Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.45 | 10.45 | 10.39 | 10.39 | 5,430 | -0.07(-0.70%) |
Apr 27, 2007 | 10.29 | 10.46 | 10.29 | 10.46 | 45,982 | +0.17(+1.63%) |
Apr 26, 2007 | 10.29 | 10.31 | 10.26 | 10.29 | 123,355 | +0.01(+0.14%) |
Apr 25, 2007 | 10.29 | 10.30 | 10.24 | 10.28 | 33,946 | -0.04(-0.41%) |
Apr 24, 2007 | 10.22 | 10.36 | 10.21 | 10.32 | 18,488 | +0.24(+2.36%) |
Apr 23, 2007 | 10.09 | 10.09 | 10.05 | 10.08 | 3,931 | +0.03(+0.28%) |
Apr 20, 2007 | 9.970 | 10.14 | 9.970 | 10.05 | 75,744 | +0.09(+0.87%) |
Apr 19, 2007 | 9.911 | 9.967 | 9.911 | 9.967 | 47,578 | +0.07(+0.68%) |
Apr 18, 2007 | 9.732 | 9.927 | 9.732 | 9.900 | 33,606 | +0.10(+1.00%) |
Apr 17, 2007 | 9.630 | 9.802 | 9.610 | 9.802 | 26,065 | +0.28(+2.94%) |
Apr 16, 2007 | 9.390 | 9.522 | 9.354 | 9.522 | 30,568 | +0.13(+1.40%) |
Apr 13, 2007 | 9.519 | 9.519 | 9.385 | 9.390 | 9,105 | +0.05(+0.57%) |
Apr 12, 2007 | 9.242 | 9.511 | 9.242 | 9.337 | 13,925 | +0.10(+1.03%) |
Apr 11, 2007 | 9.032 | 9.270 | 9.032 | 9.242 | 36,617 | +0.28(+3.09%) |
Apr 10, 2007 | 8.962 | 8.973 | 8.962 | 8.965 | 11,368 | +0.00(+0.03%) |
Apr 09, 2007 | 8.858 | 8.962 | 8.833 | 8.962 | 15,703 | +0.05(+0.60%) |
Apr 05, 2007 | 9.082 | 9.082 | 8.850 | 8.909 | 9,319 | +0.06(+0.66%) |
Apr 04, 2007 | 8.962 | 8.962 | 8.850 | 8.850 | 13,943 | +0.00(+0.00%) |
Apr 03, 2007 | 8.942 | 9.094 | 8.822 | 8.850 | 21,763 | +0.03(+0.32%) |
Apr 02, 2007 | 8.682 | 8.822 | 8.682 | 8.822 | 15,175 | +0.17(+1.92%) |
Mar 30, 2007 | 8.752 | 8.752 | 8.656 | 8.656 | 1,071 | -0.17(-1.89%) |
Mar 29, 2007 | 8.817 | 8.822 | 8.817 | 8.822 | 1,974 | +0.00(+0.03%) |
Mar 28, 2007 | 8.732 | 8.819 | 8.640 | 8.819 | 17,099 | +0.20(+2.34%) |
Mar 27, 2007 | 8.617 | 8.617 | 8.617 | 8.617 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.617 | 8.617 | 8.617 | 8.617 | 785 | -0.00(-0.03%) |
Mar 23, 2007 | 8.710 | 8.727 | 8.612 | 8.620 | 13,900 | -0.17(-1.91%) |
Mar 22, 2007 | 8.710 | 8.791 | 8.542 | 8.788 | 6,248 | +0.08(+0.90%) |
Mar 21, 2007 | 8.858 | 8.906 | 8.710 | 8.710 | 41,080 | -0.19(-2.17%) |
Mar 20, 2007 | 9.334 | 9.334 | 8.892 | 8.903 | 21,423 | -0.46(-4.93%) |
Mar 19, 2007 | 8.399 | 9.942 | 8.399 | 9.365 | 89,319 | +0.77(+9.00%) |
Mar 16, 2007 | 8.592 | 8.592 | 8.592 | 8.592 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.682 | 8.682 | 8.592 | 8.592 | 6,166 | -0.09(-1.03%) |
Mar 14, 2007 | 8.654 | 8.682 | 8.640 | 8.682 | 4,477 | +0.05(+0.62%) |
Mar 13, 2007 | 8.626 | 8.629 | 8.584 | 8.629 | 2,856 | +0.01(+0.10%) |
Mar 12, 2007 | 8.645 | 8.665 | 8.620 | 8.620 | 4,284 | -0.03(-0.29%) |
Mar 09, 2007 | 8.629 | 8.645 | 8.623 | 8.645 | 1,071 | +0.03(+0.29%) |
Mar 08, 2007 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.396 | 8.766 | 8.396 | 8.620 | 10,747 | +0.17(+1.99%) |
Mar 06, 2007 | 8.391 | 8.553 | 8.377 | 8.452 | 7,191 | -0.16(-1.82%) |
Mar 05, 2007 | 8.822 | 8.822 | 8.561 | 8.609 | 23,723 | -0.14(-1.60%) |
Mar 02, 2007 | 8.405 | 8.805 | 8.405 | 8.749 | 10,108 | +0.26(+3.07%) |
Mar 01, 2007 | 7.957 | 8.567 | 7.811 | 8.489 | 33,617 | +0.47(+5.87%) |
Feb 28, 2007 | 7.959 | 8.018 | 7.959 | 8.018 | 1,663 | -0.03(-0.35%) |
Feb 27, 2007 | 8.055 | 8.055 | 7.959 | 8.046 | 2,499 | -0.20(-2.38%) |
Feb 26, 2007 | 8.197 | 8.242 | 8.192 | 8.242 | 4,284 | +0.04(+0.55%) |
Feb 23, 2007 | 8.178 | 8.197 | 8.164 | 8.197 | 8,898 | +0.02(+0.26%) |
Feb 22, 2007 | 8.099 | 8.176 | 8.097 | 8.176 | 3,213 | -0.07(-0.87%) |
Feb 21, 2007 | 8.248 | 8.248 | 8.248 | 8.248 | 1,071 | -0.15(-1.83%) |
Feb 20, 2007 | 8.458 | 8.458 | 8.402 | 8.402 | 6,437 | +0.00(+0.00%) |
Feb 16, 2007 | 8.433 | 8.433 | 8.402 | 8.402 | 3,570 | -0.00(-0.03%) |
Feb 15, 2007 | 8.486 | 8.486 | 8.405 | 8.405 | 5,009 | -0.03(-0.37%) |
Feb 14, 2007 | 8.385 | 8.486 | 8.347 | 8.435 | 10,497 | +0.23(+2.80%) |
Feb 13, 2007 | 8.388 | 8.475 | 8.144 | 8.206 | 6,459 | -0.32(-3.80%) |
Feb 12, 2007 | 8.489 | 8.542 | 8.475 | 8.530 | 12,757 | -0.10(-1.10%) |
Feb 09, 2007 | 8.625 | 8.625 | 8.625 | 8.625 | 885 | -0.13(-1.52%) |
Feb 08, 2007 | 8.749 | 8.760 | 8.749 | 8.758 | 2,856 | +0.05(+0.59%) |
Feb 07, 2007 | 8.746 | 8.766 | 8.690 | 8.706 | 16,132 | -0.06(-0.68%) |
Feb 06, 2007 | 8.685 | 8.766 | 8.685 | 8.766 | 8,944 | +0.22(+2.62%) |
Feb 05, 2007 | 8.298 | 8.587 | 8.298 | 8.542 | 12,336 | +0.24(+2.94%) |
Feb 02, 2007 | 8.301 | 8.363 | 8.291 | 8.298 | 2,856 | +0.10(+1.26%) |
Feb 01, 2007 | 8.716 | 8.716 | 8.192 | 8.195 | 16,160 | -0.65(-7.39%) |
Jan 31, 2007 | 8.682 | 8.848 | 8.673 | 8.848 | 6,973 | +0.17(+1.95%) |
Jan 30, 2007 | 8.587 | 8.679 | 8.587 | 8.679 | 3,927 | +0.13(+1.57%) |
Jan 29, 2007 | 8.547 | 8.553 | 8.545 | 8.545 | 4,856 | +0.00(+0.03%) |
Jan 26, 2007 | 8.024 | 8.542 | 8.024 | 8.542 | 58,219 | +0.22(+2.59%) |
Jan 25, 2007 | 8.167 | 8.326 | 8.167 | 8.326 | 24,280 | +0.20(+2.52%) |
Jan 24, 2007 | 7.982 | 8.122 | 7.957 | 8.122 | 9,337 | +0.17(+2.11%) |
Jan 23, 2007 | 7.954 | 7.954 | 7.954 | 7.954 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 7.954 | 7.954 | 7.954 | 7.954 | 1,417 | +0.10(+1.25%) |
Jan 19, 2007 | 7.940 | 7.951 | 7.651 | 7.856 | 28,979 | -0.03(-0.43%) |
Jan 18, 2007 | 7.752 | 7.954 | 7.706 | 7.889 | 34,771 | +0.05(+0.68%) |
Jan 17, 2007 | 8.052 | 8.055 | 7.746 | 7.836 | 21,963 | -0.22(-2.71%) |
Jan 16, 2007 | 8.141 | 8.231 | 8.055 | 8.055 | 7,505 | -0.17(-2.06%) |
Jan 12, 2007 | 8.253 | 8.253 | 8.224 | 8.224 | 1,888 | -0.03(-0.36%) |
Jan 11, 2007 | 8.039 | 8.259 | 7.794 | 8.253 | 3,838 | +0.28(+3.51%) |
Jan 10, 2007 | 8.192 | 8.192 | 7.769 | 7.973 | 11,247 | -0.22(-2.63%) |
Jan 09, 2007 | 8.189 | 8.262 | 8.189 | 8.189 | 3,142 | -0.03(-0.41%) |
Jan 08, 2007 | 8.307 | 8.307 | 8.109 | 8.223 | 9,826 | -0.17(-2.00%) |
Jan 05, 2007 | 8.696 | 8.909 | 8.211 | 8.391 | 121,827 | -0.57(-6.35%) |
Jan 04, 2007 | 8.954 | 8.993 | 8.853 | 8.959 | 48,657 | +0.58(+6.95%) |
Jan 03, 2007 | 8.346 | 8.377 | 8.328 | 8.377 | 8,033 | +0.03(+0.37%) |
Dec 29, 2006 | 8.070 | 8.346 | 8.070 | 8.346 | 17,581 | +0.22(+2.76%) |
Dec 28, 2006 | 7.651 | 8.122 | 7.632 | 8.122 | 32,735 | +0.56(+7.41%) |
Dec 27, 2006 | 7.623 | 7.842 | 7.399 | 7.562 | 82,778 | +0.00(+0.00%) |
Dec 26, 2006 | 7.562 | 7.562 | 7.550 | 7.562 | 7,759 | +0.06(+0.77%) |
Dec 22, 2006 | 7.504 | 7.504 | 7.504 | 7.504 | 714 | -0.03(-0.43%) |
Dec 21, 2006 | 7.475 | 7.536 | 7.475 | 7.536 | 13,568 | +0.01(+0.19%) |
Dec 20, 2006 | 7.447 | 7.562 | 7.433 | 7.522 | 6,116 | -0.05(-0.63%) |
Dec 19, 2006 | 7.581 | 7.584 | 7.335 | 7.570 | 4,998 | +0.05(+0.71%) |
Dec 18, 2006 | 7.598 | 7.842 | 7.455 | 7.517 | 33,531 | +0.03(+0.34%) |
Dec 15, 2006 | 7.548 | 7.548 | 7.492 | 7.492 | 10,112 | -0.05(-0.71%) |
Dec 14, 2006 | 7.455 | 7.545 | 7.455 | 7.545 | 2,142 | +0.05(+0.71%) |
Dec 13, 2006 | 7.497 | 7.497 | 7.492 | 7.492 | 17,785 | -0.04(-0.52%) |
Dec 12, 2006 | 7.601 | 7.601 | 7.531 | 7.531 | 714 | +0.01(+0.11%) |
Dec 11, 2006 | 7.522 | 7.522 | 7.522 | 7.522 | 357 | +0.10(+1.36%) |
Dec 08, 2006 | 7.422 | 7.422 | 7.422 | 7.422 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 7.282 | 7.548 | 7.282 | 7.422 | 9,812 | -0.04(-0.56%) |
Dec 06, 2006 | 7.461 | 7.464 | 7.461 | 7.464 | 1,428 | +0.00(+0.00%) |
Dec 05, 2006 | 7.473 | 7.473 | 7.394 | 7.464 | 3,927 | +0.00(+0.00%) |
Dec 04, 2006 | 7.500 | 7.500 | 7.464 | 7.464 | 5,409 | -0.10(-1.26%) |
Dec 01, 2006 | 7.559 | 7.559 | 7.559 | 7.559 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 7.315 | 7.559 | 7.315 | 7.559 | 2,499 | +0.08(+1.09%) |
Nov 29, 2006 | 7.478 | 7.478 | 7.478 | 7.478 | 2,817 | +0.01(+0.17%) |
Nov 28, 2006 | 7.465 | 7.465 | 7.465 | 7.465 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 7.394 | 7.465 | 7.394 | 7.465 | 13,339 | -0.01(-0.16%) |
Nov 24, 2006 | 7.424 | 7.478 | 7.424 | 7.478 | 1,049 | +0.08(+1.14%) |
Nov 22, 2006 | 7.394 | 7.394 | 7.394 | 7.394 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 7.394 | 7.394 | 7.394 | 7.394 | 3,713 | -0.00(-0.06%) |
Nov 20, 2006 | 7.301 | 7.398 | 7.301 | 7.398 | 1,285 | +0.10(+1.40%) |
Nov 17, 2006 | 7.296 | 7.296 | 7.296 | 7.296 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 7.296 | 7.296 | 7.296 | 7.296 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 7.296 | 7.305 | 7.296 | 7.296 | 4,820 | -0.13(-1.77%) |
Nov 14, 2006 | 7.427 | 7.427 | 7.427 | 7.427 | 357 | -0.02(-0.23%) |
Nov 13, 2006 | 7.444 | 7.444 | 7.444 | 7.444 | 2,570 | -0.06(-0.82%) |
Nov 10, 2006 | 7.214 | 7.576 | 7.214 | 7.506 | 24,994 | +0.39(+5.51%) |
Nov 09, 2006 | 7.114 | 7.114 | 7.114 | 7.114 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 7.052 | 7.221 | 7.052 | 7.114 | 18,388 | -0.03(-0.39%) |
Nov 07, 2006 | 7.142 | 7.142 | 7.142 | 7.142 | 2,128 | -0.01(-0.08%) |
Nov 06, 2006 | 7.374 | 7.374 | 7.147 | 7.147 | 1,142 | -0.06(-0.89%) |
Nov 03, 2006 | 7.212 | 7.212 | 7.212 | 7.212 | 532 | +0.01(+0.19%) |
Nov 02, 2006 | 7.228 | 7.324 | 7.198 | 7.198 | 11,654 | -0.14(-1.95%) |
Nov 01, 2006 | 7.562 | 7.562 | 7.282 | 7.340 | 5,713 | -0.19(-2.49%) |
Oct 31, 2006 | 7.282 | 7.562 | 7.251 | 7.528 | 83,339 | +0.42(+5.87%) |
Oct 30, 2006 | 7.030 | 7.111 | 7.030 | 7.111 | 8,212 | +0.04(+0.51%) |
Oct 27, 2006 | 6.960 | 7.208 | 6.960 | 7.074 | 5,252 | +0.11(+1.65%) |
Oct 26, 2006 | 6.960 | 6.960 | 6.960 | 6.960 | 2,738 | -0.04(-0.56%) |
Oct 25, 2006 | 6.999 | 6.999 | 6.985 | 6.999 | 3,292 | -0.15(-2.06%) |
Oct 24, 2006 | 7.212 | 7.212 | 7.146 | 7.146 | 6,284 | -0.15(-2.01%) |
Oct 23, 2006 | 7.254 | 7.301 | 7.254 | 7.293 | 3,570 | +0.04(+0.62%) |
Oct 20, 2006 | 7.164 | 7.248 | 7.164 | 7.248 | 2,499 | +0.02(+0.31%) |
Oct 19, 2006 | 7.226 | 7.226 | 7.226 | 7.226 | 5,373 | +0.12(+1.67%) |
Oct 18, 2006 | 7.204 | 7.204 | 7.107 | 7.107 | 4,284 | -0.09(-1.22%) |
Oct 17, 2006 | 7.161 | 7.195 | 7.159 | 7.195 | 6,195 | -0.01(-0.19%) |
Oct 16, 2006 | 7.122 | 7.209 | 7.034 | 7.209 | 15,011 | +0.22(+3.17%) |
Oct 13, 2006 | 7.142 | 7.142 | 6.988 | 6.988 | 2,767 | -0.15(-2.16%) |
Oct 12, 2006 | 7.226 | 7.226 | 7.142 | 7.142 | 1,785 | -0.08(-1.09%) |
Oct 11, 2006 | 7.002 | 7.220 | 7.002 | 7.220 | 11,047 | +0.31(+4.41%) |
Oct 10, 2006 | 6.763 | 6.915 | 6.763 | 6.915 | 4,481 | +0.05(+0.73%) |
Oct 09, 2006 | 6.864 | 6.864 | 6.864 | 6.864 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 6.918 | 6.918 | 6.864 | 6.864 | 1,785 | -0.12(-1.74%) |
Oct 05, 2006 | 6.986 | 6.986 | 6.986 | 6.986 | 428 | +0.07(+0.99%) |
Oct 04, 2006 | 6.918 | 6.918 | 6.918 | 6.918 | 714 | +0.06(+0.82%) |
Oct 03, 2006 | 7.072 | 7.072 | 6.861 | 6.861 | 13,939 | -0.14(-2.00%) |
Oct 02, 2006 | 7.002 | 7.002 | 7.002 | 7.002 | 3,570 | +0.11(+1.63%) |
Sep 29, 2006 | 6.971 | 6.971 | 6.839 | 6.889 | 16,071 | -0.18(-2.57%) |
Sep 28, 2006 | 6.934 | 7.206 | 6.932 | 7.072 | 8,391 | +0.21(+3.02%) |
Sep 27, 2006 | 6.808 | 6.867 | 6.808 | 6.864 | 5,252 | +0.06(+0.82%) |
Sep 26, 2006 | 6.651 | 6.830 | 6.651 | 6.808 | 13,543 | +0.24(+3.67%) |
Sep 25, 2006 | 6.601 | 6.601 | 6.567 | 6.567 | 1,878 | -0.14(-2.13%) |
Sep 22, 2006 | 6.576 | 6.789 | 6.576 | 6.710 | 2,499 | +0.13(+2.04%) |
Sep 21, 2006 | 6.545 | 6.805 | 6.545 | 6.576 | 1,592 | -0.01(-0.21%) |
Sep 20, 2006 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 6.637 | 6.637 | 6.590 | 6.590 | 1,442 | -0.22(-3.17%) |
Sep 14, 2006 | 6.805 | 6.805 | 6.805 | 6.805 | 1,963 | +0.03(+0.50%) |
Sep 13, 2006 | 6.609 | 6.833 | 6.609 | 6.772 | 5,355 | +0.19(+2.85%) |
Sep 12, 2006 | 6.702 | 6.719 | 6.584 | 6.584 | 2,499 | -0.13(-2.00%) |
Sep 11, 2006 | 6.719 | 6.721 | 6.598 | 6.718 | 10,233 | -0.03(-0.43%) |
Sep 08, 2006 | 6.791 | 6.791 | 6.747 | 6.747 | 8,926 | +0.03(+0.38%) |
Sep 07, 2006 | 6.693 | 6.791 | 6.693 | 6.721 | 17,139 | +0.13(+1.91%) |
Sep 06, 2006 | 6.595 | 6.595 | 6.595 | 6.595 | 1,053 | +0.15(+2.39%) |
Sep 05, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 1,785 | +0.00(+0.00%) |
Sep 01, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 5,355 | +0.00(+0.00%) |
Aug 31, 2006 | 6.511 | 6.665 | 6.441 | 6.441 | 18,835 | -0.14(-2.13%) |
Aug 30, 2006 | 6.511 | 6.581 | 6.511 | 6.581 | 15,710 | +0.04(+0.60%) |
Aug 29, 2006 | 6.553 | 6.553 | 6.542 | 6.542 | 2,499 | -0.01(-0.17%) |
Aug 28, 2006 | 6.553 | 6.553 | 6.553 | 6.553 | 3,570 | +0.11(+1.74%) |
Aug 25, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 3,345 | -0.04(-0.56%) |
Aug 24, 2006 | 6.477 | 6.477 | 6.477 | 6.477 | 607 | -0.10(-1.58%) |
Aug 23, 2006 | 6.581 | 6.581 | 6.581 | 6.581 | 21,184 | -0.08(-1.26%) |
Aug 22, 2006 | 6.665 | 6.665 | 6.665 | 6.665 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 6.542 | 6.665 | 6.542 | 6.665 | 2,945 | +0.22(+3.48%) |
Aug 18, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 1,249 | +0.00(+0.00%) |
Aug 16, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 3,570 | +0.14(+2.22%) |
Aug 15, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 4,199 | -0.05(-0.79%) |
Aug 09, 2006 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 6.251 | 6.441 | 6.251 | 6.352 | 2,142 | +0.02(+0.31%) |
Aug 04, 2006 | 6.464 | 6.464 | 6.332 | 6.332 | 5,713 | -0.11(-1.70%) |
Aug 03, 2006 | 6.444 | 6.469 | 6.441 | 6.441 | 4,766 | -0.04(-0.65%) |
Aug 02, 2006 | 6.483 | 6.483 | 6.483 | 6.483 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 6.483 | 6.483 | 6.469 | 6.483 | 2,142 | +0.01(+0.17%) |
Jul 31, 2006 | 6.472 | 6.472 | 6.472 | 6.472 | 714 | +0.00(+0.00%) |
Jul 28, 2006 | 6.472 | 6.472 | 6.472 | 6.472 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 6.472 | 6.472 | 6.472 | 6.472 | 1,428 | +0.00(+0.04%) |
Jul 26, 2006 | 6.441 | 6.469 | 6.441 | 6.469 | 1,428 | -0.08(-1.16%) |
Jul 25, 2006 | 6.691 | 6.691 | 6.433 | 6.545 | 14,664 | +0.12(+1.87%) |
Jul 24, 2006 | 6.724 | 6.724 | 6.425 | 6.425 | 1,071 | -0.27(-4.10%) |
Jul 21, 2006 | 6.528 | 6.699 | 6.413 | 6.699 | 21,098 | +0.17(+2.66%) |
Jul 20, 2006 | 6.422 | 6.842 | 6.422 | 6.525 | 99,792 | +0.11(+1.75%) |
Jul 19, 2006 | 6.441 | 6.441 | 6.413 | 6.413 | 5,727 | -0.03(-0.43%) |
Jul 18, 2006 | 6.469 | 6.469 | 6.441 | 6.441 | 714 | +0.02(+0.24%) |
Jul 17, 2006 | 6.565 | 6.565 | 6.426 | 6.426 | 717 | -0.14(-2.16%) |
Jul 14, 2006 | 6.447 | 6.730 | 6.447 | 6.567 | 15,921 | +0.18(+2.85%) |
Jul 13, 2006 | 6.385 | 6.385 | 6.385 | 6.385 | 714 | -0.04(-0.65%) |
Jul 12, 2006 | 6.539 | 6.544 | 6.427 | 6.427 | 5,652 | -0.25(-3.71%) |
Jul 11, 2006 | 6.675 | 6.675 | 6.675 | 6.675 | 357 | +0.19(+2.87%) |
Jul 10, 2006 | 6.327 | 6.581 | 6.327 | 6.489 | 10,272 | +0.16(+2.57%) |
Jul 07, 2006 | 6.327 | 6.327 | 6.327 | 6.327 | 1,256 | +0.02(+0.36%) |
Jul 06, 2006 | 6.327 | 6.327 | 6.280 | 6.304 | 10,444 | +0.25(+4.16%) |
Jul 05, 2006 | 6.052 | 6.052 | 6.052 | 6.052 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 6.052 | 6.052 | 6.052 | 6.052 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 6.052 | 6.052 | 6.052 | 6.052 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 6.052 | 6.052 | 6.052 | 6.052 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 6.052 | 6.052 | 6.052 | 6.052 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 6.052 | 6.052 | 6.052 | 6.052 | 749 | -0.01(-0.09%) |
Jun 26, 2006 | 6.058 | 6.058 | 6.058 | 6.058 | 357 | -0.01(-0.14%) |
Jun 23, 2006 | 6.100 | 6.100 | 5.940 | 6.066 | 4,366 | -0.04(-0.73%) |
Jun 22, 2006 | 5.906 | 6.111 | 5.906 | 6.111 | 2,856 | +0.13(+2.20%) |
Jun 21, 2006 | 5.999 | 6.091 | 5.979 | 5.979 | 2,856 | -0.04(-0.65%) |
Jun 20, 2006 | 5.937 | 6.156 | 5.884 | 6.019 | 51,417 | +0.08(+1.27%) |
Jun 19, 2006 | 6.296 | 6.296 | 5.806 | 5.943 | 13,225 | -0.28(-4.46%) |
Jun 16, 2006 | 6.217 | 6.220 | 6.217 | 6.220 | 889 | +0.00(+0.00%) |
Jun 15, 2006 | 6.189 | 6.220 | 6.189 | 6.220 | 867 | -0.06(-0.98%) |
Jun 14, 2006 | 6.282 | 6.282 | 6.282 | 6.282 | 510 | +0.12(+1.95%) |
Jun 13, 2006 | 6.231 | 6.329 | 5.736 | 6.161 | 38,873 | -0.18(-2.87%) |
Jun 12, 2006 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 6.346 | 6.346 | 6.343 | 6.343 | 4,284 | +0.17(+2.72%) |
Jun 07, 2006 | 6.175 | 6.175 | 6.175 | 6.175 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 6.175 | 6.220 | 6.175 | 6.175 | 2,856 | -0.13(-2.00%) |
Jun 05, 2006 | 6.301 | 6.301 | 6.170 | 6.301 | 6,070 | +0.00(+0.00%) |
Jun 02, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
May 31, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | +0.00(+0.00%) |
May 30, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | +0.00(+0.00%) |
May 26, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | +0.00(+0.00%) |
May 25, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | -0.00(-0.04%) |
May 24, 2006 | 6.304 | 6.304 | 6.304 | 6.304 | 1,149 | +0.00(+0.04%) |
May 23, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 5,359 | +0.00(+0.00%) |
May 22, 2006 | 6.285 | 6.301 | 6.285 | 6.301 | 9,276 | +0.11(+1.82%) |
May 19, 2006 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
May 18, 2006 | 6.189 | 6.189 | 6.189 | 6.189 | 2,131 | +0.01(+0.22%) |
May 17, 2006 | 6.175 | 6.175 | 6.175 | 6.175 | 0 | +0.00(+0.00%) |
May 16, 2006 | 6.175 | 6.175 | 6.175 | 6.175 | 2,142 | -0.03(-0.50%) |
May 15, 2006 | 6.198 | 6.352 | 6.198 | 6.206 | 2,767 | -0.01(-0.23%) |
May 12, 2006 | 6.329 | 6.329 | 6.184 | 6.220 | 40,723 | -0.14(-2.24%) |
May 11, 2006 | 6.363 | 6.363 | 6.363 | 6.363 | 0 | +0.00(+0.00%) |
May 10, 2006 | 6.363 | 6.363 | 6.363 | 6.363 | 0 | +0.00(+0.00%) |
May 09, 2006 | 6.248 | 6.363 | 6.248 | 6.363 | 3,713 | +0.13(+2.07%) |
May 08, 2006 | 6.234 | 6.234 | 6.234 | 6.234 | 1,913 | -0.16(-2.54%) |
May 05, 2006 | 6.397 | 6.397 | 6.397 | 6.397 | 0 | +0.00(+0.00%) |
May 04, 2006 | 6.397 | 6.397 | 6.397 | 6.397 | 357 | -0.10(-1.47%) |
May 03, 2006 | 6.492 | 6.492 | 6.492 | 6.492 | 0 | +0.00(+0.00%) |
May 02, 2006 | 6.180 | 6.492 | 6.180 | 6.492 | 4,306 | +0.19(+3.02%) |