Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.078 | 7.162 | 6.948 | 7.102 | 6,930,573 | -0.03(-0.46%) |
Feb 27, 2007 | 7.290 | 7.312 | 7.076 | 7.134 | 10,089,231 | -0.21(-2.86%) |
Feb 26, 2007 | 7.414 | 7.466 | 7.288 | 7.344 | 3,228,303 | -0.05(-0.67%) |
Feb 23, 2007 | 7.407 | 7.431 | 7.320 | 7.394 | 4,159,389 | -0.03(-0.35%) |
Feb 22, 2007 | 7.457 | 7.479 | 7.346 | 7.420 | 3,027,961 | -0.05(-0.61%) |
Feb 21, 2007 | 7.520 | 7.520 | 7.392 | 7.466 | 4,437,295 | -0.01(-0.17%) |
Feb 20, 2007 | 7.440 | 7.526 | 7.411 | 7.479 | 5,752,798 | -0.07(-0.86%) |
Feb 16, 2007 | 7.492 | 7.585 | 7.492 | 7.544 | 7,946,154 | +0.00(+0.06%) |
Feb 15, 2007 | 7.479 | 7.570 | 7.392 | 7.539 | 9,155,871 | +0.03(+0.46%) |
Feb 14, 2007 | 7.245 | 7.537 | 7.232 | 7.505 | 10,987,087 | +0.27(+3.68%) |
Feb 13, 2007 | 7.132 | 7.245 | 7.091 | 7.238 | 6,318,814 | +0.13(+1.83%) |
Feb 12, 2007 | 7.058 | 7.130 | 7.026 | 7.108 | 4,592,674 | +0.01(+0.12%) |
Feb 09, 2007 | 7.108 | 7.151 | 7.039 | 7.099 | 4,700,274 | -0.03(-0.40%) |
Feb 08, 2007 | 7.052 | 7.206 | 7.052 | 7.128 | 7,909,188 | +0.11(+1.51%) |
Feb 07, 2007 | 6.985 | 7.054 | 6.911 | 7.021 | 4,035,338 | +0.04(+0.62%) |
Feb 06, 2007 | 6.939 | 6.987 | 6.909 | 6.978 | 3,319,924 | +0.04(+0.59%) |
Feb 05, 2007 | 7.054 | 7.067 | 6.924 | 6.937 | 4,067,967 | -0.13(-1.81%) |
Feb 02, 2007 | 7.095 | 7.143 | 7.034 | 7.065 | 6,169,591 | -0.02(-0.31%) |
Feb 01, 2007 | 7.052 | 7.162 | 7.006 | 7.086 | 7,319,412 | +0.07(+0.96%) |
Jan 31, 2007 | 6.987 | 7.067 | 6.939 | 7.019 | 5,982,714 | +0.02(+0.28%) |
Jan 30, 2007 | 6.965 | 7.032 | 6.933 | 7.000 | 5,838,198 | +0.07(+1.03%) |
Jan 29, 2007 | 6.967 | 6.985 | 6.844 | 6.928 | 4,524,273 | -0.01(-0.09%) |
Jan 26, 2007 | 6.913 | 6.976 | 6.835 | 6.935 | 7,582,280 | +0.03(+0.47%) |
Jan 25, 2007 | 6.939 | 6.941 | 6.818 | 6.902 | 8,849,581 | -0.07(-1.03%) |
Jan 24, 2007 | 6.930 | 6.990 | 6.930 | 6.974 | 6,420,956 | +0.05(+0.69%) |
Jan 23, 2007 | 6.948 | 6.995 | 6.894 | 6.926 | 7,133,559 | -0.02(-0.34%) |
Jan 22, 2007 | 6.980 | 7.008 | 6.904 | 6.950 | 5,960,076 | -0.06(-0.87%) |
Jan 19, 2007 | 7.193 | 7.214 | 6.941 | 7.011 | 10,824,030 | -0.14(-1.94%) |
Jan 18, 2007 | 7.195 | 7.288 | 7.145 | 7.149 | 6,473,542 | -0.02(-0.33%) |
Jan 17, 2007 | 7.190 | 7.253 | 7.151 | 7.173 | 6,090,670 | -0.06(-0.81%) |
Jan 16, 2007 | 7.169 | 7.247 | 7.151 | 7.232 | 5,281,338 | +0.02(+0.24%) |
Jan 12, 2007 | 6.941 | 7.225 | 6.941 | 7.214 | 7,319,620 | +0.25(+3.58%) |
Jan 11, 2007 | 6.989 | 7.021 | 6.941 | 6.965 | 6,052,693 | +0.00(+0.06%) |
Jan 10, 2007 | 6.889 | 6.985 | 6.852 | 6.961 | 4,986,911 | +0.03(+0.44%) |
Jan 09, 2007 | 6.848 | 6.995 | 6.848 | 6.930 | 6,674,392 | +0.08(+1.23%) |
Jan 08, 2007 | 6.701 | 6.881 | 6.677 | 6.846 | 6,196,835 | +0.04(+0.57%) |
Jan 05, 2007 | 6.785 | 6.915 | 6.718 | 6.807 | 8,413,564 | +0.04(+0.64%) |
Jan 04, 2007 | 6.629 | 6.842 | 6.601 | 6.763 | 6,740,268 | +0.16(+2.36%) |
Jan 03, 2007 | 6.350 | 6.785 | 6.350 | 6.607 | 11,146,721 | +0.26(+4.06%) |
Dec 29, 2006 | 6.421 | 6.512 | 6.345 | 6.350 | 2,992,979 | -0.11(-1.64%) |
Dec 28, 2006 | 6.425 | 6.471 | 6.423 | 6.456 | 4,411,256 | +0.01(+0.20%) |
Dec 27, 2006 | 6.423 | 6.495 | 6.384 | 6.443 | 5,312,522 | +0.10(+1.54%) |
Dec 26, 2006 | 6.382 | 6.408 | 6.326 | 6.345 | 3,144,241 | -0.08(-1.25%) |
Dec 22, 2006 | 6.456 | 6.477 | 6.389 | 6.425 | 4,851,177 | -0.04(-0.64%) |
Dec 21, 2006 | 6.514 | 6.523 | 6.449 | 6.467 | 3,272,519 | -0.03(-0.43%) |
Dec 20, 2006 | 6.486 | 6.545 | 6.475 | 6.495 | 2,935,293 | -0.01(-0.17%) |
Dec 19, 2006 | 6.488 | 6.586 | 6.371 | 6.506 | 6,584,262 | -0.02(-0.27%) |
Dec 18, 2006 | 6.657 | 6.690 | 6.488 | 6.523 | 3,543,278 | -0.11(-1.67%) |
Dec 15, 2006 | 6.748 | 6.750 | 6.603 | 6.633 | 9,918,759 | -0.01(-0.13%) |
Dec 14, 2006 | 6.577 | 6.688 | 6.553 | 6.642 | 5,762,715 | +0.10(+1.52%) |
Dec 13, 2006 | 6.640 | 6.696 | 6.534 | 6.542 | 4,507,883 | -0.05(-0.69%) |
Dec 12, 2006 | 6.577 | 6.612 | 6.538 | 6.588 | 5,210,999 | +0.03(+0.40%) |
Dec 11, 2006 | 6.514 | 6.644 | 6.475 | 6.562 | 4,847,942 | +0.02(+0.30%) |
Dec 08, 2006 | 6.670 | 6.679 | 6.540 | 6.542 | 4,124,365 | -0.16(-2.39%) |
Dec 07, 2006 | 6.707 | 6.744 | 6.646 | 6.703 | 5,415,042 | -0.00(-0.06%) |
Dec 06, 2006 | 6.696 | 6.733 | 6.677 | 6.707 | 4,187,306 | +0.00(+0.06%) |
Dec 05, 2006 | 6.718 | 6.724 | 6.679 | 6.703 | 4,842,594 | +0.01(+0.13%) |
Dec 04, 2006 | 6.601 | 6.737 | 6.545 | 6.694 | 6,015,108 | +0.13(+1.91%) |
Dec 01, 2006 | 6.690 | 6.740 | 6.508 | 6.568 | 5,902,663 | -0.14(-2.07%) |
Nov 30, 2006 | 6.445 | 6.787 | 6.328 | 6.707 | 15,616,760 | +0.20(+3.03%) |
Nov 29, 2006 | 6.419 | 6.588 | 6.419 | 6.510 | 6,208,205 | +0.13(+2.00%) |
Nov 28, 2006 | 6.360 | 6.436 | 6.308 | 6.382 | 7,782,110 | -0.02(-0.24%) |
Nov 27, 2006 | 6.473 | 6.510 | 6.380 | 6.397 | 4,981,106 | -0.10(-1.50%) |
Nov 24, 2006 | 6.564 | 6.586 | 6.477 | 6.495 | 1,253,530 | -0.10(-1.45%) |
Nov 22, 2006 | 6.629 | 6.659 | 6.523 | 6.590 | 3,431,137 | -0.01(-0.16%) |
Nov 21, 2006 | 6.547 | 6.688 | 6.525 | 6.601 | 4,566,911 | +0.03(+0.46%) |
Nov 20, 2006 | 6.540 | 6.631 | 6.527 | 6.571 | 4,947,494 | -0.02(-0.30%) |
Nov 17, 2006 | 6.696 | 6.724 | 6.538 | 6.590 | 7,568,690 | -0.12(-1.74%) |
Nov 16, 2006 | 6.790 | 6.829 | 6.616 | 6.707 | 6,496,864 | -0.04(-0.64%) |
Nov 15, 2006 | 6.603 | 6.891 | 6.577 | 6.750 | 13,585,631 | +0.18(+2.81%) |
Nov 14, 2006 | 6.722 | 6.800 | 6.415 | 6.566 | 14,730,574 | -0.19(-2.79%) |
Nov 13, 2006 | 6.800 | 6.805 | 6.690 | 6.755 | 7,535,697 | -0.05(-0.67%) |
Nov 10, 2006 | 6.735 | 6.837 | 6.681 | 6.800 | 4,572,435 | +0.08(+1.23%) |
Nov 09, 2006 | 6.662 | 6.763 | 6.653 | 6.718 | 3,055,210 | -0.08(-1.15%) |
Nov 08, 2006 | 6.694 | 6.829 | 6.616 | 6.796 | 4,560,114 | +0.05(+0.67%) |
Nov 07, 2006 | 6.742 | 6.785 | 6.685 | 6.750 | 6,236,215 | -0.03(-0.38%) |
Nov 06, 2006 | 6.672 | 6.855 | 6.664 | 6.777 | 8,668,739 | +0.11(+1.63%) |
Nov 03, 2006 | 6.653 | 6.696 | 6.486 | 6.668 | 8,711,013 | +0.06(+0.85%) |
Nov 02, 2006 | 6.209 | 6.701 | 6.198 | 6.612 | 16,214,178 | +0.42(+6.83%) |
Nov 01, 2006 | 6.428 | 6.451 | 6.189 | 6.189 | 7,616,764 | -0.19(-2.96%) |
Oct 31, 2006 | 6.514 | 6.532 | 6.367 | 6.378 | 5,322,826 | -0.13(-2.06%) |
Oct 30, 2006 | 6.432 | 6.519 | 6.376 | 6.512 | 4,267,653 | +0.09(+1.38%) |
Oct 27, 2006 | 6.532 | 6.542 | 6.415 | 6.423 | 4,465,499 | -0.15(-2.31%) |
Oct 26, 2006 | 6.447 | 6.636 | 6.391 | 6.575 | 5,712,957 | +0.12(+1.81%) |
Oct 25, 2006 | 6.486 | 6.601 | 6.395 | 6.458 | 6,109,876 | -0.06(-0.90%) |
Oct 24, 2006 | 6.636 | 6.666 | 6.493 | 6.516 | 4,691,400 | -0.15(-2.31%) |
Oct 23, 2006 | 6.419 | 6.670 | 6.399 | 6.670 | 5,377,868 | +0.22(+3.39%) |
Oct 20, 2006 | 6.488 | 6.506 | 6.393 | 6.451 | 6,817,011 | -0.00(-0.07%) |
Oct 19, 2006 | 6.486 | 6.555 | 6.415 | 6.456 | 4,728,538 | -0.06(-0.93%) |
Oct 18, 2006 | 6.597 | 6.653 | 6.503 | 6.516 | 7,731,360 | -0.03(-0.46%) |
Oct 17, 2006 | 6.581 | 6.638 | 6.484 | 6.547 | 6,692,227 | -0.09(-1.34%) |
Oct 16, 2006 | 6.714 | 6.718 | 6.590 | 6.636 | 7,357,024 | +0.06(+0.86%) |
Oct 13, 2006 | 6.594 | 6.718 | 6.540 | 6.579 | 7,226,850 | -0.06(-0.91%) |
Oct 12, 2006 | 6.339 | 6.649 | 6.339 | 6.640 | 11,115,628 | +0.31(+4.86%) |
Oct 11, 2006 | 6.326 | 6.397 | 6.293 | 6.332 | 4,763,880 | -0.04(-0.61%) |
Oct 10, 2006 | 6.295 | 6.382 | 6.285 | 6.371 | 5,347,195 | +0.13(+2.08%) |
Oct 09, 2006 | 6.176 | 6.276 | 6.107 | 6.241 | 3,981,791 | +0.06(+0.98%) |
Oct 06, 2006 | 6.235 | 6.248 | 6.096 | 6.181 | 10,340,604 | -0.08(-1.25%) |
Oct 05, 2006 | 5.927 | 6.373 | 5.927 | 6.259 | 20,334,408 | +0.42(+7.16%) |
Oct 04, 2006 | 5.665 | 5.849 | 5.637 | 5.840 | 6,523,844 | +0.15(+2.67%) |
Oct 03, 2006 | 5.578 | 5.723 | 5.530 | 5.689 | 6,873,026 | +0.11(+1.94%) |
Oct 02, 2006 | 5.533 | 5.736 | 5.424 | 5.580 | 9,708,629 | +0.07(+1.34%) |
Sep 29, 2006 | 5.587 | 5.606 | 5.481 | 5.507 | 8,643,706 | -0.09(-1.55%) |
Sep 28, 2006 | 5.541 | 5.595 | 5.472 | 5.593 | 4,191,570 | +0.07(+1.26%) |
Sep 27, 2006 | 5.630 | 5.678 | 5.491 | 5.524 | 6,524,495 | -0.11(-1.92%) |
Sep 26, 2006 | 5.578 | 5.654 | 5.578 | 5.632 | 5,634,317 | +0.03(+0.50%) |
Sep 25, 2006 | 5.556 | 5.628 | 5.485 | 5.604 | 6,094,606 | +0.08(+1.41%) |
Sep 22, 2006 | 5.552 | 5.574 | 5.459 | 5.526 | 3,315,249 | -0.00(-0.08%) |
Sep 21, 2006 | 5.652 | 5.669 | 5.530 | 5.530 | 3,813,566 | -0.10(-1.81%) |
Sep 20, 2006 | 5.565 | 5.658 | 5.565 | 5.632 | 5,063,041 | +0.10(+1.76%) |
Sep 19, 2006 | 5.628 | 5.667 | 5.494 | 5.535 | 5,714,771 | -0.10(-1.77%) |
Sep 18, 2006 | 5.628 | 5.658 | 5.563 | 5.634 | 5,172,385 | +0.01(+0.15%) |
Sep 15, 2006 | 5.671 | 5.751 | 5.611 | 5.626 | 14,149,962 | +0.02(+0.27%) |
Sep 14, 2006 | 5.403 | 5.611 | 5.392 | 5.611 | 6,307,536 | +0.17(+3.11%) |
Sep 13, 2006 | 5.346 | 5.511 | 5.331 | 5.442 | 6,612,752 | -0.13(-2.33%) |
Sep 12, 2006 | 5.463 | 5.611 | 5.442 | 5.572 | 5,576,046 | +0.09(+1.58%) |
Sep 11, 2006 | 5.331 | 5.561 | 5.322 | 5.485 | 5,580,752 | +0.07(+1.36%) |
Sep 08, 2006 | 5.283 | 5.448 | 5.221 | 5.411 | 4,074,551 | +0.17(+3.18%) |
Sep 07, 2006 | 5.251 | 5.309 | 5.212 | 5.244 | 3,412,402 | -0.04(-0.78%) |
Sep 06, 2006 | 5.286 | 5.322 | 5.244 | 5.286 | 3,842,217 | -0.05(-1.01%) |
Sep 05, 2006 | 5.374 | 5.403 | 5.288 | 5.340 | 5,541,022 | -0.06(-1.08%) |
Sep 01, 2006 | 5.338 | 5.403 | 5.281 | 5.398 | 4,981,983 | +0.09(+1.71%) |
Aug 31, 2006 | 5.212 | 5.400 | 5.208 | 5.307 | 6,496,878 | +0.11(+2.04%) |
Aug 30, 2006 | 5.177 | 5.212 | 5.117 | 5.201 | 4,486,546 | +0.05(+0.97%) |
Aug 29, 2006 | 5.136 | 5.188 | 5.125 | 5.151 | 6,474,091 | +0.00(+0.00%) |
Aug 28, 2006 | 5.121 | 5.177 | 5.108 | 5.151 | 6,645,076 | +0.02(+0.34%) |
Aug 25, 2006 | 5.097 | 5.164 | 5.058 | 5.134 | 5,608,679 | +0.01(+0.17%) |
Aug 24, 2006 | 5.179 | 5.179 | 5.075 | 5.125 | 8,681,540 | -0.02(-0.30%) |
Aug 23, 2006 | 5.164 | 5.171 | 5.097 | 5.140 | 7,019,204 | +0.00(+0.00%) |
Aug 22, 2006 | 5.145 | 5.153 | 5.088 | 5.140 | 6,095,672 | +0.02(+0.34%) |
Aug 21, 2006 | 5.147 | 5.169 | 5.093 | 5.123 | 4,455,029 | -0.05(-0.92%) |
Aug 18, 2006 | 5.171 | 5.281 | 5.069 | 5.171 | 14,940,260 | +0.05(+1.02%) |
Aug 17, 2006 | 5.058 | 5.195 | 5.036 | 5.119 | 12,155,730 | +0.03(+0.51%) |
Aug 16, 2006 | 4.908 | 5.093 | 4.794 | 5.093 | 24,659,728 | -0.02(-0.47%) |
Aug 15, 2006 | 5.017 | 5.143 | 4.941 | 5.117 | 9,991,847 | +0.18(+3.55%) |
Aug 14, 2006 | 4.993 | 5.030 | 4.934 | 4.941 | 7,880,679 | -0.04(-0.83%) |
Aug 11, 2006 | 5.097 | 5.117 | 4.978 | 4.982 | 3,861,367 | -0.12(-2.29%) |
Aug 10, 2006 | 4.989 | 5.116 | 4.956 | 5.099 | 4,708,820 | +0.11(+2.22%) |
Aug 09, 2006 | 5.043 | 5.123 | 4.978 | 4.989 | 5,452,332 | -0.02(-0.43%) |
Aug 08, 2006 | 5.071 | 5.119 | 5.008 | 5.010 | 5,597,392 | -0.03(-0.52%) |
Aug 07, 2006 | 5.038 | 5.110 | 4.999 | 5.036 | 6,600,265 | -0.00(-0.04%) |
Aug 04, 2006 | 5.082 | 5.199 | 5.003 | 5.038 | 16,990,900 | -0.01(-0.17%) |
Aug 03, 2006 | 5.182 | 5.182 | 4.984 | 5.047 | 14,883,562 | -0.23(-4.39%) |
Aug 02, 2006 | 5.273 | 5.316 | 5.221 | 5.279 | 5,266,059 | +0.01(+0.12%) |
Aug 01, 2006 | 5.364 | 5.379 | 5.177 | 5.273 | 8,702,125 | -0.12(-2.25%) |
Jul 31, 2006 | 5.383 | 5.502 | 5.377 | 5.394 | 4,582,785 | -0.00(-0.08%) |
Jul 28, 2006 | 5.359 | 5.461 | 5.333 | 5.398 | 4,628,353 | +0.09(+1.67%) |
Jul 27, 2006 | 5.528 | 5.541 | 5.309 | 5.309 | 4,275,161 | -0.17(-3.09%) |
Jul 26, 2006 | 5.520 | 5.554 | 5.476 | 5.478 | 3,615,619 | -0.08(-1.37%) |
Jul 25, 2006 | 5.416 | 5.572 | 5.374 | 5.554 | 3,656,176 | +0.14(+2.52%) |
Jul 24, 2006 | 5.301 | 5.472 | 5.322 | 5.418 | 4,280,643 | +0.12(+2.21%) |
Jul 21, 2006 | 5.322 | 5.381 | 5.277 | 5.301 | 4,098,238 | -0.05(-0.97%) |
Jul 20, 2006 | 5.459 | 5.496 | 5.351 | 5.353 | 2,364,022 | -0.13(-2.45%) |
Jul 19, 2006 | 5.422 | 5.533 | 5.413 | 5.487 | 4,276,536 | +0.07(+1.36%) |
Jul 18, 2006 | 5.489 | 5.494 | 5.342 | 5.413 | 4,834,804 | -0.08(-1.42%) |
Jul 17, 2006 | 5.346 | 5.511 | 5.335 | 5.491 | 3,927,188 | +0.17(+3.26%) |
Jul 14, 2006 | 5.437 | 5.468 | 5.318 | 5.318 | 5,311,567 | -0.14(-2.58%) |
Jul 13, 2006 | 5.541 | 5.591 | 5.444 | 5.459 | 4,701,635 | -0.10(-1.79%) |
Jul 12, 2006 | 5.663 | 5.684 | 5.541 | 5.559 | 4,946,871 | -0.13(-2.21%) |
Jul 11, 2006 | 5.561 | 5.684 | 5.504 | 5.684 | 6,776,796 | +0.10(+1.82%) |
Jul 10, 2006 | 5.578 | 5.621 | 5.535 | 5.582 | 3,411,636 | +0.03(+0.47%) |
Jul 07, 2006 | 5.606 | 5.626 | 5.535 | 5.556 | 4,985,656 | -0.07(-1.31%) |
Jul 06, 2006 | 5.823 | 5.892 | 5.498 | 5.630 | 17,852,464 | -0.16(-2.73%) |
Jul 05, 2006 | 6.001 | 6.042 | 5.760 | 5.788 | 7,649,158 | -0.22(-3.68%) |
Jul 03, 2006 | 6.072 | 6.135 | 5.957 | 6.009 | 3,682,201 | -0.07(-1.14%) |
Jun 30, 2006 | 6.181 | 6.230 | 6.079 | 6.079 | 5,619,860 | -0.06(-0.92%) |
Jun 29, 2006 | 5.992 | 6.135 | 5.934 | 6.135 | 4,626,932 | +0.20(+3.32%) |
Jun 28, 2006 | 5.897 | 5.957 | 5.855 | 5.938 | 3,534,986 | +0.06(+1.03%) |
Jun 27, 2006 | 6.001 | 6.001 | 5.860 | 5.877 | 3,222,872 | -0.10(-1.63%) |
Jun 26, 2006 | 5.899 | 6.014 | 5.894 | 5.975 | 2,128,656 | +0.07(+1.25%) |
Jun 23, 2006 | 5.881 | 5.957 | 5.866 | 5.901 | 2,112,884 | -0.02(-0.37%) |
Jun 22, 2006 | 5.936 | 6.001 | 5.884 | 5.923 | 3,576,853 | -0.03(-0.58%) |
Jun 21, 2006 | 5.871 | 6.001 | 5.845 | 5.957 | 4,153,473 | +0.11(+1.81%) |
Jun 20, 2006 | 5.838 | 5.905 | 5.829 | 5.851 | 2,612,063 | +0.01(+0.15%) |
Jun 19, 2006 | 5.914 | 5.960 | 5.816 | 5.842 | 5,091,051 | -0.07(-1.25%) |
Jun 16, 2006 | 5.981 | 6.035 | 5.897 | 5.916 | 7,203,861 | -0.05(-0.91%) |
Jun 15, 2006 | 5.855 | 6.014 | 5.829 | 5.970 | 4,828,017 | +0.13(+2.26%) |
Jun 14, 2006 | 5.842 | 5.855 | 5.771 | 5.838 | 5,727,769 | +0.04(+0.64%) |
Jun 13, 2006 | 5.795 | 5.894 | 5.780 | 5.801 | 6,328,029 | -0.01(-0.19%) |
Jun 12, 2006 | 5.868 | 5.973 | 5.803 | 5.812 | 9,568,202 | -0.06(-1.03%) |
Jun 09, 2006 | 5.860 | 5.931 | 5.838 | 5.873 | 6,080,472 | +0.03(+0.56%) |
Jun 08, 2006 | 5.816 | 5.862 | 5.678 | 5.840 | 9,358,059 | -0.01(-0.19%) |
Jun 07, 2006 | 5.981 | 5.981 | 5.847 | 5.851 | 7,970,828 | -0.14(-2.39%) |
Jun 06, 2006 | 5.988 | 6.033 | 5.845 | 5.994 | 4,962,611 | +0.00(+0.04%) |
Jun 05, 2006 | 6.124 | 6.139 | 5.990 | 5.992 | 3,952,383 | -0.16(-2.57%) |
Jun 02, 2006 | 6.230 | 6.259 | 6.070 | 6.150 | 3,411,032 | -0.08(-1.22%) |
Jun 01, 2006 | 6.090 | 6.250 | 6.068 | 6.226 | 7,251,399 | +0.10(+1.70%) |
May 31, 2006 | 5.944 | 6.163 | 5.927 | 6.122 | 7,002,864 | +0.16(+2.65%) |
May 30, 2006 | 6.042 | 6.051 | 5.910 | 5.964 | 4,020,664 | -0.08(-1.29%) |
May 26, 2006 | 6.040 | 6.057 | 5.966 | 6.042 | 4,439,852 | -0.01(-0.18%) |
May 25, 2006 | 5.903 | 6.059 | 5.849 | 6.053 | 9,733,704 | -0.02(-0.39%) |
May 24, 2006 | 6.055 | 6.096 | 5.918 | 6.077 | 10,949,798 | +0.02(+0.36%) |
May 23, 2006 | 6.096 | 6.146 | 6.051 | 6.055 | 7,756,490 | -0.03(-0.43%) |
May 22, 2006 | 5.955 | 6.130 | 5.853 | 6.081 | 7,545,789 | +0.10(+1.70%) |
May 19, 2006 | 5.964 | 6.051 | 5.951 | 5.979 | 7,353,370 | +0.01(+0.18%) |
May 18, 2006 | 6.022 | 6.053 | 5.964 | 5.968 | 6,250,096 | -0.02(-0.40%) |
May 17, 2006 | 6.096 | 6.178 | 5.957 | 5.992 | 14,923,459 | -0.29(-4.62%) |
May 16, 2006 | 6.213 | 6.282 | 6.176 | 6.282 | 5,031,113 | +0.03(+0.45%) |
May 15, 2006 | 6.163 | 6.293 | 6.133 | 6.254 | 6,378,678 | +0.08(+1.23%) |
May 12, 2006 | 6.337 | 6.371 | 6.161 | 6.178 | 7,752,360 | -0.21(-3.22%) |
May 11, 2006 | 6.384 | 6.469 | 6.371 | 6.384 | 3,879,258 | -0.03(-0.54%) |
May 10, 2006 | 6.458 | 6.493 | 6.389 | 6.419 | 5,758,793 | -0.06(-0.94%) |
May 09, 2006 | 6.512 | 6.519 | 6.449 | 6.480 | 2,630,600 | -0.02(-0.33%) |
May 08, 2006 | 6.397 | 6.506 | 6.397 | 6.501 | 4,554,009 | +0.05(+0.84%) |
May 05, 2006 | 6.441 | 6.473 | 6.386 | 6.447 | 3,769,198 | +0.07(+1.05%) |
May 04, 2006 | 6.503 | 6.532 | 6.328 | 6.380 | 9,288,071 | -0.18(-2.68%) |
May 03, 2006 | 6.523 | 6.638 | 6.490 | 6.555 | 4,221,679 | +0.02(+0.36%) |
May 02, 2006 | 6.633 | 6.681 | 6.525 | 6.532 | 3,811,347 | -0.10(-1.54%) |
May 01, 2006 | 6.640 | 6.724 | 6.612 | 6.633 | 5,287,969 | -0.01(-0.10%) |
Apr 28, 2006 | 6.566 | 6.670 | 6.493 | 6.640 | 5,984,048 | +0.08(+1.16%) |
Apr 27, 2006 | 6.451 | 6.629 | 6.425 | 6.564 | 6,510,098 | +0.12(+1.88%) |
Apr 26, 2006 | 6.482 | 6.490 | 6.395 | 6.443 | 3,880,213 | -0.02(-0.30%) |
Apr 25, 2006 | 6.373 | 6.512 | 6.371 | 6.462 | 5,227,921 | +0.09(+1.43%) |
Apr 24, 2006 | 6.378 | 6.449 | 6.308 | 6.371 | 4,946,461 | -0.04(-0.61%) |
Apr 21, 2006 | 6.597 | 6.597 | 6.376 | 6.410 | 6,973,848 | -0.15(-2.31%) |
Apr 20, 2006 | 6.551 | 6.631 | 6.501 | 6.562 | 3,079,320 | +0.00(+0.00%) |
Apr 19, 2006 | 6.497 | 6.581 | 6.475 | 6.562 | 5,153,600 | +0.07(+1.10%) |
Apr 18, 2006 | 6.395 | 6.534 | 6.410 | 6.490 | 3,927,165 | +0.10(+1.49%) |
Apr 17, 2006 | 6.419 | 6.464 | 6.343 | 6.395 | 3,373,308 | -0.03(-0.51%) |
Apr 13, 2006 | 6.384 | 6.501 | 6.371 | 6.428 | 4,334,383 | +0.05(+0.75%) |
Apr 12, 2006 | 6.406 | 6.447 | 6.371 | 6.380 | 3,704,715 | -0.03(-0.41%) |
Apr 11, 2006 | 6.482 | 6.491 | 6.384 | 6.406 | 3,066,686 | -0.02(-0.34%) |
Apr 10, 2006 | 6.519 | 6.558 | 6.395 | 6.428 | 4,304,154 | -0.11(-1.72%) |
Apr 07, 2006 | 6.536 | 6.655 | 6.493 | 6.540 | 3,783,909 | +0.00(+0.03%) |
Apr 06, 2006 | 6.393 | 6.551 | 6.378 | 6.538 | 7,931,720 | +0.23(+3.71%) |
Apr 05, 2006 | 6.276 | 6.311 | 6.213 | 6.304 | 6,052,794 | +0.01(+0.14%) |
Apr 04, 2006 | 6.298 | 6.337 | 6.233 | 6.295 | 5,193,760 | +0.05(+0.83%) |
Apr 03, 2006 | 6.332 | 6.380 | 6.209 | 6.243 | 7,079,575 | -0.08(-1.30%) |
Mar 31, 2006 | 6.328 | 6.363 | 6.311 | 6.326 | 3,750,329 | +0.01(+0.10%) |
Mar 30, 2006 | 6.337 | 6.391 | 6.278 | 6.319 | 4,820,153 | +0.03(+0.45%) |
Mar 29, 2006 | 6.243 | 6.339 | 6.241 | 6.291 | 4,479,347 | +0.04(+0.62%) |
Mar 28, 2006 | 6.269 | 6.295 | 6.224 | 6.252 | 6,095,054 | +0.00(+0.00%) |
Mar 27, 2006 | 6.269 | 6.274 | 6.230 | 6.252 | 7,979,914 | -0.02(-0.28%) |
Mar 24, 2006 | 6.246 | 6.272 | 6.209 | 6.269 | 4,635,976 | +0.05(+0.77%) |
Mar 23, 2006 | 6.077 | 6.265 | 6.074 | 6.222 | 6,696,523 | +0.12(+1.92%) |
Mar 22, 2006 | 6.020 | 6.129 | 6.003 | 6.105 | 5,730,714 | +0.05(+0.86%) |
Mar 21, 2006 | 6.014 | 6.148 | 5.964 | 6.053 | 6,395,867 | +0.00(+0.07%) |
Mar 20, 2006 | 5.977 | 6.064 | 5.962 | 6.048 | 6,363,616 | +0.10(+1.64%) |
Mar 17, 2006 | 6.022 | 6.055 | 5.944 | 5.951 | 7,771,483 | -0.08(-1.26%) |
Mar 16, 2006 | 6.146 | 6.150 | 6.009 | 6.027 | 6,130,188 | -0.08(-1.38%) |
Mar 15, 2006 | 6.092 | 6.155 | 5.868 | 6.111 | 10,752,017 | +0.04(+0.64%) |
Mar 14, 2006 | 6.035 | 6.077 | 5.938 | 6.072 | 5,897,781 | +0.03(+0.57%) |
Mar 13, 2006 | 6.077 | 6.100 | 5.988 | 6.038 | 5,305,804 | +0.00(+0.04%) |
Mar 10, 2006 | 5.992 | 6.122 | 5.955 | 6.035 | 4,062,964 | +0.05(+0.91%) |
Mar 09, 2006 | 6.129 | 6.137 | 5.970 | 5.981 | 3,570,226 | -0.13(-2.09%) |
Mar 08, 2006 | 6.116 | 6.159 | 6.042 | 6.109 | 3,709,722 | -0.01(-0.18%) |
Mar 07, 2006 | 6.068 | 6.131 | 6.042 | 6.120 | 2,856,114 | +0.03(+0.46%) |
Mar 06, 2006 | 6.135 | 6.183 | 6.059 | 6.092 | 2,436,215 | -0.05(-0.88%) |
Mar 03, 2006 | 6.100 | 6.243 | 6.061 | 6.146 | 3,231,566 | -0.02(-0.25%) |
Mar 02, 2006 | 6.144 | 6.196 | 6.064 | 6.161 | 3,724,198 | -0.04(-0.66%) |