Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.974 | 8.392 | 7.823 | 8.219 | 2,901,525 | +0.36(+4.63%) |
May 30, 2007 | 7.535 | 7.899 | 7.495 | 7.855 | 1,261,164 | +0.32(+4.25%) |
May 29, 2007 | 7.510 | 7.568 | 7.478 | 7.535 | 1,068,433 | +0.04(+0.56%) |
May 25, 2007 | 7.462 | 7.510 | 7.430 | 7.493 | 236,965 | +0.06(+0.77%) |
May 24, 2007 | 7.397 | 7.505 | 7.380 | 7.436 | 639,390 | +0.03(+0.39%) |
May 23, 2007 | 7.414 | 7.451 | 7.376 | 7.407 | 375,282 | -0.01(-0.10%) |
May 22, 2007 | 7.437 | 7.468 | 7.393 | 7.414 | 423,302 | -0.02(-0.31%) |
May 21, 2007 | 7.248 | 7.457 | 7.248 | 7.437 | 448,355 | +0.19(+2.62%) |
May 18, 2007 | 7.135 | 7.300 | 7.119 | 7.248 | 254,712 | +0.12(+1.69%) |
May 17, 2007 | 7.127 | 7.142 | 7.060 | 7.127 | 324,131 | -0.03(-0.37%) |
May 16, 2007 | 7.137 | 7.165 | 7.062 | 7.154 | 276,112 | +0.03(+0.48%) |
May 15, 2007 | 7.079 | 7.257 | 7.079 | 7.119 | 539,175 | +0.02(+0.30%) |
May 14, 2007 | 7.165 | 7.177 | 6.991 | 7.098 | 537,609 | -0.08(-1.15%) |
May 11, 2007 | 6.964 | 7.200 | 6.964 | 7.181 | 217,653 | +0.26(+3.74%) |
May 10, 2007 | 7.223 | 7.223 | 6.920 | 6.922 | 396,682 | -0.33(-4.59%) |
May 09, 2007 | 7.223 | 7.324 | 7.127 | 7.255 | 281,853 | +0.00(+0.05%) |
May 08, 2007 | 7.357 | 7.357 | 7.190 | 7.252 | 343,965 | -0.12(-1.59%) |
May 07, 2007 | 7.313 | 7.403 | 7.275 | 7.369 | 232,790 | +0.07(+0.89%) |
May 04, 2007 | 7.254 | 7.315 | 7.219 | 7.303 | 205,648 | +0.05(+0.69%) |
May 03, 2007 | 7.185 | 7.317 | 7.150 | 7.254 | 372,673 | +0.14(+1.91%) |
May 02, 2007 | 6.957 | 7.164 | 6.868 | 7.118 | 195,209 | +0.16(+2.31%) |
May 01, 2007 | 6.926 | 7.010 | 6.861 | 6.957 | 263,585 | +0.03(+0.44%) |
Apr 30, 2007 | 7.119 | 7.185 | 6.909 | 6.926 | 555,355 | -0.19(-2.69%) |
Apr 27, 2007 | 7.112 | 7.252 | 7.031 | 7.118 | 341,355 | +0.00(+0.00%) |
Apr 26, 2007 | 7.098 | 7.133 | 7.020 | 7.118 | 180,595 | +0.01(+0.08%) |
Apr 25, 2007 | 7.156 | 7.156 | 7.018 | 7.112 | 471,843 | +0.02(+0.32%) |
Apr 24, 2007 | 7.089 | 7.123 | 7.008 | 7.089 | 251,058 | +0.01(+0.14%) |
Apr 23, 2007 | 7.194 | 7.223 | 7.058 | 7.079 | 237,487 | -0.13(-1.78%) |
Apr 20, 2007 | 7.204 | 7.242 | 7.150 | 7.208 | 239,053 | +0.09(+1.29%) |
Apr 19, 2007 | 7.060 | 7.185 | 7.001 | 7.116 | 328,307 | +0.03(+0.49%) |
Apr 18, 2007 | 7.098 | 7.141 | 7.072 | 7.081 | 117,438 | -0.03(-0.48%) |
Apr 17, 2007 | 7.165 | 7.173 | 7.050 | 7.116 | 410,775 | -0.02(-0.30%) |
Apr 16, 2007 | 7.012 | 7.146 | 6.974 | 7.137 | 499,611 | +0.17(+2.50%) |
Apr 13, 2007 | 6.792 | 6.962 | 6.727 | 6.962 | 246,882 | +0.17(+2.48%) |
Apr 12, 2007 | 6.811 | 6.811 | 6.729 | 6.794 | 221,307 | -0.03(-0.45%) |
Apr 11, 2007 | 6.945 | 6.945 | 6.773 | 6.824 | 298,556 | -0.11(-1.58%) |
Apr 10, 2007 | 6.897 | 6.953 | 6.888 | 6.934 | 105,956 | +0.04(+0.53%) |
Apr 09, 2007 | 6.960 | 6.960 | 6.842 | 6.897 | 183,204 | -0.07(-0.94%) |
Apr 05, 2007 | 6.983 | 7.075 | 6.955 | 6.962 | 126,312 | -0.02(-0.22%) |
Apr 04, 2007 | 7.118 | 7.118 | 6.974 | 6.978 | 134,663 | -0.13(-1.86%) |
Apr 03, 2007 | 6.983 | 7.188 | 6.970 | 7.110 | 158,673 | +0.14(+2.06%) |
Apr 02, 2007 | 6.993 | 7.012 | 6.888 | 6.966 | 248,448 | -0.02(-0.36%) |
Mar 30, 2007 | 7.026 | 7.072 | 6.928 | 6.991 | 303,253 | -0.02(-0.30%) |
Mar 29, 2007 | 7.003 | 7.031 | 6.844 | 7.012 | 300,121 | +0.06(+0.83%) |
Mar 28, 2007 | 7.060 | 7.060 | 6.947 | 6.955 | 263,063 | -0.13(-1.79%) |
Mar 27, 2007 | 7.127 | 7.137 | 7.020 | 7.081 | 168,590 | -0.07(-0.91%) |
Mar 26, 2007 | 7.150 | 7.213 | 7.081 | 7.146 | 242,185 | +0.01(+0.13%) |
Mar 23, 2007 | 7.043 | 7.219 | 7.031 | 7.137 | 315,780 | +0.09(+1.25%) |
Mar 22, 2007 | 7.012 | 7.083 | 6.953 | 7.049 | 252,624 | +0.08(+1.10%) |
Mar 21, 2007 | 6.830 | 7.056 | 6.798 | 6.972 | 256,799 | +0.15(+2.22%) |
Mar 20, 2007 | 6.888 | 6.888 | 6.729 | 6.821 | 412,863 | -0.08(-1.17%) |
Mar 19, 2007 | 6.667 | 6.913 | 6.652 | 6.901 | 380,502 | +0.28(+4.22%) |
Mar 16, 2007 | 6.840 | 6.893 | 6.617 | 6.621 | 754,741 | -0.22(-3.19%) |
Mar 15, 2007 | 6.790 | 6.849 | 6.767 | 6.840 | 314,736 | +0.06(+0.90%) |
Mar 14, 2007 | 6.635 | 6.805 | 6.468 | 6.778 | 513,599 | +0.14(+2.17%) |
Mar 13, 2007 | 6.964 | 6.930 | 6.591 | 6.635 | 536,043 | -0.33(-4.73%) |
Mar 12, 2007 | 6.972 | 7.045 | 6.874 | 6.964 | 480,194 | +0.03(+0.47%) |
Mar 09, 2007 | 6.955 | 6.955 | 6.815 | 6.932 | 231,224 | +0.03(+0.50%) |
Mar 08, 2007 | 6.955 | 6.964 | 6.822 | 6.897 | 514,643 | +0.00(+0.00%) |
Mar 07, 2007 | 7.075 | 7.089 | 6.880 | 6.897 | 581,453 | -0.17(-2.44%) |
Mar 06, 2007 | 7.070 | 7.129 | 6.976 | 7.070 | 635,214 | +0.18(+2.64%) |
Mar 05, 2007 | 6.983 | 7.162 | 6.870 | 6.888 | 881,575 | -0.16(-2.28%) |
Mar 02, 2007 | 7.175 | 7.294 | 7.043 | 7.049 | 876,355 | -0.15(-2.05%) |
Mar 01, 2007 | 7.108 | 7.351 | 6.708 | 7.196 | 1,197,371 | +0.16(+2.20%) |
Feb 28, 2007 | 7.386 | 7.386 | 7.029 | 7.041 | 760,482 | -0.32(-4.30%) |
Feb 27, 2007 | 7.280 | 7.493 | 7.248 | 7.357 | 771,443 | -0.01(-0.13%) |
Feb 26, 2007 | 7.405 | 7.424 | 7.206 | 7.367 | 349,707 | -0.01(-0.16%) |
Feb 23, 2007 | 7.451 | 7.451 | 7.328 | 7.378 | 276,112 | -0.07(-0.93%) |
Feb 22, 2007 | 7.558 | 7.731 | 7.365 | 7.447 | 390,941 | -0.09(-1.19%) |
Feb 21, 2007 | 7.575 | 7.604 | 7.483 | 7.537 | 231,746 | -0.03(-0.41%) |
Feb 20, 2007 | 7.376 | 7.583 | 7.326 | 7.568 | 312,126 | +0.18(+2.38%) |
Feb 16, 2007 | 7.330 | 7.413 | 7.198 | 7.391 | 379,458 | +0.06(+0.86%) |
Feb 15, 2007 | 7.267 | 7.365 | 7.227 | 7.328 | 298,034 | +0.07(+0.90%) |
Feb 14, 2007 | 7.257 | 7.376 | 7.252 | 7.263 | 399,292 | -0.01(-0.13%) |
Feb 13, 2007 | 7.127 | 7.321 | 7.083 | 7.273 | 490,310 | +0.19(+2.73%) |
Feb 12, 2007 | 6.840 | 7.085 | 6.840 | 7.079 | 405,555 | +0.25(+3.68%) |
Feb 09, 2007 | 6.983 | 7.024 | 6.796 | 6.828 | 289,160 | -0.15(-2.09%) |
Feb 08, 2007 | 7.085 | 7.089 | 6.964 | 6.974 | 209,302 | -0.11(-1.57%) |
Feb 07, 2007 | 7.135 | 7.164 | 6.999 | 7.085 | 156,585 | -0.05(-0.70%) |
Feb 06, 2007 | 7.060 | 7.167 | 7.050 | 7.135 | 300,121 | +0.09(+1.25%) |
Feb 05, 2007 | 6.951 | 7.047 | 6.922 | 7.047 | 350,229 | +0.10(+1.46%) |
Feb 02, 2007 | 7.108 | 7.133 | 6.945 | 6.945 | 233,834 | -0.14(-2.03%) |
Feb 01, 2007 | 7.050 | 7.137 | 7.045 | 7.089 | 155,019 | +0.07(+0.98%) |
Jan 31, 2007 | 6.970 | 7.056 | 6.918 | 7.020 | 229,658 | +0.05(+0.71%) |
Jan 30, 2007 | 6.936 | 7.027 | 6.897 | 6.970 | 312,126 | +0.06(+0.86%) |
Jan 29, 2007 | 6.821 | 6.922 | 6.778 | 6.911 | 1,947,921 | +0.06(+0.90%) |
Jan 26, 2007 | 6.847 | 6.895 | 6.784 | 6.849 | 440,004 | +0.00(+0.03%) |
Jan 25, 2007 | 6.993 | 7.068 | 6.828 | 6.847 | 451,487 | -0.22(-3.12%) |
Jan 24, 2007 | 6.964 | 7.108 | 6.888 | 7.068 | 392,507 | +0.20(+2.90%) |
Jan 23, 2007 | 6.658 | 6.928 | 6.646 | 6.868 | 287,595 | +0.21(+3.20%) |
Jan 22, 2007 | 6.985 | 6.995 | 6.646 | 6.656 | 360,668 | -0.37(-5.24%) |
Jan 19, 2007 | 6.870 | 7.027 | 6.849 | 7.024 | 245,838 | +0.16(+2.26%) |
Jan 18, 2007 | 7.075 | 7.075 | 6.863 | 6.868 | 424,868 | -0.20(-2.85%) |
Jan 17, 2007 | 7.102 | 7.154 | 7.043 | 7.070 | 382,590 | -0.05(-0.65%) |
Jan 16, 2007 | 7.252 | 7.307 | 7.043 | 7.116 | 339,790 | -0.10(-1.43%) |
Jan 12, 2007 | 7.267 | 7.290 | 7.194 | 7.219 | 192,599 | -0.05(-0.63%) |
Jan 11, 2007 | 7.095 | 7.317 | 7.095 | 7.265 | 346,053 | +0.17(+2.40%) |
Jan 10, 2007 | 7.098 | 7.137 | 7.031 | 7.095 | 246,360 | -0.03(-0.38%) |
Jan 09, 2007 | 7.070 | 7.121 | 6.939 | 7.121 | 402,946 | +0.06(+0.79%) |
Jan 08, 2007 | 7.054 | 7.098 | 6.936 | 7.066 | 396,160 | +0.00(+0.00%) |
Jan 05, 2007 | 7.300 | 7.311 | 7.047 | 7.066 | 517,775 | -0.27(-3.68%) |
Jan 04, 2007 | 7.372 | 7.414 | 7.311 | 7.336 | 337,180 | -0.06(-0.78%) |
Jan 03, 2007 | 7.443 | 7.610 | 7.240 | 7.393 | 643,043 | -0.05(-0.62%) |
Dec 29, 2006 | 7.531 | 7.608 | 7.439 | 7.439 | 365,365 | -0.09(-1.22%) |
Dec 28, 2006 | 7.529 | 7.568 | 7.455 | 7.531 | 470,799 | -0.00(-0.05%) |
Dec 27, 2006 | 7.300 | 7.545 | 7.300 | 7.535 | 712,463 | +0.22(+3.01%) |
Dec 26, 2006 | 7.223 | 7.355 | 7.223 | 7.315 | 876,877 | +0.07(+1.01%) |
Dec 22, 2006 | 7.118 | 7.290 | 7.089 | 7.242 | 994,838 | +0.15(+2.16%) |
Dec 21, 2006 | 7.583 | 7.583 | 6.516 | 7.089 | 2,947,457 | -0.27(-3.72%) |
Dec 20, 2006 | 7.175 | 7.387 | 7.167 | 7.363 | 458,794 | +0.20(+2.73%) |
Dec 19, 2006 | 7.041 | 7.181 | 7.041 | 7.167 | 367,453 | +0.08(+1.11%) |
Dec 18, 2006 | 7.328 | 7.344 | 7.089 | 7.089 | 507,336 | -0.23(-3.14%) |
Dec 15, 2006 | 7.330 | 7.367 | 7.319 | 7.319 | 453,575 | -0.01(-0.13%) |
Dec 14, 2006 | 7.357 | 7.466 | 7.328 | 7.328 | 280,287 | -0.00(-0.05%) |
Dec 13, 2006 | 7.351 | 7.382 | 7.309 | 7.332 | 650,872 | +0.01(+0.08%) |
Dec 12, 2006 | 7.380 | 7.437 | 7.301 | 7.326 | 245,316 | -0.05(-0.70%) |
Dec 11, 2006 | 7.338 | 7.401 | 7.326 | 7.378 | 282,897 | +0.04(+0.55%) |
Dec 08, 2006 | 7.286 | 7.367 | 7.248 | 7.338 | 128,921 | +0.05(+0.66%) |
Dec 07, 2006 | 7.347 | 7.405 | 7.286 | 7.290 | 189,468 | -0.05(-0.68%) |
Dec 06, 2006 | 7.319 | 7.363 | 7.288 | 7.340 | 244,795 | +0.01(+0.08%) |
Dec 05, 2006 | 7.261 | 7.382 | 7.252 | 7.334 | 289,160 | +0.09(+1.22%) |
Dec 04, 2006 | 7.085 | 7.319 | 7.085 | 7.246 | 352,316 | +0.16(+2.22%) |
Dec 01, 2006 | 7.072 | 7.165 | 6.993 | 7.089 | 399,292 | -0.04(-0.51%) |
Nov 30, 2006 | 7.169 | 7.200 | 7.125 | 7.125 | 431,653 | -0.07(-0.91%) |
Nov 29, 2006 | 7.204 | 7.223 | 7.133 | 7.190 | 377,892 | +0.02(+0.27%) |
Nov 28, 2006 | 7.215 | 7.271 | 7.108 | 7.171 | 263,063 | -0.04(-0.53%) |
Nov 27, 2006 | 7.414 | 7.422 | 7.146 | 7.209 | 474,453 | -0.24(-3.26%) |
Nov 24, 2006 | 7.491 | 7.491 | 7.407 | 7.453 | 80,902 | -0.07(-0.87%) |
Nov 22, 2006 | 7.568 | 7.568 | 7.495 | 7.518 | 165,980 | -0.06(-0.73%) |
Nov 21, 2006 | 7.574 | 7.593 | 7.529 | 7.574 | 375,282 | +0.02(+0.33%) |
Nov 20, 2006 | 7.606 | 7.606 | 7.514 | 7.549 | 285,507 | -0.05(-0.71%) |
Nov 17, 2006 | 7.579 | 7.612 | 7.510 | 7.602 | 256,277 | +0.02(+0.30%) |
Nov 16, 2006 | 7.654 | 7.654 | 7.577 | 7.579 | 330,395 | -0.05(-0.60%) |
Nov 15, 2006 | 7.602 | 7.677 | 7.591 | 7.625 | 457,751 | +0.03(+0.40%) |
Nov 14, 2006 | 7.428 | 7.602 | 7.388 | 7.595 | 289,682 | +0.18(+2.43%) |
Nov 13, 2006 | 7.414 | 7.487 | 7.399 | 7.414 | 206,170 | +0.00(+0.00%) |
Nov 10, 2006 | 7.261 | 7.418 | 7.234 | 7.414 | 331,438 | +0.15(+2.11%) |
Nov 09, 2006 | 7.328 | 7.328 | 7.223 | 7.261 | 379,980 | -0.06(-0.76%) |
Nov 08, 2006 | 7.227 | 7.351 | 7.194 | 7.317 | 277,677 | +0.07(+0.98%) |
Nov 07, 2006 | 7.196 | 7.311 | 7.181 | 7.246 | 375,804 | +0.03(+0.48%) |
Nov 06, 2006 | 7.135 | 7.213 | 7.121 | 7.211 | 419,126 | +0.09(+1.29%) |
Nov 03, 2006 | 6.993 | 7.127 | 6.993 | 7.119 | 598,677 | +0.14(+2.06%) |
Nov 02, 2006 | 6.903 | 6.998 | 6.903 | 6.976 | 655,048 | +0.03(+0.50%) |
Nov 01, 2006 | 7.123 | 7.123 | 6.916 | 6.941 | 555,355 | -0.01(-0.14%) |
Oct 31, 2006 | 6.943 | 6.974 | 6.901 | 6.951 | 391,985 | +0.01(+0.11%) |
Oct 30, 2006 | 6.794 | 6.993 | 6.773 | 6.943 | 376,326 | +0.14(+2.06%) |
Oct 27, 2006 | 7.004 | 7.012 | 6.786 | 6.803 | 326,219 | -0.21(-2.98%) |
Oct 26, 2006 | 7.012 | 7.050 | 6.945 | 7.012 | 312,648 | +0.03(+0.41%) |
Oct 25, 2006 | 7.031 | 7.112 | 6.897 | 6.983 | 473,931 | -0.02(-0.27%) |
Oct 24, 2006 | 6.763 | 7.075 | 6.763 | 7.003 | 930,638 | +0.26(+3.89%) |
Oct 23, 2006 | 6.715 | 6.803 | 6.704 | 6.740 | 347,619 | +0.02(+0.31%) |
Oct 20, 2006 | 6.907 | 6.907 | 6.702 | 6.719 | 350,751 | -0.16(-2.39%) |
Oct 19, 2006 | 6.897 | 6.928 | 6.853 | 6.884 | 317,868 | +0.00(+0.03%) |
Oct 18, 2006 | 6.907 | 6.955 | 6.847 | 6.882 | 299,599 | +0.01(+0.08%) |
Oct 17, 2006 | 6.859 | 6.890 | 6.782 | 6.876 | 254,190 | -0.02(-0.31%) |
Oct 16, 2006 | 6.926 | 7.004 | 6.895 | 6.897 | 406,077 | +0.00(+0.00%) |
Oct 13, 2006 | 6.955 | 6.974 | 6.872 | 6.897 | 325,175 | -0.02(-0.36%) |
Oct 12, 2006 | 6.667 | 6.936 | 6.667 | 6.922 | 530,824 | +0.29(+4.33%) |
Oct 11, 2006 | 6.706 | 6.744 | 6.575 | 6.635 | 441,048 | -0.07(-1.06%) |
Oct 10, 2006 | 6.715 | 6.771 | 6.700 | 6.706 | 618,512 | -0.01(-0.11%) |
Oct 09, 2006 | 6.786 | 6.801 | 6.667 | 6.713 | 941,599 | -0.07(-1.04%) |
Oct 06, 2006 | 6.786 | 6.830 | 6.709 | 6.784 | 1,101,316 | +0.00(+0.00%) |
Oct 05, 2006 | 6.732 | 6.844 | 6.708 | 6.784 | 1,091,399 | +0.05(+0.77%) |
Oct 04, 2006 | 6.424 | 6.754 | 6.424 | 6.732 | 1,227,628 | +0.29(+4.52%) |
Oct 03, 2006 | 6.418 | 6.476 | 6.328 | 6.441 | 1,429,623 | -0.01(-0.18%) |
Oct 02, 2006 | 6.581 | 6.583 | 6.447 | 6.453 | 335,092 | -0.12(-1.81%) |
Sep 29, 2006 | 6.721 | 6.748 | 6.570 | 6.572 | 456,185 | -0.15(-2.20%) |
Sep 28, 2006 | 6.723 | 6.801 | 6.686 | 6.719 | 791,277 | -0.00(-0.06%) |
Sep 27, 2006 | 6.744 | 6.857 | 6.706 | 6.723 | 1,027,199 | -0.02(-0.31%) |
Sep 26, 2006 | 6.706 | 6.828 | 6.706 | 6.744 | 998,492 | +0.07(+1.00%) |
Sep 25, 2006 | 6.549 | 6.732 | 6.549 | 6.677 | 1,013,107 | +0.13(+2.02%) |
Sep 22, 2006 | 6.648 | 6.863 | 6.504 | 6.545 | 1,968,799 | +0.15(+2.28%) |
Sep 21, 2006 | 6.481 | 6.556 | 6.344 | 6.399 | 411,819 | -0.06(-0.98%) |
Sep 20, 2006 | 6.278 | 6.564 | 6.271 | 6.462 | 1,014,150 | +0.22(+3.50%) |
Sep 19, 2006 | 6.322 | 6.357 | 6.114 | 6.244 | 542,307 | -0.10(-1.63%) |
Sep 18, 2006 | 6.380 | 6.395 | 6.311 | 6.347 | 342,399 | +0.02(+0.30%) |
Sep 15, 2006 | 6.351 | 6.414 | 6.301 | 6.328 | 824,682 | +0.02(+0.30%) |
Sep 14, 2006 | 6.150 | 6.319 | 6.102 | 6.309 | 856,521 | +0.14(+2.30%) |
Sep 13, 2006 | 6.160 | 6.194 | 6.096 | 6.167 | 422,780 | +0.01(+0.22%) |
Sep 12, 2006 | 6.083 | 6.207 | 6.039 | 6.154 | 540,741 | +0.08(+1.26%) |
Sep 11, 2006 | 6.087 | 6.108 | 5.978 | 6.077 | 556,921 | -0.02(-0.31%) |
Sep 08, 2006 | 6.131 | 6.188 | 6.083 | 6.096 | 357,536 | -0.03(-0.44%) |
Sep 07, 2006 | 6.064 | 6.198 | 6.035 | 6.123 | 579,887 | +0.03(+0.50%) |
Sep 06, 2006 | 6.276 | 6.322 | 6.077 | 6.093 | 591,892 | -0.20(-3.11%) |
Sep 05, 2006 | 6.250 | 6.370 | 6.236 | 6.288 | 615,380 | +0.02(+0.31%) |
Sep 01, 2006 | 6.303 | 6.409 | 6.263 | 6.269 | 874,268 | -0.08(-1.24%) |
Aug 31, 2006 | 6.200 | 6.409 | 6.197 | 6.347 | 2,357,652 | +0.44(+7.39%) |
Aug 30, 2006 | 5.920 | 5.974 | 5.870 | 5.911 | 659,746 | +0.01(+0.19%) |
Aug 29, 2006 | 5.853 | 5.911 | 5.809 | 5.899 | 315,780 | +0.07(+1.25%) |
Aug 28, 2006 | 5.719 | 5.834 | 5.690 | 5.826 | 389,897 | +0.11(+1.98%) |
Aug 25, 2006 | 5.679 | 5.732 | 5.654 | 5.713 | 938,989 | +0.03(+0.61%) |
Aug 24, 2006 | 5.773 | 5.773 | 5.604 | 5.679 | 691,585 | -0.09(-1.59%) |
Aug 23, 2006 | 5.901 | 5.909 | 5.771 | 5.771 | 246,360 | -0.13(-2.18%) |
Aug 22, 2006 | 5.891 | 5.934 | 5.878 | 5.899 | 557,965 | -0.02(-0.36%) |
Aug 21, 2006 | 5.987 | 5.999 | 5.892 | 5.920 | 391,985 | -0.09(-1.53%) |
Aug 18, 2006 | 6.093 | 6.100 | 6.006 | 6.012 | 442,092 | -0.07(-1.10%) |
Aug 17, 2006 | 6.035 | 6.112 | 5.993 | 6.079 | 291,770 | +0.03(+0.54%) |
Aug 16, 2006 | 5.930 | 6.056 | 5.930 | 6.047 | 350,751 | +0.17(+2.94%) |
Aug 15, 2006 | 5.882 | 5.895 | 5.824 | 5.874 | 419,648 | +0.09(+1.62%) |
Aug 14, 2006 | 5.767 | 5.951 | 5.765 | 5.780 | 272,458 | +0.03(+0.50%) |
Aug 11, 2006 | 5.870 | 5.870 | 5.719 | 5.752 | 567,882 | -0.12(-2.02%) |
Aug 10, 2006 | 5.903 | 5.949 | 5.832 | 5.870 | 312,126 | -0.05(-0.87%) |
Aug 09, 2006 | 6.102 | 6.133 | 5.911 | 5.922 | 376,848 | -0.15(-2.49%) |
Aug 08, 2006 | 6.045 | 6.127 | 5.999 | 6.073 | 1,073,131 | +0.03(+0.48%) |
Aug 07, 2006 | 6.016 | 6.073 | 6.012 | 6.045 | 436,873 | +0.01(+0.22%) |
Aug 04, 2006 | 6.016 | 6.071 | 6.006 | 6.031 | 600,765 | +0.06(+0.96%) |
Aug 03, 2006 | 5.786 | 5.987 | 5.767 | 5.974 | 450,965 | +0.17(+2.94%) |
Aug 02, 2006 | 5.709 | 5.811 | 5.709 | 5.803 | 795,453 | +0.07(+1.30%) |
Aug 01, 2006 | 5.920 | 5.920 | 5.700 | 5.729 | 779,272 | -0.18(-3.08%) |
Jul 31, 2006 | 5.939 | 5.960 | 5.857 | 5.911 | 517,775 | -0.07(-1.12%) |
Jul 28, 2006 | 5.863 | 6.014 | 5.863 | 5.978 | 409,731 | +0.13(+2.16%) |
Jul 27, 2006 | 5.863 | 5.934 | 5.805 | 5.851 | 482,282 | +0.00(+0.00%) |
Jul 26, 2006 | 5.757 | 5.909 | 5.633 | 5.851 | 761,004 | +0.08(+1.46%) |
Jul 25, 2006 | 5.681 | 5.828 | 5.681 | 5.767 | 802,238 | +0.09(+1.59%) |
Jul 24, 2006 | 5.451 | 5.706 | 5.447 | 5.677 | 611,726 | +0.24(+4.48%) |
Jul 21, 2006 | 5.520 | 5.543 | 5.412 | 5.433 | 565,794 | -0.09(-1.56%) |
Jul 20, 2006 | 5.566 | 5.629 | 5.512 | 5.520 | 749,521 | -0.04(-0.69%) |
Jul 19, 2006 | 5.221 | 5.558 | 5.221 | 5.558 | 874,268 | +0.34(+6.54%) |
Jul 18, 2006 | 5.282 | 5.307 | 5.173 | 5.217 | 398,248 | -0.06(-1.13%) |
Jul 17, 2006 | 5.317 | 5.363 | 5.259 | 5.276 | 382,590 | -0.05(-0.94%) |
Jul 14, 2006 | 5.336 | 5.336 | 5.261 | 5.326 | 521,429 | -0.03(-0.54%) |
Jul 13, 2006 | 5.460 | 5.460 | 5.353 | 5.355 | 494,287 | -0.11(-2.07%) |
Jul 12, 2006 | 5.451 | 5.514 | 5.441 | 5.468 | 503,682 | +0.01(+0.21%) |
Jul 11, 2006 | 5.393 | 5.456 | 5.313 | 5.456 | 494,287 | +0.04(+0.81%) |
Jul 10, 2006 | 5.495 | 5.562 | 5.412 | 5.412 | 495,331 | -0.07(-1.36%) |
Jul 07, 2006 | 5.447 | 5.556 | 5.433 | 5.487 | 754,741 | +0.04(+0.74%) |
Jul 06, 2006 | 5.525 | 5.550 | 5.405 | 5.447 | 360,668 | -0.07(-1.22%) |
Jul 05, 2006 | 5.403 | 5.533 | 5.374 | 5.514 | 811,111 | +0.10(+1.84%) |
Jul 03, 2006 | 5.451 | 5.460 | 5.326 | 5.414 | 610,160 | -0.02(-0.32%) |
Jun 30, 2006 | 5.263 | 5.432 | 5.221 | 5.432 | 2,198,457 | +0.17(+3.24%) |
Jun 29, 2006 | 5.278 | 5.336 | 5.163 | 5.261 | 1,051,209 | -0.00(-0.04%) |
Jun 28, 2006 | 5.336 | 5.338 | 5.205 | 5.263 | 561,619 | -0.07(-1.33%) |
Jun 27, 2006 | 5.585 | 5.594 | 5.330 | 5.334 | 676,448 | -0.24(-4.30%) |
Jun 26, 2006 | 5.546 | 5.602 | 5.522 | 5.573 | 432,697 | +0.04(+0.73%) |
Jun 23, 2006 | 5.614 | 5.614 | 5.522 | 5.533 | 477,063 | -0.06(-1.10%) |
Jun 22, 2006 | 5.614 | 5.627 | 5.527 | 5.594 | 520,385 | -0.00(-0.03%) |
Jun 21, 2006 | 5.569 | 5.638 | 5.560 | 5.596 | 803,282 | +0.07(+1.25%) |
Jun 20, 2006 | 5.575 | 5.644 | 5.525 | 5.527 | 634,692 | -0.03(-0.55%) |
Jun 19, 2006 | 5.834 | 5.843 | 5.518 | 5.558 | 965,087 | -0.31(-5.35%) |
Jun 16, 2006 | 5.796 | 5.987 | 5.776 | 5.872 | 2,307,023 | +0.06(+1.06%) |
Jun 15, 2006 | 5.709 | 5.843 | 5.702 | 5.811 | 1,313,750 | +0.12(+2.16%) |
Jun 14, 2006 | 5.729 | 5.824 | 5.640 | 5.688 | 590,848 | -0.08(-1.36%) |
Jun 13, 2006 | 6.035 | 6.160 | 5.765 | 5.767 | 659,224 | -0.30(-4.90%) |
Jun 12, 2006 | 6.207 | 6.207 | 6.054 | 6.064 | 435,829 | -0.15(-2.34%) |
Jun 09, 2006 | 6.324 | 6.345 | 6.188 | 6.209 | 405,555 | -0.11(-1.79%) |
Jun 08, 2006 | 6.447 | 6.453 | 6.196 | 6.322 | 589,282 | -0.12(-1.93%) |
Jun 07, 2006 | 6.514 | 6.715 | 6.445 | 6.447 | 541,785 | -0.05(-0.83%) |
Jun 06, 2006 | 6.524 | 6.560 | 6.435 | 6.501 | 655,048 | -0.01(-0.15%) |
Jun 05, 2006 | 6.572 | 6.610 | 6.476 | 6.510 | 1,128,980 | -0.06(-0.93%) |
Jun 02, 2006 | 6.207 | 6.872 | 6.207 | 6.572 | 1,275,126 | +0.46(+7.46%) |