Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.37 | 20.37 | 19.45 | 19.58 | 1,824,249 | -0.75(-3.67%) |
Apr 27, 2007 | 20.37 | 20.44 | 20.01 | 20.32 | 1,191,548 | -0.04(-0.19%) |
Apr 26, 2007 | 20.57 | 20.83 | 20.30 | 20.36 | 1,922,000 | -0.20(-0.99%) |
Apr 25, 2007 | 20.44 | 20.57 | 20.11 | 20.57 | 3,805,689 | +0.18(+0.88%) |
Apr 24, 2007 | 20.41 | 20.57 | 19.78 | 20.39 | 2,908,134 | -0.02(-0.10%) |
Apr 23, 2007 | 19.94 | 20.61 | 19.93 | 20.41 | 3,356,096 | +0.74(+3.74%) |
Apr 20, 2007 | 18.75 | 19.80 | 18.59 | 19.67 | 6,384,573 | +1.02(+5.46%) |
Apr 19, 2007 | 19.57 | 19.57 | 18.52 | 18.65 | 3,549,288 | -0.57(-2.97%) |
Apr 18, 2007 | 19.65 | 19.77 | 19.18 | 19.23 | 2,110,463 | -0.42(-2.15%) |
Apr 17, 2007 | 19.72 | 19.77 | 19.47 | 19.65 | 1,650,377 | -0.02(-0.10%) |
Apr 16, 2007 | 19.61 | 19.89 | 19.52 | 19.67 | 1,974,526 | +0.08(+0.41%) |
Apr 13, 2007 | 20.20 | 20.27 | 19.39 | 19.59 | 2,942,315 | -0.57(-2.83%) |
Apr 12, 2007 | 20.47 | 20.49 | 19.64 | 20.16 | 2,698,038 | -0.31(-1.53%) |
Apr 11, 2007 | 20.59 | 20.74 | 20.22 | 20.47 | 1,399,631 | -0.11(-0.56%) |
Apr 10, 2007 | 20.45 | 20.72 | 20.42 | 20.59 | 1,529,633 | +0.23(+1.15%) |
Apr 09, 2007 | 20.57 | 20.67 | 20.19 | 20.35 | 906,552 | -0.22(-1.06%) |
Apr 05, 2007 | 20.87 | 20.95 | 20.50 | 20.57 | 568,505 | -0.20(-0.96%) |
Apr 04, 2007 | 20.97 | 20.97 | 20.60 | 20.77 | 1,054,704 | -0.07(-0.36%) |
Apr 03, 2007 | 20.75 | 21.00 | 20.75 | 20.85 | 1,089,518 | +0.13(+0.65%) |
Apr 02, 2007 | 20.34 | 20.86 | 20.28 | 20.71 | 1,920,241 | +0.59(+2.94%) |
Mar 30, 2007 | 20.37 | 20.73 | 20.03 | 20.12 | 1,747,174 | -0.25(-1.24%) |
Mar 29, 2007 | 20.78 | 20.78 | 20.06 | 20.37 | 830,119 | -0.24(-1.16%) |
Mar 28, 2007 | 20.69 | 20.74 | 20.32 | 20.61 | 1,330,002 | -0.08(-0.38%) |
Mar 27, 2007 | 20.93 | 21.10 | 20.69 | 20.69 | 1,463,424 | -0.46(-2.18%) |
Mar 26, 2007 | 20.72 | 21.17 | 20.72 | 21.15 | 2,041,405 | +0.45(+2.18%) |
Mar 23, 2007 | 20.46 | 20.87 | 20.40 | 20.70 | 1,552,977 | -0.00(-0.02%) |
Mar 22, 2007 | 20.95 | 20.95 | 20.24 | 20.71 | 2,175,214 | +0.20(+0.97%) |
Mar 21, 2007 | 20.49 | 20.63 | 20.35 | 20.51 | 1,151,565 | +0.03(+0.17%) |
Mar 20, 2007 | 20.40 | 20.50 | 20.34 | 20.47 | 822,472 | +0.04(+0.19%) |
Mar 19, 2007 | 19.85 | 20.61 | 19.85 | 20.43 | 2,446,286 | +0.80(+4.10%) |
Mar 16, 2007 | 19.80 | 19.86 | 19.58 | 19.63 | 2,087,875 | -0.27(-1.37%) |
Mar 15, 2007 | 20.00 | 20.22 | 19.76 | 19.90 | 2,155,291 | -0.21(-1.04%) |
Mar 14, 2007 | 20.25 | 20.45 | 19.83 | 20.11 | 2,702,063 | -0.17(-0.83%) |
Mar 13, 2007 | 42.33 | 21.14 | 20.16 | 20.28 | 1,650,176 | +9.70(+91.62%) |
Mar 12, 2007 | 10.53 | 10.66 | 10.51 | 10.58 | 2,335,201 | +0.04(+0.39%) |
Mar 09, 2007 | 10.44 | 10.55 | 10.41 | 10.54 | 2,889,418 | +0.24(+2.36%) |
Mar 08, 2007 | 10.42 | 10.44 | 10.23 | 10.30 | 3,259,702 | +0.13(+1.25%) |
Mar 07, 2007 | 10.03 | 10.25 | 10.03 | 10.17 | 2,968,707 | +0.15(+1.45%) |
Mar 06, 2007 | 9.792 | 10.08 | 9.746 | 10.03 | 2,318,296 | +0.37(+3.85%) |
Mar 05, 2007 | 9.805 | 9.950 | 9.655 | 9.655 | 2,910,750 | -0.27(-2.76%) |
Mar 02, 2007 | 10.10 | 10.16 | 9.905 | 9.930 | 2,473,654 | -0.24(-2.33%) |
Mar 01, 2007 | 10.06 | 10.17 | 9.876 | 10.17 | 4,075,658 | +0.05(+0.47%) |
Feb 28, 2007 | 10.06 | 10.15 | 9.848 | 10.12 | 3,823,579 | +0.05(+0.54%) |
Feb 27, 2007 | 9.472 | 10.19 | 9.332 | 10.06 | 7,735,705 | -0.19(-1.82%) |
Feb 26, 2007 | 10.52 | 10.56 | 10.22 | 10.25 | 2,819,072 | -0.32(-3.05%) |
Feb 23, 2007 | 10.47 | 10.59 | 10.33 | 10.57 | 2,249,874 | +0.08(+0.79%) |
Feb 22, 2007 | 10.53 | 10.55 | 10.39 | 10.49 | 2,303,002 | -0.05(-0.47%) |
Feb 21, 2007 | 10.59 | 10.70 | 10.51 | 10.54 | 4,099,682 | -0.17(-1.54%) |
Feb 20, 2007 | 10.44 | 10.78 | 10.39 | 10.71 | 3,706,457 | +0.16(+1.56%) |
Feb 16, 2007 | 10.39 | 10.56 | 10.34 | 10.54 | 3,254,470 | +0.15(+1.47%) |
Feb 15, 2007 | 10.00 | 10.51 | 10.00 | 10.39 | 10,752,711 | +1.12(+12.13%) |
Feb 14, 2007 | 9.425 | 9.425 | 9.230 | 9.265 | 3,471,931 | -0.04(-0.48%) |
Feb 13, 2007 | 9.253 | 9.420 | 9.230 | 9.310 | 3,422,792 | +0.12(+1.26%) |
Feb 12, 2007 | 9.069 | 9.265 | 8.935 | 9.194 | 3,752,960 | +0.13(+1.45%) |
Feb 09, 2007 | 9.120 | 9.267 | 8.989 | 9.063 | 2,824,216 | -0.05(-0.57%) |
Feb 08, 2007 | 9.034 | 9.115 | 8.920 | 9.115 | 2,180,647 | +0.03(+0.29%) |
Feb 07, 2007 | 9.123 | 9.128 | 8.993 | 9.089 | 1,295,187 | -0.01(-0.16%) |
Feb 06, 2007 | 9.026 | 9.137 | 8.973 | 9.104 | 2,507,865 | +0.08(+0.92%) |
Feb 05, 2007 | 8.988 | 9.089 | 8.855 | 9.020 | 1,776,153 | +0.01(+0.08%) |
Feb 02, 2007 | 9.182 | 9.182 | 8.962 | 9.013 | 1,640,114 | -0.16(-1.79%) |
Feb 01, 2007 | 9.020 | 9.183 | 8.982 | 9.177 | 2,510,280 | +0.22(+2.44%) |
Jan 31, 2007 | 8.733 | 8.981 | 8.696 | 8.958 | 2,486,131 | +0.23(+2.62%) |
Jan 30, 2007 | 8.944 | 8.988 | 8.708 | 8.730 | 2,009,592 | -0.15(-1.73%) |
Jan 29, 2007 | 8.940 | 8.974 | 8.803 | 8.884 | 2,166,158 | -0.08(-0.89%) |
Jan 26, 2007 | 8.870 | 8.992 | 8.771 | 8.963 | 2,247,862 | +0.07(+0.81%) |
Jan 25, 2007 | 9.131 | 9.136 | 8.864 | 8.891 | 3,309,207 | -0.25(-2.69%) |
Jan 24, 2007 | 9.056 | 9.168 | 8.966 | 9.137 | 2,557,371 | +0.09(+0.99%) |
Jan 23, 2007 | 9.087 | 9.116 | 8.907 | 9.048 | 2,149,254 | +0.05(+0.51%) |
Jan 22, 2007 | 9.077 | 9.100 | 8.834 | 9.002 | 4,381,822 | -0.09(-0.94%) |
Jan 19, 2007 | 9.193 | 9.208 | 8.963 | 9.087 | 4,899,414 | -0.21(-2.27%) |
Jan 18, 2007 | 9.593 | 9.795 | 9.224 | 9.299 | 11,077,111 | +0.04(+0.48%) |
Jan 17, 2007 | 9.218 | 9.295 | 9.089 | 9.254 | 3,162,301 | +0.02(+0.19%) |
Jan 16, 2007 | 8.913 | 9.294 | 8.903 | 9.236 | 6,935,168 | +0.37(+4.12%) |
Jan 12, 2007 | 8.721 | 8.920 | 8.711 | 8.871 | 2,375,449 | +0.11(+1.20%) |
Jan 11, 2007 | 8.510 | 8.851 | 8.470 | 8.766 | 3,499,179 | +0.26(+3.01%) |
Jan 10, 2007 | 8.561 | 8.582 | 8.426 | 8.510 | 2,171,793 | -0.08(-0.95%) |
Jan 09, 2007 | 8.417 | 8.651 | 8.413 | 8.592 | 2,889,418 | +0.23(+2.79%) |
Jan 08, 2007 | 8.199 | 8.384 | 8.056 | 8.358 | 3,166,728 | +0.18(+2.20%) |
Jan 05, 2007 | 8.299 | 8.362 | 8.147 | 8.178 | 3,508,838 | -0.20(-2.37%) |
Jan 04, 2007 | 8.071 | 8.441 | 7.954 | 8.377 | 4,721,114 | +0.34(+4.22%) |
Jan 03, 2007 | 7.913 | 8.187 | 7.908 | 8.038 | 4,299,313 | +0.16(+2.00%) |
Dec 29, 2006 | 7.953 | 7.992 | 7.874 | 7.880 | 1,491,196 | -0.07(-0.92%) |
Dec 28, 2006 | 8.031 | 8.066 | 7.913 | 7.953 | 2,132,752 | -0.12(-1.51%) |
Dec 27, 2006 | 7.578 | 8.098 | 7.571 | 8.075 | 4,372,967 | +0.64(+8.59%) |
Dec 26, 2006 | 7.572 | 7.572 | 7.364 | 7.436 | 2,216,871 | -0.14(-1.87%) |
Dec 22, 2006 | 7.659 | 7.671 | 7.569 | 7.578 | 1,077,444 | -0.09(-1.17%) |
Dec 21, 2006 | 7.659 | 7.694 | 7.597 | 7.667 | 2,402,818 | +0.01(+0.11%) |
Dec 20, 2006 | 7.546 | 7.660 | 7.516 | 7.659 | 1,661,043 | +0.11(+1.46%) |
Dec 19, 2006 | 7.472 | 7.570 | 7.330 | 7.548 | 2,123,495 | +0.08(+1.01%) |
Dec 18, 2006 | 7.706 | 7.726 | 7.461 | 7.472 | 2,752,172 | -0.14(-1.88%) |
Dec 15, 2006 | 7.784 | 7.804 | 7.595 | 7.615 | 2,908,737 | -0.17(-2.17%) |
Dec 14, 2006 | 7.684 | 7.795 | 7.640 | 7.784 | 1,237,229 | +0.08(+1.08%) |
Dec 13, 2006 | 7.841 | 7.943 | 7.660 | 7.701 | 1,968,942 | -0.12(-1.51%) |
Dec 12, 2006 | 7.826 | 7.836 | 7.733 | 7.819 | 1,781,788 | -0.04(-0.47%) |
Dec 11, 2006 | 7.777 | 7.885 | 7.726 | 7.856 | 1,204,628 | -0.00(-0.02%) |
Dec 08, 2006 | 7.859 | 7.937 | 7.808 | 7.857 | 1,623,210 | -0.01(-0.17%) |
Dec 07, 2006 | 8.024 | 8.070 | 7.851 | 7.871 | 2,724,401 | -0.15(-1.90%) |
Dec 06, 2006 | 8.050 | 8.153 | 7.953 | 8.024 | 2,565,823 | -0.02(-0.23%) |
Dec 05, 2006 | 7.864 | 8.066 | 7.764 | 8.043 | 3,564,381 | +0.19(+2.45%) |
Dec 04, 2006 | 7.855 | 7.879 | 7.773 | 7.850 | 1,850,612 | -0.00(-0.06%) |
Dec 01, 2006 | 7.702 | 7.930 | 7.670 | 7.855 | 3,770,854 | +0.13(+1.72%) |
Nov 30, 2006 | 7.976 | 7.980 | 7.623 | 7.722 | 4,379,005 | -0.12(-1.47%) |
Nov 29, 2006 | 7.736 | 7.879 | 7.706 | 7.838 | 3,332,149 | +0.13(+1.71%) |
Nov 28, 2006 | 7.506 | 7.710 | 7.454 | 7.706 | 4,397,921 | +0.11(+1.49%) |
Nov 27, 2006 | 7.926 | 7.933 | 7.549 | 7.593 | 3,419,487 | -0.31(-3.97%) |
Nov 24, 2006 | 7.725 | 7.926 | 7.702 | 7.907 | 1,347,107 | +0.18(+2.36%) |
Nov 22, 2006 | 7.752 | 7.787 | 7.636 | 7.725 | 1,267,818 | +0.02(+0.29%) |
Nov 21, 2006 | 7.733 | 7.800 | 7.603 | 7.702 | 3,320,074 | -0.01(-0.16%) |
Nov 20, 2006 | 7.808 | 7.886 | 7.689 | 7.715 | 2,291,330 | -0.04(-0.54%) |
Nov 17, 2006 | 7.910 | 7.910 | 7.687 | 7.757 | 2,680,933 | -0.15(-1.93%) |
Nov 16, 2006 | 7.944 | 8.004 | 7.841 | 7.910 | 2,644,307 | -0.03(-0.44%) |
Nov 15, 2006 | 8.025 | 8.038 | 7.925 | 7.944 | 3,676,673 | -0.11(-1.39%) |
Nov 14, 2006 | 7.943 | 8.061 | 7.895 | 8.056 | 6,262,621 | +0.16(+2.01%) |
Nov 13, 2006 | 7.968 | 8.000 | 7.861 | 7.897 | 4,774,242 | -0.03(-0.39%) |
Nov 10, 2006 | 7.969 | 8.003 | 7.843 | 7.928 | 3,425,122 | -0.01(-0.13%) |
Nov 09, 2006 | 8.031 | 8.071 | 7.899 | 7.938 | 1,797,484 | -0.09(-1.08%) |
Nov 08, 2006 | 8.076 | 8.121 | 7.920 | 8.025 | 5,557,874 | -0.06(-0.75%) |
Nov 07, 2006 | 7.988 | 8.151 | 7.951 | 8.086 | 6,083,516 | +0.23(+2.93%) |
Nov 06, 2006 | 7.789 | 7.949 | 7.751 | 7.856 | 5,284,992 | +0.05(+0.70%) |
Nov 03, 2006 | 7.949 | 7.951 | 7.726 | 7.802 | 5,901,997 | -0.15(-1.91%) |
Nov 02, 2006 | 7.640 | 8.197 | 7.628 | 7.953 | 23,192,626 | +0.92(+13.05%) |
Nov 01, 2006 | 7.050 | 7.269 | 6.964 | 7.035 | 4,290,861 | -0.04(-0.56%) |
Oct 31, 2006 | 7.007 | 7.075 | 6.932 | 7.075 | 3,235,955 | +0.10(+1.42%) |
Oct 30, 2006 | 6.844 | 7.044 | 6.789 | 6.975 | 1,612,745 | +0.13(+1.92%) |
Oct 27, 2006 | 6.895 | 7.025 | 6.807 | 6.844 | 1,459,400 | -0.11(-1.61%) |
Oct 26, 2006 | 6.882 | 6.980 | 6.816 | 6.956 | 1,169,210 | +0.10(+1.52%) |
Oct 25, 2006 | 6.857 | 7.010 | 6.758 | 6.851 | 1,473,889 | -0.03(-0.45%) |
Oct 24, 2006 | 6.865 | 6.925 | 6.789 | 6.882 | 1,338,252 | -0.01(-0.20%) |
Oct 23, 2006 | 6.722 | 6.966 | 6.703 | 6.896 | 1,990,273 | +0.18(+2.61%) |
Oct 20, 2006 | 6.770 | 6.799 | 6.674 | 6.721 | 1,058,930 | -0.02(-0.28%) |
Oct 19, 2006 | 6.739 | 6.824 | 6.665 | 6.739 | 1,710,951 | -0.03(-0.40%) |
Oct 18, 2006 | 6.870 | 6.944 | 6.708 | 6.767 | 1,741,539 | -0.08(-1.16%) |
Oct 17, 2006 | 6.949 | 6.949 | 6.756 | 6.846 | 1,412,712 | -0.12(-1.66%) |
Oct 16, 2006 | 7.038 | 7.054 | 6.922 | 6.962 | 1,991,078 | -0.05(-0.76%) |
Oct 13, 2006 | 6.833 | 7.106 | 6.824 | 7.015 | 2,701,459 | +0.19(+2.78%) |
Oct 12, 2006 | 6.795 | 6.826 | 6.743 | 6.825 | 2,030,119 | +0.10(+1.42%) |
Oct 11, 2006 | 6.727 | 6.759 | 6.631 | 6.729 | 1,804,729 | -0.03(-0.42%) |
Oct 10, 2006 | 6.777 | 6.835 | 6.703 | 6.758 | 3,570,820 | +0.06(+0.83%) |
Oct 09, 2006 | 6.695 | 6.769 | 6.623 | 6.702 | 1,518,162 | +0.01(+0.11%) |
Oct 06, 2006 | 6.696 | 6.715 | 6.599 | 6.695 | 2,763,039 | -0.00(-0.02%) |
Oct 05, 2006 | 6.336 | 6.762 | 6.336 | 6.696 | 8,141,004 | +0.47(+7.52%) |
Oct 04, 2006 | 6.008 | 6.266 | 5.979 | 6.228 | 2,126,312 | +0.19(+3.13%) |
Oct 03, 2006 | 6.019 | 6.088 | 5.915 | 6.039 | 2,003,555 | +0.04(+0.66%) |
Oct 02, 2006 | 5.998 | 6.110 | 5.938 | 5.999 | 1,992,688 | -0.03(-0.49%) |
Sep 29, 2006 | 6.192 | 6.210 | 6.019 | 6.029 | 2,269,596 | -0.16(-2.61%) |
Sep 28, 2006 | 6.147 | 6.243 | 6.103 | 6.190 | 3,021,432 | +0.07(+1.12%) |
Sep 27, 2006 | 6.153 | 6.183 | 6.026 | 6.122 | 3,076,572 | -0.04(-0.71%) |
Sep 26, 2006 | 6.050 | 6.210 | 6.020 | 6.165 | 2,212,443 | +0.10(+1.68%) |
Sep 25, 2006 | 6.033 | 6.137 | 5.937 | 6.064 | 2,578,300 | +0.00(+0.04%) |
Sep 22, 2006 | 5.920 | 6.132 | 5.777 | 6.061 | 4,396,714 | +0.08(+1.29%) |
Sep 21, 2006 | 6.169 | 6.323 | 5.962 | 5.984 | 4,883,717 | -0.19(-3.08%) |
Sep 20, 2006 | 6.087 | 6.195 | 6.075 | 6.174 | 1,927,084 | +0.12(+2.05%) |
Sep 19, 2006 | 6.056 | 6.080 | 5.982 | 6.050 | 3,028,275 | -0.01(-0.14%) |
Sep 18, 2006 | 5.883 | 6.071 | 5.844 | 6.059 | 3,209,794 | +0.17(+2.83%) |
Sep 15, 2006 | 5.839 | 5.908 | 5.762 | 5.892 | 2,340,030 | +0.08(+1.41%) |
Sep 14, 2006 | 5.841 | 5.860 | 5.715 | 5.810 | 2,016,435 | -0.07(-1.27%) |
Sep 13, 2006 | 5.826 | 5.920 | 5.795 | 5.885 | 2,502,633 | +0.08(+1.30%) |
Sep 12, 2006 | 5.578 | 5.835 | 5.561 | 5.809 | 3,720,141 | +0.26(+4.63%) |
Sep 11, 2006 | 5.536 | 5.608 | 5.425 | 5.552 | 2,074,795 | +0.02(+0.29%) |
Sep 08, 2006 | 5.519 | 5.585 | 5.451 | 5.536 | 4,368,942 | +0.05(+0.86%) |
Sep 07, 2006 | 5.353 | 5.527 | 5.348 | 5.488 | 6,622,440 | +0.14(+2.53%) |
Sep 06, 2006 | 5.230 | 5.411 | 5.193 | 5.353 | 6,410,734 | +0.11(+2.08%) |
Sep 05, 2006 | 5.216 | 5.287 | 5.106 | 5.244 | 4,009,526 | +0.05(+0.96%) |
Sep 01, 2006 | 5.093 | 5.231 | 5.093 | 5.194 | 3,986,584 | +0.13(+2.48%) |
Aug 31, 2006 | 5.218 | 5.219 | 4.913 | 5.069 | 15,776,894 | -0.27(-5.12%) |
Aug 30, 2006 | 5.592 | 5.625 | 5.318 | 5.342 | 8,028,712 | -0.25(-4.53%) |
Aug 29, 2006 | 5.736 | 5.770 | 5.594 | 5.595 | 3,225,491 | -0.13(-2.24%) |
Aug 28, 2006 | 5.609 | 5.724 | 5.593 | 5.723 | 3,533,792 | +0.14(+2.42%) |
Aug 25, 2006 | 5.579 | 5.680 | 5.534 | 5.588 | 3,340,601 | +0.01(+0.18%) |
Aug 24, 2006 | 6.106 | 6.106 | 5.542 | 5.578 | 10,562,337 | -0.52(-8.55%) |
Aug 23, 2006 | 6.016 | 6.151 | 6.009 | 6.100 | 2,478,887 | +0.08(+1.38%) |
Aug 22, 2006 | 5.988 | 6.087 | 5.951 | 6.016 | 3,890,794 | +0.03(+0.46%) |
Aug 21, 2006 | 6.031 | 6.031 | 5.886 | 5.989 | 2,263,559 | -0.04(-0.70%) |
Aug 18, 2006 | 6.035 | 6.087 | 5.932 | 6.031 | 2,581,117 | -0.00(-0.06%) |
Aug 17, 2006 | 6.108 | 6.213 | 5.998 | 6.035 | 2,403,622 | -0.06(-1.06%) |
Aug 16, 2006 | 6.030 | 6.139 | 5.944 | 6.100 | 5,623,479 | +0.18(+3.09%) |
Aug 15, 2006 | 5.849 | 5.939 | 5.808 | 5.917 | 3,456,918 | +0.13(+2.25%) |
Aug 14, 2006 | 5.851 | 5.938 | 5.762 | 5.787 | 1,759,249 | -0.02(-0.34%) |
Aug 11, 2006 | 5.901 | 5.908 | 5.777 | 5.806 | 1,383,330 | -0.12(-2.01%) |
Aug 10, 2006 | 5.770 | 5.926 | 5.740 | 5.926 | 3,947,141 | +0.14(+2.34%) |
Aug 09, 2006 | 5.961 | 5.994 | 5.744 | 5.790 | 1,842,160 | -0.15(-2.47%) |
Aug 08, 2006 | 5.956 | 6.025 | 5.857 | 5.937 | 2,701,862 | +0.02(+0.40%) |
Aug 07, 2006 | 5.975 | 6.009 | 5.871 | 5.913 | 2,922,824 | -0.14(-2.28%) |
Aug 04, 2006 | 6.062 | 6.147 | 5.951 | 6.051 | 3,371,189 | +0.04(+0.62%) |
Aug 03, 2006 | 5.715 | 6.149 | 5.531 | 6.014 | 9,370,185 | +0.54(+9.87%) |
Aug 02, 2006 | 5.332 | 5.523 | 5.276 | 5.474 | 3,382,459 | +0.27(+5.23%) |
Aug 01, 2006 | 5.280 | 5.307 | 5.187 | 5.201 | 1,547,141 | -0.09(-1.71%) |
Jul 31, 2006 | 5.292 | 5.341 | 5.249 | 5.292 | 1,142,646 | -0.02(-0.47%) |
Jul 28, 2006 | 5.111 | 5.370 | 5.064 | 5.317 | 1,625,222 | +0.20(+4.01%) |
Jul 27, 2006 | 5.257 | 5.292 | 5.103 | 5.112 | 1,417,541 | -0.14(-2.60%) |
Jul 26, 2006 | 5.392 | 5.394 | 5.236 | 5.249 | 1,709,341 | -0.17(-3.10%) |
Jul 25, 2006 | 5.295 | 5.452 | 5.246 | 5.416 | 1,318,933 | +0.12(+2.30%) |
Jul 24, 2006 | 5.113 | 5.357 | 5.131 | 5.295 | 1,824,853 | +0.18(+3.57%) |
Jul 21, 2006 | 5.287 | 5.285 | 5.065 | 5.112 | 2,662,016 | -0.17(-3.29%) |
Jul 20, 2006 | 5.187 | 5.316 | 5.187 | 5.286 | 2,042,998 | +0.00(+0.09%) |
Jul 19, 2006 | 4.999 | 5.311 | 4.982 | 5.281 | 2,746,537 | +0.28(+5.64%) |
Jul 18, 2006 | 5.018 | 5.070 | 4.846 | 4.999 | 3,031,494 | -0.01(-0.27%) |
Jul 17, 2006 | 5.000 | 5.086 | 4.974 | 5.013 | 1,373,268 | -0.01(-0.25%) |
Jul 14, 2006 | 5.067 | 5.071 | 4.970 | 5.025 | 1,415,529 | -0.04(-0.86%) |
Jul 13, 2006 | 5.224 | 5.224 | 5.031 | 5.069 | 2,049,036 | -0.17(-3.32%) |
Jul 12, 2006 | 5.252 | 5.429 | 5.170 | 5.242 | 2,482,911 | +0.00(+0.02%) |
Jul 11, 2006 | 5.239 | 5.255 | 5.060 | 5.241 | 1,371,658 | -0.02(-0.35%) |
Jul 10, 2006 | 5.218 | 5.342 | 5.218 | 5.260 | 1,622,002 | +0.05(+1.05%) |
Jul 07, 2006 | 5.249 | 5.318 | 5.193 | 5.205 | 1,319,336 | -0.07(-1.25%) |
Jul 06, 2006 | 5.097 | 5.342 | 5.044 | 5.271 | 2,874,526 | +0.26(+5.15%) |
Jul 05, 2006 | 5.149 | 5.149 | 4.887 | 5.013 | 1,532,651 | -0.15(-2.84%) |
Jul 03, 2006 | 5.187 | 5.205 | 5.156 | 5.159 | 635,921 | -0.03(-0.53%) |
Jun 30, 2006 | 5.210 | 5.279 | 5.164 | 5.187 | 3,142,580 | -0.01(-0.22%) |
Jun 29, 2006 | 5.000 | 5.214 | 4.955 | 5.198 | 2,713,534 | +0.30(+6.06%) |
Jun 28, 2006 | 4.936 | 4.936 | 4.792 | 4.901 | 1,423,176 | -0.02(-0.45%) |
Jun 27, 2006 | 5.046 | 5.087 | 4.890 | 4.923 | 1,950,428 | -0.11(-2.15%) |
Jun 26, 2006 | 5.141 | 5.214 | 4.982 | 5.031 | 3,101,124 | -0.09(-1.79%) |
Jun 23, 2006 | 4.983 | 5.159 | 4.969 | 5.123 | 1,282,307 | +0.14(+2.79%) |
Jun 22, 2006 | 5.021 | 5.044 | 4.937 | 4.984 | 1,068,187 | -0.07(-1.35%) |
Jun 21, 2006 | 4.947 | 5.095 | 4.928 | 5.052 | 1,122,925 | +0.11(+2.13%) |
Jun 20, 2006 | 4.919 | 5.080 | 4.908 | 4.947 | 821,868 | +0.02(+0.38%) |
Jun 19, 2006 | 5.056 | 5.078 | 4.907 | 4.928 | 1,632,869 | -0.12(-2.29%) |
Jun 16, 2006 | 5.152 | 5.153 | 4.978 | 5.044 | 2,689,385 | -0.11(-2.07%) |
Jun 15, 2006 | 5.093 | 5.231 | 5.081 | 5.151 | 2,087,272 | +0.01(+0.14%) |
Jun 14, 2006 | 4.906 | 5.157 | 4.878 | 5.143 | 1,939,158 | +0.22(+4.57%) |
Jun 13, 2006 | 5.049 | 5.069 | 4.842 | 4.918 | 2,265,974 | -0.16(-3.13%) |
Jun 12, 2006 | 5.409 | 5.439 | 5.040 | 5.077 | 2,482,509 | -0.31(-5.76%) |
Jun 09, 2006 | 5.519 | 5.597 | 5.290 | 5.388 | 3,825,994 | -0.08(-1.52%) |
Jun 08, 2006 | 5.404 | 5.559 | 5.315 | 5.471 | 5,784,874 | +0.13(+2.47%) |
Jun 07, 2006 | 5.401 | 5.466 | 5.286 | 5.339 | 2,943,351 | -0.08(-1.53%) |
Jun 06, 2006 | 5.279 | 5.423 | 5.225 | 5.423 | 2,183,062 | +0.16(+2.95%) |
Jun 05, 2006 | 5.423 | 5.449 | 5.261 | 5.267 | 2,309,442 | -0.15(-2.84%) |
Jun 02, 2006 | 5.551 | 5.559 | 5.374 | 5.421 | 5,206,508 | -0.10(-1.84%) |
Jun 01, 2006 | 5.577 | 5.577 | 5.420 | 5.523 | 9,123,061 | +0.37(+7.24%) |
May 31, 2006 | 5.006 | 5.208 | 4.963 | 5.151 | 2,565,420 | +0.19(+3.86%) |
May 30, 2006 | 5.091 | 5.117 | 4.938 | 4.959 | 1,253,329 | -0.17(-3.25%) |
May 26, 2006 | 5.121 | 5.247 | 5.095 | 5.126 | 1,857,857 | +0.00(+0.10%) |
May 25, 2006 | 5.009 | 5.142 | 5.005 | 5.121 | 2,751,769 | +0.14(+2.87%) |
May 24, 2006 | 5.006 | 5.106 | 4.846 | 4.978 | 2,717,156 | -0.08(-1.55%) |
May 23, 2006 | 5.131 | 5.218 | 5.046 | 5.056 | 3,122,858 | -0.07(-1.45%) |
May 22, 2006 | 5.066 | 5.200 | 4.869 | 5.131 | 2,529,197 | +0.08(+1.50%) |
May 19, 2006 | 5.153 | 5.158 | 5.003 | 5.055 | 2,669,663 | -0.10(-1.90%) |
May 18, 2006 | 5.204 | 5.342 | 5.138 | 5.153 | 1,672,715 | -0.03(-0.50%) |
May 17, 2006 | 5.269 | 5.269 | 5.142 | 5.179 | 1,502,868 | -0.10(-1.93%) |
May 16, 2006 | 5.354 | 5.375 | 5.225 | 5.281 | 2,310,247 | -0.10(-1.94%) |
May 15, 2006 | 5.483 | 5.497 | 5.276 | 5.385 | 1,966,929 | -0.12(-2.12%) |
May 12, 2006 | 5.652 | 5.780 | 5.479 | 5.502 | 3,186,853 | -0.01(-0.20%) |
May 11, 2006 | 5.590 | 5.784 | 5.507 | 5.513 | 1,908,569 | -0.09(-1.60%) |
May 10, 2006 | 5.683 | 5.707 | 5.579 | 5.603 | 1,360,389 | -0.10(-1.68%) |
May 09, 2006 | 5.609 | 5.713 | 5.562 | 5.698 | 1,146,268 | +0.03(+0.59%) |
May 08, 2006 | 5.595 | 5.761 | 5.595 | 5.665 | 1,730,672 | -0.05(-0.85%) |
May 05, 2006 | 5.801 | 5.839 | 5.702 | 5.713 | 1,635,687 | -0.09(-1.52%) |
May 04, 2006 | 5.584 | 5.825 | 5.584 | 5.801 | 3,061,681 | +0.25(+4.54%) |
May 03, 2006 | 5.356 | 5.624 | 5.356 | 5.549 | 6,036,828 | +0.42(+8.19%) |
May 02, 2006 | 5.133 | 5.236 | 5.081 | 5.129 | 1,780,580 | +0.00(+0.00%) |