Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.557 | 7.687 | 7.548 | 7.613 | 21,015,216 | +0.05(+0.62%) |
May 30, 2007 | 7.527 | 7.607 | 7.430 | 7.566 | 23,120,862 | +0.03(+0.37%) |
May 29, 2007 | 7.490 | 7.551 | 7.456 | 7.539 | 12,037,832 | +0.02(+0.27%) |
May 25, 2007 | 7.586 | 7.614 | 7.506 | 7.518 | 13,691,264 | -0.05(-0.72%) |
May 24, 2007 | 7.612 | 7.639 | 7.473 | 7.573 | 21,728,190 | -0.02(-0.29%) |
May 23, 2007 | 7.690 | 7.769 | 7.589 | 7.595 | 23,110,278 | -0.11(-1.37%) |
May 22, 2007 | 7.641 | 7.768 | 7.582 | 7.701 | 16,447,911 | +0.09(+1.23%) |
May 21, 2007 | 7.618 | 7.666 | 7.567 | 7.607 | 15,703,934 | -0.03(-0.39%) |
May 18, 2007 | 7.632 | 7.713 | 7.540 | 7.636 | 17,979,250 | +0.01(+0.11%) |
May 17, 2007 | 7.724 | 7.768 | 7.619 | 7.628 | 17,922,444 | -0.10(-1.26%) |
May 16, 2007 | 7.573 | 7.725 | 7.534 | 7.725 | 24,712,970 | +0.20(+2.63%) |
May 15, 2007 | 7.551 | 7.651 | 7.501 | 7.528 | 23,053,548 | +0.01(+0.17%) |
May 14, 2007 | 7.562 | 7.624 | 7.470 | 7.515 | 17,439,754 | -0.04(-0.54%) |
May 11, 2007 | 7.460 | 7.610 | 7.458 | 7.555 | 21,018,010 | +0.10(+1.37%) |
May 10, 2007 | 7.604 | 7.617 | 7.418 | 7.453 | 19,620,918 | -0.19(-2.46%) |
May 09, 2007 | 7.664 | 7.741 | 7.615 | 7.641 | 20,326,354 | +0.02(+0.30%) |
May 08, 2007 | 7.625 | 7.645 | 7.527 | 7.618 | 18,844,760 | -0.01(-0.17%) |
May 07, 2007 | 7.635 | 7.718 | 7.618 | 7.631 | 10,091,030 | -0.01(-0.19%) |
May 04, 2007 | 7.671 | 7.735 | 7.584 | 7.645 | 14,205,977 | -0.01(-0.11%) |
May 03, 2007 | 7.691 | 7.721 | 7.623 | 7.654 | 15,947,114 | -0.02(-0.24%) |
May 02, 2007 | 7.609 | 7.731 | 7.563 | 7.672 | 31,278,578 | +0.08(+1.01%) |
May 01, 2007 | 7.541 | 7.602 | 7.504 | 7.596 | 24,803,888 | +0.08(+1.05%) |
Apr 30, 2007 | 7.531 | 7.586 | 7.427 | 7.517 | 29,635,084 | -0.01(-0.17%) |
Apr 27, 2007 | 7.703 | 7.731 | 7.488 | 7.529 | 32,919,496 | -0.19(-2.52%) |
Apr 26, 2007 | 7.720 | 7.747 | 7.675 | 7.724 | 19,296,040 | -0.02(-0.29%) |
Apr 25, 2007 | 7.665 | 7.751 | 7.580 | 7.747 | 29,793,222 | +0.08(+1.02%) |
Apr 24, 2007 | 7.648 | 7.709 | 7.603 | 7.668 | 25,238,470 | +0.02(+0.22%) |
Apr 23, 2007 | 7.589 | 7.738 | 7.589 | 7.652 | 37,417,780 | +0.07(+0.97%) |
Apr 20, 2007 | 7.600 | 7.634 | 7.529 | 7.578 | 29,178,628 | +0.06(+0.83%) |
Apr 19, 2007 | 7.322 | 7.600 | 7.236 | 7.516 | 53,502,016 | +0.30(+4.18%) |
Apr 18, 2007 | 7.288 | 7.324 | 7.174 | 7.214 | 30,020,844 | -0.09(-1.17%) |
Apr 17, 2007 | 7.311 | 7.355 | 7.276 | 7.299 | 20,436,976 | -0.03(-0.43%) |
Apr 16, 2007 | 7.241 | 7.336 | 7.213 | 7.331 | 21,161,824 | +0.12(+1.63%) |
Apr 13, 2007 | 7.290 | 7.299 | 7.160 | 7.213 | 18,311,678 | -0.05(-0.72%) |
Apr 12, 2007 | 7.079 | 7.296 | 7.055 | 7.265 | 26,865,770 | +0.21(+2.99%) |
Apr 11, 2007 | 7.102 | 7.132 | 6.977 | 7.055 | 23,304,240 | -0.05(-0.75%) |
Apr 10, 2007 | 7.124 | 7.220 | 7.084 | 7.108 | 22,938,582 | -0.04(-0.54%) |
Apr 09, 2007 | 7.151 | 7.193 | 7.110 | 7.147 | 20,450,572 | -0.06(-0.79%) |
Apr 05, 2007 | 7.131 | 7.221 | 7.131 | 7.204 | 14,180,390 | +0.03(+0.49%) |
Apr 04, 2007 | 7.172 | 7.197 | 7.119 | 7.169 | 16,647,537 | +0.00(+0.05%) |
Apr 03, 2007 | 7.085 | 7.174 | 7.027 | 7.165 | 15,328,806 | +0.13(+1.82%) |
Apr 02, 2007 | 7.074 | 7.091 | 6.967 | 7.037 | 13,778,137 | -0.01(-0.18%) |
Mar 30, 2007 | 6.998 | 7.090 | 6.947 | 7.050 | 22,114,876 | +0.04(+0.52%) |
Mar 29, 2007 | 6.959 | 7.017 | 6.928 | 7.013 | 24,550,560 | +0.11(+1.61%) |
Mar 28, 2007 | 6.872 | 6.956 | 6.833 | 6.902 | 19,694,342 | +0.00(+0.05%) |
Mar 27, 2007 | 6.899 | 6.926 | 6.853 | 6.898 | 16,128,910 | -0.03(-0.40%) |
Mar 26, 2007 | 6.846 | 6.940 | 6.752 | 6.926 | 20,658,766 | +0.07(+0.97%) |
Mar 23, 2007 | 6.889 | 6.944 | 6.840 | 6.860 | 28,094,792 | -0.01(-0.20%) |
Mar 22, 2007 | 6.884 | 6.889 | 6.818 | 6.874 | 28,627,678 | +0.03(+0.43%) |
Mar 21, 2007 | 6.701 | 6.844 | 6.628 | 6.844 | 35,945,468 | +0.15(+2.20%) |
Mar 20, 2007 | 6.646 | 6.768 | 6.646 | 6.697 | 37,481,256 | +0.19(+2.88%) |
Mar 19, 2007 | 6.437 | 6.555 | 6.390 | 6.509 | 17,697,502 | +0.11(+1.77%) |
Mar 16, 2007 | 6.449 | 6.464 | 6.356 | 6.396 | 30,759,298 | -0.05(-0.83%) |
Mar 15, 2007 | 6.407 | 6.460 | 6.380 | 6.450 | 20,248,912 | +0.05(+0.81%) |
Mar 14, 2007 | 6.336 | 6.414 | 6.281 | 6.398 | 23,789,546 | +0.07(+1.06%) |
Mar 13, 2007 | 6.514 | 6.509 | 6.331 | 6.331 | 22,266,768 | -0.18(-2.81%) |
Mar 12, 2007 | 6.433 | 6.530 | 6.403 | 6.514 | 16,848,408 | +0.05(+0.80%) |
Mar 09, 2007 | 6.509 | 6.526 | 6.416 | 6.462 | 15,982,502 | +0.02(+0.29%) |
Mar 08, 2007 | 6.496 | 6.528 | 6.420 | 6.444 | 17,121,578 | -0.00(-0.01%) |
Mar 07, 2007 | 6.471 | 6.502 | 6.435 | 6.445 | 20,843,622 | -0.06(-0.92%) |
Mar 06, 2007 | 6.471 | 6.551 | 6.401 | 6.505 | 24,373,020 | +0.07(+1.04%) |
Mar 05, 2007 | 6.416 | 6.568 | 6.377 | 6.438 | 23,671,188 | -0.04(-0.64%) |
Mar 02, 2007 | 6.471 | 6.577 | 6.416 | 6.479 | 25,035,250 | -0.01(-0.21%) |
Mar 01, 2007 | 6.462 | 6.585 | 6.356 | 6.493 | 42,043,260 | -0.09(-1.36%) |
Feb 28, 2007 | 6.397 | 6.629 | 6.397 | 6.582 | 37,814,188 | +0.09(+1.39%) |
Feb 27, 2007 | 6.751 | 6.751 | 6.439 | 6.492 | 41,740,500 | -0.32(-4.69%) |
Feb 26, 2007 | 6.847 | 6.896 | 6.714 | 6.811 | 17,491,520 | +0.04(+0.57%) |
Feb 23, 2007 | 6.825 | 6.849 | 6.705 | 6.772 | 13,297,887 | -0.04(-0.58%) |
Feb 22, 2007 | 6.825 | 6.875 | 6.724 | 6.812 | 18,782,714 | -0.02(-0.23%) |
Feb 21, 2007 | 6.700 | 6.840 | 6.700 | 6.828 | 29,642,346 | +0.14(+2.12%) |
Feb 20, 2007 | 6.690 | 6.711 | 6.584 | 6.686 | 19,395,242 | +0.06(+0.87%) |
Feb 16, 2007 | 6.657 | 6.668 | 6.584 | 6.628 | 18,788,524 | -0.01(-0.18%) |
Feb 15, 2007 | 6.578 | 6.647 | 6.557 | 6.640 | 19,851,426 | +0.04(+0.66%) |
Feb 14, 2007 | 6.525 | 6.599 | 6.485 | 6.597 | 22,182,016 | +0.11(+1.63%) |
Feb 13, 2007 | 6.528 | 6.574 | 6.478 | 6.491 | 20,027,792 | -0.02(-0.34%) |
Feb 12, 2007 | 6.535 | 6.573 | 6.461 | 6.513 | 14,878,672 | -0.03(-0.49%) |
Feb 09, 2007 | 6.574 | 6.647 | 6.513 | 6.545 | 26,346,882 | -0.09(-1.39%) |
Feb 08, 2007 | 6.628 | 6.671 | 6.584 | 6.637 | 18,800,972 | -0.01(-0.11%) |
Feb 07, 2007 | 6.542 | 6.737 | 6.524 | 6.645 | 42,542,632 | +0.18(+2.72%) |
Feb 06, 2007 | 6.438 | 6.480 | 6.408 | 6.469 | 25,798,384 | +0.03(+0.44%) |
Feb 05, 2007 | 6.498 | 6.516 | 6.434 | 6.440 | 25,588,576 | -0.06(-0.92%) |
Feb 02, 2007 | 6.531 | 6.613 | 6.461 | 6.500 | 38,850,628 | -0.08(-1.20%) |
Feb 01, 2007 | 6.425 | 6.615 | 6.393 | 6.579 | 101,220,264 | +0.66(+11.21%) |
Jan 31, 2007 | 5.896 | 6.008 | 5.805 | 5.916 | 33,770,856 | +0.08(+1.34%) |
Jan 30, 2007 | 5.818 | 5.853 | 5.787 | 5.838 | 17,337,258 | +0.03(+0.44%) |
Jan 29, 2007 | 5.763 | 5.883 | 5.742 | 5.812 | 21,564,568 | +0.04(+0.73%) |
Jan 26, 2007 | 5.836 | 5.858 | 5.740 | 5.770 | 31,322,262 | -0.06(-1.07%) |
Jan 25, 2007 | 5.897 | 5.910 | 5.812 | 5.832 | 21,098,512 | -0.08(-1.31%) |
Jan 24, 2007 | 5.853 | 5.934 | 5.853 | 5.910 | 16,939,820 | +0.04(+0.64%) |
Jan 23, 2007 | 5.911 | 5.946 | 5.836 | 5.872 | 18,478,988 | -0.04(-0.64%) |
Jan 22, 2007 | 6.025 | 6.041 | 5.898 | 5.910 | 20,640,168 | -0.12(-2.03%) |
Jan 19, 2007 | 6.059 | 6.136 | 6.014 | 6.032 | 17,342,254 | -0.05(-0.88%) |
Jan 18, 2007 | 6.135 | 6.161 | 6.003 | 6.085 | 19,888,952 | -0.02(-0.35%) |
Jan 17, 2007 | 6.093 | 6.125 | 6.038 | 6.107 | 25,064,288 | +0.00(+0.06%) |
Jan 16, 2007 | 6.103 | 6.115 | 6.057 | 6.103 | 19,419,852 | +0.02(+0.29%) |
Jan 12, 2007 | 6.052 | 6.116 | 6.051 | 6.085 | 20,714,740 | -0.01(-0.12%) |
Jan 11, 2007 | 5.979 | 6.094 | 5.952 | 6.093 | 24,052,230 | +0.14(+2.40%) |
Jan 10, 2007 | 5.946 | 5.976 | 5.891 | 5.950 | 17,268,758 | -0.03(-0.49%) |
Jan 09, 2007 | 5.974 | 6.026 | 5.934 | 5.980 | 27,987,088 | +0.07(+1.21%) |
Jan 08, 2007 | 5.902 | 5.918 | 5.842 | 5.908 | 18,061,534 | +0.00(+0.03%) |
Jan 05, 2007 | 5.907 | 5.962 | 5.873 | 5.906 | 19,056,258 | +0.00(+0.03%) |
Jan 04, 2007 | 5.806 | 5.945 | 5.746 | 5.904 | 25,370,070 | +0.10(+1.65%) |
Jan 03, 2007 | 5.998 | 6.084 | 5.695 | 5.808 | 45,474,296 | -0.16(-2.74%) |
Dec 29, 2006 | 6.000 | 6.056 | 5.956 | 5.972 | 10,711,876 | -0.04(-0.64%) |
Dec 28, 2006 | 6.055 | 6.079 | 5.951 | 6.011 | 12,015,126 | -0.06(-1.03%) |
Dec 27, 2006 | 6.042 | 6.091 | 6.011 | 6.073 | 14,118,594 | +0.08(+1.41%) |
Dec 26, 2006 | 5.953 | 5.997 | 5.899 | 5.989 | 8,123,299 | +0.06(+0.95%) |
Dec 22, 2006 | 6.013 | 6.038 | 5.879 | 5.933 | 14,600,093 | -0.08(-1.33%) |
Dec 21, 2006 | 5.976 | 6.057 | 5.955 | 6.013 | 28,647,388 | +0.06(+0.94%) |
Dec 20, 2006 | 6.002 | 6.069 | 5.952 | 5.957 | 28,077,168 | +0.01(+0.19%) |
Dec 19, 2006 | 5.861 | 5.972 | 5.814 | 5.946 | 18,486,044 | +0.08(+1.33%) |
Dec 18, 2006 | 5.932 | 5.966 | 5.843 | 5.867 | 14,767,256 | -0.06(-1.09%) |
Dec 15, 2006 | 5.844 | 5.950 | 5.805 | 5.932 | 37,602,120 | +0.10(+1.80%) |
Dec 14, 2006 | 5.884 | 5.974 | 5.806 | 5.827 | 29,781,414 | -0.06(-0.97%) |
Dec 13, 2006 | 5.992 | 6.015 | 5.864 | 5.884 | 26,921,130 | -0.12(-1.98%) |
Dec 12, 2006 | 6.035 | 6.081 | 5.998 | 6.003 | 20,375,000 | -0.05(-0.75%) |
Dec 11, 2006 | 6.033 | 6.084 | 5.999 | 6.048 | 11,585,149 | -0.03(-0.56%) |
Dec 08, 2006 | 6.071 | 6.203 | 6.032 | 6.082 | 17,141,382 | -0.07(-1.14%) |
Dec 07, 2006 | 6.273 | 6.276 | 6.121 | 6.152 | 17,737,364 | -0.11(-1.79%) |
Dec 06, 2006 | 6.247 | 6.267 | 6.179 | 6.264 | 16,129,459 | +0.04(+0.59%) |
Dec 05, 2006 | 6.218 | 6.255 | 6.163 | 6.227 | 23,964,836 | +0.01(+0.12%) |
Dec 04, 2006 | 6.038 | 6.261 | 6.018 | 6.220 | 25,974,206 | +0.22(+3.68%) |
Dec 01, 2006 | 6.096 | 6.117 | 5.897 | 5.999 | 26,020,820 | -0.07(-1.12%) |
Nov 30, 2006 | 6.151 | 6.151 | 6.045 | 6.067 | 12,901,271 | -0.07(-1.18%) |
Nov 29, 2006 | 6.070 | 6.142 | 6.036 | 6.140 | 17,299,244 | +0.06(+0.94%) |
Nov 28, 2006 | 5.997 | 6.096 | 5.970 | 6.083 | 19,227,476 | +0.09(+1.43%) |
Nov 27, 2006 | 6.072 | 6.084 | 5.960 | 5.997 | 19,484,486 | -0.09(-1.44%) |
Nov 24, 2006 | 6.075 | 6.144 | 6.061 | 6.084 | 6,103,101 | -0.04(-0.60%) |
Nov 22, 2006 | 6.211 | 6.218 | 6.059 | 6.121 | 20,610,254 | -0.09(-1.42%) |
Nov 21, 2006 | 6.382 | 6.382 | 6.190 | 6.210 | 16,941,164 | -0.13(-2.02%) |
Nov 20, 2006 | 6.379 | 6.439 | 6.278 | 6.337 | 21,447,192 | -0.05(-0.76%) |
Nov 17, 2006 | 6.258 | 6.387 | 6.258 | 6.386 | 24,003,850 | +0.11(+1.68%) |
Nov 16, 2006 | 6.273 | 6.339 | 6.265 | 6.280 | 14,084,602 | +0.04(+0.60%) |
Nov 15, 2006 | 6.212 | 6.324 | 6.200 | 6.243 | 20,800,378 | +0.02(+0.40%) |
Nov 14, 2006 | 6.126 | 6.230 | 6.117 | 6.218 | 15,014,686 | +0.05(+0.79%) |
Nov 13, 2006 | 6.183 | 6.217 | 6.107 | 6.169 | 12,637,108 | -0.02(-0.40%) |
Nov 10, 2006 | 6.169 | 6.196 | 6.103 | 6.194 | 16,462,626 | +0.03(+0.42%) |
Nov 09, 2006 | 6.385 | 6.385 | 6.140 | 6.168 | 19,447,276 | -0.18(-2.78%) |
Nov 08, 2006 | 6.373 | 6.393 | 6.267 | 6.345 | 15,539,082 | -0.07(-1.10%) |
Nov 07, 2006 | 6.309 | 6.429 | 6.270 | 6.416 | 17,964,926 | +0.09(+1.35%) |
Nov 06, 2006 | 6.254 | 6.379 | 6.254 | 6.330 | 15,338,303 | +0.09(+1.41%) |
Nov 03, 2006 | 6.242 | 6.278 | 6.176 | 6.242 | 12,884,463 | -0.01(-0.22%) |
Nov 02, 2006 | 6.216 | 6.270 | 6.132 | 6.256 | 19,238,990 | +0.04(+0.64%) |
Nov 01, 2006 | 6.356 | 6.389 | 6.164 | 6.216 | 19,338,948 | -0.12(-1.92%) |
Oct 31, 2006 | 6.365 | 6.425 | 6.301 | 6.337 | 15,662,925 | -0.01(-0.10%) |
Oct 30, 2006 | 6.255 | 6.354 | 6.232 | 6.344 | 17,858,782 | +0.07(+1.16%) |
Oct 27, 2006 | 6.342 | 6.373 | 6.257 | 6.271 | 12,990,949 | -0.11(-1.69%) |
Oct 26, 2006 | 6.233 | 6.384 | 6.199 | 6.379 | 13,456,135 | +0.13(+2.06%) |
Oct 25, 2006 | 6.290 | 6.324 | 6.174 | 6.250 | 20,830,576 | -0.06(-1.01%) |
Oct 24, 2006 | 6.370 | 6.379 | 6.258 | 6.313 | 15,362,292 | -0.07(-1.07%) |
Oct 23, 2006 | 6.316 | 6.405 | 6.277 | 6.382 | 16,894,120 | +0.04(+0.57%) |
Oct 20, 2006 | 6.312 | 6.347 | 6.233 | 6.346 | 26,762,616 | +0.06(+1.01%) |
Oct 19, 2006 | 6.251 | 6.324 | 6.218 | 6.282 | 30,757,694 | +0.05(+0.86%) |
Oct 18, 2006 | 6.288 | 6.351 | 6.228 | 6.229 | 31,550,694 | -0.03(-0.41%) |
Oct 17, 2006 | 6.261 | 6.313 | 6.170 | 6.255 | 19,478,854 | +0.05(+0.73%) |
Oct 16, 2006 | 6.137 | 6.223 | 6.107 | 6.210 | 16,619,471 | +0.06(+0.93%) |
Oct 13, 2006 | 6.118 | 6.182 | 6.105 | 6.152 | 18,555,890 | +0.00(+0.06%) |
Oct 12, 2006 | 6.025 | 6.172 | 5.974 | 6.149 | 26,135,384 | +0.14(+2.36%) |
Oct 11, 2006 | 5.940 | 6.019 | 5.896 | 6.007 | 18,757,832 | +0.03(+0.52%) |
Oct 10, 2006 | 6.038 | 6.038 | 5.893 | 5.976 | 15,874,717 | -0.02(-0.32%) |
Oct 09, 2006 | 6.011 | 6.026 | 5.942 | 5.995 | 13,400,818 | -0.02(-0.26%) |
Oct 06, 2006 | 6.016 | 6.039 | 5.960 | 6.011 | 16,536,719 | +0.00(+0.06%) |
Oct 05, 2006 | 5.911 | 6.033 | 5.890 | 6.007 | 27,997,302 | +0.12(+2.08%) |
Oct 04, 2006 | 5.696 | 5.972 | 5.694 | 5.885 | 48,858,652 | +0.18(+3.14%) |
Oct 03, 2006 | 5.914 | 5.937 | 5.659 | 5.705 | 63,349,460 | -0.21(-3.50%) |
Oct 02, 2006 | 5.972 | 6.040 | 5.867 | 5.912 | 82,001,456 | -0.41(-6.53%) |
Sep 29, 2006 | 6.302 | 6.371 | 6.255 | 6.325 | 22,482,866 | +0.01(+0.20%) |
Sep 28, 2006 | 6.204 | 6.313 | 6.201 | 6.313 | 23,431,814 | +0.12(+1.93%) |
Sep 27, 2006 | 6.152 | 6.198 | 6.085 | 6.193 | 25,445,798 | +0.05(+0.82%) |
Sep 26, 2006 | 6.064 | 6.148 | 6.043 | 6.142 | 22,514,042 | +0.06(+0.92%) |
Sep 25, 2006 | 6.002 | 6.086 | 5.933 | 6.086 | 19,305,560 | +0.13(+2.15%) |
Sep 22, 2006 | 5.914 | 5.988 | 5.896 | 5.958 | 21,320,882 | +0.05(+0.84%) |
Sep 21, 2006 | 5.979 | 5.990 | 5.906 | 5.909 | 19,507,388 | -0.07(-1.09%) |
Sep 20, 2006 | 5.965 | 6.039 | 5.937 | 5.974 | 24,930,096 | -0.00(-0.02%) |
Sep 19, 2006 | 5.965 | 5.987 | 5.926 | 5.975 | 16,830,094 | +0.01(+0.22%) |
Sep 18, 2006 | 5.958 | 6.015 | 5.906 | 5.962 | 17,676,448 | +0.01(+0.11%) |
Sep 15, 2006 | 5.887 | 5.970 | 5.866 | 5.956 | 31,883,964 | +0.12(+1.98%) |
Sep 14, 2006 | 5.851 | 5.881 | 5.815 | 5.840 | 11,642,836 | -0.02(-0.33%) |
Sep 13, 2006 | 5.854 | 5.873 | 5.808 | 5.859 | 12,941,095 | -0.01(-0.22%) |
Sep 12, 2006 | 5.843 | 5.886 | 5.749 | 5.872 | 17,496,722 | +0.04(+0.61%) |
Sep 11, 2006 | 5.822 | 5.852 | 5.761 | 5.836 | 20,412,644 | -0.02(-0.38%) |
Sep 08, 2006 | 5.690 | 5.896 | 5.682 | 5.858 | 21,035,198 | +0.17(+3.02%) |
Sep 07, 2006 | 5.678 | 5.740 | 5.650 | 5.686 | 20,299,674 | +0.03(+0.45%) |
Sep 06, 2006 | 5.754 | 5.782 | 5.605 | 5.660 | 24,627,364 | -0.12(-2.10%) |
Sep 05, 2006 | 5.850 | 5.850 | 5.752 | 5.782 | 13,670,091 | -0.04(-0.74%) |
Sep 01, 2006 | 5.854 | 5.895 | 5.803 | 5.825 | 10,687,110 | -0.01(-0.11%) |
Aug 31, 2006 | 5.878 | 5.878 | 5.797 | 5.831 | 13,273,115 | -0.01(-0.09%) |
Aug 30, 2006 | 5.872 | 5.905 | 5.824 | 5.837 | 12,587,266 | -0.05(-0.91%) |
Aug 29, 2006 | 5.898 | 5.946 | 5.814 | 5.890 | 15,365,064 | -0.04(-0.67%) |
Aug 28, 2006 | 5.820 | 5.949 | 5.795 | 5.930 | 14,091,310 | +0.12(+2.01%) |
Aug 25, 2006 | 5.827 | 5.868 | 5.801 | 5.813 | 13,243,370 | -0.05(-0.78%) |
Aug 24, 2006 | 5.810 | 5.899 | 5.809 | 5.859 | 11,490,133 | +0.05(+0.89%) |
Aug 23, 2006 | 5.858 | 5.863 | 5.753 | 5.808 | 12,750,764 | -0.03(-0.50%) |
Aug 22, 2006 | 5.841 | 5.896 | 5.803 | 5.837 | 14,505,485 | -0.02(-0.27%) |
Aug 21, 2006 | 5.854 | 5.886 | 5.785 | 5.853 | 15,868,759 | -0.00(-0.03%) |
Aug 18, 2006 | 5.891 | 5.929 | 5.817 | 5.854 | 19,013,728 | -0.03(-0.52%) |
Aug 17, 2006 | 5.901 | 5.978 | 5.876 | 5.885 | 19,734,150 | -0.00(-0.03%) |
Aug 16, 2006 | 5.761 | 5.892 | 5.753 | 5.887 | 26,417,392 | +0.16(+2.86%) |
Aug 15, 2006 | 5.740 | 5.775 | 5.640 | 5.723 | 21,282,732 | +0.06(+1.12%) |
Aug 14, 2006 | 5.785 | 5.820 | 5.659 | 5.659 | 24,368,186 | -0.05(-0.84%) |
Aug 11, 2006 | 5.662 | 5.734 | 5.661 | 5.707 | 12,869,318 | +0.02(+0.31%) |
Aug 10, 2006 | 5.675 | 5.761 | 5.639 | 5.690 | 17,297,210 | +0.02(+0.29%) |
Aug 09, 2006 | 5.699 | 5.793 | 5.650 | 5.673 | 15,426,464 | +0.01(+0.16%) |
Aug 08, 2006 | 5.694 | 5.696 | 5.584 | 5.664 | 14,483,926 | -0.03(-0.57%) |
Aug 07, 2006 | 5.653 | 5.713 | 5.616 | 5.696 | 9,785,347 | +0.06(+0.98%) |
Aug 04, 2006 | 5.776 | 5.795 | 5.602 | 5.641 | 11,497,004 | -0.07(-1.19%) |
Aug 03, 2006 | 5.658 | 5.737 | 5.577 | 5.709 | 16,149,610 | +0.04(+0.76%) |
Aug 02, 2006 | 5.588 | 5.712 | 5.588 | 5.666 | 17,338,584 | +0.08(+1.47%) |
Aug 01, 2006 | 5.652 | 5.658 | 5.551 | 5.584 | 19,256,054 | -0.07(-1.32%) |
Jul 31, 2006 | 5.747 | 5.748 | 5.598 | 5.659 | 20,369,440 | -0.09(-1.54%) |
Jul 28, 2006 | 5.678 | 5.747 | 5.592 | 5.747 | 15,848,379 | +0.12(+2.07%) |
Jul 27, 2006 | 5.746 | 5.780 | 5.569 | 5.630 | 13,369,083 | -0.11(-1.84%) |
Jul 26, 2006 | 5.665 | 5.791 | 5.665 | 5.736 | 18,975,012 | +0.04(+0.76%) |
Jul 25, 2006 | 5.537 | 5.711 | 5.532 | 5.693 | 20,740,958 | +0.14(+2.45%) |
Jul 24, 2006 | 5.492 | 5.575 | 5.460 | 5.556 | 21,147,284 | +0.06(+1.17%) |
Jul 21, 2006 | 5.459 | 5.542 | 5.337 | 5.492 | 36,825,256 | +0.03(+0.61%) |
Jul 20, 2006 | 5.614 | 5.667 | 5.364 | 5.459 | 44,243,912 | -0.17(-3.07%) |
Jul 19, 2006 | 5.556 | 5.693 | 5.525 | 5.632 | 28,651,302 | +0.09(+1.63%) |
Jul 18, 2006 | 5.497 | 5.581 | 5.452 | 5.542 | 30,623,784 | +0.08(+1.43%) |
Jul 17, 2006 | 5.492 | 5.565 | 5.450 | 5.464 | 19,793,484 | -0.05(-0.85%) |
Jul 14, 2006 | 5.634 | 5.640 | 5.441 | 5.510 | 19,493,798 | -0.11(-1.95%) |
Jul 13, 2006 | 5.638 | 5.694 | 5.585 | 5.620 | 23,136,610 | -0.06(-1.12%) |
Jul 12, 2006 | 5.681 | 5.749 | 5.602 | 5.683 | 41,720,056 | +0.00(+0.05%) |
Jul 11, 2006 | 5.686 | 5.754 | 5.579 | 5.681 | 33,096,676 | +0.01(+0.26%) |
Jul 10, 2006 | 5.622 | 5.694 | 5.592 | 5.666 | 22,998,818 | +0.08(+1.38%) |
Jul 07, 2006 | 5.506 | 5.636 | 5.475 | 5.589 | 24,500,092 | +0.06(+1.10%) |
Jul 06, 2006 | 5.421 | 5.541 | 5.421 | 5.528 | 15,658,875 | +0.10(+1.88%) |
Jul 05, 2006 | 5.394 | 5.446 | 5.344 | 5.426 | 17,776,802 | -0.02(-0.46%) |
Jul 03, 2006 | 5.440 | 5.463 | 5.404 | 5.451 | 5,595,454 | +0.01(+0.17%) |
Jun 30, 2006 | 5.431 | 5.489 | 5.384 | 5.441 | 22,646,772 | +0.02(+0.36%) |
Jun 29, 2006 | 5.197 | 5.430 | 5.181 | 5.422 | 38,837,540 | +0.26(+5.10%) |
Jun 28, 2006 | 5.099 | 5.171 | 5.046 | 5.159 | 14,158,858 | +0.08(+1.65%) |
Jun 27, 2006 | 5.137 | 5.181 | 5.038 | 5.075 | 16,930,166 | -0.06(-1.09%) |
Jun 26, 2006 | 5.105 | 5.136 | 5.068 | 5.132 | 11,487,910 | +0.02(+0.40%) |
Jun 23, 2006 | 5.029 | 5.170 | 5.029 | 5.111 | 12,158,147 | +0.06(+1.13%) |
Jun 22, 2006 | 5.124 | 5.212 | 5.036 | 5.054 | 15,497,050 | -0.10(-1.89%) |
Jun 21, 2006 | 5.104 | 5.212 | 5.086 | 5.152 | 20,858,788 | +0.07(+1.39%) |
Jun 20, 2006 | 5.174 | 5.174 | 5.016 | 5.081 | 23,591,370 | -0.08(-1.55%) |
Jun 19, 2006 | 5.316 | 5.332 | 5.128 | 5.161 | 22,935,588 | -0.16(-3.02%) |
Jun 16, 2006 | 5.363 | 5.404 | 5.294 | 5.322 | 24,960,630 | -0.07(-1.25%) |
Jun 15, 2006 | 5.228 | 5.410 | 5.216 | 5.389 | 31,480,128 | +0.15(+2.90%) |
Jun 14, 2006 | 5.224 | 5.274 | 5.140 | 5.237 | 21,555,782 | -0.01(-0.14%) |
Jun 13, 2006 | 5.167 | 5.312 | 5.114 | 5.245 | 28,172,330 | +0.08(+1.53%) |
Jun 12, 2006 | 5.289 | 5.312 | 5.153 | 5.166 | 19,762,070 | -0.11(-2.01%) |
Jun 09, 2006 | 5.225 | 5.358 | 5.211 | 5.271 | 22,862,054 | +0.07(+1.31%) |
Jun 08, 2006 | 5.187 | 5.224 | 5.077 | 5.203 | 35,256,716 | -0.02(-0.42%) |
Jun 07, 2006 | 5.205 | 5.333 | 5.205 | 5.225 | 27,514,226 | +0.02(+0.39%) |
Jun 06, 2006 | 5.194 | 5.296 | 5.155 | 5.205 | 23,192,488 | +0.01(+0.18%) |
Jun 05, 2006 | 5.329 | 5.383 | 5.182 | 5.196 | 16,093,174 | -0.18(-3.27%) |
Jun 02, 2006 | 5.436 | 5.464 | 5.319 | 5.372 | 25,589,716 | -0.02(-0.44%) |