Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.893 | 7.987 | 7.893 | 7.958 | 133,750 | +0.06(+0.78%) |
May 30, 2007 | 7.754 | 7.896 | 7.709 | 7.896 | 186,802 | +0.14(+1.83%) |
May 29, 2007 | 7.695 | 7.786 | 7.695 | 7.754 | 154,298 | +0.06(+0.77%) |
May 25, 2007 | 7.521 | 7.695 | 7.521 | 7.695 | 220,052 | +0.18(+2.35%) |
May 24, 2007 | 7.615 | 7.674 | 7.497 | 7.519 | 224,909 | -0.05(-0.60%) |
May 23, 2007 | 7.987 | 8.099 | 7.524 | 7.564 | 604,117 | -0.40(-4.98%) |
May 22, 2007 | 8.244 | 8.271 | 7.835 | 7.960 | 278,708 | -0.21(-2.62%) |
May 21, 2007 | 8.555 | 8.563 | 8.164 | 8.174 | 248,820 | -0.35(-4.08%) |
May 18, 2007 | 8.306 | 8.525 | 8.284 | 8.522 | 232,008 | +0.09(+1.02%) |
May 17, 2007 | 8.437 | 8.466 | 8.351 | 8.437 | 272,731 | +0.08(+0.99%) |
May 16, 2007 | 8.346 | 8.373 | 8.303 | 8.354 | 110,960 | +0.04(+0.48%) |
May 15, 2007 | 8.260 | 8.316 | 8.220 | 8.314 | 141,969 | +0.06(+0.78%) |
May 14, 2007 | 8.124 | 8.378 | 8.118 | 8.249 | 172,605 | +0.13(+1.62%) |
May 11, 2007 | 8.257 | 8.257 | 8.097 | 8.118 | 96,016 | +0.08(+0.97%) |
May 10, 2007 | 8.030 | 8.091 | 8.025 | 8.041 | 61,271 | -0.01(-0.07%) |
May 09, 2007 | 8.011 | 8.051 | 7.992 | 8.046 | 56,414 | +0.07(+0.87%) |
May 08, 2007 | 7.950 | 8.011 | 7.950 | 7.976 | 76,215 | +0.01(+0.17%) |
May 07, 2007 | 7.984 | 7.987 | 7.936 | 7.963 | 115,443 | -0.01(-0.07%) |
May 04, 2007 | 7.998 | 8.035 | 7.950 | 7.968 | 110,960 | +0.01(+0.10%) |
May 03, 2007 | 8.051 | 8.110 | 7.960 | 7.960 | 134,497 | -0.07(-0.87%) |
May 02, 2007 | 8.057 | 8.057 | 7.998 | 8.030 | 84,060 | +0.03(+0.43%) |
May 01, 2007 | 7.963 | 8.039 | 7.947 | 7.995 | 97,510 | -0.02(-0.27%) |
Apr 30, 2007 | 8.000 | 8.140 | 8.000 | 8.017 | 107,971 | +0.05(+0.67%) |
Apr 27, 2007 | 8.043 | 8.043 | 7.936 | 7.963 | 54,172 | -0.03(-0.34%) |
Apr 26, 2007 | 7.931 | 8.030 | 7.928 | 7.990 | 72,105 | +0.04(+0.51%) |
Apr 25, 2007 | 7.829 | 7.976 | 7.786 | 7.950 | 82,940 | +0.15(+1.92%) |
Apr 24, 2007 | 7.816 | 7.851 | 7.773 | 7.800 | 83,313 | +0.01(+0.09%) |
Apr 23, 2007 | 7.802 | 7.856 | 7.768 | 7.792 | 48,942 | +0.03(+0.39%) |
Apr 20, 2007 | 7.776 | 7.845 | 7.749 | 7.762 | 101,993 | +0.09(+1.22%) |
Apr 19, 2007 | 7.677 | 7.677 | 7.620 | 7.669 | 54,172 | -0.01(-0.10%) |
Apr 18, 2007 | 7.628 | 7.709 | 7.610 | 7.677 | 93,401 | +0.07(+0.99%) |
Apr 17, 2007 | 7.553 | 7.639 | 7.537 | 7.602 | 73,973 | +0.10(+1.32%) |
Apr 16, 2007 | 7.628 | 7.661 | 7.479 | 7.503 | 132,629 | -0.09(-1.23%) |
Apr 13, 2007 | 7.658 | 7.669 | 7.596 | 7.596 | 45,579 | -0.03(-0.46%) |
Apr 12, 2007 | 7.602 | 7.634 | 7.524 | 7.631 | 92,653 | -0.04(-0.49%) |
Apr 11, 2007 | 7.762 | 7.762 | 7.602 | 7.669 | 109,839 | -0.03(-0.42%) |
Apr 10, 2007 | 7.757 | 7.757 | 7.634 | 7.701 | 81,819 | +0.01(+0.14%) |
Apr 09, 2007 | 7.682 | 7.735 | 7.661 | 7.690 | 69,490 | +0.06(+0.81%) |
Apr 05, 2007 | 7.524 | 7.639 | 7.521 | 7.628 | 40,349 | +0.09(+1.21%) |
Apr 04, 2007 | 7.495 | 7.537 | 7.468 | 7.537 | 47,074 | +0.04(+0.50%) |
Apr 03, 2007 | 7.495 | 7.548 | 7.465 | 7.500 | 62,391 | +0.03(+0.43%) |
Apr 02, 2007 | 7.497 | 7.545 | 7.377 | 7.468 | 79,204 | -0.06(-0.75%) |
Mar 30, 2007 | 7.425 | 7.612 | 7.425 | 7.524 | 84,434 | +0.10(+1.33%) |
Mar 29, 2007 | 7.385 | 7.441 | 7.361 | 7.425 | 71,731 | +0.07(+0.91%) |
Mar 28, 2007 | 7.388 | 7.452 | 7.345 | 7.358 | 70,611 | -0.08(-1.04%) |
Mar 27, 2007 | 7.441 | 7.521 | 7.430 | 7.436 | 144,211 | -0.03(-0.43%) |
Mar 26, 2007 | 7.334 | 7.495 | 7.286 | 7.468 | 120,674 | +0.13(+1.82%) |
Mar 23, 2007 | 7.179 | 7.350 | 7.179 | 7.334 | 66,501 | +0.18(+2.51%) |
Mar 22, 2007 | 7.109 | 7.155 | 7.106 | 7.155 | 65,380 | +0.07(+0.98%) |
Mar 21, 2007 | 7.085 | 7.104 | 7.032 | 7.085 | 70,611 | +0.02(+0.30%) |
Mar 20, 2007 | 6.999 | 7.096 | 6.999 | 7.064 | 143,090 | +0.06(+0.92%) |
Mar 19, 2007 | 7.077 | 7.082 | 6.997 | 6.999 | 63,139 | -0.05(-0.65%) |
Mar 16, 2007 | 7.021 | 7.045 | 7.010 | 7.045 | 28,767 | +0.04(+0.57%) |
Mar 15, 2007 | 6.991 | 7.064 | 6.991 | 7.005 | 42,217 | -0.02(-0.27%) |
Mar 14, 2007 | 7.061 | 7.061 | 6.994 | 7.023 | 48,568 | -0.07(-1.01%) |
Mar 13, 2007 | 7.098 | 7.098 | 7.040 | 7.095 | 26,525 | -0.00(-0.04%) |
Mar 12, 2007 | 6.983 | 7.098 | 6.975 | 7.098 | 51,183 | +0.12(+1.73%) |
Mar 09, 2007 | 6.949 | 6.998 | 6.927 | 6.978 | 73,973 | +0.03(+0.46%) |
Mar 08, 2007 | 6.999 | 7.013 | 6.924 | 6.946 | 64,259 | +0.00(+0.00%) |
Mar 07, 2007 | 7.026 | 7.053 | 6.946 | 6.946 | 58,282 | -0.12(-1.67%) |
Mar 06, 2007 | 7.093 | 7.139 | 7.061 | 7.064 | 110,586 | +0.04(+0.53%) |
Mar 05, 2007 | 7.066 | 7.082 | 7.007 | 7.026 | 84,060 | -0.09(-1.20%) |
Mar 02, 2007 | 7.200 | 7.200 | 7.098 | 7.112 | 134,497 | -0.12(-1.63%) |
Mar 01, 2007 | 7.112 | 7.232 | 6.456 | 7.230 | 393,778 | -0.04(-0.52%) |
Feb 28, 2007 | 7.069 | 7.275 | 7.066 | 7.267 | 117,311 | +0.20(+2.80%) |
Feb 27, 2007 | 7.136 | 7.147 | 7.032 | 7.069 | 152,430 | -0.11(-1.49%) |
Feb 26, 2007 | 7.179 | 7.214 | 7.144 | 7.176 | 112,454 | +0.01(+0.19%) |
Feb 23, 2007 | 7.120 | 7.203 | 7.117 | 7.163 | 60,150 | +0.01(+0.15%) |
Feb 22, 2007 | 7.230 | 7.230 | 7.077 | 7.152 | 182,692 | -0.08(-1.08%) |
Feb 21, 2007 | 7.275 | 7.315 | 7.230 | 7.230 | 94,521 | -0.07(-0.95%) |
Feb 20, 2007 | 7.299 | 7.334 | 7.267 | 7.299 | 104,235 | -0.02(-0.22%) |
Feb 16, 2007 | 7.441 | 7.465 | 7.299 | 7.315 | 154,298 | -0.22(-2.95%) |
Feb 15, 2007 | 7.454 | 7.602 | 7.452 | 7.537 | 150,188 | +0.08(+1.11%) |
Feb 14, 2007 | 7.315 | 7.468 | 7.307 | 7.454 | 120,633 | +0.15(+2.05%) |
Feb 13, 2007 | 7.187 | 7.374 | 7.187 | 7.305 | 156,913 | +0.13(+1.83%) |
Feb 12, 2007 | 7.147 | 7.187 | 7.133 | 7.173 | 97,099 | -0.03(-0.48%) |
Feb 09, 2007 | 7.160 | 7.208 | 7.112 | 7.208 | 84,060 | +0.05(+0.67%) |
Feb 08, 2007 | 7.106 | 7.171 | 7.066 | 7.160 | 39,975 | +0.06(+0.79%) |
Feb 07, 2007 | 7.056 | 7.173 | 7.045 | 7.104 | 87,423 | +0.05(+0.72%) |
Feb 06, 2007 | 7.023 | 7.064 | 7.013 | 7.053 | 70,237 | +0.06(+0.80%) |
Feb 05, 2007 | 6.959 | 6.997 | 6.957 | 6.997 | 37,734 | +0.04(+0.54%) |
Feb 02, 2007 | 6.983 | 6.989 | 6.930 | 6.959 | 48,194 | -0.01(-0.15%) |
Feb 01, 2007 | 6.943 | 6.970 | 6.911 | 6.970 | 75,468 | +0.03(+0.39%) |
Jan 31, 2007 | 6.831 | 6.957 | 6.831 | 6.943 | 72,852 | +0.10(+1.53%) |
Jan 30, 2007 | 6.879 | 6.879 | 6.831 | 6.839 | 55,667 | -0.03(-0.43%) |
Jan 29, 2007 | 6.863 | 6.876 | 6.825 | 6.868 | 110,960 | -0.01(-0.12%) |
Jan 26, 2007 | 6.879 | 6.892 | 6.823 | 6.876 | 72,105 | -0.01(-0.16%) |
Jan 25, 2007 | 6.927 | 6.927 | 6.874 | 6.887 | 87,423 | -0.03(-0.39%) |
Jan 24, 2007 | 6.895 | 6.927 | 6.860 | 6.914 | 71,731 | +0.00(+0.04%) |
Jan 23, 2007 | 6.941 | 6.941 | 6.866 | 6.911 | 54,919 | -0.01(-0.08%) |
Jan 22, 2007 | 6.954 | 6.959 | 6.898 | 6.916 | 107,971 | -0.01(-0.08%) |
Jan 19, 2007 | 6.978 | 6.978 | 6.908 | 6.922 | 45,579 | -0.05(-0.65%) |
Jan 18, 2007 | 7.013 | 7.013 | 6.895 | 6.967 | 85,181 | -0.04(-0.53%) |
Jan 17, 2007 | 7.010 | 7.013 | 6.927 | 7.005 | 95,269 | +0.03(+0.50%) |
Jan 16, 2007 | 6.986 | 6.994 | 6.911 | 6.970 | 156,540 | -0.01(-0.19%) |
Jan 12, 2007 | 6.978 | 7.007 | 6.941 | 6.983 | 132,629 | +0.01(+0.15%) |
Jan 11, 2007 | 6.903 | 6.981 | 6.890 | 6.973 | 137,112 | +0.07(+0.97%) |
Jan 10, 2007 | 6.879 | 6.930 | 6.692 | 6.906 | 111,707 | -0.03(-0.42%) |
Jan 09, 2007 | 6.989 | 7.040 | 6.879 | 6.935 | 169,242 | -0.12(-1.71%) |
Jan 08, 2007 | 7.133 | 7.155 | 7.026 | 7.056 | 267,126 | +0.00(+0.04%) |
Jan 05, 2007 | 7.106 | 7.106 | 6.962 | 7.053 | 111,707 | -0.02(-0.27%) |
Jan 04, 2007 | 7.147 | 7.147 | 6.967 | 7.072 | 195,394 | -0.07(-1.01%) |
Jan 03, 2007 | 6.839 | 7.171 | 6.809 | 7.144 | 285,059 | +0.31(+4.58%) |
Dec 29, 2006 | 6.908 | 6.919 | 6.815 | 6.831 | 96,763 | -0.01(-0.16%) |
Dec 28, 2006 | 6.957 | 6.959 | 6.828 | 6.841 | 86,302 | -0.11(-1.54%) |
Dec 27, 2006 | 6.954 | 6.959 | 6.932 | 6.949 | 44,832 | +0.02(+0.23%) |
Dec 26, 2006 | 6.892 | 6.954 | 6.694 | 6.932 | 94,148 | +0.08(+1.18%) |
Dec 22, 2006 | 6.882 | 6.882 | 6.777 | 6.852 | 52,304 | -0.01(-0.08%) |
Dec 21, 2006 | 6.906 | 6.957 | 6.858 | 6.858 | 54,919 | -0.09(-1.31%) |
Dec 20, 2006 | 6.892 | 6.959 | 6.892 | 6.949 | 108,345 | +0.06(+0.89%) |
Dec 19, 2006 | 6.833 | 6.916 | 6.812 | 6.887 | 80,698 | +0.00(+0.00%) |
Dec 18, 2006 | 6.954 | 6.959 | 6.884 | 6.887 | 57,535 | +0.01(+0.08%) |
Dec 15, 2006 | 6.721 | 6.882 | 6.721 | 6.882 | 136,365 | +0.14(+2.06%) |
Dec 14, 2006 | 6.831 | 6.831 | 6.721 | 6.742 | 124,783 | -0.07(-1.02%) |
Dec 13, 2006 | 6.868 | 6.898 | 6.791 | 6.812 | 98,631 | -0.06(-0.90%) |
Dec 12, 2006 | 6.801 | 6.932 | 6.799 | 6.874 | 293,652 | +0.17(+2.60%) |
Dec 11, 2006 | 6.598 | 6.700 | 6.579 | 6.700 | 66,127 | +0.16(+2.37%) |
Dec 08, 2006 | 6.528 | 6.622 | 6.526 | 6.544 | 95,642 | +0.04(+0.62%) |
Dec 07, 2006 | 6.510 | 6.512 | 6.469 | 6.504 | 133,376 | +0.03(+0.41%) |
Dec 06, 2006 | 6.459 | 6.502 | 6.459 | 6.477 | 143,090 | +0.03(+0.46%) |
Dec 05, 2006 | 6.421 | 6.456 | 6.421 | 6.448 | 105,356 | +0.07(+1.09%) |
Dec 04, 2006 | 6.370 | 6.400 | 6.370 | 6.378 | 75,468 | +0.01(+0.21%) |
Dec 01, 2006 | 6.424 | 6.451 | 6.365 | 6.365 | 93,774 | -0.04(-0.63%) |
Nov 30, 2006 | 6.381 | 6.424 | 6.368 | 6.405 | 83,313 | +0.02(+0.38%) |
Nov 29, 2006 | 6.239 | 6.413 | 6.239 | 6.381 | 136,365 | +0.12(+1.84%) |
Nov 28, 2006 | 6.196 | 6.271 | 6.188 | 6.266 | 88,170 | +0.09(+1.39%) |
Nov 27, 2006 | 6.263 | 6.301 | 6.162 | 6.180 | 146,079 | -0.06(-0.99%) |
Nov 24, 2006 | 6.234 | 6.258 | 6.234 | 6.242 | 81,445 | -0.06(-0.93%) |
Nov 22, 2006 | 6.143 | 6.317 | 6.143 | 6.301 | 215,569 | +0.14(+2.30%) |
Nov 21, 2006 | 6.170 | 6.212 | 6.140 | 6.159 | 94,895 | -0.05(-0.78%) |
Nov 20, 2006 | 6.263 | 6.263 | 6.172 | 6.207 | 209,591 | -0.51(-7.57%) |
Nov 17, 2006 | 6.718 | 6.724 | 6.702 | 6.716 | 168,495 | -0.00(-0.04%) |
Nov 16, 2006 | 6.753 | 6.785 | 6.705 | 6.718 | 147,573 | +0.05(+0.80%) |
Nov 15, 2006 | 6.713 | 6.732 | 6.665 | 6.665 | 137,112 | -0.03(-0.40%) |
Nov 14, 2006 | 6.676 | 6.729 | 6.665 | 6.692 | 128,146 | +0.04(+0.56%) |
Nov 13, 2006 | 6.638 | 6.676 | 6.576 | 6.654 | 139,354 | +0.06(+0.85%) |
Nov 10, 2006 | 6.531 | 6.611 | 6.531 | 6.598 | 159,902 | +0.18(+2.75%) |
Nov 09, 2006 | 6.464 | 6.464 | 6.419 | 6.421 | 41,843 | -0.02(-0.25%) |
Nov 08, 2006 | 6.424 | 6.448 | 6.389 | 6.437 | 49,315 | -0.01(-0.08%) |
Nov 07, 2006 | 6.400 | 6.459 | 6.386 | 6.443 | 33,997 | +0.07(+1.09%) |
Nov 06, 2006 | 6.394 | 6.437 | 6.349 | 6.373 | 66,501 | -0.00(-0.04%) |
Nov 03, 2006 | 6.357 | 6.397 | 6.285 | 6.376 | 81,819 | +0.03(+0.42%) |
Nov 02, 2006 | 6.510 | 6.510 | 6.309 | 6.349 | 266,379 | -0.19(-2.87%) |
Nov 01, 2006 | 6.560 | 6.590 | 6.504 | 6.536 | 119,926 | +0.01(+0.21%) |
Oct 31, 2006 | 6.494 | 6.571 | 6.477 | 6.523 | 93,027 | +0.03(+0.49%) |
Oct 30, 2006 | 6.453 | 6.518 | 6.432 | 6.491 | 76,588 | +0.04(+0.62%) |
Oct 27, 2006 | 6.467 | 6.483 | 6.440 | 6.451 | 60,523 | -0.03(-0.54%) |
Oct 26, 2006 | 6.552 | 6.552 | 6.472 | 6.485 | 70,237 | -0.03(-0.41%) |
Oct 25, 2006 | 6.507 | 6.542 | 6.472 | 6.512 | 65,007 | +0.00(+0.00%) |
Oct 24, 2006 | 6.435 | 6.512 | 6.435 | 6.512 | 93,774 | +0.08(+1.21%) |
Oct 23, 2006 | 6.421 | 6.435 | 6.402 | 6.435 | 50,062 | +0.03(+0.42%) |
Oct 20, 2006 | 6.416 | 6.435 | 6.397 | 6.408 | 72,852 | +0.00(+0.00%) |
Oct 19, 2006 | 6.416 | 6.424 | 6.397 | 6.408 | 25,778 | +0.01(+0.17%) |
Oct 18, 2006 | 6.411 | 6.424 | 6.373 | 6.397 | 34,371 | +0.02(+0.34%) |
Oct 17, 2006 | 6.338 | 6.376 | 6.322 | 6.376 | 76,215 | -0.02(-0.29%) |
Oct 16, 2006 | 6.419 | 6.421 | 6.352 | 6.394 | 59,029 | +0.00(+0.04%) |
Oct 13, 2006 | 6.373 | 6.392 | 6.370 | 6.392 | 21,295 | +0.00(+0.00%) |
Oct 12, 2006 | 6.373 | 6.405 | 6.330 | 6.392 | 63,139 | +0.02(+0.29%) |
Oct 11, 2006 | 6.392 | 6.394 | 6.373 | 6.373 | 38,854 | +0.00(+0.00%) |
Oct 10, 2006 | 6.389 | 6.421 | 6.362 | 6.373 | 44,085 | -0.03(-0.42%) |
Oct 09, 2006 | 6.384 | 6.402 | 6.370 | 6.400 | 24,657 | +0.01(+0.21%) |
Oct 06, 2006 | 6.389 | 6.421 | 6.373 | 6.386 | 36,986 | -0.01(-0.08%) |
Oct 05, 2006 | 6.376 | 6.419 | 6.376 | 6.392 | 56,040 | +0.01(+0.13%) |
Oct 04, 2006 | 6.378 | 6.408 | 6.370 | 6.384 | 75,841 | +0.01(+0.17%) |
Oct 03, 2006 | 6.381 | 6.408 | 6.370 | 6.373 | 88,917 | +0.00(+0.04%) |
Oct 02, 2006 | 6.357 | 6.373 | 6.344 | 6.370 | 32,129 | -0.01(-0.13%) |
Sep 29, 2006 | 6.301 | 6.381 | 6.301 | 6.378 | 79,951 | +0.06(+0.97%) |
Sep 28, 2006 | 6.290 | 6.317 | 6.290 | 6.317 | 40,349 | +0.02(+0.36%) |
Sep 27, 2006 | 6.263 | 6.303 | 6.250 | 6.294 | 62,391 | +0.00(+0.07%) |
Sep 26, 2006 | 6.357 | 6.370 | 6.250 | 6.290 | 90,785 | -0.08(-1.22%) |
Sep 25, 2006 | 6.314 | 6.376 | 6.314 | 6.368 | 60,897 | +0.05(+0.72%) |
Sep 22, 2006 | 6.285 | 6.322 | 6.271 | 6.322 | 69,116 | +0.05(+0.72%) |
Sep 21, 2006 | 6.253 | 6.303 | 6.253 | 6.277 | 79,577 | +0.01(+0.17%) |
Sep 20, 2006 | 6.245 | 6.279 | 6.245 | 6.266 | 93,401 | +0.02(+0.26%) |
Sep 19, 2006 | 6.226 | 6.263 | 6.226 | 6.250 | 42,590 | +0.05(+0.73%) |
Sep 18, 2006 | 6.212 | 6.231 | 6.175 | 6.204 | 81,445 | +0.03(+0.56%) |
Sep 15, 2006 | 6.132 | 6.188 | 6.132 | 6.170 | 54,172 | +0.06(+1.05%) |
Sep 14, 2006 | 6.121 | 6.138 | 6.087 | 6.105 | 71,731 | +0.01(+0.18%) |
Sep 13, 2006 | 6.079 | 6.135 | 6.065 | 6.095 | 73,600 | +0.02(+0.40%) |
Sep 12, 2006 | 6.068 | 6.095 | 6.038 | 6.071 | 62,765 | +0.01(+0.22%) |
Sep 11, 2006 | 6.073 | 6.084 | 6.057 | 6.057 | 45,953 | -0.01(-0.15%) |
Sep 08, 2006 | 5.875 | 6.146 | 5.875 | 6.066 | 81,445 | -0.05(-0.82%) |
Sep 07, 2006 | 6.231 | 6.231 | 6.076 | 6.116 | 79,951 | -0.13(-2.14%) |
Sep 06, 2006 | 6.309 | 6.309 | 6.250 | 6.250 | 73,973 | -0.06(-1.02%) |
Sep 05, 2006 | 6.303 | 6.336 | 6.269 | 6.314 | 86,676 | +0.03(+0.51%) |
Sep 01, 2006 | 6.234 | 6.290 | 6.226 | 6.282 | 75,468 | +0.06(+1.03%) |
Aug 31, 2006 | 6.186 | 6.220 | 6.183 | 6.218 | 31,756 | +0.03(+0.56%) |
Aug 30, 2006 | 6.183 | 6.199 | 6.156 | 6.183 | 47,821 | +0.02(+0.39%) |
Aug 29, 2006 | 6.199 | 6.207 | 6.121 | 6.159 | 61,644 | -0.06(-0.99%) |
Aug 28, 2006 | 6.231 | 6.255 | 6.204 | 6.220 | 42,217 | +0.02(+0.26%) |
Aug 25, 2006 | 6.196 | 6.223 | 6.194 | 6.204 | 63,139 | +0.01(+0.13%) |
Aug 24, 2006 | 6.239 | 6.269 | 6.186 | 6.196 | 88,917 | -0.03(-0.47%) |
Aug 23, 2006 | 6.199 | 6.253 | 6.186 | 6.226 | 89,664 | +0.03(+0.43%) |
Aug 22, 2006 | 6.127 | 6.199 | 6.092 | 6.199 | 122,168 | +0.07(+1.18%) |
Aug 21, 2006 | 6.129 | 6.135 | 6.057 | 6.127 | 51,930 | -0.02(-0.35%) |
Aug 18, 2006 | 6.103 | 6.170 | 6.036 | 6.148 | 88,917 | -0.01(-0.13%) |
Aug 17, 2006 | 6.175 | 6.175 | 6.143 | 6.156 | 50,062 | +0.02(+0.35%) |
Aug 16, 2006 | 6.199 | 6.199 | 6.097 | 6.135 | 107,971 | -0.04(-0.65%) |
Aug 15, 2006 | 6.138 | 6.202 | 6.132 | 6.175 | 53,425 | +0.08(+1.27%) |
Aug 14, 2006 | 6.073 | 6.097 | 6.052 | 6.097 | 61,271 | +0.06(+1.06%) |
Aug 11, 2006 | 6.049 | 6.089 | 6.006 | 6.033 | 48,194 | +0.00(+0.04%) |
Aug 10, 2006 | 6.081 | 6.097 | 6.014 | 6.030 | 87,423 | -0.05(-0.84%) |
Aug 09, 2006 | 6.103 | 6.103 | 6.060 | 6.081 | 63,886 | +0.03(+0.49%) |
Aug 08, 2006 | 6.009 | 6.055 | 5.980 | 6.052 | 38,854 | +0.05(+0.76%) |
Aug 07, 2006 | 6.041 | 6.055 | 5.996 | 6.006 | 57,535 | -0.02(-0.27%) |
Aug 04, 2006 | 6.001 | 6.072 | 5.998 | 6.022 | 41,843 | +0.03(+0.49%) |
Aug 03, 2006 | 5.996 | 6.009 | 5.945 | 5.993 | 27,273 | -0.00(-0.04%) |
Aug 02, 2006 | 5.945 | 5.996 | 5.929 | 5.996 | 43,338 | +0.07(+1.13%) |
Aug 01, 2006 | 5.945 | 5.963 | 5.915 | 5.929 | 67,248 | -0.01(-0.14%) |
Jul 31, 2006 | 5.931 | 5.947 | 5.897 | 5.937 | 74,720 | +0.01(+0.09%) |
Jul 28, 2006 | 5.894 | 5.974 | 5.894 | 5.931 | 79,951 | +0.01(+0.18%) |
Jul 27, 2006 | 5.902 | 5.953 | 5.902 | 5.921 | 51,183 | +0.03(+0.55%) |
Jul 26, 2006 | 5.867 | 5.889 | 5.830 | 5.889 | 54,919 | -0.01(-0.09%) |
Jul 25, 2006 | 5.859 | 5.905 | 5.835 | 5.894 | 107,597 | +0.02(+0.32%) |
Jul 24, 2006 | 5.819 | 5.875 | 5.782 | 5.875 | 109,466 | +0.05(+0.78%) |
Jul 21, 2006 | 5.840 | 5.840 | 5.822 | 5.830 | 112,828 | -0.03(-0.55%) |
Jul 20, 2006 | 5.733 | 5.942 | 5.709 | 5.862 | 109,839 | +0.16(+2.72%) |
Jul 19, 2006 | 5.608 | 5.733 | 5.608 | 5.707 | 128,146 | +0.11(+1.96%) |
Jul 18, 2006 | 5.581 | 5.597 | 5.541 | 5.597 | 51,183 | +0.05(+0.87%) |
Jul 17, 2006 | 5.618 | 5.626 | 5.549 | 5.549 | 55,667 | -0.06(-1.14%) |
Jul 14, 2006 | 5.677 | 5.677 | 5.583 | 5.613 | 50,436 | -0.05(-0.90%) |
Jul 13, 2006 | 5.666 | 5.677 | 5.637 | 5.664 | 32,129 | -0.01(-0.24%) |
Jul 12, 2006 | 5.688 | 5.688 | 5.634 | 5.677 | 59,403 | +0.00(+0.05%) |
Jul 11, 2006 | 5.640 | 5.688 | 5.637 | 5.674 | 88,544 | +0.02(+0.43%) |
Jul 10, 2006 | 5.608 | 5.685 | 5.605 | 5.650 | 66,875 | +0.02(+0.29%) |
Jul 07, 2006 | 5.656 | 5.688 | 5.594 | 5.634 | 143,463 | -0.01(-0.24%) |
Jul 06, 2006 | 5.581 | 5.648 | 5.570 | 5.648 | 116,564 | +0.05(+0.96%) |
Jul 05, 2006 | 5.605 | 5.618 | 5.557 | 5.594 | 60,523 | -0.01(-0.19%) |
Jul 03, 2006 | 5.567 | 5.605 | 5.565 | 5.605 | 29,141 | +0.05(+0.92%) |
Jun 30, 2006 | 5.514 | 5.613 | 5.514 | 5.554 | 50,062 | +0.05(+0.83%) |
Jun 29, 2006 | 5.452 | 5.567 | 5.452 | 5.508 | 91,533 | +0.03(+0.64%) |
Jun 28, 2006 | 5.447 | 5.476 | 5.439 | 5.474 | 31,009 | +0.01(+0.25%) |
Jun 27, 2006 | 5.423 | 5.474 | 5.423 | 5.460 | 69,116 | +0.03(+0.64%) |
Jun 26, 2006 | 5.460 | 5.498 | 5.372 | 5.426 | 116,190 | -0.03(-0.59%) |
Jun 23, 2006 | 5.476 | 5.479 | 5.436 | 5.458 | 39,975 | -0.00(-0.05%) |
Jun 22, 2006 | 5.517 | 5.541 | 5.450 | 5.460 | 50,810 | -0.04(-0.73%) |
Jun 21, 2006 | 5.487 | 5.551 | 5.487 | 5.500 | 38,854 | +0.02(+0.44%) |
Jun 20, 2006 | 5.517 | 5.527 | 5.450 | 5.476 | 56,414 | -0.01(-0.24%) |
Jun 19, 2006 | 5.517 | 5.557 | 5.468 | 5.490 | 57,535 | -0.01(-0.19%) |
Jun 16, 2006 | 5.527 | 5.554 | 5.500 | 5.500 | 44,832 | +0.00(+0.00%) |
Jun 15, 2006 | 5.468 | 5.541 | 5.439 | 5.500 | 75,094 | +0.02(+0.29%) |
Jun 14, 2006 | 5.498 | 5.514 | 5.463 | 5.484 | 77,336 | -0.03(-0.49%) |
Jun 13, 2006 | 5.541 | 5.554 | 5.500 | 5.511 | 51,183 | -0.05(-0.98%) |
Jun 12, 2006 | 5.541 | 5.616 | 5.541 | 5.566 | 40,722 | +0.03(+0.45%) |
Jun 09, 2006 | 5.500 | 5.559 | 5.500 | 5.541 | 63,886 | +0.04(+0.73%) |
Jun 08, 2006 | 5.562 | 5.567 | 5.500 | 5.500 | 88,917 | -0.07(-1.20%) |
Jun 07, 2006 | 5.637 | 5.664 | 5.549 | 5.567 | 114,322 | -0.08(-1.38%) |
Jun 06, 2006 | 5.658 | 5.685 | 5.581 | 5.645 | 49,689 | -0.00(-0.05%) |
Jun 05, 2006 | 5.664 | 5.699 | 5.648 | 5.648 | 99,005 | -0.03(-0.47%) |
Jun 02, 2006 | 5.682 | 5.693 | 5.650 | 5.674 | 69,116 | +0.02(+0.43%) |