Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.470 | 6.480 | 6.437 | 6.466 | 79,246 | -0.01(-0.15%) |
Apr 27, 2007 | 6.466 | 6.475 | 6.456 | 6.475 | 64,837 | +0.01(+0.22%) |
Apr 26, 2007 | 6.499 | 6.499 | 6.447 | 6.461 | 99,375 | -0.03(-0.44%) |
Apr 25, 2007 | 6.475 | 6.489 | 6.470 | 6.489 | 40,046 | +0.01(+0.22%) |
Apr 24, 2007 | 6.485 | 6.499 | 6.470 | 6.475 | 73,101 | -0.01(-0.15%) |
Apr 23, 2007 | 6.494 | 6.503 | 6.480 | 6.485 | 118,869 | +0.00(+0.00%) |
Apr 20, 2007 | 6.489 | 6.503 | 6.466 | 6.485 | 122,047 | +0.00(+0.00%) |
Apr 19, 2007 | 6.456 | 6.485 | 6.442 | 6.485 | 62,507 | +0.06(+0.88%) |
Apr 18, 2007 | 6.456 | 6.456 | 6.423 | 6.428 | 81,789 | -0.00(-0.07%) |
Apr 17, 2007 | 6.452 | 6.452 | 6.428 | 6.433 | 72,042 | +0.00(+0.07%) |
Apr 16, 2007 | 6.452 | 6.456 | 6.428 | 6.428 | 64,626 | +0.00(+0.07%) |
Apr 13, 2007 | 6.466 | 6.466 | 6.423 | 6.423 | 67,168 | -0.02(-0.37%) |
Apr 12, 2007 | 6.437 | 6.452 | 6.418 | 6.447 | 42,165 | -0.02(-0.29%) |
Apr 11, 2007 | 6.442 | 6.466 | 6.442 | 6.466 | 92,171 | +0.02(+0.37%) |
Apr 10, 2007 | 6.437 | 6.442 | 6.414 | 6.442 | 60,388 | +0.01(+0.22%) |
Apr 09, 2007 | 6.381 | 6.437 | 6.381 | 6.428 | 169,722 | +0.03(+0.44%) |
Apr 05, 2007 | 6.404 | 6.414 | 6.395 | 6.400 | 75,856 | +0.00(+0.00%) |
Apr 04, 2007 | 6.395 | 6.409 | 6.376 | 6.400 | 77,975 | -0.00(-0.07%) |
Apr 03, 2007 | 6.376 | 6.409 | 6.376 | 6.404 | 29,240 | +0.01(+0.15%) |
Apr 02, 2007 | 6.367 | 6.395 | 6.367 | 6.395 | 123,319 | +0.02(+0.37%) |
Mar 30, 2007 | 6.390 | 6.409 | 6.371 | 6.371 | 119,081 | -0.00(-0.07%) |
Mar 29, 2007 | 6.414 | 6.414 | 6.376 | 6.376 | 103,825 | -0.01(-0.22%) |
Mar 28, 2007 | 6.423 | 6.428 | 6.390 | 6.390 | 98,952 | -0.01(-0.15%) |
Mar 27, 2007 | 6.395 | 6.409 | 6.395 | 6.400 | 34,961 | +0.01(+0.22%) |
Mar 26, 2007 | 6.400 | 6.414 | 6.381 | 6.385 | 90,052 | -0.01(-0.22%) |
Mar 23, 2007 | 6.409 | 6.428 | 6.400 | 6.400 | 59,752 | -0.00(-0.07%) |
Mar 22, 2007 | 6.404 | 6.437 | 6.400 | 6.404 | 74,584 | -0.00(-0.07%) |
Mar 21, 2007 | 6.418 | 6.433 | 6.400 | 6.409 | 53,607 | -0.00(-0.07%) |
Mar 20, 2007 | 6.414 | 6.437 | 6.409 | 6.414 | 36,444 | -0.00(-0.07%) |
Mar 19, 2007 | 6.409 | 6.437 | 6.409 | 6.418 | 61,871 | -0.02(-0.29%) |
Mar 16, 2007 | 6.437 | 6.452 | 6.418 | 6.437 | 60,176 | +0.00(+0.07%) |
Mar 15, 2007 | 6.442 | 6.470 | 6.418 | 6.433 | 76,279 | +0.01(+0.15%) |
Mar 14, 2007 | 6.456 | 6.458 | 6.418 | 6.423 | 60,388 | -0.03(-0.44%) |
Mar 13, 2007 | 6.480 | 6.480 | 6.423 | 6.452 | 83,272 | -0.03(-0.44%) |
Mar 12, 2007 | 6.456 | 6.489 | 6.447 | 6.480 | 59,752 | +0.02(+0.37%) |
Mar 09, 2007 | 6.437 | 6.470 | 6.428 | 6.456 | 62,719 | -0.00(-0.07%) |
Mar 08, 2007 | 6.433 | 6.466 | 6.433 | 6.461 | 56,786 | +0.02(+0.29%) |
Mar 07, 2007 | 6.456 | 6.461 | 6.437 | 6.442 | 85,391 | -0.00(-0.07%) |
Mar 06, 2007 | 6.423 | 6.461 | 6.423 | 6.447 | 55,726 | -0.01(-0.22%) |
Mar 05, 2007 | 6.442 | 6.461 | 6.418 | 6.461 | 69,499 | +0.02(+0.29%) |
Mar 02, 2007 | 6.423 | 6.452 | 6.409 | 6.442 | 91,959 | +0.04(+0.59%) |
Mar 01, 2007 | 6.418 | 6.442 | 6.395 | 6.404 | 117,386 | -0.01(-0.22%) |
Feb 28, 2007 | 6.428 | 6.428 | 6.409 | 6.418 | 43,649 | +0.00(+0.07%) |
Feb 27, 2007 | 6.409 | 6.423 | 6.404 | 6.414 | 69,499 | +0.00(+0.00%) |
Feb 26, 2007 | 6.390 | 6.414 | 6.371 | 6.414 | 119,505 | +0.03(+0.52%) |
Feb 23, 2007 | 6.348 | 6.381 | 6.348 | 6.381 | 93,019 | +0.02(+0.30%) |
Feb 22, 2007 | 6.357 | 6.362 | 6.329 | 6.362 | 127,768 | +0.01(+0.22%) |
Feb 21, 2007 | 6.334 | 6.362 | 6.334 | 6.348 | 55,091 | -0.02(-0.37%) |
Feb 20, 2007 | 6.395 | 6.395 | 6.362 | 6.371 | 56,574 | -0.00(-0.07%) |
Feb 16, 2007 | 6.367 | 6.390 | 6.357 | 6.376 | 80,093 | +0.02(+0.37%) |
Feb 15, 2007 | 6.357 | 6.367 | 6.338 | 6.352 | 83,696 | +0.02(+0.30%) |
Feb 14, 2007 | 6.343 | 6.352 | 6.324 | 6.334 | 105,096 | -0.00(-0.07%) |
Feb 13, 2007 | 6.343 | 6.362 | 6.319 | 6.338 | 80,305 | -0.02(-0.37%) |
Feb 12, 2007 | 6.348 | 6.362 | 6.338 | 6.362 | 55,091 | +0.01(+0.15%) |
Feb 09, 2007 | 6.381 | 6.395 | 6.352 | 6.352 | 78,822 | -0.02(-0.30%) |
Feb 08, 2007 | 6.376 | 6.390 | 6.362 | 6.371 | 67,804 | -0.02(-0.30%) |
Feb 07, 2007 | 6.376 | 6.395 | 6.371 | 6.390 | 41,742 | +0.02(+0.37%) |
Feb 06, 2007 | 6.367 | 6.395 | 6.352 | 6.367 | 102,554 | -0.00(-0.07%) |
Feb 05, 2007 | 6.385 | 6.400 | 6.367 | 6.371 | 79,246 | -0.02(-0.37%) |
Feb 02, 2007 | 6.348 | 6.395 | 6.348 | 6.395 | 308,721 | +0.05(+0.74%) |
Feb 01, 2007 | 6.352 | 6.367 | 6.334 | 6.348 | 64,202 | +0.00(+0.07%) |
Jan 31, 2007 | 6.319 | 6.343 | 6.319 | 6.343 | 75,644 | +0.01(+0.22%) |
Jan 30, 2007 | 6.319 | 6.343 | 6.315 | 6.329 | 51,488 | +0.00(+0.07%) |
Jan 29, 2007 | 6.296 | 6.338 | 6.296 | 6.324 | 91,324 | +0.04(+0.60%) |
Jan 26, 2007 | 6.305 | 6.319 | 6.286 | 6.286 | 40,258 | -0.02(-0.37%) |
Jan 25, 2007 | 6.352 | 6.352 | 6.305 | 6.310 | 87,933 | -0.03(-0.45%) |
Jan 24, 2007 | 6.343 | 6.352 | 6.334 | 6.338 | 26,697 | +0.00(+0.00%) |
Jan 23, 2007 | 6.362 | 6.362 | 6.329 | 6.338 | 69,287 | -0.01(-0.22%) |
Jan 22, 2007 | 6.357 | 6.362 | 6.338 | 6.352 | 39,835 | +0.00(+0.00%) |
Jan 19, 2007 | 6.348 | 6.352 | 6.324 | 6.352 | 67,804 | +0.02(+0.37%) |
Jan 18, 2007 | 6.329 | 6.352 | 6.319 | 6.329 | 82,636 | -0.02(-0.30%) |
Jan 17, 2007 | 6.357 | 6.357 | 6.324 | 6.348 | 74,161 | +0.00(+0.07%) |
Jan 16, 2007 | 6.352 | 6.352 | 6.319 | 6.343 | 79,246 | +0.00(+0.00%) |
Jan 12, 2007 | 6.310 | 6.352 | 6.310 | 6.343 | 106,791 | -0.01(-0.22%) |
Jan 11, 2007 | 6.362 | 6.395 | 6.348 | 6.357 | 195,361 | -0.05(-0.81%) |
Jan 10, 2007 | 6.414 | 6.428 | 6.404 | 6.409 | 130,311 | -0.02(-0.29%) |
Jan 09, 2007 | 6.423 | 6.433 | 6.418 | 6.428 | 94,714 | +0.00(+0.00%) |
Jan 08, 2007 | 6.428 | 6.461 | 6.404 | 6.428 | 235,832 | -0.00(-0.07%) |
Jan 05, 2007 | 6.418 | 6.433 | 6.400 | 6.433 | 89,417 | +0.01(+0.15%) |
Jan 04, 2007 | 6.452 | 6.452 | 6.400 | 6.423 | 93,654 | -0.00(-0.07%) |
Jan 03, 2007 | 6.428 | 6.456 | 6.404 | 6.428 | 148,533 | -0.03(-0.44%) |
Dec 29, 2006 | 6.385 | 6.456 | 6.385 | 6.456 | 122,259 | +0.06(+0.96%) |
Dec 28, 2006 | 6.428 | 6.447 | 6.376 | 6.395 | 260,834 | -0.06(-0.88%) |
Dec 27, 2006 | 6.423 | 6.456 | 6.418 | 6.452 | 71,830 | +0.03(+0.44%) |
Dec 26, 2006 | 6.390 | 6.428 | 6.390 | 6.423 | 88,357 | +0.04(+0.59%) |
Dec 22, 2006 | 6.409 | 6.414 | 6.385 | 6.385 | 49,370 | -0.02(-0.29%) |
Dec 21, 2006 | 6.376 | 6.409 | 6.371 | 6.404 | 166,332 | +0.00(+0.07%) |
Dec 20, 2006 | 6.409 | 6.409 | 6.376 | 6.400 | 144,508 | +0.00(+0.07%) |
Dec 19, 2006 | 6.414 | 6.423 | 6.381 | 6.395 | 52,336 | -0.01(-0.15%) |
Dec 18, 2006 | 6.437 | 6.452 | 6.381 | 6.404 | 123,742 | -0.01(-0.22%) |
Dec 15, 2006 | 6.433 | 6.456 | 6.418 | 6.418 | 67,804 | -0.01(-0.22%) |
Dec 14, 2006 | 6.470 | 6.470 | 6.400 | 6.433 | 132,642 | -0.02(-0.37%) |
Dec 13, 2006 | 6.480 | 6.499 | 6.433 | 6.456 | 69,923 | -0.06(-0.87%) |
Dec 12, 2006 | 6.475 | 6.518 | 6.475 | 6.513 | 148,533 | +0.02(+0.29%) |
Dec 11, 2006 | 6.532 | 6.541 | 6.485 | 6.494 | 184,766 | -0.01(-0.15%) |
Dec 08, 2006 | 6.518 | 6.541 | 6.466 | 6.503 | 131,159 | -0.01(-0.22%) |
Dec 07, 2006 | 6.617 | 6.619 | 6.499 | 6.518 | 160,399 | -0.11(-1.64%) |
Dec 06, 2006 | 6.687 | 6.687 | 6.626 | 6.626 | 165,908 | -0.10(-1.47%) |
Dec 05, 2006 | 6.758 | 6.763 | 6.711 | 6.725 | 79,034 | -0.00(-0.07%) |
Dec 04, 2006 | 6.692 | 6.735 | 6.683 | 6.730 | 64,414 | +0.03(+0.42%) |
Dec 01, 2006 | 6.716 | 6.730 | 6.687 | 6.702 | 56,786 | +0.01(+0.14%) |
Nov 30, 2006 | 6.673 | 6.716 | 6.673 | 6.692 | 122,259 | +0.01(+0.14%) |
Nov 29, 2006 | 6.744 | 6.744 | 6.683 | 6.683 | 157,009 | -0.05(-0.70%) |
Nov 28, 2006 | 6.678 | 6.744 | 6.678 | 6.730 | 151,076 | +0.04(+0.64%) |
Nov 27, 2006 | 6.673 | 6.687 | 6.645 | 6.687 | 156,797 | +0.00(+0.00%) |
Nov 24, 2006 | 6.697 | 6.725 | 6.687 | 6.687 | 46,615 | -0.01(-0.14%) |
Nov 22, 2006 | 6.654 | 6.711 | 6.654 | 6.697 | 91,747 | +0.03(+0.50%) |
Nov 21, 2006 | 6.650 | 6.692 | 6.650 | 6.664 | 85,603 | +0.01(+0.21%) |
Nov 20, 2006 | 6.664 | 6.678 | 6.645 | 6.650 | 80,941 | -0.01(-0.21%) |
Nov 17, 2006 | 6.640 | 6.692 | 6.640 | 6.664 | 80,941 | +0.01(+0.14%) |
Nov 16, 2006 | 6.659 | 6.678 | 6.631 | 6.654 | 73,737 | -0.01(-0.21%) |
Nov 15, 2006 | 6.645 | 6.692 | 6.645 | 6.669 | 104,037 | -0.02(-0.28%) |
Nov 14, 2006 | 6.692 | 6.692 | 6.659 | 6.687 | 88,145 | +0.01(+0.21%) |
Nov 13, 2006 | 6.659 | 6.702 | 6.659 | 6.673 | 52,548 | +0.01(+0.21%) |
Nov 10, 2006 | 6.678 | 6.697 | 6.659 | 6.659 | 51,488 | -0.02(-0.35%) |
Nov 09, 2006 | 6.721 | 6.721 | 6.673 | 6.683 | 58,905 | -0.04(-0.56%) |
Nov 08, 2006 | 6.654 | 6.721 | 6.654 | 6.721 | 95,561 | +0.05(+0.71%) |
Nov 07, 2006 | 6.673 | 6.673 | 6.632 | 6.673 | 54,667 | +0.01(+0.21%) |
Nov 06, 2006 | 6.612 | 6.659 | 6.612 | 6.659 | 82,000 | +0.02(+0.36%) |
Nov 03, 2006 | 6.654 | 6.654 | 6.612 | 6.636 | 54,879 | -0.04(-0.57%) |
Nov 02, 2006 | 6.640 | 6.673 | 6.636 | 6.673 | 85,391 | +0.01(+0.14%) |
Nov 01, 2006 | 6.669 | 6.673 | 6.645 | 6.664 | 67,592 | +0.01(+0.14%) |
Oct 31, 2006 | 6.683 | 6.687 | 6.645 | 6.654 | 130,099 | -0.00(-0.07%) |
Oct 30, 2006 | 6.721 | 6.721 | 6.659 | 6.659 | 67,592 | -0.01(-0.21%) |
Oct 27, 2006 | 6.636 | 6.673 | 6.621 | 6.673 | 59,964 | +0.05(+0.71%) |
Oct 26, 2006 | 6.650 | 6.673 | 6.607 | 6.626 | 84,331 | -0.01(-0.21%) |
Oct 25, 2006 | 6.664 | 6.664 | 6.612 | 6.640 | 56,998 | +0.02(+0.36%) |
Oct 24, 2006 | 6.631 | 6.631 | 6.593 | 6.617 | 70,558 | +0.00(+0.07%) |
Oct 23, 2006 | 6.593 | 6.640 | 6.584 | 6.612 | 53,184 | -0.01(-0.21%) |
Oct 20, 2006 | 6.574 | 6.645 | 6.574 | 6.626 | 46,827 | +0.01(+0.21%) |
Oct 19, 2006 | 6.603 | 6.631 | 6.588 | 6.612 | 50,853 | +0.03(+0.43%) |
Oct 18, 2006 | 6.565 | 6.607 | 6.551 | 6.584 | 54,455 | +0.02(+0.29%) |
Oct 17, 2006 | 6.536 | 6.607 | 6.536 | 6.565 | 38,351 | +0.00(+0.07%) |
Oct 16, 2006 | 6.536 | 6.603 | 6.536 | 6.560 | 57,845 | +0.03(+0.51%) |
Oct 13, 2006 | 6.584 | 6.593 | 6.522 | 6.527 | 73,525 | -0.06(-0.86%) |
Oct 12, 2006 | 6.612 | 6.612 | 6.584 | 6.584 | 50,005 | -0.06(-0.92%) |
Oct 11, 2006 | 6.636 | 6.673 | 6.607 | 6.645 | 132,218 | -0.02(-0.28%) |
Oct 10, 2006 | 6.692 | 6.692 | 6.631 | 6.664 | 115,903 | -0.00(-0.07%) |
Oct 09, 2006 | 6.669 | 6.692 | 6.669 | 6.669 | 87,086 | +0.00(+0.00%) |
Oct 06, 2006 | 6.673 | 6.673 | 6.631 | 6.669 | 73,313 | +0.02(+0.36%) |
Oct 05, 2006 | 6.654 | 6.654 | 6.631 | 6.645 | 54,031 | -0.01(-0.14%) |
Oct 04, 2006 | 6.631 | 6.654 | 6.603 | 6.654 | 124,166 | +0.02(+0.36%) |
Oct 03, 2006 | 6.678 | 6.678 | 6.607 | 6.631 | 113,148 | -0.02(-0.35%) |
Oct 02, 2006 | 6.650 | 6.664 | 6.631 | 6.654 | 70,558 | +0.01(+0.21%) |
Sep 29, 2006 | 6.612 | 6.654 | 6.612 | 6.640 | 125,014 | +0.02(+0.36%) |
Sep 28, 2006 | 6.659 | 6.664 | 6.603 | 6.617 | 124,590 | -0.04(-0.64%) |
Sep 27, 2006 | 6.636 | 6.669 | 6.631 | 6.659 | 202,353 | +0.06(+0.93%) |
Sep 26, 2006 | 6.574 | 6.607 | 6.574 | 6.598 | 51,488 | +0.02(+0.29%) |
Sep 25, 2006 | 6.551 | 6.598 | 6.551 | 6.579 | 64,414 | -0.02(-0.29%) |
Sep 22, 2006 | 6.518 | 6.654 | 6.518 | 6.598 | 83,696 | +0.08(+1.30%) |
Sep 21, 2006 | 6.499 | 6.546 | 6.499 | 6.513 | 54,243 | +0.02(+0.29%) |
Sep 20, 2006 | 6.503 | 6.532 | 6.489 | 6.494 | 92,171 | +0.01(+0.15%) |
Sep 19, 2006 | 6.503 | 6.555 | 6.466 | 6.485 | 142,601 | -0.04(-0.58%) |
Sep 18, 2006 | 6.513 | 6.527 | 6.503 | 6.522 | 58,481 | -0.03(-0.43%) |
Sep 15, 2006 | 6.541 | 6.555 | 6.527 | 6.551 | 57,209 | +0.00(+0.07%) |
Sep 14, 2006 | 6.536 | 6.555 | 6.527 | 6.546 | 70,135 | -0.01(-0.14%) |
Sep 13, 2006 | 6.551 | 6.588 | 6.518 | 6.555 | 156,797 | -0.03(-0.50%) |
Sep 12, 2006 | 6.617 | 6.669 | 6.541 | 6.588 | 300,881 | -0.04(-0.57%) |
Sep 11, 2006 | 6.650 | 6.650 | 6.603 | 6.626 | 65,261 | -0.01(-0.21%) |
Sep 08, 2006 | 6.569 | 6.640 | 6.565 | 6.640 | 70,982 | +0.05(+0.72%) |
Sep 07, 2006 | 6.555 | 6.607 | 6.526 | 6.593 | 69,499 | +0.04(+0.58%) |
Sep 06, 2006 | 6.560 | 6.584 | 6.541 | 6.555 | 43,013 | -0.04(-0.64%) |
Sep 05, 2006 | 6.574 | 6.603 | 6.569 | 6.598 | 73,313 | -0.02(-0.29%) |
Sep 01, 2006 | 6.588 | 6.617 | 6.584 | 6.617 | 45,979 | +0.00(+0.07%) |
Aug 31, 2006 | 6.617 | 6.626 | 6.593 | 6.612 | 40,470 | -0.01(-0.21%) |
Aug 30, 2006 | 6.636 | 6.659 | 6.607 | 6.626 | 154,043 | +0.02(+0.29%) |
Aug 29, 2006 | 6.593 | 6.621 | 6.569 | 6.607 | 120,988 | +0.01(+0.21%) |
Aug 28, 2006 | 6.569 | 6.598 | 6.569 | 6.593 | 38,775 | +0.02(+0.29%) |
Aug 25, 2006 | 6.588 | 6.588 | 6.555 | 6.574 | 50,005 | +0.02(+0.29%) |
Aug 24, 2006 | 6.565 | 6.588 | 6.536 | 6.555 | 93,866 | +0.03(+0.43%) |
Aug 23, 2006 | 6.522 | 6.574 | 6.508 | 6.527 | 81,153 | -0.02(-0.36%) |
Aug 22, 2006 | 6.513 | 6.584 | 6.499 | 6.551 | 79,034 | +0.00(+0.00%) |
Aug 21, 2006 | 6.513 | 6.560 | 6.513 | 6.551 | 37,928 | +0.02(+0.36%) |
Aug 18, 2006 | 6.508 | 6.546 | 6.508 | 6.527 | 37,716 | +0.01(+0.14%) |
Aug 17, 2006 | 6.555 | 6.569 | 6.513 | 6.518 | 99,163 | -0.05(-0.79%) |
Aug 16, 2006 | 6.560 | 6.569 | 6.536 | 6.569 | 68,863 | +0.03(+0.51%) |
Aug 15, 2006 | 6.536 | 6.555 | 6.532 | 6.536 | 74,796 | -0.02(-0.36%) |
Aug 14, 2006 | 6.503 | 6.569 | 6.503 | 6.560 | 142,177 | +0.07(+1.02%) |
Aug 11, 2006 | 6.503 | 6.551 | 6.480 | 6.494 | 57,845 | -0.03(-0.43%) |
Aug 10, 2006 | 6.475 | 6.546 | 6.475 | 6.522 | 44,708 | -0.00(-0.07%) |
Aug 09, 2006 | 6.527 | 6.536 | 6.527 | 6.527 | 68,863 | +0.00(+0.07%) |
Aug 08, 2006 | 6.513 | 6.541 | 6.513 | 6.522 | 64,837 | +0.00(+0.00%) |
Aug 07, 2006 | 6.598 | 6.598 | 6.522 | 6.522 | 69,075 | -0.04(-0.58%) |
Aug 04, 2006 | 6.607 | 6.607 | 6.541 | 6.560 | 80,729 | -0.00(-0.07%) |
Aug 03, 2006 | 6.541 | 6.565 | 6.518 | 6.565 | 78,186 | +0.04(+0.58%) |
Aug 02, 2006 | 6.503 | 6.532 | 6.489 | 6.527 | 87,086 | +0.06(+0.95%) |
Aug 01, 2006 | 6.489 | 6.503 | 6.456 | 6.466 | 97,045 | -0.02(-0.36%) |
Jul 31, 2006 | 6.381 | 6.494 | 6.376 | 6.489 | 95,349 | +0.07(+1.10%) |
Jul 28, 2006 | 6.362 | 6.423 | 6.352 | 6.418 | 68,440 | +0.07(+1.04%) |
Jul 27, 2006 | 6.291 | 6.367 | 6.291 | 6.352 | 82,424 | +0.07(+1.13%) |
Jul 26, 2006 | 6.338 | 6.338 | 6.282 | 6.282 | 109,334 | -0.02(-0.37%) |
Jul 25, 2006 | 6.319 | 6.324 | 6.296 | 6.305 | 40,470 | +0.00(+0.07%) |
Jul 24, 2006 | 6.300 | 6.343 | 6.277 | 6.300 | 44,284 | +0.00(+0.00%) |
Jul 21, 2006 | 6.362 | 6.362 | 6.272 | 6.300 | 77,975 | +0.01(+0.15%) |
Jul 20, 2006 | 6.291 | 6.296 | 6.263 | 6.291 | 40,046 | +0.02(+0.30%) |
Jul 19, 2006 | 6.414 | 6.414 | 6.263 | 6.272 | 107,639 | +0.03(+0.53%) |
Jul 18, 2006 | 6.277 | 6.277 | 6.239 | 6.239 | 37,504 | -0.03(-0.53%) |
Jul 17, 2006 | 6.277 | 6.294 | 6.249 | 6.272 | 57,421 | +0.01(+0.23%) |
Jul 14, 2006 | 6.291 | 6.296 | 6.258 | 6.258 | 64,414 | -0.03(-0.45%) |
Jul 13, 2006 | 6.282 | 6.296 | 6.244 | 6.286 | 73,313 | +0.00(+0.08%) |
Jul 12, 2006 | 6.277 | 6.310 | 6.263 | 6.282 | 63,142 | +0.03(+0.45%) |
Jul 11, 2006 | 6.267 | 6.300 | 6.253 | 6.253 | 162,942 | -0.01(-0.23%) |
Jul 10, 2006 | 6.324 | 6.324 | 6.267 | 6.267 | 90,900 | -0.05(-0.75%) |
Jul 07, 2006 | 6.277 | 6.315 | 6.260 | 6.315 | 100,859 | +0.04(+0.60%) |
Jul 06, 2006 | 6.253 | 6.296 | 6.244 | 6.277 | 87,086 | -0.00(-0.08%) |
Jul 05, 2006 | 6.282 | 6.319 | 6.244 | 6.282 | 86,874 | -0.01(-0.15%) |
Jul 03, 2006 | 6.244 | 6.291 | 6.244 | 6.291 | 63,354 | +0.04(+0.68%) |
Jun 30, 2006 | 6.192 | 6.253 | 6.192 | 6.249 | 43,649 | +0.01(+0.23%) |
Jun 29, 2006 | 6.234 | 6.234 | 6.187 | 6.234 | 43,649 | +0.01(+0.23%) |
Jun 28, 2006 | 6.225 | 6.225 | 6.192 | 6.220 | 44,072 | +0.03(+0.53%) |
Jun 27, 2006 | 6.149 | 6.225 | 6.140 | 6.187 | 64,837 | +0.00(+0.00%) |
Jun 26, 2006 | 6.182 | 6.187 | 6.145 | 6.187 | 74,796 | +0.03(+0.54%) |
Jun 23, 2006 | 6.182 | 6.192 | 6.154 | 6.154 | 86,662 | -0.03(-0.53%) |
Jun 22, 2006 | 6.201 | 6.225 | 6.164 | 6.187 | 119,929 | -0.06(-0.98%) |
Jun 21, 2006 | 6.282 | 6.300 | 6.220 | 6.249 | 114,419 | -0.03(-0.53%) |
Jun 20, 2006 | 6.310 | 6.319 | 6.277 | 6.282 | 127,768 | +0.00(+0.08%) |
Jun 19, 2006 | 6.300 | 6.324 | 6.277 | 6.277 | 98,740 | -0.03(-0.52%) |
Jun 16, 2006 | 6.310 | 6.324 | 6.291 | 6.310 | 108,698 | +0.00(+0.07%) |
Jun 15, 2006 | 6.300 | 6.348 | 6.300 | 6.305 | 144,084 | -0.02(-0.37%) |
Jun 14, 2006 | 6.334 | 6.352 | 6.324 | 6.329 | 105,732 | +0.00(+0.00%) |
Jun 13, 2006 | 6.352 | 6.381 | 6.315 | 6.329 | 129,887 | -0.02(-0.30%) |
Jun 12, 2006 | 6.310 | 6.381 | 6.310 | 6.348 | 107,427 | -0.00(-0.07%) |
Jun 09, 2006 | 6.352 | 6.381 | 6.348 | 6.352 | 111,241 | -0.03(-0.44%) |
Jun 08, 2006 | 6.385 | 6.409 | 6.381 | 6.381 | 62,083 | -0.03(-0.44%) |
Jun 07, 2006 | 6.367 | 6.414 | 6.348 | 6.409 | 119,929 | +0.02(+0.30%) |
Jun 06, 2006 | 6.442 | 6.447 | 6.381 | 6.390 | 157,645 | -0.03(-0.51%) |
Jun 05, 2006 | 6.466 | 6.466 | 6.418 | 6.423 | 67,592 | -0.06(-0.95%) |
Jun 02, 2006 | 6.466 | 6.508 | 6.466 | 6.485 | 74,796 | +0.02(+0.29%) |
Jun 01, 2006 | 6.418 | 6.466 | 6.409 | 6.466 | 39,623 | +0.00(+0.00%) |
May 31, 2006 | 6.404 | 6.466 | 6.376 | 6.466 | 73,313 | +0.04(+0.66%) |
May 30, 2006 | 6.433 | 6.437 | 6.390 | 6.423 | 73,949 | +0.00(+0.07%) |
May 26, 2006 | 6.404 | 6.428 | 6.381 | 6.418 | 34,325 | +0.03(+0.44%) |
May 25, 2006 | 6.418 | 6.442 | 6.371 | 6.390 | 53,819 | -0.03(-0.44%) |
May 24, 2006 | 6.447 | 6.452 | 6.390 | 6.418 | 89,840 | +0.02(+0.29%) |
May 23, 2006 | 6.418 | 6.433 | 6.385 | 6.400 | 37,292 | +0.00(+0.07%) |
May 22, 2006 | 6.418 | 6.423 | 6.395 | 6.395 | 70,347 | -0.00(-0.07%) |
May 19, 2006 | 6.376 | 6.437 | 6.376 | 6.400 | 30,300 | +0.01(+0.22%) |
May 18, 2006 | 6.385 | 6.431 | 6.371 | 6.385 | 33,902 | -0.00(-0.07%) |
May 17, 2006 | 6.385 | 6.418 | 6.376 | 6.390 | 48,310 | -0.04(-0.66%) |
May 16, 2006 | 6.418 | 6.437 | 6.386 | 6.433 | 47,251 | +0.05(+0.74%) |
May 15, 2006 | 6.357 | 6.400 | 6.352 | 6.385 | 35,385 | +0.01(+0.15%) |
May 12, 2006 | 6.371 | 6.390 | 6.338 | 6.376 | 43,437 | -0.02(-0.37%) |
May 11, 2006 | 6.437 | 6.437 | 6.362 | 6.400 | 68,016 | -0.02(-0.37%) |
May 10, 2006 | 6.418 | 6.452 | 6.371 | 6.423 | 77,339 | -0.02(-0.29%) |
May 09, 2006 | 6.400 | 6.442 | 6.400 | 6.442 | 93,019 | +0.04(+0.66%) |
May 08, 2006 | 6.381 | 6.400 | 6.367 | 6.400 | 62,083 | +0.03(+0.44%) |
May 05, 2006 | 6.371 | 6.390 | 6.367 | 6.371 | 51,912 | +0.00(+0.00%) |
May 04, 2006 | 6.371 | 6.395 | 6.371 | 6.371 | 44,496 | -0.00(-0.07%) |
May 03, 2006 | 6.404 | 6.428 | 6.253 | 6.376 | 158,916 | -0.02(-0.37%) |
May 02, 2006 | 6.442 | 6.452 | 6.400 | 6.400 | 65,473 | -0.02(-0.37%) |