Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.008 | 8.148 | 8.008 | 8.024 | 107,864 | +0.05(+0.67%) |
Apr 27, 2007 | 8.051 | 8.051 | 7.944 | 7.971 | 54,118 | -0.03(-0.34%) |
Apr 26, 2007 | 7.939 | 8.038 | 7.936 | 7.998 | 72,034 | +0.04(+0.51%) |
Apr 25, 2007 | 7.837 | 7.984 | 7.794 | 7.957 | 82,857 | +0.15(+1.92%) |
Apr 24, 2007 | 7.824 | 7.858 | 7.781 | 7.807 | 83,231 | +0.01(+0.09%) |
Apr 23, 2007 | 7.810 | 7.864 | 7.775 | 7.800 | 48,893 | +0.03(+0.39%) |
Apr 20, 2007 | 7.783 | 7.853 | 7.757 | 7.770 | 101,892 | +0.09(+1.22%) |
Apr 19, 2007 | 7.684 | 7.684 | 7.628 | 7.676 | 54,118 | -0.01(-0.10%) |
Apr 18, 2007 | 7.636 | 7.716 | 7.617 | 7.684 | 93,308 | +0.08(+0.99%) |
Apr 17, 2007 | 7.561 | 7.647 | 7.545 | 7.609 | 73,900 | +0.10(+1.32%) |
Apr 16, 2007 | 7.636 | 7.668 | 7.486 | 7.510 | 132,497 | -0.09(-1.23%) |
Apr 13, 2007 | 7.665 | 7.676 | 7.604 | 7.604 | 45,534 | -0.03(-0.46%) |
Apr 12, 2007 | 7.609 | 7.641 | 7.531 | 7.639 | 92,561 | -0.04(-0.49%) |
Apr 11, 2007 | 7.770 | 7.770 | 7.609 | 7.676 | 109,730 | -0.03(-0.42%) |
Apr 10, 2007 | 7.765 | 7.765 | 7.641 | 7.708 | 81,738 | +0.01(+0.14%) |
Apr 09, 2007 | 7.690 | 7.743 | 7.668 | 7.698 | 69,421 | +0.06(+0.81%) |
Apr 05, 2007 | 7.531 | 7.647 | 7.529 | 7.636 | 40,309 | +0.09(+1.21%) |
Apr 04, 2007 | 7.502 | 7.545 | 7.475 | 7.545 | 47,027 | +0.04(+0.50%) |
Apr 03, 2007 | 7.502 | 7.556 | 7.473 | 7.507 | 62,329 | +0.03(+0.43%) |
Apr 02, 2007 | 7.505 | 7.553 | 7.384 | 7.475 | 79,125 | -0.06(-0.75%) |
Mar 30, 2007 | 7.432 | 7.620 | 7.432 | 7.531 | 84,350 | +0.10(+1.33%) |
Mar 29, 2007 | 7.392 | 7.448 | 7.368 | 7.432 | 71,660 | +0.07(+0.91%) |
Mar 28, 2007 | 7.395 | 7.459 | 7.352 | 7.365 | 70,541 | -0.08(-1.04%) |
Mar 27, 2007 | 7.448 | 7.529 | 7.438 | 7.443 | 144,068 | -0.03(-0.43%) |
Mar 26, 2007 | 7.341 | 7.502 | 7.293 | 7.475 | 120,554 | +0.13(+1.82%) |
Mar 23, 2007 | 7.186 | 7.357 | 7.186 | 7.341 | 66,435 | +0.18(+2.51%) |
Mar 22, 2007 | 7.116 | 7.162 | 7.114 | 7.162 | 65,315 | +0.07(+0.98%) |
Mar 21, 2007 | 7.092 | 7.111 | 7.038 | 7.092 | 70,541 | +0.02(+0.30%) |
Mar 20, 2007 | 7.006 | 7.103 | 7.006 | 7.071 | 142,948 | +0.06(+0.92%) |
Mar 19, 2007 | 7.084 | 7.089 | 7.004 | 7.006 | 63,076 | -0.05(-0.65%) |
Mar 16, 2007 | 7.028 | 7.052 | 7.017 | 7.052 | 28,738 | +0.04(+0.57%) |
Mar 15, 2007 | 6.998 | 7.071 | 6.998 | 7.012 | 42,175 | -0.02(-0.27%) |
Mar 14, 2007 | 7.068 | 7.068 | 7.001 | 7.030 | 48,520 | -0.07(-1.01%) |
Mar 13, 2007 | 7.105 | 7.105 | 7.047 | 7.102 | 26,499 | -0.00(-0.04%) |
Mar 12, 2007 | 6.990 | 7.105 | 6.982 | 7.105 | 51,132 | +0.12(+1.73%) |
Mar 09, 2007 | 6.955 | 7.005 | 6.934 | 6.985 | 73,900 | +0.03(+0.46%) |
Mar 08, 2007 | 7.006 | 7.020 | 6.931 | 6.953 | 64,196 | +0.00(+0.00%) |
Mar 07, 2007 | 7.033 | 7.060 | 6.953 | 6.953 | 58,224 | -0.12(-1.67%) |
Mar 06, 2007 | 7.100 | 7.146 | 7.068 | 7.071 | 110,477 | +0.04(+0.53%) |
Mar 05, 2007 | 7.073 | 7.089 | 7.014 | 7.033 | 83,977 | -0.09(-1.20%) |
Mar 02, 2007 | 7.207 | 7.207 | 7.105 | 7.119 | 134,364 | -0.12(-1.63%) |
Mar 01, 2007 | 7.119 | 7.239 | 6.462 | 7.237 | 393,387 | -0.04(-0.52%) |
Feb 28, 2007 | 7.076 | 7.282 | 7.073 | 7.274 | 117,195 | +0.20(+2.80%) |
Feb 27, 2007 | 7.143 | 7.154 | 7.038 | 7.076 | 152,279 | -0.11(-1.49%) |
Feb 26, 2007 | 7.186 | 7.221 | 7.151 | 7.183 | 112,343 | +0.01(+0.19%) |
Feb 23, 2007 | 7.127 | 7.210 | 7.124 | 7.170 | 60,090 | +0.01(+0.15%) |
Feb 22, 2007 | 7.237 | 7.237 | 7.084 | 7.159 | 182,511 | -0.08(-1.08%) |
Feb 21, 2007 | 7.282 | 7.322 | 7.237 | 7.237 | 94,428 | -0.07(-0.95%) |
Feb 20, 2007 | 7.306 | 7.341 | 7.274 | 7.306 | 104,132 | -0.02(-0.22%) |
Feb 16, 2007 | 7.448 | 7.473 | 7.306 | 7.322 | 154,145 | -0.22(-2.95%) |
Feb 15, 2007 | 7.462 | 7.609 | 7.459 | 7.545 | 150,039 | +0.08(+1.11%) |
Feb 14, 2007 | 7.322 | 7.475 | 7.314 | 7.462 | 120,513 | +0.15(+2.05%) |
Feb 13, 2007 | 7.194 | 7.381 | 7.194 | 7.312 | 156,758 | +0.13(+1.83%) |
Feb 12, 2007 | 7.154 | 7.194 | 7.140 | 7.180 | 97,003 | -0.03(-0.48%) |
Feb 09, 2007 | 7.167 | 7.215 | 7.119 | 7.215 | 83,977 | +0.05(+0.67%) |
Feb 08, 2007 | 7.114 | 7.178 | 7.073 | 7.167 | 39,935 | +0.06(+0.79%) |
Feb 07, 2007 | 7.063 | 7.180 | 7.052 | 7.111 | 87,336 | +0.05(+0.72%) |
Feb 06, 2007 | 7.030 | 7.071 | 7.020 | 7.060 | 70,167 | +0.06(+0.80%) |
Feb 05, 2007 | 6.966 | 7.004 | 6.963 | 7.004 | 37,696 | +0.04(+0.54%) |
Feb 02, 2007 | 6.990 | 6.996 | 6.937 | 6.966 | 48,147 | -0.01(-0.15%) |
Feb 01, 2007 | 6.950 | 6.977 | 6.918 | 6.977 | 75,393 | +0.03(+0.39%) |
Jan 31, 2007 | 6.838 | 6.963 | 6.838 | 6.950 | 72,780 | +0.10(+1.53%) |
Jan 30, 2007 | 6.886 | 6.886 | 6.838 | 6.846 | 55,611 | -0.03(-0.43%) |
Jan 29, 2007 | 6.870 | 6.883 | 6.832 | 6.875 | 110,850 | -0.01(-0.12%) |
Jan 26, 2007 | 6.886 | 6.899 | 6.830 | 6.883 | 72,034 | -0.01(-0.16%) |
Jan 25, 2007 | 6.934 | 6.934 | 6.880 | 6.894 | 87,336 | -0.03(-0.39%) |
Jan 24, 2007 | 6.902 | 6.934 | 6.867 | 6.921 | 71,660 | +0.00(+0.04%) |
Jan 23, 2007 | 6.947 | 6.947 | 6.872 | 6.918 | 54,865 | -0.01(-0.08%) |
Jan 22, 2007 | 6.961 | 6.966 | 6.905 | 6.923 | 107,864 | -0.01(-0.08%) |
Jan 19, 2007 | 6.985 | 6.985 | 6.915 | 6.929 | 45,534 | -0.05(-0.65%) |
Jan 18, 2007 | 7.020 | 7.020 | 6.902 | 6.974 | 85,097 | -0.04(-0.53%) |
Jan 17, 2007 | 7.017 | 7.020 | 6.934 | 7.012 | 95,174 | +0.03(+0.50%) |
Jan 16, 2007 | 6.993 | 7.001 | 6.918 | 6.977 | 156,384 | -0.01(-0.19%) |
Jan 12, 2007 | 6.985 | 7.014 | 6.947 | 6.990 | 132,497 | +0.01(+0.15%) |
Jan 11, 2007 | 6.910 | 6.988 | 6.896 | 6.980 | 136,976 | +0.07(+0.97%) |
Jan 10, 2007 | 6.886 | 6.937 | 6.698 | 6.913 | 111,596 | -0.03(-0.42%) |
Jan 09, 2007 | 6.996 | 7.047 | 6.886 | 6.942 | 169,074 | -0.12(-1.71%) |
Jan 08, 2007 | 7.140 | 7.162 | 7.033 | 7.063 | 266,861 | +0.00(+0.04%) |
Jan 05, 2007 | 7.114 | 7.114 | 6.969 | 7.060 | 111,596 | -0.02(-0.26%) |
Jan 04, 2007 | 7.154 | 7.154 | 6.974 | 7.079 | 195,201 | -0.07(-1.01%) |
Jan 03, 2007 | 6.846 | 7.178 | 6.816 | 7.151 | 284,777 | +0.31(+4.58%) |
Dec 29, 2006 | 6.915 | 6.926 | 6.821 | 6.838 | 96,667 | -0.01(-0.16%) |
Dec 28, 2006 | 6.963 | 6.966 | 6.835 | 6.848 | 86,216 | -0.11(-1.54%) |
Dec 27, 2006 | 6.961 | 6.966 | 6.939 | 6.955 | 44,788 | +0.02(+0.23%) |
Dec 26, 2006 | 6.899 | 6.961 | 6.701 | 6.939 | 94,054 | +0.08(+1.18%) |
Dec 22, 2006 | 6.888 | 6.888 | 6.784 | 6.859 | 52,252 | -0.01(-0.08%) |
Dec 21, 2006 | 6.913 | 6.963 | 6.864 | 6.864 | 54,865 | -0.09(-1.31%) |
Dec 20, 2006 | 6.899 | 6.966 | 6.899 | 6.955 | 108,237 | +0.06(+0.89%) |
Dec 19, 2006 | 6.840 | 6.923 | 6.819 | 6.894 | 80,618 | +0.00(+0.00%) |
Dec 18, 2006 | 6.961 | 6.966 | 6.891 | 6.894 | 57,477 | +0.01(+0.08%) |
Dec 15, 2006 | 6.728 | 6.888 | 6.728 | 6.888 | 136,230 | +0.14(+2.06%) |
Dec 14, 2006 | 6.838 | 6.838 | 6.728 | 6.749 | 124,659 | -0.07(-1.02%) |
Dec 13, 2006 | 6.875 | 6.905 | 6.797 | 6.819 | 98,533 | -0.06(-0.90%) |
Dec 12, 2006 | 6.808 | 6.939 | 6.805 | 6.880 | 293,361 | +0.17(+2.60%) |
Dec 11, 2006 | 6.604 | 6.706 | 6.586 | 6.706 | 66,062 | +0.16(+2.37%) |
Dec 08, 2006 | 6.535 | 6.629 | 6.532 | 6.551 | 95,547 | +0.04(+0.62%) |
Dec 07, 2006 | 6.516 | 6.519 | 6.476 | 6.511 | 133,244 | +0.03(+0.41%) |
Dec 06, 2006 | 6.465 | 6.508 | 6.465 | 6.484 | 142,948 | +0.03(+0.46%) |
Dec 05, 2006 | 6.428 | 6.462 | 6.428 | 6.454 | 105,251 | +0.07(+1.09%) |
Dec 04, 2006 | 6.377 | 6.406 | 6.377 | 6.385 | 75,393 | +0.01(+0.21%) |
Dec 01, 2006 | 6.430 | 6.457 | 6.371 | 6.371 | 93,681 | -0.04(-0.63%) |
Nov 30, 2006 | 6.387 | 6.430 | 6.374 | 6.412 | 83,231 | +0.02(+0.38%) |
Nov 29, 2006 | 6.245 | 6.420 | 6.245 | 6.387 | 136,230 | +0.12(+1.84%) |
Nov 28, 2006 | 6.203 | 6.278 | 6.195 | 6.272 | 88,083 | +0.09(+1.39%) |
Nov 27, 2006 | 6.270 | 6.307 | 6.168 | 6.186 | 145,934 | -0.06(-0.99%) |
Nov 24, 2006 | 6.240 | 6.264 | 6.240 | 6.248 | 81,364 | -0.06(-0.93%) |
Nov 22, 2006 | 6.149 | 6.323 | 6.149 | 6.307 | 215,355 | +0.14(+2.30%) |
Nov 21, 2006 | 6.176 | 6.219 | 6.146 | 6.165 | 94,801 | -0.05(-0.78%) |
Nov 20, 2006 | 6.270 | 6.270 | 6.178 | 6.213 | 209,383 | -0.51(-7.57%) |
Nov 17, 2006 | 6.725 | 6.730 | 6.709 | 6.722 | 168,328 | -0.00(-0.04%) |
Nov 16, 2006 | 6.760 | 6.792 | 6.712 | 6.725 | 147,427 | +0.05(+0.80%) |
Nov 15, 2006 | 6.720 | 6.738 | 6.671 | 6.671 | 136,976 | -0.03(-0.40%) |
Nov 14, 2006 | 6.682 | 6.736 | 6.671 | 6.698 | 128,019 | +0.04(+0.56%) |
Nov 13, 2006 | 6.645 | 6.682 | 6.583 | 6.661 | 139,216 | +0.06(+0.85%) |
Nov 10, 2006 | 6.537 | 6.618 | 6.537 | 6.604 | 159,743 | +0.18(+2.75%) |
Nov 09, 2006 | 6.470 | 6.470 | 6.425 | 6.428 | 41,802 | -0.02(-0.25%) |
Nov 08, 2006 | 6.430 | 6.454 | 6.395 | 6.444 | 49,266 | -0.01(-0.08%) |
Nov 07, 2006 | 6.406 | 6.465 | 6.393 | 6.449 | 33,964 | +0.07(+1.09%) |
Nov 06, 2006 | 6.401 | 6.444 | 6.355 | 6.379 | 66,435 | -0.00(-0.04%) |
Nov 03, 2006 | 6.363 | 6.404 | 6.291 | 6.382 | 81,738 | +0.03(+0.42%) |
Nov 02, 2006 | 6.516 | 6.516 | 6.315 | 6.355 | 266,115 | -0.19(-2.87%) |
Nov 01, 2006 | 6.567 | 6.596 | 6.511 | 6.543 | 119,807 | +0.01(+0.21%) |
Oct 31, 2006 | 6.500 | 6.578 | 6.484 | 6.529 | 92,935 | +0.03(+0.49%) |
Oct 30, 2006 | 6.460 | 6.524 | 6.438 | 6.497 | 76,512 | +0.04(+0.62%) |
Oct 27, 2006 | 6.473 | 6.489 | 6.446 | 6.457 | 60,463 | -0.03(-0.54%) |
Oct 26, 2006 | 6.559 | 6.559 | 6.479 | 6.492 | 70,167 | -0.03(-0.41%) |
Oct 25, 2006 | 6.513 | 6.548 | 6.479 | 6.519 | 64,942 | +0.00(+0.00%) |
Oct 24, 2006 | 6.441 | 6.519 | 6.441 | 6.519 | 93,681 | +0.08(+1.21%) |
Oct 23, 2006 | 6.428 | 6.441 | 6.409 | 6.441 | 50,013 | +0.03(+0.42%) |
Oct 20, 2006 | 6.422 | 6.441 | 6.404 | 6.414 | 72,780 | +0.00(+0.00%) |
Oct 19, 2006 | 6.422 | 6.430 | 6.404 | 6.414 | 25,753 | +0.01(+0.17%) |
Oct 18, 2006 | 6.417 | 6.430 | 6.379 | 6.404 | 34,337 | +0.02(+0.34%) |
Oct 17, 2006 | 6.345 | 6.382 | 6.328 | 6.382 | 76,139 | -0.02(-0.29%) |
Oct 16, 2006 | 6.425 | 6.428 | 6.358 | 6.401 | 58,970 | +0.00(+0.04%) |
Oct 13, 2006 | 6.379 | 6.398 | 6.377 | 6.398 | 21,274 | +0.00(+0.00%) |
Oct 12, 2006 | 6.379 | 6.412 | 6.337 | 6.398 | 63,076 | +0.02(+0.29%) |
Oct 11, 2006 | 6.398 | 6.401 | 6.379 | 6.379 | 38,816 | +0.00(+0.00%) |
Oct 10, 2006 | 6.395 | 6.428 | 6.369 | 6.379 | 44,041 | -0.03(-0.42%) |
Oct 09, 2006 | 6.390 | 6.409 | 6.377 | 6.406 | 24,633 | +0.01(+0.21%) |
Oct 06, 2006 | 6.395 | 6.428 | 6.379 | 6.393 | 36,950 | -0.01(-0.08%) |
Oct 05, 2006 | 6.382 | 6.425 | 6.382 | 6.398 | 55,985 | +0.01(+0.13%) |
Oct 04, 2006 | 6.385 | 6.414 | 6.377 | 6.390 | 75,766 | +0.01(+0.17%) |
Oct 03, 2006 | 6.387 | 6.414 | 6.377 | 6.379 | 88,829 | +0.00(+0.04%) |
Oct 02, 2006 | 6.363 | 6.379 | 6.350 | 6.377 | 32,098 | -0.01(-0.13%) |
Sep 29, 2006 | 6.307 | 6.387 | 6.307 | 6.385 | 79,871 | +0.06(+0.97%) |
Sep 28, 2006 | 6.296 | 6.323 | 6.296 | 6.323 | 40,309 | +0.02(+0.36%) |
Sep 27, 2006 | 6.270 | 6.310 | 6.256 | 6.301 | 62,329 | +0.00(+0.07%) |
Sep 26, 2006 | 6.363 | 6.377 | 6.256 | 6.296 | 90,695 | -0.08(-1.22%) |
Sep 25, 2006 | 6.320 | 6.382 | 6.320 | 6.374 | 60,837 | +0.05(+0.72%) |
Sep 22, 2006 | 6.291 | 6.328 | 6.278 | 6.328 | 69,048 | +0.05(+0.72%) |
Sep 21, 2006 | 6.259 | 6.310 | 6.259 | 6.283 | 79,498 | +0.01(+0.17%) |
Sep 20, 2006 | 6.251 | 6.286 | 6.251 | 6.272 | 93,308 | +0.02(+0.26%) |
Sep 19, 2006 | 6.232 | 6.270 | 6.232 | 6.256 | 42,548 | +0.05(+0.73%) |
Sep 18, 2006 | 6.219 | 6.237 | 6.181 | 6.211 | 81,364 | +0.03(+0.56%) |
Sep 15, 2006 | 6.138 | 6.195 | 6.138 | 6.176 | 54,118 | +0.06(+1.05%) |
Sep 14, 2006 | 6.128 | 6.144 | 6.093 | 6.111 | 71,660 | +0.01(+0.18%) |
Sep 13, 2006 | 6.085 | 6.141 | 6.071 | 6.101 | 73,526 | +0.02(+0.40%) |
Sep 12, 2006 | 6.074 | 6.101 | 6.044 | 6.077 | 62,703 | +0.01(+0.22%) |
Sep 11, 2006 | 6.079 | 6.090 | 6.063 | 6.063 | 45,907 | -0.01(-0.15%) |
Sep 08, 2006 | 5.881 | 6.152 | 5.881 | 6.072 | 81,364 | -0.05(-0.82%) |
Sep 07, 2006 | 6.237 | 6.237 | 6.082 | 6.122 | 79,871 | -0.13(-2.14%) |
Sep 06, 2006 | 6.315 | 6.315 | 6.256 | 6.256 | 73,900 | -0.06(-1.02%) |
Sep 05, 2006 | 6.310 | 6.342 | 6.275 | 6.320 | 86,590 | +0.03(+0.51%) |
Sep 01, 2006 | 6.240 | 6.296 | 6.232 | 6.288 | 75,393 | +0.06(+1.03%) |
Aug 31, 2006 | 6.192 | 6.227 | 6.189 | 6.224 | 31,724 | +0.03(+0.56%) |
Aug 30, 2006 | 6.189 | 6.205 | 6.162 | 6.189 | 47,773 | +0.02(+0.39%) |
Aug 29, 2006 | 6.205 | 6.213 | 6.128 | 6.165 | 61,583 | -0.06(-0.99%) |
Aug 28, 2006 | 6.237 | 6.261 | 6.211 | 6.227 | 42,175 | +0.02(+0.26%) |
Aug 25, 2006 | 6.203 | 6.229 | 6.200 | 6.211 | 63,076 | +0.01(+0.13%) |
Aug 24, 2006 | 6.245 | 6.275 | 6.192 | 6.203 | 88,829 | -0.03(-0.47%) |
Aug 23, 2006 | 6.205 | 6.259 | 6.192 | 6.232 | 89,576 | +0.03(+0.43%) |
Aug 22, 2006 | 6.133 | 6.205 | 6.098 | 6.205 | 122,047 | +0.07(+1.18%) |
Aug 21, 2006 | 6.136 | 6.141 | 6.063 | 6.133 | 51,879 | -0.02(-0.35%) |
Aug 18, 2006 | 6.109 | 6.176 | 6.042 | 6.154 | 88,829 | -0.01(-0.13%) |
Aug 17, 2006 | 6.181 | 6.181 | 6.149 | 6.162 | 50,013 | +0.02(+0.35%) |
Aug 16, 2006 | 6.205 | 6.205 | 6.103 | 6.141 | 107,864 | -0.04(-0.65%) |
Aug 15, 2006 | 6.144 | 6.208 | 6.138 | 6.181 | 53,372 | +0.08(+1.27%) |
Aug 14, 2006 | 6.079 | 6.103 | 6.058 | 6.103 | 61,210 | +0.06(+1.06%) |
Aug 11, 2006 | 6.055 | 6.095 | 6.012 | 6.039 | 48,147 | +0.00(+0.04%) |
Aug 10, 2006 | 6.087 | 6.103 | 6.020 | 6.036 | 87,336 | -0.05(-0.84%) |
Aug 09, 2006 | 6.109 | 6.109 | 6.066 | 6.087 | 63,822 | +0.03(+0.49%) |
Aug 08, 2006 | 6.015 | 6.061 | 5.986 | 6.058 | 38,816 | +0.05(+0.76%) |
Aug 07, 2006 | 6.047 | 6.061 | 6.002 | 6.012 | 57,477 | -0.02(-0.27%) |
Aug 04, 2006 | 6.007 | 6.078 | 6.004 | 6.028 | 41,802 | +0.03(+0.49%) |
Aug 03, 2006 | 6.002 | 6.015 | 5.951 | 5.999 | 27,246 | -0.00(-0.04%) |
Aug 02, 2006 | 5.951 | 6.002 | 5.935 | 6.002 | 43,295 | +0.07(+1.13%) |
Aug 01, 2006 | 5.951 | 5.969 | 5.921 | 5.935 | 67,182 | -0.01(-0.14%) |
Jul 31, 2006 | 5.937 | 5.953 | 5.902 | 5.943 | 74,646 | +0.01(+0.09%) |
Jul 28, 2006 | 5.900 | 5.980 | 5.900 | 5.937 | 79,871 | +0.01(+0.18%) |
Jul 27, 2006 | 5.908 | 5.959 | 5.908 | 5.927 | 51,132 | +0.03(+0.55%) |
Jul 26, 2006 | 5.873 | 5.894 | 5.835 | 5.894 | 54,865 | -0.01(-0.09%) |
Jul 25, 2006 | 5.865 | 5.911 | 5.841 | 5.900 | 107,491 | +0.02(+0.32%) |
Jul 24, 2006 | 5.825 | 5.881 | 5.787 | 5.881 | 109,357 | +0.05(+0.78%) |
Jul 21, 2006 | 5.846 | 5.846 | 5.827 | 5.835 | 112,716 | -0.03(-0.55%) |
Jul 20, 2006 | 5.739 | 5.948 | 5.715 | 5.868 | 109,730 | +0.16(+2.72%) |
Jul 19, 2006 | 5.613 | 5.739 | 5.613 | 5.712 | 128,019 | +0.11(+1.96%) |
Jul 18, 2006 | 5.586 | 5.602 | 5.546 | 5.602 | 51,132 | +0.05(+0.87%) |
Jul 17, 2006 | 5.624 | 5.632 | 5.554 | 5.554 | 55,611 | -0.06(-1.14%) |
Jul 14, 2006 | 5.683 | 5.683 | 5.589 | 5.618 | 50,386 | -0.05(-0.90%) |
Jul 13, 2006 | 5.672 | 5.683 | 5.643 | 5.669 | 32,098 | -0.01(-0.24%) |
Jul 12, 2006 | 5.693 | 5.693 | 5.640 | 5.683 | 59,344 | +0.00(+0.05%) |
Jul 11, 2006 | 5.645 | 5.693 | 5.643 | 5.680 | 88,456 | +0.02(+0.43%) |
Jul 10, 2006 | 5.613 | 5.691 | 5.610 | 5.656 | 66,808 | +0.02(+0.29%) |
Jul 07, 2006 | 5.661 | 5.693 | 5.600 | 5.640 | 143,321 | -0.01(-0.24%) |
Jul 06, 2006 | 5.586 | 5.653 | 5.576 | 5.653 | 116,448 | +0.05(+0.96%) |
Jul 05, 2006 | 5.610 | 5.624 | 5.562 | 5.600 | 60,463 | -0.01(-0.19%) |
Jul 03, 2006 | 5.573 | 5.610 | 5.570 | 5.610 | 29,112 | +0.05(+0.92%) |
Jun 30, 2006 | 5.519 | 5.618 | 5.519 | 5.560 | 50,013 | +0.05(+0.83%) |
Jun 29, 2006 | 5.458 | 5.573 | 5.458 | 5.514 | 91,442 | +0.03(+0.64%) |
Jun 28, 2006 | 5.452 | 5.482 | 5.444 | 5.479 | 30,978 | +0.01(+0.25%) |
Jun 27, 2006 | 5.428 | 5.479 | 5.428 | 5.466 | 69,048 | +0.03(+0.64%) |
Jun 26, 2006 | 5.466 | 5.503 | 5.377 | 5.431 | 116,075 | -0.03(-0.59%) |
Jun 23, 2006 | 5.482 | 5.484 | 5.442 | 5.463 | 39,935 | -0.00(-0.05%) |
Jun 22, 2006 | 5.522 | 5.546 | 5.455 | 5.466 | 50,759 | -0.04(-0.73%) |
Jun 21, 2006 | 5.493 | 5.557 | 5.493 | 5.506 | 38,816 | +0.02(+0.44%) |
Jun 20, 2006 | 5.522 | 5.533 | 5.455 | 5.482 | 56,358 | -0.01(-0.24%) |
Jun 19, 2006 | 5.522 | 5.562 | 5.474 | 5.495 | 57,477 | -0.01(-0.19%) |
Jun 16, 2006 | 5.533 | 5.560 | 5.506 | 5.506 | 44,788 | +0.00(+0.00%) |
Jun 15, 2006 | 5.474 | 5.546 | 5.444 | 5.506 | 75,019 | +0.02(+0.29%) |
Jun 14, 2006 | 5.503 | 5.519 | 5.468 | 5.490 | 77,259 | -0.03(-0.49%) |
Jun 13, 2006 | 5.546 | 5.560 | 5.506 | 5.517 | 51,132 | -0.05(-0.98%) |
Jun 12, 2006 | 5.546 | 5.621 | 5.546 | 5.571 | 40,682 | +0.03(+0.45%) |
Jun 09, 2006 | 5.506 | 5.565 | 5.506 | 5.546 | 63,822 | +0.04(+0.73%) |
Jun 08, 2006 | 5.568 | 5.573 | 5.506 | 5.506 | 88,829 | -0.07(-1.20%) |
Jun 07, 2006 | 5.643 | 5.669 | 5.554 | 5.573 | 114,209 | -0.08(-1.38%) |
Jun 06, 2006 | 5.664 | 5.691 | 5.586 | 5.651 | 49,640 | -0.00(-0.05%) |
Jun 05, 2006 | 5.669 | 5.704 | 5.653 | 5.653 | 98,906 | -0.03(-0.47%) |
Jun 02, 2006 | 5.688 | 5.699 | 5.656 | 5.680 | 69,048 | +0.02(+0.43%) |
Jun 01, 2006 | 5.653 | 5.702 | 5.653 | 5.656 | 83,977 | +0.02(+0.33%) |
May 31, 2006 | 5.629 | 5.637 | 5.576 | 5.637 | 89,576 | +0.05(+0.81%) |
May 30, 2006 | 5.621 | 5.648 | 5.581 | 5.592 | 115,329 | -0.05(-0.95%) |
May 26, 2006 | 5.586 | 5.664 | 5.586 | 5.645 | 36,576 | +0.09(+1.54%) |
May 25, 2006 | 5.543 | 5.565 | 5.487 | 5.560 | 74,646 | +0.06(+1.07%) |
May 24, 2006 | 5.576 | 5.576 | 5.426 | 5.501 | 71,287 | -0.06(-1.01%) |
May 23, 2006 | 5.573 | 5.629 | 5.538 | 5.557 | 104,878 | +0.00(+0.00%) |
May 22, 2006 | 5.621 | 5.624 | 5.525 | 5.557 | 30,605 | -0.07(-1.24%) |
May 19, 2006 | 5.637 | 5.664 | 5.627 | 5.627 | 55,238 | -0.01(-0.19%) |
May 18, 2006 | 5.707 | 5.712 | 5.613 | 5.637 | 187,736 | -0.07(-1.22%) |
May 17, 2006 | 5.785 | 5.801 | 5.702 | 5.707 | 151,159 | -0.05(-0.93%) |
May 16, 2006 | 5.710 | 5.790 | 5.710 | 5.760 | 33,964 | +0.01(+0.14%) |
May 15, 2006 | 5.798 | 5.798 | 5.712 | 5.752 | 56,731 | -0.05(-0.83%) |
May 12, 2006 | 5.844 | 5.881 | 5.766 | 5.801 | 34,710 | -0.07(-1.14%) |
May 11, 2006 | 5.927 | 5.937 | 5.865 | 5.868 | 114,209 | -0.06(-0.99%) |
May 10, 2006 | 5.932 | 5.975 | 5.876 | 5.927 | 47,400 | +0.03(+0.45%) |
May 09, 2006 | 5.868 | 5.900 | 5.860 | 5.900 | 55,611 | +0.01(+0.18%) |
May 08, 2006 | 5.801 | 5.916 | 5.801 | 5.889 | 126,152 | +0.09(+1.52%) |
May 05, 2006 | 5.763 | 5.833 | 5.763 | 5.801 | 48,520 | +0.01(+0.14%) |
May 04, 2006 | 5.710 | 5.798 | 5.710 | 5.793 | 107,491 | +0.06(+1.12%) |
May 03, 2006 | 5.715 | 5.793 | 5.710 | 5.728 | 98,160 | -0.04(-0.70%) |
May 02, 2006 | 5.726 | 5.827 | 5.723 | 5.769 | 106,744 | +0.03(+0.47%) |