Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.363 | 9.624 | 9.319 | 9.572 | 67,373,240 | +0.16(+1.66%) |
Feb 27, 2007 | 9.784 | 9.784 | 9.274 | 9.415 | 86,192,488 | -0.44(-4.42%) |
Feb 26, 2007 | 10.12 | 10.16 | 9.761 | 9.851 | 57,148,900 | -0.25(-2.43%) |
Feb 23, 2007 | 10.15 | 10.20 | 9.977 | 10.10 | 49,556,344 | -0.12(-1.17%) |
Feb 22, 2007 | 10.37 | 10.39 | 10.09 | 10.22 | 39,373,636 | +3.32(+48.15%) |
Feb 21, 2007 | 6.813 | 6.919 | 6.806 | 6.895 | 34,485,536 | +0.04(+0.58%) |
Feb 20, 2007 | 6.846 | 6.874 | 6.791 | 6.856 | 42,979,176 | -0.03(-0.43%) |
Feb 16, 2007 | 6.803 | 6.895 | 6.770 | 6.886 | 41,932,476 | +0.05(+0.70%) |
Feb 15, 2007 | 6.826 | 6.848 | 6.762 | 6.838 | 28,394,456 | -0.00(-0.05%) |
Feb 14, 2007 | 6.786 | 6.887 | 6.783 | 6.841 | 41,636,924 | +0.06(+0.88%) |
Feb 13, 2007 | 6.628 | 6.816 | 6.599 | 6.781 | 58,432,508 | +0.17(+2.55%) |
Feb 12, 2007 | 6.757 | 6.783 | 6.563 | 6.613 | 68,626,224 | -0.14(-2.06%) |
Feb 09, 2007 | 6.886 | 6.900 | 6.689 | 6.752 | 67,132,040 | -0.10(-1.45%) |
Feb 08, 2007 | 7.044 | 7.046 | 6.818 | 6.851 | 66,626,976 | -0.19(-2.66%) |
Feb 07, 2007 | 7.024 | 7.112 | 6.977 | 7.038 | 41,269,584 | +0.02(+0.24%) |
Feb 06, 2007 | 7.077 | 7.084 | 6.957 | 7.021 | 42,800,520 | -0.03(-0.42%) |
Feb 05, 2007 | 7.109 | 7.115 | 7.024 | 7.051 | 42,613,532 | -0.07(-1.02%) |
Feb 02, 2007 | 7.115 | 7.154 | 7.091 | 7.124 | 51,214,512 | +0.02(+0.35%) |
Feb 01, 2007 | 7.254 | 7.309 | 6.960 | 7.099 | 105,829,672 | -0.24(-3.22%) |
Jan 31, 2007 | 7.191 | 7.383 | 7.168 | 7.335 | 48,121,420 | +0.11(+1.49%) |
Jan 30, 2007 | 7.286 | 7.286 | 7.185 | 7.228 | 28,119,642 | -0.02(-0.30%) |
Jan 29, 2007 | 7.135 | 7.317 | 7.132 | 7.249 | 39,413,464 | +0.09(+1.22%) |
Jan 26, 2007 | 7.201 | 7.273 | 7.129 | 7.162 | 42,231,616 | -0.03(-0.44%) |
Jan 25, 2007 | 7.420 | 7.428 | 7.173 | 7.193 | 60,040,788 | -0.25(-3.36%) |
Jan 24, 2007 | 7.388 | 7.456 | 7.370 | 7.443 | 49,443,240 | +0.08(+1.06%) |
Jan 23, 2007 | 7.385 | 7.431 | 7.326 | 7.365 | 28,896,030 | -0.04(-0.58%) |
Jan 22, 2007 | 7.370 | 7.464 | 7.354 | 7.408 | 37,698,640 | +0.03(+0.40%) |
Jan 19, 2007 | 7.433 | 7.460 | 7.350 | 7.378 | 40,666,632 | -0.08(-1.09%) |
Jan 18, 2007 | 7.450 | 7.488 | 7.390 | 7.460 | 36,978,688 | +0.06(+0.76%) |
Jan 17, 2007 | 7.321 | 7.453 | 7.321 | 7.403 | 55,366,588 | +0.05(+0.65%) |
Jan 16, 2007 | 7.316 | 7.425 | 7.283 | 7.355 | 56,639,332 | +0.06(+0.86%) |
Jan 12, 2007 | 7.137 | 7.297 | 7.129 | 7.292 | 68,272,544 | +0.19(+2.65%) |
Jan 11, 2007 | 7.096 | 7.122 | 7.064 | 7.104 | 40,937,740 | +0.01(+0.09%) |
Jan 10, 2007 | 7.001 | 7.102 | 6.988 | 7.097 | 37,372,880 | +0.03(+0.40%) |
Jan 09, 2007 | 7.053 | 7.086 | 6.957 | 7.069 | 43,368,640 | +0.04(+0.64%) |
Jan 08, 2007 | 7.010 | 7.079 | 6.955 | 7.024 | 41,649,832 | -0.01(-0.19%) |
Jan 05, 2007 | 7.104 | 7.122 | 7.000 | 7.038 | 34,531,356 | -0.08(-1.16%) |
Jan 04, 2007 | 7.063 | 7.134 | 7.046 | 7.120 | 51,316,628 | +0.06(+0.91%) |
Jan 03, 2007 | 7.010 | 7.096 | 6.920 | 7.056 | 53,141,976 | +0.05(+0.78%) |
Dec 29, 2006 | 7.046 | 7.111 | 6.988 | 7.001 | 19,878,774 | -0.06(-0.87%) |
Dec 28, 2006 | 7.068 | 7.109 | 7.044 | 7.063 | 12,800,149 | -0.02(-0.30%) |
Dec 27, 2006 | 7.124 | 7.135 | 7.063 | 7.084 | 15,541,929 | -0.01(-0.14%) |
Dec 26, 2006 | 7.005 | 7.104 | 6.983 | 7.094 | 18,917,162 | +0.08(+1.08%) |
Dec 22, 2006 | 7.043 | 7.066 | 6.986 | 7.018 | 19,761,576 | -0.05(-0.70%) |
Dec 21, 2006 | 7.061 | 7.111 | 7.000 | 7.068 | 31,437,200 | +0.01(+0.21%) |
Dec 20, 2006 | 7.081 | 7.122 | 7.051 | 7.053 | 31,738,822 | -0.03(-0.44%) |
Dec 19, 2006 | 7.115 | 7.130 | 7.084 | 7.084 | 41,664,500 | -0.05(-0.67%) |
Dec 18, 2006 | 7.119 | 7.147 | 7.079 | 7.132 | 49,075,060 | +0.03(+0.40%) |
Dec 15, 2006 | 7.081 | 7.152 | 7.077 | 7.104 | 67,028,264 | +0.01(+0.16%) |
Dec 14, 2006 | 7.094 | 7.117 | 7.077 | 7.092 | 38,124,216 | +0.00(+0.05%) |
Dec 13, 2006 | 7.173 | 7.180 | 7.053 | 7.089 | 37,570,048 | -0.04(-0.51%) |
Dec 12, 2006 | 7.087 | 7.150 | 7.084 | 7.125 | 45,417,784 | +0.06(+0.91%) |
Dec 11, 2006 | 6.942 | 7.120 | 6.942 | 7.061 | 38,385,020 | +0.10(+1.38%) |
Dec 08, 2006 | 6.887 | 6.996 | 6.881 | 6.965 | 30,395,954 | +0.06(+0.89%) |
Dec 07, 2006 | 6.960 | 7.006 | 6.900 | 6.904 | 30,021,942 | -0.02(-0.36%) |
Dec 06, 2006 | 6.919 | 6.963 | 6.899 | 6.929 | 33,147,230 | +0.01(+0.14%) |
Dec 05, 2006 | 6.790 | 6.991 | 6.780 | 6.919 | 58,598,744 | +0.17(+2.45%) |
Dec 04, 2006 | 6.738 | 6.775 | 6.722 | 6.753 | 30,140,224 | +0.04(+0.54%) |
Dec 01, 2006 | 6.698 | 6.743 | 6.657 | 6.717 | 41,781,116 | +0.02(+0.37%) |
Nov 30, 2006 | 6.619 | 6.745 | 6.586 | 6.692 | 49,063,932 | +0.03(+0.47%) |
Nov 29, 2006 | 6.588 | 6.688 | 6.537 | 6.661 | 32,429,454 | +0.06(+0.90%) |
Nov 28, 2006 | 6.495 | 6.637 | 6.477 | 6.601 | 32,551,232 | +0.08(+1.17%) |
Nov 27, 2006 | 6.547 | 6.568 | 6.485 | 6.525 | 38,165,448 | -0.05(-0.75%) |
Nov 24, 2006 | 6.503 | 6.619 | 6.472 | 6.575 | 15,691,917 | +0.02(+0.25%) |
Nov 22, 2006 | 6.708 | 6.732 | 6.502 | 6.558 | 40,713,028 | -0.17(-2.53%) |
Nov 21, 2006 | 6.757 | 6.778 | 6.714 | 6.728 | 23,959,842 | -0.02(-0.27%) |
Nov 20, 2006 | 6.644 | 6.758 | 6.631 | 6.747 | 36,704,296 | +0.08(+1.24%) |
Nov 17, 2006 | 6.651 | 6.700 | 6.647 | 6.664 | 45,094,264 | -0.01(-0.20%) |
Nov 16, 2006 | 6.695 | 6.745 | 6.669 | 6.677 | 23,189,214 | +0.02(+0.25%) |
Nov 15, 2006 | 6.690 | 6.730 | 6.654 | 6.661 | 27,813,526 | -0.05(-0.71%) |
Nov 14, 2006 | 6.652 | 6.720 | 6.571 | 6.709 | 44,909,960 | +0.02(+0.27%) |
Nov 13, 2006 | 6.669 | 6.762 | 6.636 | 6.690 | 32,346,092 | +0.02(+0.35%) |
Nov 10, 2006 | 6.747 | 6.781 | 6.649 | 6.667 | 27,226,228 | -0.06(-0.89%) |
Nov 09, 2006 | 6.745 | 6.766 | 6.710 | 6.727 | 47,029,804 | -0.03(-0.44%) |
Nov 08, 2006 | 6.722 | 6.783 | 6.676 | 6.757 | 54,851,656 | +0.03(+0.52%) |
Nov 07, 2006 | 6.715 | 6.814 | 6.699 | 6.722 | 71,549,224 | -0.03(-0.51%) |
Nov 06, 2006 | 6.661 | 6.763 | 6.637 | 6.757 | 41,120,404 | +0.14(+2.07%) |
Nov 03, 2006 | 6.646 | 6.667 | 6.513 | 6.619 | 27,239,170 | -0.02(-0.27%) |
Nov 02, 2006 | 6.580 | 6.642 | 6.545 | 6.637 | 35,699,580 | +0.05(+0.70%) |
Nov 01, 2006 | 6.750 | 6.781 | 6.580 | 6.591 | 59,620,764 | -0.14(-2.02%) |
Oct 31, 2006 | 6.707 | 6.740 | 6.634 | 6.727 | 47,298,280 | +0.06(+0.94%) |
Oct 30, 2006 | 6.624 | 6.671 | 6.566 | 6.664 | 41,450,448 | +0.04(+0.67%) |
Oct 27, 2006 | 6.603 | 6.628 | 6.543 | 6.619 | 54,301,024 | +0.00(+0.05%) |
Oct 26, 2006 | 6.669 | 6.700 | 6.510 | 6.616 | 103,149,376 | +0.21(+3.20%) |
Oct 25, 2006 | 6.431 | 6.470 | 6.384 | 6.411 | 34,538,988 | -0.04(-0.64%) |
Oct 24, 2006 | 6.363 | 6.470 | 6.313 | 6.452 | 43,280,676 | +0.09(+1.43%) |
Oct 23, 2006 | 6.300 | 6.449 | 6.270 | 6.361 | 52,308,184 | +0.08(+1.26%) |
Oct 20, 2006 | 6.307 | 6.315 | 6.216 | 6.282 | 36,926,624 | -0.00(-0.05%) |
Oct 19, 2006 | 6.282 | 6.336 | 6.234 | 6.285 | 32,251,102 | -0.03(-0.52%) |
Oct 18, 2006 | 6.338 | 6.368 | 6.288 | 6.318 | 32,356,632 | +0.01(+0.11%) |
Oct 17, 2006 | 6.285 | 6.340 | 6.259 | 6.312 | 25,873,638 | -0.01(-0.13%) |
Oct 16, 2006 | 6.346 | 6.374 | 6.292 | 6.320 | 26,941,382 | -0.05(-0.86%) |
Oct 13, 2006 | 6.322 | 6.391 | 6.305 | 6.374 | 39,986,792 | +0.03(+0.42%) |
Oct 12, 2006 | 6.260 | 6.403 | 6.216 | 6.348 | 65,727,280 | +0.11(+1.83%) |
Oct 11, 2006 | 6.232 | 6.295 | 6.193 | 6.234 | 48,262,460 | +0.01(+0.13%) |
Oct 10, 2006 | 6.217 | 6.244 | 6.138 | 6.226 | 44,811,128 | -0.00(-0.05%) |
Oct 09, 2006 | 6.128 | 6.234 | 6.116 | 6.229 | 27,917,074 | +0.09(+1.43%) |
Oct 06, 2006 | 6.070 | 6.169 | 5.997 | 6.141 | 30,383,000 | +0.07(+1.14%) |
Oct 05, 2006 | 6.155 | 6.161 | 6.047 | 6.072 | 46,297,204 | -0.11(-1.77%) |
Oct 04, 2006 | 6.095 | 6.191 | 6.073 | 6.181 | 57,109,388 | +0.06(+0.92%) |
Oct 03, 2006 | 6.035 | 6.158 | 6.014 | 6.125 | 39,947,240 | +0.12(+2.04%) |
Oct 02, 2006 | 6.130 | 6.159 | 6.001 | 6.002 | 36,214,144 | -0.10(-1.65%) |
Sep 29, 2006 | 6.035 | 6.145 | 6.029 | 6.103 | 38,319,560 | +0.05(+0.85%) |
Sep 28, 2006 | 6.032 | 6.070 | 5.996 | 6.052 | 33,368,596 | +0.01(+0.19%) |
Sep 27, 2006 | 5.969 | 6.064 | 5.956 | 6.040 | 41,222,936 | +0.04(+0.69%) |
Sep 26, 2006 | 5.996 | 6.027 | 5.973 | 5.999 | 56,983,512 | -0.05(-0.87%) |
Sep 25, 2006 | 5.855 | 6.083 | 5.834 | 6.052 | 73,571,816 | +0.24(+4.19%) |
Sep 22, 2006 | 5.840 | 5.855 | 5.753 | 5.809 | 34,906,460 | -0.01(-0.23%) |
Sep 21, 2006 | 5.789 | 5.862 | 5.785 | 5.822 | 43,708,032 | +0.02(+0.43%) |
Sep 20, 2006 | 5.724 | 5.820 | 5.711 | 5.797 | 50,547,524 | +0.09(+1.56%) |
Sep 19, 2006 | 5.683 | 5.715 | 5.645 | 5.708 | 20,109,828 | +0.05(+0.97%) |
Sep 18, 2006 | 5.676 | 5.693 | 5.632 | 5.653 | 21,290,616 | -0.05(-0.81%) |
Sep 15, 2006 | 5.708 | 5.738 | 5.648 | 5.700 | 64,935,148 | +0.01(+0.26%) |
Sep 14, 2006 | 5.710 | 5.743 | 5.633 | 5.685 | 30,399,972 | -0.05(-0.84%) |
Sep 13, 2006 | 5.753 | 5.782 | 5.715 | 5.733 | 35,425,996 | -0.06(-1.00%) |
Sep 12, 2006 | 5.744 | 5.797 | 5.690 | 5.791 | 34,974,128 | +0.05(+0.83%) |
Sep 11, 2006 | 5.751 | 5.771 | 5.670 | 5.743 | 35,113,600 | -0.03(-0.52%) |
Sep 08, 2006 | 5.776 | 5.794 | 5.744 | 5.772 | 18,135,848 | -0.01(-0.17%) |
Sep 07, 2006 | 5.719 | 5.858 | 5.719 | 5.782 | 35,248,064 | +0.04(+0.78%) |
Sep 06, 2006 | 5.781 | 5.786 | 5.705 | 5.738 | 29,068,752 | -0.06(-1.00%) |
Sep 05, 2006 | 5.810 | 5.870 | 5.777 | 5.796 | 29,714,774 | -0.04(-0.62%) |
Sep 01, 2006 | 5.844 | 5.863 | 5.738 | 5.832 | 20,659,194 | +0.04(+0.63%) |
Aug 31, 2006 | 5.789 | 5.820 | 5.758 | 5.796 | 21,922,746 | +0.02(+0.43%) |
Aug 30, 2006 | 5.809 | 5.847 | 5.767 | 5.771 | 28,193,758 | -0.05(-0.94%) |
Aug 29, 2006 | 5.882 | 5.888 | 5.754 | 5.825 | 41,026,740 | -0.04(-0.70%) |
Aug 28, 2006 | 5.849 | 5.901 | 5.840 | 5.867 | 31,274,802 | +0.00(+0.06%) |
Aug 25, 2006 | 5.761 | 5.898 | 5.761 | 5.863 | 27,445,222 | +0.08(+1.40%) |
Aug 24, 2006 | 5.796 | 5.852 | 5.766 | 5.782 | 29,790,268 | +0.02(+0.29%) |
Aug 23, 2006 | 5.797 | 5.834 | 5.724 | 5.766 | 28,370,856 | -0.03(-0.46%) |
Aug 22, 2006 | 5.734 | 5.792 | 5.734 | 5.792 | 33,081,018 | +0.04(+0.78%) |
Aug 21, 2006 | 5.678 | 5.761 | 5.678 | 5.748 | 26,613,504 | +0.03(+0.55%) |
Aug 18, 2006 | 5.713 | 5.728 | 5.665 | 5.716 | 37,065,144 | +0.00(+0.06%) |
Aug 17, 2006 | 5.637 | 5.733 | 5.612 | 5.713 | 44,821,300 | +0.07(+1.17%) |
Aug 16, 2006 | 5.748 | 5.756 | 5.633 | 5.647 | 50,864,884 | -0.09(-1.59%) |
Aug 15, 2006 | 5.748 | 5.748 | 5.685 | 5.738 | 25,945,354 | +0.05(+0.90%) |
Aug 14, 2006 | 5.723 | 5.769 | 5.681 | 5.686 | 26,400,102 | +0.00(+0.06%) |
Aug 11, 2006 | 5.594 | 5.693 | 5.584 | 5.683 | 27,246,668 | +0.08(+1.48%) |
Aug 10, 2006 | 5.696 | 5.749 | 5.592 | 5.600 | 46,357,288 | -0.08(-1.46%) |
Aug 09, 2006 | 5.691 | 5.781 | 5.681 | 5.683 | 42,620,876 | +0.02(+0.32%) |
Aug 08, 2006 | 5.756 | 5.787 | 5.612 | 5.665 | 47,147,272 | -0.06(-1.13%) |
Aug 07, 2006 | 5.756 | 5.772 | 5.648 | 5.729 | 30,789,314 | -0.03(-0.57%) |
Aug 04, 2006 | 5.834 | 5.840 | 5.713 | 5.763 | 38,168,792 | +0.00(+0.00%) |
Aug 03, 2006 | 5.758 | 5.806 | 5.739 | 5.763 | 45,008,476 | +0.00(+0.00%) |
Aug 02, 2006 | 5.685 | 5.777 | 5.665 | 5.763 | 63,171,368 | +0.11(+1.90%) |
Aug 01, 2006 | 5.632 | 5.662 | 5.607 | 5.655 | 37,439,108 | -0.03(-0.55%) |
Jul 31, 2006 | 5.662 | 5.741 | 5.655 | 5.686 | 45,358,084 | -0.01(-0.23%) |
Jul 28, 2006 | 5.665 | 5.706 | 5.629 | 5.700 | 50,984,404 | +0.07(+1.29%) |
Jul 27, 2006 | 5.552 | 5.678 | 5.534 | 5.627 | 135,782,848 | +0.25(+4.61%) |
Jul 26, 2006 | 5.366 | 5.430 | 5.337 | 5.379 | 36,870,964 | -0.01(-0.22%) |
Jul 25, 2006 | 5.404 | 5.442 | 5.339 | 5.390 | 37,204,352 | -0.03(-0.49%) |
Jul 24, 2006 | 5.326 | 5.418 | 5.326 | 5.417 | 25,148,076 | +0.09(+1.71%) |
Jul 21, 2006 | 5.362 | 5.422 | 5.321 | 5.326 | 35,375,324 | -0.05(-0.89%) |
Jul 20, 2006 | 5.359 | 5.428 | 5.309 | 5.374 | 41,674,360 | -0.02(-0.43%) |
Jul 19, 2006 | 5.301 | 5.414 | 5.286 | 5.397 | 61,388,460 | +0.11(+2.06%) |
Jul 18, 2006 | 5.242 | 5.303 | 5.230 | 5.288 | 34,513,364 | +0.02(+0.41%) |
Jul 17, 2006 | 5.127 | 5.291 | 5.127 | 5.266 | 36,707,512 | +0.13(+2.54%) |
Jul 14, 2006 | 5.194 | 5.232 | 5.127 | 5.136 | 29,067,378 | -0.07(-1.43%) |
Jul 13, 2006 | 5.304 | 5.375 | 5.200 | 5.210 | 33,761,564 | -0.09(-1.75%) |
Jul 12, 2006 | 5.344 | 5.395 | 5.276 | 5.303 | 29,688,490 | -0.06(-1.05%) |
Jul 11, 2006 | 5.256 | 5.369 | 5.256 | 5.359 | 33,046,116 | +0.09(+1.69%) |
Jul 10, 2006 | 5.319 | 5.361 | 5.248 | 5.270 | 26,757,826 | -0.05(-0.93%) |
Jul 07, 2006 | 5.316 | 5.389 | 5.306 | 5.319 | 28,417,914 | -0.02(-0.37%) |
Jul 06, 2006 | 5.356 | 5.405 | 5.304 | 5.339 | 25,679,046 | -0.01(-0.12%) |
Jul 05, 2006 | 5.371 | 5.387 | 5.301 | 5.346 | 30,807,092 | -0.07(-1.31%) |
Jul 03, 2006 | 5.440 | 5.473 | 5.407 | 5.417 | 11,649,245 | +0.00(+0.03%) |
Jun 30, 2006 | 5.438 | 5.463 | 5.405 | 5.415 | 74,970,264 | +0.02(+0.35%) |
Jun 29, 2006 | 5.265 | 5.433 | 5.215 | 5.396 | 62,131,308 | +0.14(+2.66%) |
Jun 28, 2006 | 5.112 | 5.260 | 5.091 | 5.256 | 50,880,856 | +0.14(+2.68%) |
Jun 27, 2006 | 5.213 | 5.240 | 5.116 | 5.119 | 30,246,756 | -0.10(-1.99%) |
Jun 26, 2006 | 5.220 | 5.255 | 5.187 | 5.223 | 24,166,990 | +0.00(+0.06%) |
Jun 23, 2006 | 5.261 | 5.286 | 5.207 | 5.220 | 26,866,908 | -0.06(-1.13%) |
Jun 22, 2006 | 5.371 | 5.400 | 5.248 | 5.280 | 38,301,736 | -0.08(-1.48%) |
Jun 21, 2006 | 5.356 | 5.397 | 5.331 | 5.359 | 34,147,256 | +0.02(+0.43%) |
Jun 20, 2006 | 5.324 | 5.374 | 5.323 | 5.336 | 35,278,484 | -0.01(-0.19%) |
Jun 19, 2006 | 5.448 | 5.476 | 5.332 | 5.346 | 44,319,208 | -0.08(-1.43%) |
Jun 16, 2006 | 5.357 | 5.455 | 5.306 | 5.423 | 80,949,864 | +0.04(+0.68%) |
Jun 15, 2006 | 5.354 | 5.399 | 5.306 | 5.387 | 70,101,896 | +0.04(+0.84%) |
Jun 14, 2006 | 5.344 | 5.380 | 5.296 | 5.342 | 51,177,276 | -0.02(-0.31%) |
Jun 13, 2006 | 5.375 | 5.423 | 5.336 | 5.359 | 57,175,344 | -0.01(-0.22%) |
Jun 12, 2006 | 5.427 | 5.428 | 5.371 | 5.371 | 46,918,600 | -0.03(-0.64%) |
Jun 09, 2006 | 5.438 | 5.447 | 5.390 | 5.405 | 35,449,880 | -0.03(-0.61%) |
Jun 08, 2006 | 5.392 | 5.509 | 5.374 | 5.438 | 84,021,240 | -0.04(-0.81%) |
Jun 07, 2006 | 5.503 | 5.518 | 5.448 | 5.483 | 52,256,900 | -0.00(-0.06%) |
Jun 06, 2006 | 5.418 | 5.496 | 5.382 | 5.486 | 57,164,652 | +0.09(+1.72%) |
Jun 05, 2006 | 5.511 | 5.546 | 5.385 | 5.394 | 62,319,712 | -0.15(-2.71%) |
Jun 02, 2006 | 5.460 | 5.549 | 5.404 | 5.544 | 83,879,040 | +0.03(+0.57%) |
Jun 01, 2006 | 5.336 | 5.516 | 5.306 | 5.513 | 59,829,800 | +0.20(+3.73%) |
May 31, 2006 | 5.281 | 5.326 | 5.263 | 5.314 | 49,190,796 | +0.03(+0.56%) |
May 30, 2006 | 5.347 | 5.364 | 5.258 | 5.285 | 37,998,640 | -0.05(-1.02%) |
May 26, 2006 | 5.308 | 5.359 | 5.280 | 5.339 | 46,620,160 | +0.07(+1.32%) |
May 25, 2006 | 5.205 | 5.276 | 5.159 | 5.270 | 31,448,938 | +0.12(+2.35%) |
May 24, 2006 | 5.132 | 5.174 | 5.078 | 5.149 | 51,736,740 | +0.00(+0.06%) |
May 23, 2006 | 5.182 | 5.256 | 5.134 | 5.146 | 42,655,160 | -0.04(-0.70%) |
May 22, 2006 | 5.242 | 5.275 | 5.112 | 5.182 | 61,647,788 | -0.04(-0.73%) |
May 19, 2006 | 5.189 | 5.242 | 5.157 | 5.220 | 57,024,192 | +0.01(+0.22%) |
May 18, 2006 | 5.260 | 5.285 | 5.207 | 5.208 | 47,138,680 | -0.05(-0.88%) |
May 17, 2006 | 5.304 | 5.326 | 5.242 | 5.255 | 55,032,592 | -0.07(-1.40%) |
May 16, 2006 | 5.270 | 5.341 | 5.270 | 5.329 | 43,484,676 | +0.00(+0.03%) |
May 15, 2006 | 5.311 | 5.346 | 5.258 | 5.327 | 45,903,452 | +0.02(+0.44%) |
May 12, 2006 | 5.266 | 5.337 | 5.210 | 5.304 | 50,341,296 | +0.02(+0.47%) |
May 11, 2006 | 5.296 | 5.316 | 5.261 | 5.280 | 50,766,580 | -0.06(-1.08%) |
May 10, 2006 | 5.218 | 5.344 | 5.189 | 5.337 | 68,593,128 | +0.12(+2.22%) |
May 09, 2006 | 5.137 | 5.258 | 5.119 | 5.222 | 42,990,952 | +0.08(+1.64%) |
May 08, 2006 | 5.069 | 5.175 | 5.066 | 5.137 | 33,610,204 | +0.05(+0.91%) |
May 05, 2006 | 5.060 | 5.098 | 5.020 | 5.091 | 31,990,842 | +0.06(+1.25%) |
May 04, 2006 | 4.975 | 5.051 | 4.964 | 5.028 | 32,194,806 | +0.07(+1.43%) |
May 03, 2006 | 4.975 | 5.025 | 4.917 | 4.957 | 48,958,244 | -0.03(-0.63%) |
May 02, 2006 | 4.998 | 5.084 | 4.952 | 4.988 | 60,978,640 | +0.00(+0.07%) |
May 01, 2006 | 5.119 | 5.162 | 4.962 | 4.985 | 63,506,012 | -0.13(-2.62%) |
Apr 28, 2006 | 5.091 | 5.137 | 5.043 | 5.119 | 103,013,016 | +0.08(+1.64%) |
Apr 27, 2006 | 4.939 | 5.129 | 4.936 | 5.036 | 235,856,640 | +0.21(+4.28%) |
Apr 26, 2006 | 4.795 | 4.830 | 4.729 | 4.830 | 40,553,680 | +0.06(+1.28%) |
Apr 25, 2006 | 4.722 | 4.798 | 4.711 | 4.768 | 41,534,856 | +0.06(+1.37%) |
Apr 24, 2006 | 4.737 | 4.747 | 4.687 | 4.704 | 25,641,560 | -0.05(-0.98%) |
Apr 21, 2006 | 4.768 | 4.768 | 4.712 | 4.750 | 31,647,936 | +0.02(+0.49%) |
Apr 20, 2006 | 4.747 | 4.798 | 4.721 | 4.727 | 34,114,756 | -0.03(-0.56%) |
Apr 19, 2006 | 4.803 | 4.838 | 4.722 | 4.754 | 35,372,928 | -0.01(-0.31%) |
Apr 18, 2006 | 4.661 | 4.805 | 4.656 | 4.768 | 86,082,608 | +0.12(+2.67%) |
Apr 17, 2006 | 4.606 | 4.666 | 4.573 | 4.644 | 48,452,904 | +0.02(+0.54%) |
Apr 13, 2006 | 4.505 | 4.633 | 4.502 | 4.620 | 49,372,032 | +0.10(+2.31%) |
Apr 12, 2006 | 4.562 | 4.562 | 4.476 | 4.515 | 35,952,728 | -0.05(-1.02%) |
Apr 11, 2006 | 4.583 | 4.616 | 4.542 | 4.562 | 35,974,840 | -0.01(-0.33%) |
Apr 10, 2006 | 4.548 | 4.585 | 4.520 | 4.577 | 93,797,944 | +0.02(+0.55%) |
Apr 07, 2006 | 4.532 | 4.615 | 4.507 | 4.552 | 45,529,936 | +0.02(+0.44%) |
Apr 06, 2006 | 4.454 | 4.545 | 4.441 | 4.532 | 38,032,724 | +0.06(+1.33%) |
Apr 05, 2006 | 4.362 | 4.477 | 4.343 | 4.472 | 39,238,344 | +0.09(+2.08%) |
Apr 04, 2006 | 4.353 | 4.398 | 4.335 | 4.381 | 30,534,592 | +0.02(+0.42%) |
Apr 03, 2006 | 4.342 | 4.416 | 4.330 | 4.363 | 30,425,756 | +0.04(+0.84%) |
Mar 31, 2006 | 4.388 | 4.492 | 4.325 | 4.327 | 45,558,068 | -0.06(-1.39%) |
Mar 30, 2006 | 4.383 | 4.413 | 4.357 | 4.388 | 45,682,148 | +0.00(+0.11%) |
Mar 29, 2006 | 4.330 | 4.421 | 4.312 | 4.383 | 39,495,400 | +0.06(+1.42%) |
Mar 28, 2006 | 4.419 | 4.444 | 4.315 | 4.322 | 45,381,032 | -0.10(-2.21%) |
Mar 27, 2006 | 4.388 | 4.428 | 4.367 | 4.419 | 20,696,498 | +0.03(+0.60%) |
Mar 24, 2006 | 4.385 | 4.415 | 4.365 | 4.393 | 19,017,590 | +0.01(+0.26%) |
Mar 23, 2006 | 4.390 | 4.390 | 4.345 | 4.381 | 26,439,070 | -0.02(-0.38%) |
Mar 22, 2006 | 4.415 | 4.419 | 4.367 | 4.398 | 28,146,052 | -0.02(-0.49%) |
Mar 21, 2006 | 4.456 | 4.496 | 4.411 | 4.419 | 40,397,176 | -0.03(-0.67%) |
Mar 20, 2006 | 4.439 | 4.482 | 4.428 | 4.449 | 39,376,360 | +0.00(+0.00%) |
Mar 17, 2006 | 4.504 | 4.529 | 4.438 | 4.449 | 60,646,016 | -0.04(-0.99%) |
Mar 16, 2006 | 4.492 | 4.509 | 4.469 | 4.494 | 35,504,856 | +0.01(+0.33%) |
Mar 15, 2006 | 4.396 | 4.479 | 4.367 | 4.479 | 36,610,052 | +0.07(+1.54%) |
Mar 14, 2006 | 4.310 | 4.426 | 4.304 | 4.411 | 40,850,328 | +0.09(+2.18%) |
Mar 13, 2006 | 4.348 | 4.372 | 4.300 | 4.317 | 34,542,440 | -0.02(-0.57%) |
Mar 10, 2006 | 4.372 | 4.383 | 4.315 | 4.342 | 49,802,160 | -0.01(-0.34%) |
Mar 09, 2006 | 4.411 | 4.416 | 4.345 | 4.357 | 45,478,452 | -0.06(-1.42%) |
Mar 08, 2006 | 4.436 | 4.464 | 4.385 | 4.419 | 32,826,344 | -0.01(-0.15%) |
Mar 07, 2006 | 4.471 | 4.476 | 4.381 | 4.426 | 50,583,196 | -0.05(-1.15%) |
Mar 06, 2006 | 4.484 | 4.519 | 4.451 | 4.477 | 42,316,128 | -0.02(-0.37%) |
Mar 03, 2006 | 4.479 | 4.552 | 4.461 | 4.494 | 57,942,576 | -0.03(-0.77%) |
Mar 02, 2006 | 4.502 | 4.534 | 4.469 | 4.529 | 49,191,888 | +0.00(+0.04%) |