Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.10 | 11.20 | 10.68 | 10.71 | 9,540,438 | -0.45(-4.03%) |
Apr 27, 2007 | 10.30 | 11.75 | 10.27 | 11.16 | 22,597,076 | +0.78(+7.51%) |
Apr 26, 2007 | 10.45 | 10.48 | 10.18 | 10.38 | 8,907,705 | -0.01(-0.10%) |
Apr 25, 2007 | 10.31 | 10.54 | 10.27 | 10.39 | 13,306,050 | +0.09(+0.87%) |
Apr 24, 2007 | 10.26 | 10.48 | 10.22 | 10.30 | 9,154,168 | +0.13(+1.28%) |
Apr 23, 2007 | 9.960 | 10.23 | 9.960 | 10.17 | 3,660,167 | +0.16(+1.60%) |
Apr 20, 2007 | 10.17 | 10.28 | 9.940 | 10.01 | 6,613,145 | -0.05(-0.50%) |
Apr 19, 2007 | 9.940 | 10.19 | 9.840 | 10.06 | 5,048,762 | +0.04(+0.40%) |
Apr 18, 2007 | 9.750 | 10.30 | 9.730 | 10.02 | 11,113,969 | +0.30(+3.09%) |
Apr 17, 2007 | 9.650 | 9.790 | 9.540 | 9.720 | 6,488,261 | -0.01(-0.10%) |
Apr 16, 2007 | 9.950 | 9.960 | 9.710 | 9.730 | 4,978,974 | -0.11(-1.12%) |
Apr 13, 2007 | 9.960 | 9.960 | 9.780 | 9.840 | 8,475,932 | -0.06(-0.61%) |
Apr 12, 2007 | 9.680 | 9.960 | 9.650 | 9.900 | 7,957,923 | +0.19(+1.96%) |
Apr 11, 2007 | 9.530 | 9.830 | 9.480 | 9.710 | 10,161,873 | +0.18(+1.89%) |
Apr 10, 2007 | 9.570 | 9.640 | 9.340 | 9.530 | 14,842,347 | -0.02(-0.21%) |
Apr 09, 2007 | 9.760 | 9.780 | 9.460 | 9.550 | 11,426,226 | -0.13(-1.34%) |
Apr 05, 2007 | 9.450 | 9.750 | 9.400 | 9.680 | 12,534,784 | +0.21(+2.22%) |
Apr 04, 2007 | 8.910 | 9.470 | 8.890 | 9.470 | 11,414,919 | +0.55(+6.17%) |
Apr 03, 2007 | 8.841 | 9.080 | 8.810 | 8.920 | 6,139,827 | +0.11(+1.25%) |
Apr 02, 2007 | 8.780 | 9.130 | 8.740 | 8.810 | 8,402,873 | -0.11(-1.23%) |
Mar 30, 2007 | 8.940 | 8.960 | 8.730 | 8.920 | 8,292,795 | +0.05(+0.56%) |
Mar 29, 2007 | 9.230 | 9.260 | 8.690 | 8.870 | 14,083,301 | -0.29(-3.17%) |
Mar 28, 2007 | 9.590 | 9.590 | 9.150 | 9.160 | 10,004,079 | -0.44(-4.58%) |
Mar 27, 2007 | 9.500 | 9.730 | 9.500 | 9.600 | 9,429,895 | +0.08(+0.84%) |
Mar 26, 2007 | 9.580 | 9.730 | 9.380 | 9.520 | 12,939,435 | -0.05(-0.52%) |
Mar 23, 2007 | 9.790 | 9.830 | 9.440 | 9.570 | 9,291,536 | -0.26(-2.64%) |
Mar 22, 2007 | 9.890 | 10.04 | 9.750 | 9.830 | 8,230,329 | -0.07(-0.71%) |
Mar 21, 2007 | 9.760 | 10.00 | 9.650 | 9.900 | 6,405,277 | +0.18(+1.85%) |
Mar 20, 2007 | 9.820 | 9.850 | 9.610 | 9.720 | 8,420,570 | -0.16(-1.62%) |
Mar 19, 2007 | 9.940 | 10.02 | 9.820 | 9.880 | 7,004,021 | +0.02(+0.20%) |
Mar 16, 2007 | 9.960 | 10.00 | 9.650 | 9.860 | 9,464,981 | -0.11(-1.10%) |
Mar 15, 2007 | 10.03 | 10.09 | 9.880 | 9.970 | 7,266,040 | -0.07(-0.70%) |
Mar 14, 2007 | 9.900 | 10.09 | 9.820 | 10.04 | 6,564,241 | +0.06(+0.60%) |
Mar 13, 2007 | 10.35 | 10.35 | 9.950 | 9.980 | 7,044,256 | -0.37(-3.57%) |
Mar 12, 2007 | 10.28 | 10.41 | 10.16 | 10.35 | 5,339,984 | +0.01(+0.10%) |
Mar 09, 2007 | 10.11 | 10.39 | 10.00 | 10.34 | 11,654,284 | +0.35(+3.50%) |
Mar 08, 2007 | 9.840 | 10.04 | 9.750 | 9.990 | 10,379,109 | +0.42(+4.39%) |
Mar 07, 2007 | 9.700 | 9.940 | 9.510 | 9.570 | 13,562,158 | -0.18(-1.85%) |
Mar 06, 2007 | 9.500 | 9.780 | 9.400 | 9.750 | 14,591,948 | +0.54(+5.89%) |
Mar 05, 2007 | 9.380 | 9.740 | 9.190 | 9.208 | 9,961,941 | -0.28(-2.97%) |
Mar 02, 2007 | 9.680 | 9.870 | 9.410 | 9.490 | 6,083,966 | -0.26(-2.67%) |
Mar 01, 2007 | 9.280 | 9.900 | 9.050 | 9.750 | 11,459,855 | -0.07(-0.71%) |
Feb 28, 2007 | 10.07 | 10.16 | 9.590 | 9.820 | 13,631,804 | -0.28(-2.77%) |
Feb 27, 2007 | 10.32 | 10.50 | 9.810 | 10.10 | 11,708,827 | -0.48(-4.54%) |
Feb 26, 2007 | 10.82 | 10.88 | 10.53 | 10.58 | 5,829,729 | -0.18(-1.67%) |
Feb 23, 2007 | 10.49 | 10.78 | 10.43 | 10.76 | 9,723,052 | +0.32(+3.07%) |
Feb 22, 2007 | 10.35 | 10.65 | 10.24 | 10.44 | 13,230,255 | +0.19(+1.85%) |
Feb 21, 2007 | 10.21 | 10.35 | 10.15 | 10.25 | 7,621,881 | -0.02(-0.19%) |
Feb 20, 2007 | 10.14 | 10.35 | 9.910 | 10.27 | 6,071,807 | +0.07(+0.69%) |
Feb 16, 2007 | 9.990 | 10.20 | 9.851 | 10.20 | 6,879,624 | +0.22(+2.20%) |
Feb 15, 2007 | 9.890 | 10.16 | 9.760 | 9.980 | 6,897,132 | +0.11(+1.11%) |
Feb 14, 2007 | 9.660 | 10.03 | 9.650 | 9.870 | 9,955,432 | +0.18(+1.86%) |
Feb 13, 2007 | 9.500 | 9.700 | 9.500 | 9.690 | 7,269,533 | +0.21(+2.22%) |
Feb 12, 2007 | 9.400 | 9.630 | 9.300 | 9.480 | 3,999,370 | -0.07(-0.73%) |
Feb 09, 2007 | 9.530 | 9.800 | 9.480 | 9.550 | 8,486,577 | +0.00(+0.00%) |
Feb 08, 2007 | 9.700 | 9.720 | 9.510 | 9.550 | 6,268,144 | -0.17(-1.75%) |
Feb 07, 2007 | 9.660 | 9.730 | 9.520 | 9.720 | 10,322,801 | +0.11(+1.14%) |
Feb 06, 2007 | 9.400 | 9.740 | 9.360 | 9.610 | 13,495,606 | -0.07(-0.72%) |
Feb 05, 2007 | 9.580 | 9.800 | 9.474 | 9.680 | 9,269,600 | -0.02(-0.21%) |
Feb 02, 2007 | 9.820 | 9.910 | 9.700 | 9.700 | 11,442,919 | -0.02(-0.21%) |
Feb 01, 2007 | 9.050 | 9.760 | 9.000 | 9.720 | 42,975,464 | +1.36(+16.27%) |
Jan 31, 2007 | 8.410 | 8.500 | 8.290 | 8.360 | 8,615,286 | -0.05(-0.59%) |
Jan 30, 2007 | 8.590 | 8.660 | 8.300 | 8.410 | 8,830,597 | -0.17(-1.98%) |
Jan 29, 2007 | 8.720 | 8.740 | 8.500 | 8.580 | 11,743,052 | +0.10(+1.18%) |
Jan 26, 2007 | 8.270 | 8.540 | 8.180 | 8.480 | 4,398,340 | +0.21(+2.54%) |
Jan 25, 2007 | 8.350 | 8.500 | 8.200 | 8.270 | 5,981,696 | -0.05(-0.60%) |
Jan 24, 2007 | 8.180 | 8.390 | 8.150 | 8.320 | 5,164,780 | +0.18(+2.21%) |
Jan 23, 2007 | 8.100 | 8.210 | 8.010 | 8.140 | 5,357,321 | +0.15(+1.88%) |
Jan 22, 2007 | 8.000 | 8.030 | 7.820 | 7.990 | 4,910,318 | -0.02(-0.25%) |
Jan 19, 2007 | 7.910 | 8.170 | 7.810 | 8.010 | 3,291,283 | +0.10(+1.26%) |
Jan 18, 2007 | 8.100 | 8.120 | 7.810 | 7.910 | 6,810,529 | -0.27(-3.30%) |
Jan 17, 2007 | 8.280 | 8.280 | 8.100 | 8.180 | 4,007,637 | -0.10(-1.21%) |
Jan 16, 2007 | 8.400 | 8.420 | 8.200 | 8.280 | 4,997,478 | +0.08(+0.98%) |
Jan 12, 2007 | 8.120 | 8.288 | 8.120 | 8.200 | 4,843,932 | +0.03(+0.37%) |
Jan 11, 2007 | 8.340 | 8.390 | 8.070 | 8.170 | 8,172,386 | -0.18(-2.16%) |
Jan 10, 2007 | 8.020 | 8.430 | 7.970 | 8.350 | 10,089,949 | +0.32(+3.99%) |
Jan 09, 2007 | 8.130 | 8.150 | 7.820 | 8.030 | 6,317,673 | -0.03(-0.37%) |
Jan 08, 2007 | 7.720 | 8.130 | 7.620 | 8.060 | 12,629,478 | +0.55(+7.32%) |
Jan 05, 2007 | 7.640 | 7.670 | 7.360 | 7.510 | 9,377,324 | -0.11(-1.44%) |
Jan 04, 2007 | 7.450 | 7.680 | 7.340 | 7.620 | 6,764,576 | +0.12(+1.60%) |
Jan 03, 2007 | 7.570 | 7.710 | 7.330 | 7.500 | 8,208,993 | -0.07(-0.92%) |
Dec 29, 2006 | 7.620 | 7.650 | 7.520 | 7.570 | 3,339,916 | -0.04(-0.53%) |
Dec 28, 2006 | 7.620 | 7.730 | 7.530 | 7.610 | 4,441,913 | +0.09(+1.20%) |
Dec 27, 2006 | 7.400 | 7.640 | 7.310 | 7.520 | 4,566,730 | +0.12(+1.62%) |
Dec 26, 2006 | 7.290 | 7.460 | 7.290 | 7.400 | 2,064,283 | +0.08(+1.09%) |
Dec 22, 2006 | 7.310 | 7.530 | 7.170 | 7.320 | 5,102,435 | +0.00(+0.00%) |
Dec 21, 2006 | 7.520 | 7.550 | 7.260 | 7.320 | 5,177,630 | -0.23(-3.05%) |
Dec 20, 2006 | 7.390 | 7.670 | 7.390 | 7.550 | 4,670,022 | +0.16(+2.17%) |
Dec 19, 2006 | 7.530 | 7.550 | 7.150 | 7.390 | 15,763,380 | -0.20(-2.64%) |
Dec 18, 2006 | 7.760 | 7.910 | 7.560 | 7.590 | 5,473,043 | -0.17(-2.19%) |
Dec 15, 2006 | 7.670 | 7.940 | 7.670 | 7.760 | 6,750,725 | +0.09(+1.17%) |
Dec 14, 2006 | 7.580 | 7.800 | 7.560 | 7.670 | 4,971,190 | +0.07(+0.92%) |
Dec 13, 2006 | 7.830 | 7.890 | 7.570 | 7.600 | 12,159,776 | -0.22(-2.81%) |
Dec 12, 2006 | 7.500 | 7.900 | 7.500 | 7.820 | 84,103,536 | +0.32(+4.27%) |
Dec 11, 2006 | 7.500 | 7.620 | 7.460 | 7.500 | 9,500,848 | -0.08(-1.06%) |
Dec 08, 2006 | 7.500 | 7.700 | 7.380 | 7.580 | 9,932,249 | +0.06(+0.80%) |
Dec 07, 2006 | 6.850 | 7.600 | 6.850 | 7.520 | 34,454,480 | +0.72(+10.59%) |
Dec 06, 2006 | 6.420 | 6.820 | 6.400 | 6.800 | 16,517,542 | +0.27(+4.13%) |
Dec 05, 2006 | 6.560 | 6.570 | 6.470 | 6.530 | 4,715,598 | +0.00(+0.00%) |
Dec 04, 2006 | 6.500 | 6.660 | 6.410 | 6.530 | 6,569,774 | +0.07(+1.08%) |
Dec 01, 2006 | 6.440 | 6.480 | 6.250 | 6.460 | 5,992,007 | +0.02(+0.31%) |
Nov 30, 2006 | 6.050 | 6.520 | 6.040 | 6.440 | 9,524,600 | +0.42(+6.98%) |
Nov 29, 2006 | 6.000 | 6.070 | 5.950 | 6.020 | 4,557,962 | +0.08(+1.35%) |
Nov 28, 2006 | 5.890 | 6.000 | 5.790 | 5.940 | 7,951,304 | -0.05(-0.83%) |
Nov 27, 2006 | 6.020 | 6.060 | 5.940 | 5.990 | 5,035,671 | -0.07(-1.16%) |
Nov 24, 2006 | 6.000 | 6.130 | 5.990 | 6.060 | 1,767,909 | +0.03(+0.50%) |
Nov 22, 2006 | 6.030 | 6.060 | 5.990 | 6.030 | 3,083,464 | +0.02(+0.33%) |
Nov 21, 2006 | 6.110 | 6.110 | 5.980 | 6.010 | 3,224,141 | -0.08(-1.31%) |
Nov 20, 2006 | 6.090 | 6.140 | 6.030 | 6.090 | 2,780,637 | -0.02(-0.33%) |
Nov 17, 2006 | 6.200 | 6.220 | 6.100 | 6.110 | 1,541,034 | -0.10(-1.61%) |
Nov 16, 2006 | 6.130 | 6.220 | 6.040 | 6.210 | 3,653,989 | +0.08(+1.31%) |
Nov 15, 2006 | 6.100 | 6.210 | 6.060 | 6.130 | 3,247,547 | +0.02(+0.33%) |
Nov 14, 2006 | 6.030 | 6.150 | 5.960 | 6.110 | 4,147,459 | +0.06(+0.99%) |
Nov 13, 2006 | 5.950 | 6.100 | 5.850 | 6.050 | 2,081,911 | +0.08(+1.34%) |
Nov 10, 2006 | 5.900 | 6.050 | 5.900 | 5.970 | 1,833,639 | +0.07(+1.19%) |
Nov 09, 2006 | 6.070 | 6.120 | 5.880 | 5.900 | 3,476,431 | -0.13(-2.16%) |
Nov 08, 2006 | 5.980 | 6.110 | 5.950 | 6.030 | 3,326,745 | -0.01(-0.17%) |
Nov 07, 2006 | 5.980 | 6.210 | 5.980 | 6.040 | 3,614,354 | +0.01(+0.17%) |
Nov 06, 2006 | 5.860 | 6.060 | 5.800 | 6.030 | 2,701,687 | +0.18(+3.08%) |
Nov 03, 2006 | 5.910 | 5.930 | 5.790 | 5.850 | 4,082,256 | -0.04(-0.68%) |
Nov 02, 2006 | 5.930 | 5.980 | 5.860 | 5.890 | 5,024,829 | -0.03(-0.51%) |
Nov 01, 2006 | 6.230 | 6.250 | 5.920 | 5.920 | 4,051,938 | -0.30(-4.82%) |
Oct 31, 2006 | 6.180 | 6.250 | 6.060 | 6.220 | 4,116,572 | +0.01(+0.16%) |
Oct 30, 2006 | 6.190 | 6.220 | 6.040 | 6.210 | 3,040,790 | +0.05(+0.81%) |
Oct 27, 2006 | 6.200 | 6.380 | 5.980 | 6.160 | 8,284,549 | -0.08(-1.28%) |
Oct 26, 2006 | 6.140 | 6.280 | 5.950 | 6.240 | 10,238,251 | +0.15(+2.46%) |
Oct 25, 2006 | 5.880 | 6.100 | 5.830 | 6.090 | 5,119,822 | +0.23(+3.92%) |
Oct 24, 2006 | 5.970 | 6.040 | 5.840 | 5.860 | 3,070,560 | -0.10(-1.68%) |
Oct 23, 2006 | 6.050 | 6.060 | 5.960 | 5.960 | 3,071,704 | -0.08(-1.32%) |
Oct 20, 2006 | 6.150 | 6.160 | 6.020 | 6.040 | 3,114,771 | -0.08(-1.31%) |
Oct 19, 2006 | 6.200 | 6.280 | 6.060 | 6.120 | 5,965,802 | -0.08(-1.29%) |
Oct 18, 2006 | 6.470 | 6.480 | 6.150 | 6.200 | 6,142,598 | -0.26(-4.02%) |
Oct 17, 2006 | 6.350 | 6.470 | 6.170 | 6.460 | 9,662,357 | +0.09(+1.41%) |
Oct 16, 2006 | 6.180 | 6.390 | 6.180 | 6.370 | 5,659,320 | +0.22(+3.58%) |
Oct 13, 2006 | 5.930 | 6.220 | 5.890 | 6.150 | 3,724,132 | +0.25(+4.24%) |
Oct 12, 2006 | 5.890 | 5.980 | 5.849 | 5.900 | 8,632,166 | +0.05(+0.85%) |
Oct 11, 2006 | 5.880 | 5.910 | 5.810 | 5.850 | 5,143,807 | -0.03(-0.51%) |
Oct 10, 2006 | 6.020 | 6.040 | 5.870 | 5.880 | 3,672,495 | -0.11(-1.84%) |
Oct 09, 2006 | 5.990 | 6.070 | 5.980 | 5.990 | 2,318,345 | -0.03(-0.50%) |
Oct 06, 2006 | 5.910 | 6.060 | 5.760 | 6.020 | 3,160,796 | +0.11(+1.86%) |
Oct 05, 2006 | 6.020 | 6.060 | 5.800 | 5.910 | 3,570,456 | -0.08(-1.34%) |
Oct 04, 2006 | 5.900 | 6.030 | 5.850 | 5.990 | 7,006,697 | +0.12(+2.04%) |
Oct 03, 2006 | 5.790 | 5.910 | 5.750 | 5.870 | 4,073,819 | +0.07(+1.21%) |
Oct 02, 2006 | 5.880 | 5.930 | 5.770 | 5.800 | 2,990,019 | -0.08(-1.36%) |
Sep 29, 2006 | 6.170 | 6.200 | 5.880 | 5.880 | 6,515,355 | -0.27(-4.39%) |
Sep 28, 2006 | 6.220 | 6.270 | 6.050 | 6.150 | 4,192,603 | -0.07(-1.13%) |
Sep 27, 2006 | 6.150 | 6.300 | 6.150 | 6.220 | 3,651,682 | +0.02(+0.32%) |
Sep 26, 2006 | 6.240 | 6.290 | 6.140 | 6.200 | 5,724,462 | -0.04(-0.64%) |
Sep 25, 2006 | 6.180 | 6.250 | 6.000 | 6.240 | 6,189,702 | +0.11(+1.79%) |
Sep 22, 2006 | 6.220 | 6.290 | 6.040 | 6.130 | 5,814,549 | -0.11(-1.76%) |
Sep 21, 2006 | 6.280 | 6.330 | 6.070 | 6.240 | 3,883,379 | +0.00(+0.00%) |
Sep 20, 2006 | 6.340 | 6.430 | 6.190 | 6.240 | 5,437,952 | -0.05(-0.79%) |
Sep 19, 2006 | 6.500 | 6.500 | 6.120 | 6.290 | 4,692,294 | -0.19(-2.93%) |
Sep 18, 2006 | 6.360 | 6.650 | 6.350 | 6.480 | 5,330,405 | +0.13(+2.05%) |
Sep 15, 2006 | 6.480 | 6.560 | 6.310 | 6.350 | 6,219,992 | -0.08(-1.24%) |
Sep 14, 2006 | 6.230 | 6.540 | 6.220 | 6.430 | 6,359,107 | +0.19(+3.04%) |
Sep 13, 2006 | 6.200 | 6.290 | 6.070 | 6.240 | 7,677,068 | +0.04(+0.65%) |
Sep 12, 2006 | 5.920 | 6.200 | 5.900 | 6.200 | 10,213,122 | +0.27(+4.55%) |
Sep 11, 2006 | 5.850 | 5.970 | 5.800 | 5.930 | 3,127,050 | +0.04(+0.68%) |
Sep 08, 2006 | 5.910 | 5.980 | 5.820 | 5.890 | 4,040,955 | -0.02(-0.34%) |
Sep 07, 2006 | 5.910 | 6.000 | 5.820 | 5.910 | 6,841,200 | -0.06(-1.01%) |
Sep 06, 2006 | 6.000 | 6.090 | 5.910 | 5.970 | 6,847,253 | -0.04(-0.67%) |
Sep 05, 2006 | 5.920 | 6.040 | 5.860 | 6.010 | 3,670,302 | +0.12(+2.04%) |
Sep 01, 2006 | 6.060 | 6.100 | 5.850 | 5.890 | 3,675,779 | -0.10(-1.67%) |
Aug 31, 2006 | 6.090 | 6.130 | 5.980 | 5.990 | 5,157,489 | -0.07(-1.16%) |
Aug 30, 2006 | 5.950 | 6.070 | 5.900 | 6.060 | 9,960,381 | +0.15(+2.54%) |
Aug 29, 2006 | 5.960 | 6.000 | 5.830 | 5.910 | 2,904,143 | -0.04(-0.67%) |
Aug 28, 2006 | 5.900 | 5.960 | 5.830 | 5.950 | 3,940,254 | +0.12(+2.06%) |
Aug 25, 2006 | 5.930 | 6.000 | 5.810 | 5.830 | 1,770,081 | -0.14(-2.35%) |
Aug 24, 2006 | 5.990 | 6.010 | 5.770 | 5.970 | 5,034,973 | -0.01(-0.17%) |
Aug 23, 2006 | 5.900 | 6.040 | 5.880 | 5.980 | 5,937,576 | +0.07(+1.18%) |
Aug 22, 2006 | 5.850 | 5.980 | 5.800 | 5.910 | 3,545,583 | +0.04(+0.68%) |
Aug 21, 2006 | 5.950 | 6.000 | 5.780 | 5.870 | 3,311,893 | -0.14(-2.33%) |
Aug 18, 2006 | 6.030 | 6.120 | 5.950 | 6.010 | 3,955,538 | +0.01(+0.17%) |
Aug 17, 2006 | 6.060 | 6.170 | 5.940 | 6.000 | 6,842,055 | -0.07(-1.15%) |
Aug 16, 2006 | 5.970 | 6.070 | 5.860 | 6.070 | 8,610,381 | +0.16(+2.71%) |
Aug 15, 2006 | 5.750 | 5.950 | 5.750 | 5.910 | 6,975,297 | +0.24(+4.23%) |
Aug 14, 2006 | 5.650 | 5.850 | 5.610 | 5.670 | 4,681,528 | +0.13(+2.35%) |
Aug 11, 2006 | 5.860 | 5.880 | 5.450 | 5.540 | 5,079,125 | -0.36(-6.10%) |
Aug 10, 2006 | 5.910 | 5.960 | 5.750 | 5.900 | 4,660,385 | -0.03(-0.51%) |
Aug 09, 2006 | 6.080 | 6.150 | 5.830 | 5.930 | 10,842,388 | -0.41(-6.47%) |
Aug 08, 2006 | 6.180 | 6.530 | 6.160 | 6.340 | 8,945,927 | +0.23(+3.76%) |
Aug 07, 2006 | 6.180 | 6.260 | 6.100 | 6.110 | 3,701,790 | -0.09(-1.45%) |
Aug 04, 2006 | 6.260 | 6.400 | 6.090 | 6.200 | 5,319,540 | +0.01(+0.16%) |
Aug 03, 2006 | 5.960 | 6.280 | 5.940 | 6.190 | 4,912,397 | +0.19(+3.17%) |
Aug 02, 2006 | 6.100 | 6.120 | 5.950 | 6.000 | 4,625,929 | -0.05(-0.83%) |
Aug 01, 2006 | 6.270 | 6.290 | 5.990 | 6.050 | 7,861,317 | -0.25(-3.97%) |
Jul 31, 2006 | 6.070 | 6.390 | 6.000 | 6.300 | 6,184,032 | +0.19(+3.11%) |
Jul 28, 2006 | 6.350 | 6.450 | 5.740 | 6.110 | 12,239,017 | +0.02(+0.33%) |
Jul 27, 2006 | 5.900 | 6.200 | 5.870 | 6.090 | 7,164,256 | +0.24(+4.10%) |
Jul 26, 2006 | 5.900 | 5.900 | 5.660 | 5.850 | 3,248,146 | -0.06(-1.02%) |
Jul 25, 2006 | 5.540 | 5.950 | 5.470 | 5.910 | 3,953,632 | +0.40(+7.26%) |
Jul 24, 2006 | 5.180 | 5.550 | 5.230 | 5.510 | 3,316,338 | +0.33(+6.37%) |
Jul 21, 2006 | 5.420 | 5.430 | 5.120 | 5.180 | 2,375,165 | -0.27(-4.95%) |
Jul 20, 2006 | 5.580 | 5.730 | 5.410 | 5.450 | 2,236,291 | -0.10(-1.80%) |
Jul 19, 2006 | 5.450 | 5.660 | 5.340 | 5.550 | 3,222,259 | +0.08(+1.46%) |
Jul 18, 2006 | 5.630 | 5.710 | 5.320 | 5.470 | 3,391,508 | -0.19(-3.36%) |
Jul 17, 2006 | 5.780 | 5.800 | 5.620 | 5.660 | 1,494,476 | -0.15(-2.58%) |
Jul 14, 2006 | 5.760 | 5.930 | 5.690 | 5.810 | 1,412,379 | +0.00(+0.00%) |
Jul 13, 2006 | 5.950 | 6.120 | 5.780 | 5.810 | 1,892,090 | -0.13(-2.19%) |
Jul 12, 2006 | 6.190 | 6.240 | 5.910 | 5.940 | 2,608,086 | -0.26(-4.19%) |
Jul 11, 2006 | 5.840 | 6.270 | 5.790 | 6.200 | 3,863,819 | +0.34(+5.80%) |
Jul 10, 2006 | 5.760 | 6.010 | 5.720 | 5.860 | 3,968,600 | +0.14(+2.45%) |
Jul 07, 2006 | 5.810 | 5.850 | 5.650 | 5.720 | 1,447,674 | -0.15(-2.56%) |
Jul 06, 2006 | 5.945 | 6.000 | 5.810 | 5.870 | 2,755,289 | +0.07(+1.21%) |
Jul 05, 2006 | 5.750 | 5.850 | 5.650 | 5.800 | 1,468,712 | -0.01(-0.17%) |
Jul 03, 2006 | 5.820 | 5.940 | 5.750 | 5.810 | 961,968 | -0.07(-1.19%) |
Jun 30, 2006 | 5.710 | 5.880 | 5.550 | 5.880 | 4,757,953 | +0.23(+4.07%) |
Jun 29, 2006 | 5.520 | 5.720 | 5.400 | 5.650 | 2,902,300 | +0.16(+2.91%) |
Jun 28, 2006 | 5.540 | 5.590 | 5.390 | 5.490 | 1,565,019 | -0.01(-0.18%) |
Jun 27, 2006 | 5.690 | 5.730 | 5.480 | 5.500 | 1,843,343 | -0.18(-3.17%) |
Jun 26, 2006 | 5.760 | 5.840 | 5.630 | 5.680 | 3,289,900 | -0.05(-0.87%) |
Jun 23, 2006 | 5.805 | 5.880 | 5.630 | 5.730 | 2,516,796 | -0.27(-4.50%) |
Jun 22, 2006 | 6.060 | 6.110 | 5.950 | 6.000 | 1,890,388 | -0.07(-1.15%) |
Jun 21, 2006 | 5.830 | 6.220 | 5.830 | 6.070 | 3,291,600 | +0.22(+3.76%) |
Jun 20, 2006 | 5.820 | 5.960 | 5.760 | 5.850 | 2,122,617 | +0.00(+0.00%) |
Jun 19, 2006 | 5.610 | 5.880 | 5.550 | 5.850 | 4,406,939 | +0.25(+4.46%) |
Jun 16, 2006 | 5.800 | 5.850 | 5.520 | 5.600 | 3,396,808 | -0.22(-3.78%) |
Jun 15, 2006 | 5.550 | 5.840 | 5.460 | 5.820 | 1,372,094 | +0.35(+6.40%) |
Jun 14, 2006 | 5.495 | 5.650 | 5.390 | 5.470 | 3,001,781 | +0.06(+1.11%) |
Jun 13, 2006 | 5.520 | 5.790 | 5.370 | 5.410 | 2,779,401 | -0.14(-2.52%) |
Jun 12, 2006 | 5.840 | 5.890 | 5.540 | 5.550 | 2,726,833 | -0.28(-4.80%) |
Jun 09, 2006 | 5.900 | 6.190 | 5.820 | 5.830 | 2,794,821 | -0.04(-0.68%) |
Jun 08, 2006 | 5.890 | 5.910 | 5.520 | 5.870 | 3,497,986 | -0.04(-0.68%) |
Jun 07, 2006 | 6.100 | 6.170 | 5.900 | 5.910 | 1,852,730 | -0.20(-3.27%) |
Jun 06, 2006 | 5.990 | 6.120 | 5.900 | 6.110 | 3,688,792 | +0.13(+2.17%) |
Jun 05, 2006 | 6.120 | 6.290 | 5.950 | 5.980 | 3,600,143 | -0.15(-2.45%) |
Jun 02, 2006 | 6.400 | 6.500 | 6.080 | 6.130 | 5,739,338 | -0.19(-3.01%) |
Jun 01, 2006 | 6.040 | 6.350 | 6.040 | 6.320 | 2,859,467 | +0.28(+4.64%) |
May 31, 2006 | 6.100 | 6.120 | 5.970 | 6.040 | 4,123,475 | +0.14(+2.37%) |
May 30, 2006 | 6.280 | 6.330 | 5.880 | 5.900 | 3,883,558 | -0.44(-6.94%) |
May 26, 2006 | 6.350 | 6.450 | 6.240 | 6.340 | 3,548,589 | -0.01(-0.16%) |
May 25, 2006 | 6.220 | 6.500 | 6.110 | 6.350 | 6,210,251 | +0.42(+7.08%) |
May 24, 2006 | 5.770 | 6.020 | 5.590 | 5.930 | 9,528,727 | +0.28(+4.96%) |
May 23, 2006 | 5.880 | 5.950 | 5.640 | 5.650 | 3,398,118 | -0.13(-2.25%) |
May 22, 2006 | 5.970 | 6.030 | 5.530 | 5.780 | 4,122,082 | -0.26(-4.30%) |
May 19, 2006 | 5.670 | 6.060 | 5.500 | 6.040 | 3,777,800 | +0.35(+6.15%) |
May 18, 2006 | 5.830 | 5.890 | 5.600 | 5.690 | 3,082,520 | -0.07(-1.22%) |
May 17, 2006 | 5.780 | 5.910 | 5.600 | 5.760 | 2,624,893 | -0.06(-1.03%) |
May 16, 2006 | 6.000 | 6.080 | 5.780 | 5.820 | 3,288,622 | -0.18(-3.00%) |
May 15, 2006 | 6.150 | 6.320 | 5.940 | 6.000 | 4,171,618 | -0.11(-1.80%) |
May 12, 2006 | 6.245 | 6.370 | 6.100 | 6.110 | 6,291,324 | -0.13(-2.08%) |
May 11, 2006 | 6.620 | 6.670 | 6.170 | 6.240 | 5,183,520 | -0.38(-5.74%) |
May 10, 2006 | 6.880 | 6.910 | 6.610 | 6.620 | 3,330,685 | -0.26(-3.78%) |
May 09, 2006 | 6.980 | 7.090 | 6.820 | 6.880 | 2,562,081 | -0.12(-1.71%) |
May 08, 2006 | 7.190 | 7.220 | 6.980 | 7.000 | 3,101,452 | -0.19(-2.64%) |
May 05, 2006 | 7.200 | 7.250 | 7.090 | 7.190 | 1,854,342 | +0.06(+0.84%) |
May 04, 2006 | 7.250 | 7.250 | 7.090 | 7.130 | 1,937,544 | -0.08(-1.11%) |
May 03, 2006 | 7.100 | 7.250 | 6.940 | 7.210 | 3,158,817 | +0.10(+1.41%) |
May 02, 2006 | 7.110 | 7.140 | 6.890 | 7.110 | 2,547,433 | +0.19(+2.75%) |