Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.702 | 5.736 | 5.600 | 5.617 | 5,439,041 | -0.07(-1.20%) |
Feb 27, 2007 | 5.796 | 5.872 | 5.591 | 5.685 | 25,868,694 | -0.32(-5.38%) |
Feb 26, 2007 | 5.974 | 6.008 | 5.821 | 6.008 | 3,711,985 | +0.08(+1.29%) |
Feb 23, 2007 | 5.821 | 6.000 | 5.804 | 5.932 | 3,476,371 | +0.11(+1.90%) |
Feb 22, 2007 | 5.787 | 5.898 | 5.719 | 5.821 | 2,690,914 | +0.04(+0.74%) |
Feb 21, 2007 | 5.830 | 5.864 | 5.702 | 5.779 | 3,219,827 | -0.11(-1.88%) |
Feb 20, 2007 | 5.693 | 5.923 | 5.668 | 5.889 | 3,817,607 | +0.16(+2.82%) |
Feb 16, 2007 | 5.625 | 5.762 | 5.583 | 5.727 | 3,243,413 | +0.10(+1.82%) |
Feb 15, 2007 | 5.608 | 5.736 | 5.574 | 5.625 | 5,627,594 | +0.03(+0.61%) |
Feb 14, 2007 | 5.566 | 5.632 | 5.557 | 5.591 | 5,865,151 | +0.04(+0.77%) |
Feb 13, 2007 | 5.685 | 5.736 | 5.532 | 5.549 | 5,352,181 | -0.11(-1.95%) |
Feb 12, 2007 | 5.736 | 5.736 | 5.625 | 5.659 | 2,553,309 | -0.03(-0.60%) |
Feb 09, 2007 | 5.881 | 5.915 | 5.659 | 5.693 | 3,754,958 | -0.16(-2.76%) |
Feb 08, 2007 | 5.838 | 5.915 | 5.779 | 5.855 | 3,733,168 | -0.01(-0.15%) |
Feb 07, 2007 | 5.651 | 5.889 | 5.651 | 5.864 | 4,067,279 | +0.20(+3.61%) |
Feb 06, 2007 | 5.804 | 5.825 | 5.625 | 5.659 | 3,505,247 | -0.15(-2.64%) |
Feb 05, 2007 | 5.745 | 5.864 | 5.727 | 5.813 | 3,327,182 | +0.04(+0.74%) |
Feb 02, 2007 | 5.710 | 5.872 | 5.710 | 5.770 | 4,251,175 | +0.03(+0.59%) |
Feb 01, 2007 | 5.642 | 5.745 | 5.600 | 5.736 | 4,699,204 | +0.14(+2.59%) |
Jan 31, 2007 | 5.566 | 5.745 | 5.489 | 5.591 | 5,498,010 | +0.04(+0.77%) |
Jan 30, 2007 | 5.651 | 5.668 | 5.523 | 5.549 | 4,307,576 | -0.06(-1.06%) |
Jan 29, 2007 | 5.710 | 5.753 | 5.498 | 5.608 | 6,945,542 | -0.12(-2.08%) |
Jan 26, 2007 | 5.745 | 5.770 | 5.574 | 5.727 | 7,726,236 | -0.23(-3.86%) |
Jan 25, 2007 | 6.059 | 6.162 | 5.796 | 5.957 | 7,792,569 | -0.06(-0.99%) |
Jan 24, 2007 | 5.906 | 6.127 | 5.830 | 6.017 | 5,192,081 | +0.33(+5.84%) |
Jan 23, 2007 | 5.659 | 5.813 | 5.651 | 5.685 | 4,534,618 | +0.05(+0.91%) |
Jan 22, 2007 | 5.864 | 5.906 | 5.625 | 5.634 | 4,326,464 | -0.23(-3.92%) |
Jan 19, 2007 | 5.855 | 5.940 | 5.685 | 5.864 | 6,099,649 | -0.03(-0.58%) |
Jan 18, 2007 | 6.153 | 6.153 | 5.872 | 5.898 | 4,777,773 | -0.35(-5.59%) |
Jan 17, 2007 | 6.281 | 6.383 | 6.221 | 6.247 | 3,380,592 | -0.03(-0.41%) |
Jan 16, 2007 | 6.366 | 6.459 | 6.264 | 6.272 | 2,569,762 | -0.09(-1.47%) |
Jan 12, 2007 | 6.221 | 6.527 | 6.221 | 6.366 | 8,655,974 | +0.12(+1.91%) |
Jan 11, 2007 | 5.974 | 6.289 | 5.974 | 6.247 | 7,784,217 | +0.28(+4.71%) |
Jan 10, 2007 | 5.991 | 6.110 | 5.889 | 5.966 | 5,775,968 | -0.08(-1.27%) |
Jan 09, 2007 | 5.923 | 6.110 | 5.770 | 6.042 | 8,892,777 | +0.16(+2.75%) |
Jan 08, 2007 | 5.736 | 5.940 | 5.719 | 5.881 | 6,111,890 | +0.14(+2.37%) |
Jan 05, 2007 | 6.179 | 6.179 | 5.651 | 5.745 | 11,936,325 | -0.50(-8.04%) |
Jan 04, 2007 | 6.179 | 6.289 | 6.085 | 6.247 | 5,260,418 | +0.07(+1.10%) |
Jan 03, 2007 | 6.144 | 6.349 | 5.974 | 6.179 | 6,846,411 | +0.15(+2.54%) |
Dec 29, 2006 | 6.119 | 6.272 | 6.000 | 6.025 | 3,846,510 | -0.11(-1.80%) |
Dec 28, 2006 | 6.059 | 6.162 | 6.059 | 6.136 | 2,449,494 | +0.06(+0.98%) |
Dec 27, 2006 | 6.110 | 6.213 | 6.025 | 6.076 | 3,044,083 | -0.04(-0.70%) |
Dec 26, 2006 | 5.940 | 6.144 | 5.898 | 6.119 | 3,589,157 | +0.20(+3.30%) |
Dec 22, 2006 | 6.051 | 6.068 | 5.915 | 5.923 | 2,629,967 | -0.14(-2.38%) |
Dec 21, 2006 | 6.127 | 6.136 | 5.974 | 6.068 | 5,774,367 | -0.01(-0.14%) |
Dec 20, 2006 | 6.289 | 6.298 | 6.051 | 6.076 | 10,320,123 | +0.09(+1.42%) |
Dec 19, 2006 | 6.340 | 6.357 | 5.983 | 5.991 | 8,787,232 | -0.42(-6.51%) |
Dec 18, 2006 | 6.757 | 6.785 | 6.408 | 6.408 | 10,580,867 | -0.28(-4.20%) |
Dec 15, 2006 | 6.459 | 6.749 | 6.459 | 6.689 | 8,713,195 | +0.31(+4.80%) |
Dec 14, 2006 | 6.366 | 6.469 | 6.306 | 6.383 | 5,323,054 | +0.01(+0.13%) |
Dec 13, 2006 | 6.366 | 6.425 | 6.255 | 6.374 | 4,817,607 | +0.04(+0.67%) |
Dec 12, 2006 | 6.400 | 6.493 | 6.264 | 6.332 | 5,513,312 | -0.09(-1.33%) |
Dec 11, 2006 | 6.340 | 6.451 | 6.272 | 6.417 | 4,446,820 | +0.06(+0.94%) |
Dec 08, 2006 | 6.357 | 6.502 | 6.238 | 6.357 | 2,293,482 | -0.03(-0.53%) |
Dec 07, 2006 | 6.383 | 6.536 | 6.349 | 6.391 | 3,263,118 | +0.02(+0.27%) |
Dec 06, 2006 | 6.383 | 6.579 | 6.374 | 6.374 | 4,937,828 | -0.03(-0.53%) |
Dec 05, 2006 | 6.383 | 6.519 | 6.315 | 6.408 | 5,995,459 | +0.03(+0.53%) |
Dec 04, 2006 | 6.102 | 6.383 | 6.076 | 6.374 | 5,011,879 | +0.31(+5.20%) |
Dec 01, 2006 | 6.136 | 6.247 | 5.966 | 6.059 | 3,508,677 | -0.10(-1.66%) |
Nov 30, 2006 | 5.889 | 6.213 | 5.864 | 6.162 | 6,604,515 | +0.26(+4.32%) |
Nov 29, 2006 | 5.830 | 5.957 | 5.813 | 5.906 | 3,780,057 | +0.12(+2.06%) |
Nov 28, 2006 | 5.855 | 5.864 | 5.642 | 5.787 | 3,469,895 | -0.07(-1.16%) |
Nov 27, 2006 | 5.940 | 6.008 | 5.830 | 5.855 | 2,905,300 | -0.14(-2.27%) |
Nov 24, 2006 | 6.068 | 6.111 | 5.974 | 5.991 | 1,450,792 | -0.08(-1.26%) |
Nov 22, 2006 | 5.906 | 6.093 | 5.872 | 6.068 | 3,884,950 | +0.21(+3.63%) |
Nov 21, 2006 | 5.923 | 5.966 | 5.847 | 5.855 | 2,626,681 | -0.09(-1.43%) |
Nov 20, 2006 | 5.779 | 5.957 | 5.753 | 5.940 | 4,181,641 | +0.14(+2.35%) |
Nov 17, 2006 | 5.957 | 5.966 | 5.796 | 5.804 | 4,665,095 | -0.19(-3.12%) |
Nov 16, 2006 | 5.957 | 6.059 | 5.898 | 5.991 | 3,575,504 | +0.04(+0.72%) |
Nov 15, 2006 | 5.940 | 6.093 | 5.889 | 5.949 | 5,685,034 | -0.01(-0.14%) |
Nov 14, 2006 | 5.702 | 5.957 | 5.676 | 5.957 | 4,585,685 | +0.25(+4.32%) |
Nov 13, 2006 | 5.574 | 5.736 | 5.574 | 5.710 | 4,616,755 | -0.04(-0.74%) |
Nov 10, 2006 | 5.574 | 5.787 | 5.549 | 5.753 | 2,789,123 | +0.15(+2.74%) |
Nov 09, 2006 | 5.740 | 5.787 | 5.506 | 5.600 | 4,405,714 | -0.09(-1.50%) |
Nov 08, 2006 | 5.642 | 5.727 | 5.574 | 5.685 | 4,453,082 | -0.04(-0.74%) |
Nov 07, 2006 | 5.804 | 5.872 | 5.710 | 5.727 | 5,067,030 | -0.06(-1.03%) |
Nov 06, 2006 | 5.685 | 5.838 | 5.659 | 5.787 | 3,543,502 | +0.13(+2.26%) |
Nov 03, 2006 | 5.745 | 5.830 | 5.600 | 5.659 | 4,416,345 | -0.03(-0.45%) |
Nov 02, 2006 | 5.532 | 5.745 | 5.404 | 5.685 | 9,938,899 | +0.32(+6.03%) |
Nov 01, 2006 | 5.642 | 5.719 | 5.319 | 5.362 | 5,875,944 | -0.28(-4.98%) |
Oct 31, 2006 | 5.719 | 5.855 | 5.549 | 5.642 | 2,634,569 | -0.06(-1.04%) |
Oct 30, 2006 | 5.557 | 5.727 | 5.447 | 5.702 | 3,104,936 | +0.11(+1.98%) |
Oct 27, 2006 | 5.659 | 5.702 | 5.549 | 5.591 | 3,248,573 | -0.14(-2.52%) |
Oct 26, 2006 | 5.702 | 5.830 | 5.617 | 5.736 | 3,727,454 | +0.01(+0.15%) |
Oct 25, 2006 | 5.591 | 5.889 | 5.574 | 5.727 | 4,939,192 | +0.14(+2.44%) |
Oct 24, 2006 | 5.762 | 5.830 | 5.583 | 5.591 | 4,247,782 | -0.18(-3.10%) |
Oct 23, 2006 | 5.727 | 5.821 | 5.668 | 5.770 | 2,916,431 | +0.00(+0.00%) |
Oct 20, 2006 | 5.864 | 5.864 | 5.745 | 5.770 | 2,390,251 | -0.09(-1.45%) |
Oct 19, 2006 | 5.864 | 5.923 | 5.787 | 5.855 | 2,848,195 | -0.04(-0.72%) |
Oct 18, 2006 | 5.881 | 6.085 | 5.830 | 5.898 | 6,780,521 | -0.14(-2.26%) |
Oct 17, 2006 | 6.119 | 6.127 | 5.889 | 6.034 | 6,294,700 | -0.10(-1.66%) |
Oct 16, 2006 | 6.034 | 6.221 | 5.974 | 6.136 | 6,067,098 | +0.09(+1.41%) |
Oct 13, 2006 | 5.830 | 6.110 | 5.762 | 6.051 | 7,969,672 | +0.23(+3.95%) |
Oct 12, 2006 | 5.872 | 5.898 | 5.796 | 5.821 | 5,263,763 | -0.02(-0.29%) |
Oct 11, 2006 | 5.770 | 5.940 | 5.608 | 5.838 | 10,703,993 | +0.00(+0.00%) |
Oct 10, 2006 | 5.966 | 5.991 | 5.753 | 5.838 | 5,806,019 | -0.15(-2.56%) |
Oct 09, 2006 | 5.923 | 5.991 | 5.821 | 5.991 | 4,083,119 | +0.07(+1.15%) |
Oct 06, 2006 | 5.932 | 5.949 | 5.804 | 5.923 | 5,358,197 | -0.05(-0.85%) |
Oct 05, 2006 | 5.855 | 6.008 | 5.830 | 5.974 | 6,180,187 | +0.03(+0.43%) |
Oct 04, 2006 | 5.804 | 5.991 | 5.744 | 5.949 | 16,699,386 | +0.12(+2.04%) |
Oct 03, 2006 | 5.762 | 6.136 | 5.659 | 5.830 | 41,716,368 | +1.52(+35.38%) |
Oct 02, 2006 | 4.425 | 4.434 | 4.264 | 4.306 | 5,334,249 | -0.11(-2.50%) |
Sep 29, 2006 | 4.553 | 4.613 | 4.400 | 4.417 | 3,664,397 | -0.15(-3.35%) |
Sep 28, 2006 | 4.519 | 4.638 | 4.391 | 4.570 | 3,982,258 | +0.06(+1.32%) |
Sep 27, 2006 | 4.647 | 4.749 | 4.493 | 4.511 | 4,768,438 | -0.15(-3.28%) |
Sep 26, 2006 | 4.710 | 4.774 | 4.630 | 4.664 | 5,920,996 | -0.03(-0.72%) |
Sep 25, 2006 | 4.621 | 4.757 | 4.511 | 4.698 | 4,147,367 | +0.16(+3.56%) |
Sep 22, 2006 | 4.519 | 4.604 | 4.442 | 4.536 | 5,274,282 | -0.01(-0.19%) |
Sep 21, 2006 | 4.766 | 4.766 | 4.511 | 4.545 | 5,669,480 | -0.34(-6.97%) |
Sep 20, 2006 | 4.596 | 4.936 | 4.562 | 4.885 | 9,039,601 | +0.33(+7.29%) |
Sep 19, 2006 | 4.545 | 4.681 | 4.493 | 4.553 | 5,132,774 | +0.05(+1.13%) |
Sep 18, 2006 | 4.570 | 4.596 | 4.476 | 4.502 | 8,078,225 | -0.08(-1.67%) |
Sep 15, 2006 | 4.651 | 4.672 | 4.554 | 4.579 | 11,643,918 | +0.06(+1.32%) |
Sep 14, 2006 | 4.128 | 4.595 | 4.111 | 4.519 | 11,427,428 | +0.37(+8.81%) |
Sep 13, 2006 | 4.238 | 4.323 | 4.136 | 4.153 | 4,310,901 | -0.09(-2.01%) |
Sep 12, 2006 | 4.034 | 4.238 | 4.034 | 4.238 | 3,294,699 | +0.18(+4.40%) |
Sep 11, 2006 | 4.025 | 4.076 | 3.872 | 4.059 | 3,508,826 | +0.00(+0.00%) |
Sep 08, 2006 | 4.017 | 4.076 | 3.991 | 4.059 | 1,968,113 | +0.05(+1.27%) |
Sep 07, 2006 | 3.957 | 4.059 | 3.847 | 4.008 | 4,065,031 | +0.05(+1.29%) |
Sep 06, 2006 | 4.298 | 4.306 | 3.949 | 3.957 | 5,491,686 | -0.38(-8.82%) |
Sep 05, 2006 | 4.170 | 4.340 | 4.102 | 4.340 | 3,694,746 | +0.16(+3.87%) |
Sep 01, 2006 | 3.974 | 4.255 | 3.898 | 4.179 | 4,723,231 | +0.24(+6.05%) |
Aug 31, 2006 | 4.025 | 4.042 | 3.915 | 3.940 | 3,284,635 | -0.08(-1.91%) |
Aug 30, 2006 | 4.051 | 4.068 | 3.940 | 4.017 | 3,504,584 | -0.02(-0.42%) |
Aug 29, 2006 | 3.932 | 4.051 | 3.838 | 4.034 | 4,187,555 | +0.12(+3.04%) |
Aug 28, 2006 | 3.872 | 3.932 | 3.821 | 3.915 | 2,185,580 | +0.07(+1.77%) |
Aug 25, 2006 | 3.719 | 3.864 | 3.719 | 3.847 | 3,647,526 | +0.12(+3.20%) |
Aug 24, 2006 | 3.702 | 3.736 | 3.642 | 3.728 | 2,419,347 | +0.03(+0.69%) |
Aug 23, 2006 | 3.813 | 3.872 | 3.676 | 3.702 | 3,395,608 | -0.12(-3.12%) |
Aug 22, 2006 | 3.847 | 3.906 | 3.787 | 3.821 | 2,516,175 | -0.05(-1.32%) |
Aug 21, 2006 | 3.932 | 3.932 | 3.796 | 3.872 | 1,817,997 | -0.09(-2.15%) |
Aug 18, 2006 | 3.957 | 3.991 | 3.830 | 3.957 | 2,927,412 | +0.00(+0.00%) |
Aug 17, 2006 | 3.957 | 4.068 | 3.906 | 3.957 | 4,021,934 | -0.03(-0.85%) |
Aug 16, 2006 | 3.898 | 4.008 | 3.796 | 3.991 | 3,265,787 | +0.12(+3.08%) |
Aug 15, 2006 | 3.762 | 3.872 | 3.745 | 3.872 | 2,199,462 | +0.16(+4.36%) |
Aug 14, 2006 | 3.634 | 3.762 | 3.625 | 3.711 | 2,710,286 | +0.11(+3.07%) |
Aug 11, 2006 | 3.676 | 3.702 | 3.540 | 3.600 | 2,544,420 | -0.10(-2.76%) |
Aug 10, 2006 | 3.642 | 3.745 | 3.591 | 3.702 | 1,796,686 | +0.05(+1.40%) |
Aug 09, 2006 | 3.787 | 3.830 | 3.634 | 3.651 | 3,329,498 | -0.07(-1.83%) |
Aug 08, 2006 | 3.753 | 3.804 | 3.702 | 3.719 | 2,585,372 | -0.03(-0.91%) |
Aug 07, 2006 | 3.745 | 3.830 | 3.668 | 3.753 | 2,405,578 | -0.03(-0.68%) |
Aug 04, 2006 | 3.830 | 3.864 | 3.617 | 3.779 | 5,770,560 | -0.03(-0.67%) |
Aug 03, 2006 | 3.702 | 3.813 | 3.642 | 3.804 | 6,182,071 | +0.06(+1.59%) |
Aug 02, 2006 | 3.608 | 3.753 | 3.600 | 3.745 | 4,158,750 | +0.14(+3.77%) |
Aug 01, 2006 | 3.702 | 3.745 | 3.583 | 3.608 | 2,667,756 | -0.13(-3.42%) |
Jul 31, 2006 | 3.779 | 3.787 | 3.659 | 3.736 | 4,215,016 | +0.00(+0.00%) |
Jul 28, 2006 | 3.600 | 3.753 | 3.574 | 3.736 | 3,998,255 | +0.15(+4.28%) |
Jul 27, 2006 | 3.787 | 3.804 | 3.566 | 3.583 | 3,490,878 | -0.17(-4.54%) |
Jul 26, 2006 | 3.540 | 3.787 | 3.523 | 3.753 | 6,570,529 | +0.19(+5.25%) |
Jul 25, 2006 | 3.557 | 3.642 | 3.481 | 3.566 | 5,648,526 | +0.10(+2.95%) |
Jul 24, 2006 | 3.489 | 3.591 | 3.430 | 3.464 | 7,378,407 | -0.03(-0.73%) |
Jul 21, 2006 | 3.872 | 3.617 | 3.438 | 3.489 | 14,520,543 | -0.38(-9.89%) |
Jul 20, 2006 | 4.247 | 4.400 | 3.796 | 3.872 | 13,713,050 | -0.08(-1.94%) |
Jul 19, 2006 | 3.974 | 4.017 | 3.906 | 3.949 | 6,355,040 | +0.00(+0.00%) |
Jul 18, 2006 | 4.034 | 4.068 | 3.838 | 3.949 | 5,392,348 | -0.04(-1.07%) |
Jul 17, 2006 | 4.085 | 4.162 | 3.991 | 3.991 | 2,615,065 | -0.08(-1.88%) |
Jul 14, 2006 | 3.949 | 4.093 | 3.932 | 4.068 | 4,085,159 | +0.11(+2.80%) |
Jul 13, 2006 | 4.093 | 4.136 | 3.906 | 3.957 | 8,462,096 | -0.18(-4.32%) |
Jul 12, 2006 | 4.315 | 4.391 | 4.128 | 4.136 | 4,401,514 | -0.21(-4.89%) |
Jul 11, 2006 | 4.230 | 4.357 | 4.145 | 4.349 | 5,173,687 | +0.13(+3.02%) |
Jul 10, 2006 | 4.425 | 4.442 | 4.204 | 4.221 | 4,641,388 | -0.17(-3.88%) |
Jul 07, 2006 | 4.596 | 4.621 | 4.315 | 4.391 | 5,639,842 | -0.21(-4.62%) |
Jul 06, 2006 | 4.630 | 4.723 | 4.596 | 4.604 | 3,342,514 | -0.03(-0.55%) |
Jul 05, 2006 | 4.596 | 4.681 | 4.579 | 4.630 | 1,779,316 | -0.03(-0.73%) |
Jul 03, 2006 | 4.630 | 4.689 | 4.604 | 4.664 | 965,901 | -0.03(-0.54%) |
Jun 30, 2006 | 4.689 | 4.706 | 4.562 | 4.689 | 3,177,715 | +0.00(+0.00%) |
Jun 29, 2006 | 4.519 | 4.706 | 4.451 | 4.689 | 3,763,282 | +0.20(+4.36%) |
Jun 28, 2006 | 4.647 | 4.672 | 4.383 | 4.493 | 4,790,176 | -0.16(-3.47%) |
Jun 27, 2006 | 4.774 | 4.876 | 4.604 | 4.655 | 3,245,874 | -0.14(-2.84%) |
Jun 26, 2006 | 4.655 | 4.808 | 4.613 | 4.791 | 2,618,094 | +0.13(+2.74%) |
Jun 23, 2006 | 4.596 | 4.749 | 4.536 | 4.664 | 3,267,868 | +0.05(+1.11%) |
Jun 22, 2006 | 4.766 | 4.791 | 4.570 | 4.613 | 3,952,338 | -0.17(-3.56%) |
Jun 21, 2006 | 4.545 | 4.783 | 4.451 | 4.783 | 10,086,371 | +0.25(+5.44%) |
Jun 20, 2006 | 4.621 | 4.680 | 4.528 | 4.536 | 2,508,949 | -0.09(-2.02%) |
Jun 19, 2006 | 4.672 | 4.698 | 4.562 | 4.630 | 3,415,442 | -0.01(-0.18%) |
Jun 16, 2006 | 4.928 | 4.928 | 4.621 | 4.638 | 8,032,001 | -0.30(-6.03%) |
Jun 15, 2006 | 4.689 | 5.115 | 4.689 | 4.936 | 6,451,111 | +0.26(+5.45%) |
Jun 14, 2006 | 4.553 | 4.740 | 4.553 | 4.681 | 3,017,860 | +0.14(+3.00%) |
Jun 13, 2006 | 4.587 | 4.740 | 4.528 | 4.545 | 4,357,480 | -0.07(-1.48%) |
Jun 12, 2006 | 4.825 | 4.893 | 4.604 | 4.613 | 4,505,496 | -0.25(-5.08%) |
Jun 09, 2006 | 4.851 | 5.004 | 4.842 | 4.859 | 3,505,100 | +0.05(+1.06%) |
Jun 08, 2006 | 4.842 | 4.885 | 4.681 | 4.808 | 8,094,327 | -0.07(-1.40%) |
Jun 07, 2006 | 4.945 | 5.047 | 4.859 | 4.876 | 3,515,814 | -0.07(-1.34%) |
Jun 06, 2006 | 5.089 | 5.089 | 4.842 | 4.943 | 5,847,920 | -0.02(-0.38%) |
Jun 05, 2006 | 5.174 | 5.174 | 4.945 | 4.962 | 3,865,962 | -0.20(-3.80%) |
Jun 02, 2006 | 5.140 | 5.200 | 5.064 | 5.157 | 5,054,042 | +0.03(+0.66%) |
Jun 01, 2006 | 4.800 | 5.123 | 4.800 | 5.123 | 4,055,061 | +0.31(+6.36%) |
May 31, 2006 | 4.800 | 4.876 | 4.647 | 4.817 | 3,614,910 | +0.04(+0.89%) |
May 30, 2006 | 4.881 | 4.881 | 4.757 | 4.774 | 2,456,309 | -0.09(-1.75%) |
May 26, 2006 | 4.893 | 4.970 | 4.791 | 4.859 | 2,795,947 | -0.02(-0.35%) |
May 25, 2006 | 4.783 | 4.893 | 4.698 | 4.876 | 4,545,489 | +0.18(+3.80%) |
May 24, 2006 | 4.630 | 4.740 | 4.553 | 4.698 | 6,896,492 | +0.07(+1.47%) |
May 23, 2006 | 4.757 | 4.893 | 4.596 | 4.630 | 6,663,141 | +0.01(+0.18%) |
May 22, 2006 | 4.893 | 4.962 | 4.613 | 4.621 | 8,749,985 | -0.31(-6.22%) |
May 19, 2006 | 4.893 | 4.970 | 4.791 | 4.928 | 2,794,242 | +0.05(+1.05%) |
May 18, 2006 | 5.047 | 5.115 | 4.842 | 4.876 | 3,293,383 | -0.09(-1.88%) |
May 17, 2006 | 5.208 | 5.285 | 4.945 | 4.970 | 5,408,546 | -0.27(-5.19%) |
May 16, 2006 | 5.302 | 5.404 | 5.208 | 5.242 | 2,391,065 | -0.03(-0.48%) |
May 15, 2006 | 5.404 | 5.549 | 5.225 | 5.268 | 3,784,908 | -0.17(-3.13%) |
May 12, 2006 | 5.455 | 5.549 | 5.293 | 5.438 | 4,475,951 | -0.14(-2.44%) |
May 11, 2006 | 5.745 | 5.804 | 5.566 | 5.574 | 3,764,616 | -0.18(-3.11%) |
May 10, 2006 | 5.855 | 5.906 | 5.727 | 5.753 | 2,516,427 | -0.14(-2.45%) |
May 09, 2006 | 5.966 | 5.983 | 5.864 | 5.898 | 2,712,811 | -0.10(-1.70%) |
May 08, 2006 | 6.102 | 6.153 | 5.966 | 6.000 | 3,820,625 | -0.14(-2.35%) |
May 05, 2006 | 6.204 | 6.264 | 6.144 | 6.144 | 1,800,077 | -0.07(-1.10%) |
May 04, 2006 | 6.110 | 6.230 | 6.110 | 6.213 | 1,533,167 | +0.06(+0.97%) |
May 03, 2006 | 6.127 | 6.170 | 6.042 | 6.153 | 2,073,022 | +0.03(+0.42%) |
May 02, 2006 | 6.127 | 6.213 | 6.093 | 6.127 | 2,389,595 | -0.01(-0.14%) |
May 01, 2006 | 6.068 | 6.247 | 6.068 | 6.136 | 3,286,815 | +0.06(+0.98%) |
Apr 28, 2006 | 6.247 | 6.349 | 6.076 | 6.076 | 5,461,089 | -0.19(-2.99%) |
Apr 27, 2006 | 6.289 | 6.391 | 6.187 | 6.264 | 4,868,800 | -0.07(-1.08%) |
Apr 26, 2006 | 6.170 | 6.349 | 6.170 | 6.332 | 6,369,402 | +0.14(+2.34%) |
Apr 25, 2006 | 6.153 | 6.196 | 5.881 | 6.187 | 11,239,174 | -0.33(-5.09%) |
Apr 24, 2006 | 6.340 | 6.527 | 6.153 | 6.519 | 10,109,771 | -0.05(-0.78%) |
Apr 21, 2006 | 6.723 | 6.766 | 6.468 | 6.570 | 4,294,246 | -0.13(-1.91%) |
Apr 20, 2006 | 6.676 | 6.808 | 6.562 | 6.698 | 6,880,257 | +0.12(+1.81%) |
Apr 19, 2006 | 6.485 | 6.723 | 6.340 | 6.579 | 6,619,396 | +0.08(+1.18%) |
Apr 18, 2006 | 6.255 | 6.596 | 6.230 | 6.502 | 6,523,406 | +0.25(+3.95%) |
Apr 17, 2006 | 6.272 | 6.459 | 6.179 | 6.255 | 5,385,264 | -0.03(-0.41%) |
Apr 13, 2006 | 6.144 | 6.298 | 6.102 | 6.281 | 1,806,222 | +0.13(+2.07%) |
Apr 12, 2006 | 6.119 | 6.213 | 6.076 | 6.153 | 2,335,904 | +0.03(+0.56%) |
Apr 11, 2006 | 6.144 | 6.213 | 6.042 | 6.119 | 4,166,897 | +0.01(+0.14%) |
Apr 10, 2006 | 6.157 | 6.179 | 5.966 | 6.110 | 3,409,262 | -0.08(-1.24%) |
Apr 07, 2006 | 6.255 | 6.272 | 6.068 | 6.187 | 6,507,747 | -0.07(-1.09%) |
Apr 06, 2006 | 6.187 | 6.281 | 6.119 | 6.255 | 2,490,660 | +0.07(+1.10%) |
Apr 05, 2006 | 6.085 | 6.204 | 6.000 | 6.187 | 4,549,170 | +0.07(+1.11%) |
Apr 04, 2006 | 6.221 | 6.255 | 6.093 | 6.119 | 6,146,719 | -0.01(-0.14%) |
Apr 03, 2006 | 5.881 | 6.213 | 5.872 | 6.127 | 12,452,257 | +0.36(+6.19%) |
Mar 31, 2006 | 5.927 | 5.966 | 5.702 | 5.770 | 5,154,064 | -0.15(-2.59%) |
Mar 30, 2006 | 6.017 | 6.034 | 5.787 | 5.923 | 9,235,207 | +0.11(+1.90%) |
Mar 29, 2006 | 5.727 | 5.830 | 5.702 | 5.813 | 4,584,304 | +0.13(+2.25%) |
Mar 28, 2006 | 5.770 | 5.864 | 5.642 | 5.685 | 6,550,112 | -0.06(-1.04%) |
Mar 27, 2006 | 5.566 | 5.813 | 5.566 | 5.745 | 11,927,908 | +0.28(+5.14%) |
Mar 24, 2006 | 5.116 | 5.472 | 5.089 | 5.464 | 9,150,708 | +0.36(+7.00%) |
Mar 23, 2006 | 5.183 | 5.208 | 5.055 | 5.106 | 4,181,712 | -0.04(-0.83%) |
Mar 22, 2006 | 5.089 | 5.200 | 5.072 | 5.149 | 5,492,933 | +0.04(+0.83%) |
Mar 21, 2006 | 5.021 | 5.285 | 5.021 | 5.106 | 6,511,911 | +0.09(+1.87%) |
Mar 20, 2006 | 5.004 | 5.072 | 4.996 | 5.013 | 2,602,520 | -0.01(-0.17%) |
Mar 17, 2006 | 4.979 | 5.030 | 4.876 | 5.021 | 6,076,444 | +0.07(+1.37%) |
Mar 16, 2006 | 5.004 | 5.200 | 4.910 | 4.953 | 5,555,384 | -0.07(-1.36%) |
Mar 15, 2006 | 4.800 | 5.072 | 4.800 | 5.021 | 7,526,979 | +0.22(+4.61%) |
Mar 14, 2006 | 4.664 | 4.842 | 4.655 | 4.800 | 4,429,811 | +0.11(+2.36%) |
Mar 13, 2006 | 4.698 | 4.808 | 4.664 | 4.689 | 2,550,528 | +0.01(+0.18%) |
Mar 10, 2006 | 4.587 | 4.766 | 4.570 | 4.681 | 3,049,324 | +0.07(+1.48%) |
Mar 09, 2006 | 4.604 | 4.740 | 4.562 | 4.613 | 4,428,195 | -0.03(-0.55%) |
Mar 08, 2006 | 4.604 | 4.672 | 4.536 | 4.638 | 2,288,809 | +0.03(+0.74%) |
Mar 07, 2006 | 4.682 | 4.689 | 4.579 | 4.604 | 1,820,393 | -0.10(-2.17%) |
Mar 06, 2006 | 4.817 | 4.885 | 4.647 | 4.706 | 3,037,876 | -0.06(-1.25%) |
Mar 03, 2006 | 4.596 | 4.868 | 4.553 | 4.766 | 6,893,435 | +0.15(+3.32%) |
Mar 02, 2006 | 4.621 | 4.630 | 4.536 | 4.613 | 3,789,184 | -0.02(-0.37%) |