Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.512 | 6.563 | 6.447 | 6.447 | 48,992 | -0.09(-1.44%) |
Apr 27, 2007 | 6.519 | 6.592 | 6.519 | 6.541 | 10,748 | +0.01(+0.11%) |
Apr 26, 2007 | 6.599 | 6.614 | 6.498 | 6.534 | 22,140 | -0.06(-0.88%) |
Apr 25, 2007 | 6.722 | 6.722 | 6.592 | 6.592 | 19,100 | -0.12(-1.73%) |
Apr 24, 2007 | 6.715 | 6.722 | 6.708 | 6.708 | 9,249 | -0.05(-0.75%) |
Apr 23, 2007 | 6.809 | 6.809 | 6.751 | 6.758 | 59,969 | -0.14(-2.10%) |
Apr 20, 2007 | 6.809 | 6.911 | 6.751 | 6.903 | 13,908 | +0.09(+1.38%) |
Apr 19, 2007 | 6.838 | 6.838 | 6.809 | 6.809 | 2,208 | -0.11(-1.57%) |
Apr 18, 2007 | 6.821 | 6.918 | 6.816 | 6.918 | 22,847 | +0.13(+1.92%) |
Apr 17, 2007 | 6.824 | 6.824 | 6.751 | 6.787 | 7,642 | -0.08(-1.16%) |
Apr 16, 2007 | 6.831 | 6.867 | 6.773 | 6.867 | 15,463 | -0.01(-0.11%) |
Apr 13, 2007 | 6.831 | 6.874 | 6.816 | 6.874 | 1,721 | -0.01(-0.11%) |
Apr 12, 2007 | 6.867 | 6.882 | 6.860 | 6.882 | 5,397 | -0.01(-0.11%) |
Apr 11, 2007 | 6.860 | 6.911 | 6.860 | 6.889 | 3,589 | -0.01(-0.21%) |
Apr 10, 2007 | 6.896 | 6.918 | 6.882 | 6.903 | 2,451 | -0.01(-0.21%) |
Apr 09, 2007 | 6.889 | 6.939 | 6.882 | 6.918 | 4,003 | +0.04(+0.53%) |
Apr 05, 2007 | 6.816 | 6.947 | 6.816 | 6.882 | 3,710 | +0.02(+0.32%) |
Apr 04, 2007 | 6.874 | 6.889 | 6.845 | 6.860 | 10,767 | -0.04(-0.63%) |
Apr 03, 2007 | 6.845 | 6.918 | 6.838 | 6.903 | 8,818 | +0.01(+0.21%) |
Apr 02, 2007 | 6.853 | 6.889 | 6.838 | 6.889 | 3,259 | +0.00(+0.00%) |
Mar 30, 2007 | 6.896 | 6.911 | 6.882 | 6.889 | 17,978 | +0.04(+0.53%) |
Mar 29, 2007 | 6.838 | 6.853 | 6.816 | 6.853 | 2,346 | -0.03(-0.42%) |
Mar 28, 2007 | 6.874 | 6.903 | 6.809 | 6.882 | 19,568 | -0.03(-0.42%) |
Mar 27, 2007 | 6.939 | 6.939 | 6.831 | 6.911 | 304,536 | +0.04(+0.53%) |
Mar 26, 2007 | 6.838 | 6.911 | 6.838 | 6.874 | 2,159 | +0.08(+1.17%) |
Mar 23, 2007 | 6.903 | 6.990 | 6.787 | 6.795 | 9,749 | -0.16(-2.29%) |
Mar 22, 2007 | 6.961 | 6.983 | 6.932 | 6.954 | 5,711 | -0.01(-0.10%) |
Mar 21, 2007 | 6.983 | 6.997 | 6.925 | 6.961 | 3,774 | -0.02(-0.31%) |
Mar 20, 2007 | 6.947 | 6.990 | 6.918 | 6.983 | 34,126 | +0.01(+0.10%) |
Mar 19, 2007 | 6.983 | 6.983 | 6.824 | 6.976 | 16,247 | +0.10(+1.48%) |
Mar 16, 2007 | 6.939 | 6.947 | 6.860 | 6.874 | 25,437 | -0.07(-0.94%) |
Mar 15, 2007 | 6.954 | 6.954 | 6.925 | 6.939 | 1,518 | -0.01(-0.10%) |
Mar 14, 2007 | 6.954 | 6.976 | 6.925 | 6.947 | 7,511 | -0.01(-0.10%) |
Mar 13, 2007 | 6.939 | 6.976 | 6.918 | 6.954 | 21,581 | +0.01(+0.21%) |
Mar 12, 2007 | 6.954 | 6.990 | 6.918 | 6.939 | 35,723 | -0.04(-0.52%) |
Mar 09, 2007 | 6.882 | 6.976 | 6.882 | 6.976 | 28,729 | +0.09(+1.37%) |
Mar 08, 2007 | 6.882 | 6.918 | 6.882 | 6.882 | 1,518 | +0.04(+0.53%) |
Mar 07, 2007 | 6.874 | 6.889 | 6.845 | 6.845 | 51,926 | -0.07(-1.05%) |
Mar 06, 2007 | 6.882 | 6.968 | 6.882 | 6.918 | 55,634 | +0.05(+0.74%) |
Mar 05, 2007 | 6.882 | 6.903 | 6.809 | 6.867 | 62,188 | -0.01(-0.21%) |
Mar 02, 2007 | 6.918 | 6.925 | 6.882 | 6.882 | 26,743 | -0.04(-0.52%) |
Mar 01, 2007 | 6.911 | 6.932 | 6.845 | 6.918 | 20,909 | -0.04(-0.52%) |
Feb 28, 2007 | 6.918 | 6.954 | 6.918 | 6.954 | 20,985 | +0.06(+0.84%) |
Feb 27, 2007 | 6.882 | 6.932 | 6.773 | 6.896 | 18,545 | -0.09(-1.35%) |
Feb 26, 2007 | 7.026 | 7.026 | 6.947 | 6.990 | 101,718 | -0.02(-0.31%) |
Feb 23, 2007 | 6.990 | 7.012 | 6.918 | 7.012 | 30,589 | +0.04(+0.62%) |
Feb 22, 2007 | 6.911 | 6.968 | 6.911 | 6.968 | 56,996 | +0.01(+0.21%) |
Feb 21, 2007 | 6.918 | 6.954 | 6.918 | 6.954 | 9,855 | +0.04(+0.52%) |
Feb 20, 2007 | 6.911 | 6.918 | 6.896 | 6.918 | 5,951 | -0.06(-0.83%) |
Feb 16, 2007 | 6.889 | 6.976 | 6.889 | 6.976 | 4,068 | +0.07(+0.94%) |
Feb 15, 2007 | 6.882 | 6.915 | 6.882 | 6.911 | 1,518 | +0.02(+0.32%) |
Feb 14, 2007 | 6.954 | 6.954 | 6.889 | 6.889 | 2,208 | -0.07(-0.94%) |
Feb 13, 2007 | 6.882 | 6.954 | 6.845 | 6.954 | 86,470 | +0.08(+1.16%) |
Feb 12, 2007 | 6.882 | 6.932 | 6.606 | 6.874 | 37,999 | -0.07(-1.04%) |
Feb 09, 2007 | 6.874 | 6.954 | 6.874 | 6.947 | 19,721 | +0.03(+0.42%) |
Feb 08, 2007 | 6.947 | 6.954 | 6.896 | 6.918 | 10,629 | -0.02(-0.25%) |
Feb 07, 2007 | 6.954 | 6.954 | 6.918 | 6.935 | 22,596 | -0.02(-0.27%) |
Feb 06, 2007 | 6.932 | 6.981 | 6.932 | 6.954 | 7,641 | -0.06(-0.83%) |
Feb 05, 2007 | 6.882 | 7.113 | 6.882 | 7.012 | 61,915 | +0.08(+1.15%) |
Feb 02, 2007 | 6.954 | 6.961 | 6.911 | 6.932 | 15,411 | -0.04(-0.52%) |
Feb 01, 2007 | 7.005 | 7.005 | 6.845 | 6.968 | 15,185 | +0.04(+0.52%) |
Jan 31, 2007 | 6.867 | 6.932 | 6.816 | 6.932 | 13,805 | -0.01(-0.10%) |
Jan 30, 2007 | 7.026 | 7.026 | 6.903 | 6.939 | 8,969 | -0.08(-1.14%) |
Jan 29, 2007 | 6.990 | 7.063 | 6.947 | 7.019 | 21,170 | +0.06(+0.83%) |
Jan 26, 2007 | 6.889 | 6.975 | 6.889 | 6.961 | 2,830 | +0.00(+0.00%) |
Jan 25, 2007 | 6.903 | 7.026 | 6.889 | 6.961 | 14,910 | +0.08(+1.16%) |
Jan 24, 2007 | 6.882 | 7.113 | 6.831 | 6.882 | 280,999 | +0.16(+2.37%) |
Jan 23, 2007 | 6.628 | 6.766 | 6.592 | 6.722 | 13,392 | -0.16(-2.32%) |
Jan 22, 2007 | 6.867 | 6.882 | 6.867 | 6.882 | 6,292 | +0.03(+0.42%) |
Jan 19, 2007 | 6.882 | 6.882 | 6.831 | 6.853 | 15,203 | +0.01(+0.11%) |
Jan 18, 2007 | 6.918 | 6.918 | 6.838 | 6.845 | 6,665 | -0.07(-1.05%) |
Jan 17, 2007 | 6.918 | 6.918 | 6.918 | 6.918 | 3,865 | +0.04(+0.53%) |
Jan 16, 2007 | 6.896 | 6.918 | 6.882 | 6.882 | 21,564 | -0.06(-0.84%) |
Jan 12, 2007 | 6.896 | 6.947 | 6.853 | 6.939 | 18,484 | +0.01(+0.10%) |
Jan 11, 2007 | 6.925 | 6.983 | 6.882 | 6.932 | 12,976 | -0.06(-0.83%) |
Jan 10, 2007 | 6.990 | 7.012 | 6.947 | 6.990 | 8,448 | +0.08(+1.15%) |
Jan 09, 2007 | 6.939 | 7.012 | 6.903 | 6.911 | 13,269 | -0.02(-0.31%) |
Jan 08, 2007 | 6.889 | 6.932 | 6.889 | 6.932 | 1,518 | +0.03(+0.42%) |
Jan 05, 2007 | 6.983 | 7.026 | 6.903 | 6.903 | 3,720 | -0.12(-1.65%) |
Jan 04, 2007 | 7.012 | 7.025 | 6.983 | 7.019 | 5,494 | +0.05(+0.73%) |
Jan 03, 2007 | 6.889 | 6.968 | 6.889 | 6.968 | 96,705 | +0.04(+0.63%) |
Dec 29, 2006 | 6.888 | 6.947 | 6.888 | 6.925 | 10,001 | +0.01(+0.17%) |
Dec 28, 2006 | 6.889 | 6.954 | 6.838 | 6.913 | 16,031 | -0.02(-0.27%) |
Dec 27, 2006 | 6.954 | 6.954 | 6.932 | 6.932 | 2,553 | -0.07(-1.03%) |
Dec 26, 2006 | 6.927 | 7.012 | 6.911 | 7.005 | 17,532 | +0.12(+1.68%) |
Dec 22, 2006 | 6.860 | 6.961 | 6.838 | 6.889 | 10,560 | +0.00(+0.00%) |
Dec 21, 2006 | 6.845 | 6.903 | 6.845 | 6.889 | 5,383 | +0.04(+0.63%) |
Dec 20, 2006 | 6.882 | 6.882 | 6.809 | 6.845 | 70,215 | -0.01(-0.11%) |
Dec 19, 2006 | 6.918 | 6.918 | 6.614 | 6.853 | 48,187 | -0.11(-1.56%) |
Dec 18, 2006 | 6.954 | 7.005 | 6.954 | 6.961 | 8,691 | -0.02(-0.31%) |
Dec 15, 2006 | 6.954 | 7.012 | 6.954 | 6.983 | 10,290 | +0.03(+0.42%) |
Dec 14, 2006 | 6.961 | 7.012 | 6.954 | 6.954 | 16,488 | -0.06(-0.83%) |
Dec 13, 2006 | 6.954 | 7.026 | 6.954 | 7.012 | 6,074 | +0.02(+0.31%) |
Dec 12, 2006 | 6.990 | 6.997 | 6.954 | 6.990 | 4,286 | -0.01(-0.10%) |
Dec 11, 2006 | 6.954 | 6.997 | 6.925 | 6.997 | 36,961 | +0.04(+0.62%) |
Dec 08, 2006 | 6.968 | 7.026 | 6.939 | 6.954 | 9,800 | +0.00(+0.00%) |
Dec 07, 2006 | 6.925 | 6.976 | 6.925 | 6.954 | 11,389 | +0.03(+0.42%) |
Dec 06, 2006 | 6.954 | 6.983 | 6.925 | 6.925 | 8,479 | -0.03(-0.42%) |
Dec 05, 2006 | 6.925 | 6.954 | 6.925 | 6.954 | 4,169 | +0.02(+0.24%) |
Dec 04, 2006 | 7.055 | 7.055 | 6.911 | 6.937 | 14,448 | +0.01(+0.18%) |
Dec 01, 2006 | 7.099 | 7.099 | 6.925 | 6.925 | 10,475 | +0.00(+0.00%) |
Nov 30, 2006 | 6.954 | 6.976 | 6.911 | 6.925 | 6,488 | +0.00(+0.00%) |
Nov 29, 2006 | 6.925 | 6.954 | 6.925 | 6.925 | 4,866 | -0.03(-0.42%) |
Nov 28, 2006 | 6.932 | 6.954 | 6.867 | 6.954 | 15,047 | +0.03(+0.42%) |
Nov 27, 2006 | 6.932 | 6.954 | 6.889 | 6.925 | 9,979 | -0.03(-0.42%) |
Nov 24, 2006 | 6.954 | 6.954 | 6.954 | 6.954 | 825 | +0.07(+1.05%) |
Nov 22, 2006 | 6.809 | 6.882 | 6.773 | 6.882 | 17,071 | +0.08(+1.17%) |
Nov 21, 2006 | 6.809 | 6.845 | 6.773 | 6.802 | 62,024 | -0.01(-0.11%) |
Nov 20, 2006 | 6.787 | 6.860 | 6.766 | 6.809 | 8,144 | -0.07(-0.95%) |
Nov 17, 2006 | 6.874 | 6.874 | 6.773 | 6.874 | 5,936 | +0.04(+0.64%) |
Nov 16, 2006 | 6.831 | 6.954 | 6.809 | 6.831 | 6,355 | -0.03(-0.42%) |
Nov 15, 2006 | 6.882 | 6.882 | 6.773 | 6.860 | 6,045 | +0.05(+0.74%) |
Nov 14, 2006 | 6.824 | 6.860 | 6.809 | 6.809 | 1,435 | -0.04(-0.53%) |
Nov 13, 2006 | 6.882 | 6.925 | 6.809 | 6.845 | 34,512 | -0.01(-0.21%) |
Nov 10, 2006 | 6.729 | 6.860 | 6.729 | 6.860 | 5,107 | +0.03(+0.42%) |
Nov 09, 2006 | 6.939 | 7.121 | 6.816 | 6.831 | 19,658 | +0.00(+0.00%) |
Nov 08, 2006 | 6.845 | 6.874 | 6.831 | 6.831 | 1,898 | +0.04(+0.53%) |
Nov 07, 2006 | 6.838 | 6.918 | 6.795 | 6.795 | 57,618 | -0.09(-1.26%) |
Nov 06, 2006 | 7.048 | 7.128 | 6.845 | 6.882 | 19,887 | -0.03(-0.46%) |
Nov 03, 2006 | 6.903 | 6.976 | 6.889 | 6.913 | 12,976 | -0.04(-0.58%) |
Nov 02, 2006 | 7.026 | 7.128 | 6.882 | 6.954 | 32,378 | -0.11(-1.54%) |
Nov 01, 2006 | 7.026 | 7.135 | 7.026 | 7.063 | 11,734 | +0.04(+0.52%) |
Oct 31, 2006 | 7.099 | 7.161 | 7.026 | 7.026 | 10,450 | +0.00(+0.00%) |
Oct 30, 2006 | 7.099 | 7.099 | 7.026 | 7.026 | 4,820 | -0.08(-1.12%) |
Oct 27, 2006 | 7.186 | 7.208 | 7.012 | 7.106 | 15,837 | -0.12(-1.60%) |
Oct 26, 2006 | 7.244 | 7.244 | 7.222 | 7.222 | 6,551 | -0.02(-0.30%) |
Oct 25, 2006 | 7.186 | 7.280 | 7.167 | 7.244 | 45,029 | +0.14(+2.04%) |
Oct 24, 2006 | 7.084 | 7.236 | 7.063 | 7.099 | 10,215 | -0.01(-0.20%) |
Oct 23, 2006 | 6.882 | 7.236 | 6.882 | 7.113 | 158,348 | +0.25(+3.59%) |
Oct 20, 2006 | 6.802 | 6.947 | 6.744 | 6.867 | 136,080 | +0.14(+2.15%) |
Oct 19, 2006 | 6.643 | 6.773 | 6.643 | 6.722 | 61,449 | +0.02(+0.33%) |
Oct 18, 2006 | 6.693 | 6.715 | 6.664 | 6.700 | 45,308 | +0.06(+0.87%) |
Oct 17, 2006 | 6.664 | 6.715 | 6.628 | 6.643 | 11,182 | +0.01(+0.22%) |
Oct 16, 2006 | 6.695 | 6.695 | 6.628 | 6.628 | 5,798 | -0.07(-1.08%) |
Oct 13, 2006 | 6.628 | 6.700 | 6.628 | 6.700 | 6,329 | +0.07(+1.09%) |
Oct 12, 2006 | 6.737 | 6.737 | 6.614 | 6.628 | 13,763 | -0.10(-1.49%) |
Oct 11, 2006 | 6.715 | 6.729 | 6.715 | 6.728 | 5,477 | +0.10(+1.51%) |
Oct 10, 2006 | 6.664 | 6.671 | 6.628 | 6.628 | 17,394 | -0.04(-0.65%) |
Oct 09, 2006 | 6.715 | 6.715 | 6.671 | 6.671 | 2,553 | +0.01(+0.11%) |
Oct 06, 2006 | 6.824 | 6.824 | 6.664 | 6.664 | 11,445 | -0.04(-0.65%) |
Oct 05, 2006 | 6.802 | 6.831 | 6.708 | 6.708 | 12,148 | -0.07(-0.96%) |
Oct 04, 2006 | 6.592 | 6.773 | 6.592 | 6.773 | 16,428 | +0.08(+1.19%) |
Oct 03, 2006 | 6.939 | 6.939 | 6.693 | 6.693 | 11,851 | -0.14(-2.01%) |
Oct 02, 2006 | 6.679 | 7.026 | 6.664 | 6.831 | 19,099 | +0.14(+2.17%) |
Sep 29, 2006 | 6.556 | 6.882 | 6.556 | 6.686 | 22,444 | +0.17(+2.56%) |
Sep 28, 2006 | 6.592 | 6.592 | 6.519 | 6.519 | 3,037 | +0.00(+0.00%) |
Sep 27, 2006 | 6.519 | 6.519 | 6.519 | 6.519 | 3,037 | +0.00(+0.00%) |
Sep 26, 2006 | 6.519 | 6.592 | 6.483 | 6.519 | 4,693 | -0.07(-1.10%) |
Sep 25, 2006 | 6.519 | 6.592 | 6.519 | 6.592 | 3,313 | +0.07(+1.11%) |
Sep 22, 2006 | 6.519 | 6.519 | 6.498 | 6.519 | 105,815 | +0.07(+1.01%) |
Sep 21, 2006 | 6.519 | 6.519 | 6.447 | 6.454 | 14,063 | +0.01(+0.11%) |
Sep 20, 2006 | 6.447 | 6.447 | 6.447 | 6.447 | 276 | -0.07(-1.11%) |
Sep 19, 2006 | 6.512 | 6.519 | 6.512 | 6.519 | 1,452 | +0.00(+0.00%) |
Sep 18, 2006 | 6.519 | 6.519 | 6.447 | 6.519 | 13,805 | +0.00(+0.00%) |
Sep 15, 2006 | 6.519 | 6.519 | 6.447 | 6.519 | 21,330 | +0.00(+0.00%) |
Sep 14, 2006 | 6.519 | 6.519 | 6.512 | 6.519 | 15,356 | +0.00(+0.00%) |
Sep 13, 2006 | 6.447 | 6.519 | 6.447 | 6.519 | 3,636 | +0.07(+1.12%) |
Sep 12, 2006 | 6.512 | 6.512 | 6.447 | 6.447 | 5,956 | +0.03(+0.45%) |
Sep 11, 2006 | 6.454 | 6.454 | 6.418 | 6.418 | 1,242 | -0.10(-1.56%) |
Sep 08, 2006 | 6.563 | 6.563 | 6.483 | 6.519 | 38,441 | +0.07(+1.01%) |
Sep 07, 2006 | 6.519 | 6.519 | 6.454 | 6.454 | 41,415 | -0.03(-0.45%) |
Sep 06, 2006 | 6.534 | 6.534 | 6.461 | 6.483 | 8,607 | -0.05(-0.78%) |
Sep 05, 2006 | 6.519 | 6.534 | 6.519 | 6.534 | 4,417 | +0.01(+0.22%) |
Sep 01, 2006 | 6.592 | 6.592 | 6.338 | 6.519 | 32,352 | -0.09(-1.32%) |
Aug 31, 2006 | 6.592 | 6.628 | 6.556 | 6.606 | 23,537 | +0.05(+0.77%) |
Aug 30, 2006 | 6.563 | 6.664 | 6.556 | 6.556 | 12,006 | -0.03(-0.44%) |
Aug 29, 2006 | 6.693 | 6.693 | 6.556 | 6.585 | 13,497 | +0.03(+0.44%) |
Aug 28, 2006 | 6.577 | 6.577 | 6.556 | 6.556 | 3,077 | +0.00(+0.00%) |
Aug 25, 2006 | 6.635 | 6.650 | 6.556 | 6.556 | 5,091 | +0.04(+0.56%) |
Aug 24, 2006 | 6.599 | 6.606 | 6.519 | 6.519 | 3,669 | -0.09(-1.32%) |
Aug 23, 2006 | 6.737 | 6.795 | 6.606 | 6.606 | 29,049 | -0.12(-1.83%) |
Aug 22, 2006 | 6.700 | 6.773 | 6.599 | 6.729 | 14,108 | +0.05(+0.76%) |
Aug 21, 2006 | 6.700 | 6.758 | 6.664 | 6.679 | 10,766 | +0.01(+0.22%) |
Aug 18, 2006 | 6.614 | 6.664 | 6.614 | 6.664 | 3,242 | +0.00(+0.00%) |
Aug 17, 2006 | 6.621 | 6.664 | 6.606 | 6.664 | 4,696 | +0.06(+0.88%) |
Aug 16, 2006 | 6.606 | 6.606 | 6.606 | 6.606 | 2,192 | -0.02(-0.33%) |
Aug 15, 2006 | 6.664 | 6.664 | 6.628 | 6.628 | 3,727 | -0.06(-0.87%) |
Aug 14, 2006 | 6.592 | 6.686 | 6.519 | 6.686 | 7,598 | +0.09(+1.43%) |
Aug 11, 2006 | 6.556 | 6.657 | 6.556 | 6.592 | 8,938 | +0.07(+1.11%) |
Aug 10, 2006 | 6.519 | 6.592 | 6.519 | 6.519 | 9,666 | -0.04(-0.66%) |
Aug 09, 2006 | 6.664 | 6.766 | 6.548 | 6.563 | 14,495 | -0.10(-1.52%) |
Aug 08, 2006 | 6.664 | 6.686 | 6.628 | 6.664 | 4,006 | -0.01(-0.11%) |
Aug 07, 2006 | 6.737 | 6.787 | 6.671 | 6.671 | 33,960 | -0.03(-0.43%) |
Aug 04, 2006 | 6.700 | 6.780 | 6.679 | 6.700 | 12,263 | -0.03(-0.43%) |
Aug 03, 2006 | 6.809 | 6.809 | 6.664 | 6.729 | 8,352 | +0.01(+0.22%) |
Aug 02, 2006 | 6.700 | 6.809 | 6.700 | 6.715 | 10,905 | -0.02(-0.32%) |
Aug 01, 2006 | 6.722 | 6.795 | 6.700 | 6.737 | 40,454 | +0.00(+0.00%) |
Jul 31, 2006 | 6.954 | 6.954 | 6.722 | 6.737 | 22,985 | -0.01(-0.21%) |
Jul 28, 2006 | 6.795 | 6.954 | 6.671 | 6.751 | 524,408 | -0.04(-0.64%) |
Jul 27, 2006 | 6.918 | 6.954 | 6.505 | 6.795 | 19,019 | +0.16(+2.40%) |
Jul 26, 2006 | 6.599 | 6.638 | 6.599 | 6.635 | 2,280 | -0.21(-3.07%) |
Jul 25, 2006 | 6.918 | 6.954 | 6.751 | 6.845 | 4,431 | -0.11(-1.56%) |
Jul 24, 2006 | 6.838 | 6.954 | 6.628 | 6.954 | 7,308 | +0.01(+0.10%) |
Jul 21, 2006 | 6.945 | 6.954 | 6.882 | 6.947 | 17,532 | +0.01(+0.21%) |
Jul 20, 2006 | 7.171 | 7.171 | 6.700 | 6.932 | 8,185 | -0.20(-2.84%) |
Jul 19, 2006 | 7.179 | 7.293 | 7.113 | 7.135 | 4,486 | -0.09(-1.26%) |
Jul 18, 2006 | 7.063 | 7.273 | 7.026 | 7.226 | 2,773 | +0.20(+2.85%) |
Jul 17, 2006 | 7.389 | 7.461 | 7.026 | 7.026 | 3,314 | +0.07(+1.00%) |
Jul 14, 2006 | 7.294 | 7.294 | 6.954 | 6.957 | 3,223 | -0.19(-2.70%) |
Jul 13, 2006 | 7.208 | 7.208 | 7.026 | 7.150 | 3,600 | +0.03(+0.41%) |
Jul 12, 2006 | 7.236 | 7.244 | 7.012 | 7.121 | 3,169 | +0.05(+0.72%) |
Jul 11, 2006 | 7.099 | 7.128 | 6.737 | 7.070 | 3,037 | -0.25(-3.37%) |
Jul 10, 2006 | 7.425 | 7.425 | 7.316 | 7.316 | 1,399 | +0.12(+1.61%) |
Jul 07, 2006 | 7.251 | 7.251 | 7.026 | 7.200 | 2,968 | -0.04(-0.60%) |
Jul 06, 2006 | 7.497 | 7.526 | 7.244 | 7.244 | 2,206 | +0.52(+7.76%) |
Jul 05, 2006 | 6.693 | 6.918 | 6.614 | 6.722 | 10,418 | -0.13(-1.90%) |
Jul 03, 2006 | 6.853 | 6.853 | 6.853 | 6.853 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 6.853 | 6.853 | 6.853 | 6.853 | 138 | -0.03(-0.42%) |
Jun 29, 2006 | 7.171 | 7.171 | 6.577 | 6.882 | 5,245 | -0.12(-1.66%) |
Jun 28, 2006 | 6.548 | 7.130 | 6.548 | 6.997 | 6,146 | +0.37(+5.57%) |
Jun 27, 2006 | 7.026 | 7.026 | 6.527 | 6.628 | 25,818 | -0.26(-3.79%) |
Jun 26, 2006 | 7.591 | 7.591 | 6.700 | 6.889 | 24,158 | -0.38(-5.18%) |
Jun 23, 2006 | 7.142 | 7.389 | 7.142 | 7.265 | 1,880 | -0.17(-2.34%) |
Jun 22, 2006 | 7.606 | 7.606 | 7.274 | 7.439 | 14,660 | -0.17(-2.19%) |
Jun 21, 2006 | 7.533 | 7.619 | 7.533 | 7.606 | 2,070 | +0.05(+0.67%) |
Jun 20, 2006 | 7.606 | 7.961 | 7.483 | 7.555 | 8,476 | -0.04(-0.48%) |
Jun 19, 2006 | 7.461 | 7.606 | 7.461 | 7.591 | 2,270 | +0.22(+2.95%) |
Jun 16, 2006 | 7.345 | 7.374 | 6.879 | 7.374 | 3,346 | +0.00(+0.00%) |
Jun 15, 2006 | 6.882 | 7.461 | 6.882 | 7.374 | 18,039 | +0.59(+8.63%) |
Jun 14, 2006 | 6.519 | 6.816 | 6.519 | 6.788 | 2,899 | +0.31(+4.71%) |
Jun 13, 2006 | 6.302 | 6.947 | 6.085 | 6.483 | 29,251 | +0.04(+0.56%) |
Jun 12, 2006 | 6.954 | 6.954 | 6.157 | 6.447 | 6,086 | -0.58(-8.25%) |
Jun 09, 2006 | 7.244 | 7.244 | 6.932 | 7.026 | 12,570 | +0.07(+1.04%) |
Jun 08, 2006 | 7.099 | 7.099 | 6.939 | 6.954 | 1,038 | -0.02(-0.31%) |
Jun 07, 2006 | 6.976 | 6.976 | 6.976 | 6.976 | 1,932 | -0.05(-0.72%) |
Jun 06, 2006 | 7.026 | 7.026 | 6.976 | 7.026 | 3,789 | +0.00(+0.00%) |
Jun 05, 2006 | 7.171 | 7.171 | 6.990 | 7.026 | 4,605 | -0.01(-0.10%) |
Jun 02, 2006 | 7.215 | 7.215 | 6.990 | 7.034 | 3,727 | -0.06(-0.82%) |
Jun 01, 2006 | 7.389 | 7.389 | 6.882 | 7.092 | 22,660 | -0.44(-5.87%) |
May 31, 2006 | 7.236 | 7.606 | 7.229 | 7.533 | 18,823 | +0.30(+4.21%) |
May 30, 2006 | 7.236 | 7.244 | 7.142 | 7.229 | 9,546 | -0.09(-1.29%) |
May 26, 2006 | 7.244 | 7.323 | 7.244 | 7.323 | 724 | +0.08(+1.10%) |
May 25, 2006 | 7.171 | 7.244 | 6.990 | 7.244 | 12,635 | +0.08(+1.11%) |
May 24, 2006 | 7.244 | 7.244 | 7.164 | 7.164 | 6,943 | -0.01(-0.10%) |
May 23, 2006 | 7.063 | 7.171 | 7.026 | 7.171 | 6,348 | +0.11(+1.54%) |
May 22, 2006 | 7.251 | 7.258 | 6.954 | 7.063 | 12,777 | -0.26(-3.56%) |
May 19, 2006 | 7.323 | 7.323 | 7.323 | 7.323 | 0 | +0.00(+0.00%) |
May 18, 2006 | 7.468 | 7.468 | 7.273 | 7.323 | 6,401 | -0.28(-3.71%) |
May 17, 2006 | 7.678 | 7.715 | 7.425 | 7.606 | 8,075 | -0.01(-0.19%) |
May 16, 2006 | 7.533 | 7.620 | 7.273 | 7.620 | 14,239 | +0.09(+1.15%) |
May 15, 2006 | 7.533 | 7.533 | 7.349 | 7.533 | 5,701 | -0.07(-0.95%) |
May 12, 2006 | 7.606 | 7.606 | 7.606 | 7.606 | 138 | -0.18(-2.33%) |
May 11, 2006 | 7.200 | 8.113 | 7.200 | 7.787 | 6,419 | -0.10(-1.29%) |
May 10, 2006 | 7.758 | 7.910 | 6.722 | 7.888 | 22,547 | -0.14(-1.80%) |
May 09, 2006 | 7.954 | 8.033 | 7.954 | 8.033 | 1,161 | +0.09(+1.19%) |
May 08, 2006 | 7.968 | 7.968 | 7.693 | 7.939 | 4,508 | -0.03(-0.36%) |
May 05, 2006 | 7.782 | 7.968 | 7.744 | 7.968 | 13,418 | +0.18(+2.33%) |
May 04, 2006 | 7.957 | 7.957 | 7.787 | 7.787 | 5,702 | -0.07(-0.92%) |
May 03, 2006 | 7.859 | 7.968 | 7.859 | 7.859 | 3,520 | -0.14(-1.72%) |
May 02, 2006 | 7.997 | 7.997 | 7.997 | 7.997 | 0 | +0.00(+0.00%) |