%) |
Oct 04, 2006 | 5.665 | 5.849 | 5.637 | 5.841 | 6,523,535 | +0.15(+2.67%) |
Oct 03, 2006 | 5.578 | 5.724 | 5.531 | 5.689 | 6,872,700 | +0.11(+1.94%) |
Oct 02, 2006 | 5.533 | 5.737 | 5.425 | 5.581 | 9,708,168 | +0.07(+1.34%) |
Sep 29, 2006 | 5.587 | 5.607 | 5.481 | 5.507 | 8,643,295 | -0.09(-1.55%) |
Sep 28, 2006 | 5.542 | 5.596 | 5.472 | 5.594 | 4,191,371 | +0.07(+1.26%) |
Sep 27, 2006 | 5.630 | 5.678 | 5.492 | 5.524 | 6,524,185 | -0.11(-1.92%) |
Sep 26, 2006 | 5.578 | 5.654 | 5.578 | 5.633 | 5,634,049 | +0.03(+0.50%) |
Sep 25, 2006 | 5.557 | 5.628 | 5.485 | 5.604 | 6,094,317 | +0.08(+1.41%) |
Sep 22, 2006 | 5.552 | 5.574 | 5.459 | 5.526 | 3,315,092 | -0.00(-0.08%) |
Sep 21, 2006 | 5.652 | 5.669 | 5.531 | 5.531 | 3,813,385 | -0.10(-1.81%) |
Sep 20, 2006 | 5.565 | 5.659 | 5.565 | 5.633 | 5,062,800 | +0.10(+1.76%) |
Sep 19, 2006 | 5.628 | 5.667 | 5.494 | 5.535 | 5,714,499 | -0.10(-1.77%) |
Sep 18, 2006 | 5.628 | 5.659 | 5.563 | 5.635 | 5,172,140 | +0.01(+0.15%) |
Sep 15, 2006 | 5.672 | 5.752 | 5.611 | 5.626 | 14,149,290 | +0.02(+0.27%) |
Sep 14, 2006 | 5.403 | 5.611 | 5.392 | 5.611 | 6,307,237 | +0.17(+3.11%) |
Sep 13, 2006 | 5.346 | 5.511 | 5.331 | 5.442 | 6,612,437 | -0.13(-2.33%) |
Sep 12, 2006 | 5.464 | 5.611 | 5.442 | 5.572 | 5,575,781 | +0.09(+1.58%) |
Sep 11, 2006 | 5.331 | 5.561 | 5.323 | 5.485 | 5,580,487 | +0.07(+1.36%) |
Sep 08, 2006 | 5.284 | 5.448 | 5.221 | 5.411 | 4,074,358 | +0.17(+3.18%) |
Sep 07, 2006 | 5.251 | 5.310 | 5.212 | 5.245 | 3,412,240 | -0.04(-0.78%) |
Sep 06, 2006 | 5.286 | 5.323 | 5.245 | 5.286 | 3,842,035 | -0.05(-1.01%) |
Sep 05, 2006 | 5.375 | 5.403 | 5.288 | 5.340 | 5,540,759 | -0.06(-1.08%) |
Sep 01, 2006 | 5.338 | 5.403 | 5.281 | 5.398 | 4,981,746 | +0.09(+1.71%) |
Aug 31, 2006 | 5.212 | 5.401 | 5.208 | 5.307 | 6,496,569 | +0.11(+2.04%) |
Aug 30, 2006 | 5.177 | 5.212 | 5.117 | 5.201 | 4,486,332 | +0.05(+0.97%) |
Aug 29, 2006 | 5.136 | 5.188 | 5.125 | 5.151 | 6,473,784 | +0.00(+0.00%) |
Aug 28, 2006 | 5.121 | 5.177 | 5.108 | 5.151 | 6,644,760 | +0.02(+0.34%) |
Aug 25, 2006 | 5.097 | 5.164 | 5.058 | 5.134 | 5,608,413 | +0.01(+0.17%) |
Aug 24, 2006 | 5.180 | 5.180 | 5.076 | 5.125 | 8,681,127 | -0.02(-0.30%) |
Aug 23, 2006 | 5.164 | 5.171 | 5.097 | 5.141 | 7,018,870 | +0.00(+0.00%) |
Aug 22, 2006 | 5.145 | 5.154 | 5.089 | 5.141 | 6,095,383 | +0.02(+0.34%) |
Aug 21, 2006 | 5.147 | 5.169 | 5.093 | 5.123 | 4,454,817 | -0.05(-0.92%) |
Aug 18, 2006 | 5.171 | 5.281 | 5.069 | 5.171 | 14,939,550 | +0.05(+1.02%) |
Aug 17, 2006 | 5.058 | 5.195 | 5.037 | 5.119 | 12,155,153 | +0.03(+0.51%) |
Aug 16, 2006 | 4.909 | 5.093 | 4.794 | 5.093 | 24,658,558 | -0.02(-0.47%) |
Aug 15, 2006 | 5.017 | 5.143 | 4.941 | 5.117 | 9,991,372 | +0.18(+3.55%) |
Aug 14, 2006 | 4.993 | 5.030 | 4.935 | 4.941 | 7,880,305 | -0.04(-0.83%) |
Aug 11, 2006 | 5.097 | 5.117 | 4.978 | 4.982 | 3,861,184 | -0.12(-2.29%) |
Aug 10, 2006 | 4.989 | 5.116 | 4.956 | 5.099 | 4,708,596 | +0.11(+2.22%) |
Aug 09, 2006 | 5.043 | 5.123 | 4.978 | 4.989 | 5,452,073 | -0.02(-0.43%) |
Aug 08, 2006 | 5.071 | 5.119 | 5.008 | 5.011 | 5,597,126 | -0.03(-0.52%) |
Aug 07, 2006 | 5.039 | 5.110 | 5.000 | 5.037 | 6,599,951 | -0.00(-0.04%) |
Aug 04, 2006 | 5.082 | 5.199 | 5.004 | 5.039 | 16,990,092 | -0.01(-0.17%) |
Aug 03, 2006 | 5.182 | 5.182 | 4.985 | 5.047 | 14,882,855 | -0.23(-4.39%) |
Aug 02, 2006 | 5.273 | 5.316 | 5.221 | 5.279 | 5,265,809 | +0.01(+0.12%) |
Aug 01, 2006 | 5.364 | 5.379 | 5.177 | 5.273 | 8,701,712 | -0.12(-2.25%) |
Jul 31, 2006 | 5.383 | 5.503 | 5.377 | 5.394 | 4,582,567 | -0.00(-0.08%) |
Jul 28, 2006 | 5.359 | 5.461 | 5.333 | 5.398 | 4,628,133 | +0.09(+1.67%) |
Jul 27, 2006 | 5.529 | 5.542 | 5.310 | 5.310 | 4,274,958 | -0.17(-3.09%) |
Jul 26, 2006 | 5.520 | 5.555 | 5.477 | 5.479 | 3,615,447 | -0.08(-1.37%) |
Jul 25, 2006 | 5.416 | 5.572 | 5.375 | 5.555 | 3,656,002 | +0.14(+2.52%) |
Jul 24, 2006 | 5.301 | 5.472 | 5.323 | 5.418 | 4,280,440 | +0.12(+2.21%) |
Jul 21, 2006 | 5.323 | 5.381 | 5.277 | 5.301 | 4,098,043 | -0.05(-0.97%) |
Jul 20, 2006 | 5.459 | 5.496 | 5.351 | 5.353 | 2,363,909 | -0.13(-2.45%) |
Jul 19, 2006 | 5.422 | 5.533 | 5.414 | 5.487 | 4,276,333 | +0.07(+1.36%) |
Jul 18, 2006 | 5.490 | 5.494 | 5.342 | 5.414 | 4,834,575 | -0.08(-1.42%) |
Jul 17, 2006 | 5.346 | 5.511 | 5.336 | 5.492 | 3,927,002 | +0.17(+3.26%) |
Jul 14, 2006 | 5.438 | 5.468 | 5.318 | 5.318 | 5,311,315 | -0.14(-2.58%) |
Jul 13, 2006 | 5.542 | 5.591 | 5.444 | 5.459 | 4,701,412 | -0.10(-1.79%) |
Jul 12, 2006 | 5.663 | 5.685 | 5.542 | 5.559 | 4,946,636 | -0.13(-2.21%) |
Jul 11, 2006 | 5.561 | 5.685 | 5.505 | 5.685 | 6,776,474 | +0.10(+1.82%) |
Jul 10, 2006 | 5.578 | 5.622 | 5.535 | 5.583 | 3,411,474 | +0.03(+0.47%) |
Jul 07, 2006 | 5.607 | 5.626 | 5.535 | 5.557 | 4,985,419 | -0.07(-1.31%) |
Jul 06, 2006 | 5.823 | 5.893 | 5.498 | 5.630 | 17,851,614 | -0.16(-2.73%) |
Jul 05, 2006 | 6.001 | 6.042 | 5.760 | 5.789 | 7,648,794 | -0.22(-3.68%) |
Jul 03, 2006 | 6.072 | 6.135 | 5.958 | 6.010 | 3,682,026 | -0.07(-1.14%) |
Jun 30, 2006 | 6.181 | 6.231 | 6.079 | 6.079 | 5,619,593 | -0.06(-0.92%) |
Jun 29, 2006 | 5.992 | 6.135 | 5.934 | 6.135 | 4,626,712 | +0.20(+3.32%) |
Jun 28, 2006 | 5.897 | 5.958 | 5.856 | 5.938 | 3,534,818 | +0.06(+1.03%) |
Jun 27, 2006 | 6.001 | 6.001 | 5.860 | 5.877 | 3,222,719 | -0.10(-1.63%) |
Jun 26, 2006 | 5.899 | 6.014 | 5.895 | 5.975 | 2,128,555 | +0.07(+1.25%) |
Jun 23, 2006 | 5.882 | 5.958 | 5.867 | 5.901 | 2,112,783 | -0.02(-0.37%) |
Jun 22, 2006 | 5.936 | 6.001 | 5.884 | 5.923 | 3,576,683 | -0.03(-0.58%) |
Jun 21, 2006 | 5.871 | 6.001 | 5.845 | 5.958 | 4,153,275 | +0.11(+1.81%) |
Jun 20, 2006 | 5.838 | 5.906 | 5.830 | 5.851 | 2,611,939 | +0.01(+0.15%) |
Jun 19, 2006 | 5.914 | 5.960 | 5.817 | 5.843 | 5,090,809 | -0.07(-1.25%) |
Jun 16, 2006 | 5.981 | 6.036 | 5.897 | 5.916 | 7,203,519 | -0.05(-0.91%) |
Jun 15, 2006 | 5.856 | 6.014 | 5.830 | 5.971 | 4,827,787 | +0.13(+2.26%) |
Jun 14, 2006 | 5.843 | 5.856 | 5.771 | 5.838 | 5,727,497 | +0.04(+0.63%) |
Jun 13, 2006 | 5.795 | 5.895 | 5.780 | 5.802 | 6,327,729 | -0.01(-0.19%) |
Jun 12, 2006 | 5.869 | 5.973 | 5.804 | 5.812 | 9,567,747 | -0.06(-1.03%) |
Jun 09, 2006 | 5.860 | 5.932 | 5.838 | 5.873 | 6,080,183 | +0.03(+0.56%) |
Jun 08, 2006 | 5.817 | 5.862 | 5.678 | 5.841 | 9,357,614 | -0.01(-0.19%) |
Jun 07, 2006 | 5.981 | 5.981 | 5.847 | 5.851 | 7,970,449 | -0.14(-2.39%) |
Jun 06, 2006 | 5.988 | 6.033 | 5.845 | 5.994 | 4,962,376 | +0.00(+0.04%) |
Jun 05, 2006 | 6.125 | 6.140 | 5.990 | 5.992 | 3,952,195 | -0.16(-2.57%) |
Jun 02, 2006 | 6.231 | 6.259 | 6.070 | 6.151 | 3,410,870 | -0.08(-1.22%) |
Jun 01, 2006 | 6.090 | 6.250 | 6.068 | 6.226 | 7,251,055 | +0.10(+1.70%) |
May 31, 2006 | 5.945 | 6.164 | 5.927 | 6.122 | 7,002,531 | +0.16(+2.65%) |
May 30, 2006 | 6.042 | 6.051 | 5.910 | 5.964 | 4,020,473 | -0.08(-1.29%) |
May 26, 2006 | 6.040 | 6.057 | 5.966 | 6.042 | 4,439,641 | -0.01(-0.18%) |
May 25, 2006 | 5.903 | 6.059 | 5.849 | 6.053 | 9,733,242 | -0.02(-0.39%) |
May 24, 2006 | 6.055 | 6.096 | 5.919 | 6.077 | 10,949,278 | +0.02(+0.36%) |
May 23, 2006 | 6.096 | 6.146 | 6.051 | 6.055 | 7,756,122 | -0.03(-0.43%) |
May 22, 2006 | 5.955 | 6.130 | 5.854 | 6.081 | 7,545,430 | +0.10(+1.70%) |
May 19, 2006 | 5.964 | 6.051 | 5.951 | 5.979 | 7,353,020 | +0.01(+0.18%) |
May 18, 2006 | 6.023 | 6.053 | 5.964 | 5.968 | 6,249,799 | -0.02(-0.40%) |
May 17, 2006 | 6.096 | 6.179 | 5.958 | 5.992 | 14,922,750 | -0.29(-4.62%) |
May 16, 2006 | 6.213 | 6.283 | 6.177 | 6.283 | 5,030,874 | +0.03(+0.45%) |
May 15, 2006 | 6.164 | 6.294 | 6.133 | 6.255 | 6,378,375 | +0.08(+1.23%) |
May 12, 2006 | 6.337 | 6.372 | 6.161 | 6.179 | 7,751,992 | -0.21(-3.22%) |
May 11, 2006 | 6.385 | 6.469 | 6.372 | 6.385 | 3,879,073 | -0.03(-0.54%) |
May 10, 2006 | 6.458 | 6.493 | 6.389 | 6.419 | 5,758,519 | -0.06(-0.94%) |
May 09, 2006 | 6.512 | 6.519 | 6.450 | 6.480 | 2,630,475 | -0.02(-0.33%) |
May 08, 2006 | 6.398 | 6.506 | 6.398 | 6.502 | 4,553,793 | +0.05(+0.84%) |
May 05, 2006 | 6.441 | 6.473 | 6.387 | 6.447 | 3,769,019 | +0.07(+1.05%) |
May 04, 2006 | 6.504 | 6.532 | 6.328 | 6.380 | 9,287,630 | -0.18(-2.68%) |
May 03, 2006 | 6.523 | 6.638 | 6.491 | 6.556 | 4,221,479 | +0.02(+0.36%) |
May 02, 2006 | 6.634 | 6.681 | 6.525 | 6.532 | 3,811,165 | -0.10(-1.54%) |
May 01, 2006 | 6.640 | 6.725 | 6.612 | 6.634 | 5,287,717 | -0.01(-0.10%) |
Apr 28, 2006 | 6.567 | 6.671 | 6.493 | 6.640 | 5,983,764 | +0.08(+1.16%) |
Apr 27, 2006 | 6.452 | 6.629 | 6.426 | 6.564 | 6,509,789 | +0.12(+1.88%) |
Apr 26, 2006 | 6.482 | 6.491 | 6.395 | 6.443 | 3,880,029 | -0.02(-0.30%) |
Apr 25, 2006 | 6.374 | 6.512 | 6.372 | 6.463 | 5,227,672 | +0.09(+1.43%) |
Apr 24, 2006 | 6.378 | 6.450 | 6.309 | 6.372 | 4,946,226 | -0.04(-0.61%) |
Apr 21, 2006 | 6.597 | 6.597 | 6.376 | 6.411 | 6,973,517 | -0.15(-2.31%) |
Apr 20, 2006 | 6.551 | 6.632 | 6.502 | 6.562 | 3,079,174 | +0.00(+0.00%) |
Apr 19, 2006 | 6.497 | 6.582 | 6.476 | 6.562 | 5,153,355 | +0.07(+1.10%) |
Apr 18, 2006 | 6.395 | 6.534 | 6.411 | 6.491 | 3,926,979 | +0.10(+1.49%) |
Apr 17, 2006 | 6.419 | 6.465 | 6.343 | 6.395 | 3,373,148 | -0.03(-0.51%) |
Apr 13, 2006 | 6.385 | 6.502 | 6.372 | 6.428 | 4,334,177 | +0.05(+0.75%) |
Apr 12, 2006 | 6.406 | 6.447 | 6.372 | 6.380 | 3,704,539 | -0.03(-0.41%) |
Apr 11, 2006 | 6.482 | 6.491 | 6.385 | 6.406 | 3,066,540 | -0.02(-0.34%) |
Apr 10, 2006 | 6.519 | 6.558 | 6.395 | 6.428 | 4,303,949 | -0.11(-1.72%) |
Apr 07, 2006 | 6.536 | 6.655 | 6.493 | 6.541 | 3,783,729 | +0.00(+0.03%) |
Apr 06, 2006 | 6.393 | 6.551 | 6.378 | 6.538 | 7,931,343 | +0.23(+3.71%) |
Apr 05, 2006 | 6.276 | 6.311 | 6.213 | 6.304 | 6,052,507 | +0.01(+0.14%) |
Apr 04, 2006 | 6.298 | 6.337 | 6.233 | 6.296 | 5,193,513 | +0.05(+0.83%) |
Apr 03, 2006 | 6.333 | 6.380 | 6.209 | 6.244 | 7,079,238 | -0.08(-1.30%) |
Mar 31, 2006 | 6.328 | 6.363 | 6.311 | 6.326 | 3,750,151 | +0.01(+0.10%) |
Mar 30, 2006 | 6.337 | 6.391 | 6.278 | 6.320 | 4,819,924 | +0.03(+0.45%) |
Mar 29, 2006 | 6.244 | 6.339 | 6.242 | 6.291 | 4,479,134 | +0.04(+0.62%) |
Mar 28, 2006 | 6.270 | 6.296 | 6.224 | 6.252 | 6,094,764 | +0.00(+0.00%) |
Mar 27, 2006 | 6.270 | 6.274 | 6.231 | 6.252 | 7,979,535 | -0.02(-0.28%) |
Mar 24, 2006 | 6.246 | 6.272 | 6.209 | 6.270 | 4,635,756 | +0.05(+0.77%) |
Mar 23, 2006 | 6.077 | 6.265 | 6.075 | 6.222 | 6,696,205 | +0.12(+1.92%) |
Mar 22, 2006 | 6.020 | 6.129 | 6.003 | 6.105 | 5,730,441 | +0.05(+0.86%) |
Mar 21, 2006 | 6.014 | 6.148 | 5.964 | 6.053 | 6,395,563 | +0.00(+0.07%) |
Mar 20, 2006 | 5.977 | 6.064 | 5.962 | 6.049 | 6,363,314 | +0.10(+1.64%) |
Mar 17, 2006 | 6.023 | 6.055 | 5.945 | 5.951 | 7,771,113 | -0.08(-1.26%) |
Mar 16, 2006 | 6.146 | 6.151 | 6.010 | 6.027 | 6,129,897 | -0.08(-1.38%) |
Mar 15, 2006 | 6.092 | 6.155 | 5.869 | 6.112 | 10,751,506 | +0.04(+0.64%) |
Mar 14, 2006 | 6.036 | 6.077 | 5.938 | 6.072 | 5,897,500 | +0.03(+0.57%) |
Mar 13, 2006 | 6.077 | 6.101 | 5.988 | 6.038 | 5,305,552 | +0.00(+0.04%) |
Mar 10, 2006 | 5.992 | 6.122 | 5.955 | 6.036 | 4,062,771 | +0.05(+0.91%) |
Mar 09, 2006 | 6.129 | 6.138 | 5.971 | 5.981 | 3,570,057 | -0.13(-2.09%) |
Mar 08, 2006 | 6.116 | 6.159 | 6.042 | 6.109 | 3,709,546 | -0.01(-0.18%) |
Mar 07, 2006 | 6.068 | 6.131 | 6.042 | 6.120 | 2,855,978 | +0.03(+0.46%) |
Mar 06, 2006 | 6.135 | 6.183 | 6.059 | 6.092 | 2,436,099 | -0.05(-0.88%) |
Mar 03, 2006 | 6.101 | 6.244 | 6.062 | 6.146 | 3,231,412 | -0.02(-0.25%) |
Mar 02, 2006 | 6.144 | 6.196 | 6.064 | 6.161 | 3,724,021 | -0.04(-0.66%) |