Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.529 | 7.635 | 7.529 | 7.590 | 73,910 | +0.08(+1.11%) |
May 30, 2007 | 7.449 | 7.521 | 7.406 | 7.506 | 101,104 | -0.04(-0.53%) |
May 29, 2007 | 7.504 | 7.549 | 7.489 | 7.547 | 127,949 | +0.09(+1.27%) |
May 25, 2007 | 7.420 | 7.615 | 7.397 | 7.452 | 86,113 | +0.08(+1.05%) |
May 24, 2007 | 7.524 | 7.544 | 7.306 | 7.374 | 209,530 | -0.17(-2.32%) |
May 23, 2007 | 7.472 | 7.578 | 7.472 | 7.549 | 2,676,483 | +0.09(+1.23%) |
May 22, 2007 | 7.300 | 7.524 | 7.300 | 7.458 | 174,318 | +0.17(+2.28%) |
May 21, 2007 | 7.248 | 7.300 | 7.248 | 7.291 | 28,588 | +0.00(+0.00%) |
May 18, 2007 | 7.291 | 7.303 | 7.174 | 7.291 | 66,938 | +0.00(+0.00%) |
May 17, 2007 | 7.197 | 7.314 | 7.197 | 7.291 | 126,206 | +0.08(+1.07%) |
May 16, 2007 | 7.174 | 7.225 | 7.136 | 7.214 | 384,546 | +0.04(+0.60%) |
May 15, 2007 | 7.096 | 7.171 | 7.096 | 7.171 | 94,131 | +0.08(+1.17%) |
May 14, 2007 | 7.036 | 7.105 | 7.027 | 7.088 | 91,691 | +0.06(+0.86%) |
May 11, 2007 | 6.913 | 7.042 | 6.901 | 7.027 | 112,609 | +0.08(+1.11%) |
May 10, 2007 | 6.924 | 6.973 | 6.895 | 6.950 | 92,040 | +0.01(+0.12%) |
May 09, 2007 | 6.938 | 6.941 | 6.870 | 6.941 | 85,415 | +0.00(+0.04%) |
May 08, 2007 | 6.918 | 6.964 | 6.895 | 6.938 | 103,196 | -0.01(-0.08%) |
May 07, 2007 | 6.910 | 6.944 | 6.898 | 6.944 | 86,810 | +0.08(+1.21%) |
May 04, 2007 | 6.913 | 6.913 | 6.847 | 6.861 | 111,912 | -0.04(-0.54%) |
May 03, 2007 | 6.858 | 6.944 | 6.844 | 6.898 | 318,305 | +0.04(+0.63%) |
May 02, 2007 | 6.798 | 6.875 | 6.789 | 6.855 | 6,483,596 | +0.06(+0.89%) |
May 01, 2007 | 6.769 | 6.844 | 6.735 | 6.795 | 146,078 | +0.03(+0.38%) |
Apr 30, 2007 | 6.715 | 6.821 | 6.715 | 6.769 | 90,994 | +0.03(+0.51%) |
Apr 27, 2007 | 6.672 | 6.752 | 6.666 | 6.735 | 152,005 | +0.02(+0.26%) |
Apr 26, 2007 | 6.864 | 6.864 | 6.689 | 6.718 | 133,876 | -0.21(-2.98%) |
Apr 25, 2007 | 7.145 | 7.145 | 6.904 | 6.924 | 130,390 | -0.23(-3.25%) |
Apr 24, 2007 | 6.918 | 7.208 | 6.887 | 7.156 | 184,080 | +0.19(+2.67%) |
Apr 23, 2007 | 6.829 | 7.085 | 6.784 | 6.970 | 465,081 | +0.07(+1.00%) |
Apr 20, 2007 | 6.491 | 6.964 | 6.491 | 6.901 | 240,559 | +0.49(+7.70%) |
Apr 19, 2007 | 6.382 | 6.436 | 6.359 | 6.408 | 140,849 | +0.01(+0.22%) |
Apr 18, 2007 | 6.382 | 6.399 | 6.330 | 6.393 | 58,919 | +0.01(+0.13%) |
Apr 17, 2007 | 6.393 | 6.408 | 6.362 | 6.385 | 38,350 | -0.01(-0.13%) |
Apr 16, 2007 | 6.468 | 6.468 | 6.373 | 6.393 | 52,644 | -0.03(-0.45%) |
Apr 13, 2007 | 6.442 | 6.451 | 6.382 | 6.422 | 38,698 | -0.05(-0.75%) |
Apr 12, 2007 | 6.445 | 6.480 | 6.391 | 6.471 | 46,368 | +0.01(+0.13%) |
Apr 11, 2007 | 6.371 | 6.477 | 6.371 | 6.462 | 67,635 | +0.10(+1.62%) |
Apr 10, 2007 | 6.362 | 6.391 | 6.322 | 6.359 | 222,081 | +0.02(+0.32%) |
Apr 09, 2007 | 6.402 | 6.402 | 6.325 | 6.339 | 46,020 | -0.05(-0.72%) |
Apr 05, 2007 | 6.253 | 6.419 | 6.253 | 6.385 | 51,598 | +0.15(+2.34%) |
Apr 04, 2007 | 6.239 | 6.264 | 6.207 | 6.239 | 55,781 | +0.00(+0.00%) |
Apr 03, 2007 | 6.221 | 6.290 | 6.181 | 6.239 | 54,735 | +0.00(+0.05%) |
Apr 02, 2007 | 6.175 | 6.262 | 6.158 | 6.236 | 80,535 | +0.05(+0.79%) |
Mar 30, 2007 | 6.187 | 6.219 | 6.153 | 6.187 | 34,166 | -0.00(-0.05%) |
Mar 29, 2007 | 6.187 | 6.198 | 6.141 | 6.190 | 29,285 | +0.00(+0.00%) |
Mar 28, 2007 | 6.184 | 6.256 | 6.184 | 6.190 | 26,496 | -0.04(-0.60%) |
Mar 27, 2007 | 6.216 | 6.284 | 6.216 | 6.227 | 51,249 | +0.03(+0.46%) |
Mar 26, 2007 | 6.167 | 6.224 | 6.121 | 6.198 | 93,783 | +0.02(+0.28%) |
Mar 23, 2007 | 6.135 | 6.187 | 6.135 | 6.181 | 47,414 | +0.03(+0.47%) |
Mar 22, 2007 | 6.153 | 6.175 | 6.095 | 6.153 | 77,397 | -0.01(-0.14%) |
Mar 21, 2007 | 6.023 | 6.170 | 6.023 | 6.161 | 79,140 | +0.13(+2.19%) |
Mar 20, 2007 | 6.003 | 6.061 | 5.980 | 6.029 | 69,030 | +0.04(+0.67%) |
Mar 19, 2007 | 5.909 | 6.023 | 5.892 | 5.989 | 104,242 | +0.08(+1.41%) |
Mar 16, 2007 | 5.900 | 5.943 | 5.889 | 5.906 | 108,426 | +0.04(+0.64%) |
Mar 15, 2007 | 5.866 | 5.874 | 5.788 | 5.869 | 63,103 | +0.00(+0.00%) |
Mar 14, 2007 | 5.943 | 5.955 | 5.848 | 5.869 | 46,020 | -0.09(-1.54%) |
Mar 13, 2007 | 6.018 | 6.023 | 5.957 | 5.960 | 43,579 | -0.06(-0.95%) |
Mar 12, 2007 | 6.081 | 6.084 | 5.983 | 6.018 | 70,773 | -0.04(-0.71%) |
Mar 09, 2007 | 5.995 | 6.081 | 5.986 | 6.061 | 49,157 | +0.07(+1.25%) |
Mar 08, 2007 | 6.009 | 6.009 | 5.923 | 5.986 | 34,515 | -0.00(-0.05%) |
Mar 07, 2007 | 5.808 | 6.009 | 5.808 | 5.989 | 54,387 | +0.18(+3.11%) |
Mar 06, 2007 | 5.803 | 5.846 | 5.768 | 5.808 | 44,974 | +0.04(+0.75%) |
Mar 05, 2007 | 5.737 | 5.837 | 5.737 | 5.765 | 52,644 | -0.09(-1.52%) |
Mar 02, 2007 | 5.834 | 5.877 | 5.808 | 5.854 | 69,727 | -0.01(-0.20%) |
Mar 01, 2007 | 5.863 | 5.937 | 5.798 | 5.866 | 114,164 | -0.05(-0.87%) |
Feb 28, 2007 | 6.003 | 6.009 | 5.897 | 5.917 | 82,278 | -0.05(-0.77%) |
Feb 27, 2007 | 6.175 | 6.175 | 5.955 | 5.963 | 107,380 | -0.34(-5.37%) |
Feb 26, 2007 | 6.216 | 6.359 | 6.204 | 6.302 | 123,762 | +0.11(+1.85%) |
Feb 23, 2007 | 6.021 | 6.193 | 6.021 | 6.187 | 96,572 | +0.21(+3.45%) |
Feb 22, 2007 | 6.069 | 6.069 | 5.975 | 5.980 | 51,598 | -0.10(-1.60%) |
Feb 21, 2007 | 6.035 | 6.078 | 6.023 | 6.078 | 85,764 | +0.08(+1.29%) |
Feb 20, 2007 | 6.061 | 6.061 | 5.937 | 6.001 | 75,305 | -0.12(-1.92%) |
Feb 16, 2007 | 6.158 | 6.158 | 6.098 | 6.118 | 28,936 | -0.04(-0.65%) |
Feb 15, 2007 | 6.161 | 6.196 | 6.107 | 6.158 | 48,111 | -0.00(-0.05%) |
Feb 14, 2007 | 5.995 | 6.161 | 5.995 | 6.161 | 114,352 | +0.18(+2.97%) |
Feb 13, 2007 | 5.920 | 5.983 | 5.917 | 5.983 | 96,572 | +0.03(+0.53%) |
Feb 12, 2007 | 5.929 | 5.963 | 5.909 | 5.952 | 47,763 | +0.00(+0.05%) |
Feb 09, 2007 | 5.940 | 5.975 | 5.883 | 5.949 | 57,525 | +0.05(+0.78%) |
Feb 08, 2007 | 5.963 | 5.963 | 5.854 | 5.903 | 62,057 | -0.06(-1.06%) |
Feb 07, 2007 | 5.972 | 5.983 | 5.929 | 5.966 | 71,470 | -0.00(-0.05%) |
Feb 06, 2007 | 6.006 | 6.041 | 5.969 | 5.969 | 50,552 | -0.03(-0.53%) |
Feb 05, 2007 | 5.978 | 6.032 | 5.978 | 6.001 | 40,441 | +0.02(+0.38%) |
Feb 02, 2007 | 5.983 | 6.009 | 5.923 | 5.978 | 75,654 | -0.03(-0.43%) |
Feb 01, 2007 | 6.006 | 6.107 | 5.957 | 6.003 | 78,791 | -0.02(-0.38%) |
Jan 31, 2007 | 6.069 | 6.115 | 5.935 | 6.026 | 145,730 | -0.11(-1.87%) |
Jan 30, 2007 | 6.290 | 6.302 | 6.110 | 6.141 | 91,691 | -0.18(-2.81%) |
Jan 29, 2007 | 6.371 | 6.371 | 6.307 | 6.319 | 12,202 | -0.08(-1.21%) |
Jan 26, 2007 | 6.325 | 6.480 | 6.325 | 6.396 | 63,103 | +0.02(+0.27%) |
Jan 25, 2007 | 6.382 | 6.411 | 6.342 | 6.379 | 28,588 | -0.03(-0.45%) |
Jan 24, 2007 | 6.325 | 6.439 | 6.310 | 6.408 | 54,735 | +0.06(+0.95%) |
Jan 23, 2007 | 6.282 | 6.379 | 6.282 | 6.348 | 58,570 | +0.07(+1.05%) |
Jan 22, 2007 | 6.276 | 6.382 | 6.227 | 6.282 | 128,646 | -0.10(-1.57%) |
Jan 19, 2007 | 6.371 | 6.448 | 6.371 | 6.382 | 40,093 | -0.01(-0.18%) |
Jan 18, 2007 | 6.471 | 6.537 | 6.379 | 6.394 | 113,655 | -0.09(-1.41%) |
Jan 17, 2007 | 6.502 | 6.571 | 6.485 | 6.485 | 113,655 | -0.03(-0.53%) |
Jan 16, 2007 | 6.594 | 6.611 | 6.474 | 6.520 | 96,920 | -0.13(-1.90%) |
Jan 12, 2007 | 6.566 | 6.649 | 6.566 | 6.646 | 87,507 | +0.11(+1.67%) |
Jan 11, 2007 | 6.416 | 6.545 | 6.416 | 6.537 | 94,480 | +0.09(+1.33%) |
Jan 10, 2007 | 6.465 | 6.482 | 6.431 | 6.451 | 46,368 | -0.04(-0.66%) |
Jan 09, 2007 | 6.525 | 6.534 | 6.442 | 6.494 | 49,157 | -0.07(-1.01%) |
Jan 08, 2007 | 6.568 | 6.568 | 6.523 | 6.560 | 45,671 | -0.01(-0.22%) |
Jan 05, 2007 | 6.594 | 6.611 | 6.545 | 6.574 | 266,009 | -0.02(-0.30%) |
Jan 04, 2007 | 6.626 | 6.643 | 6.571 | 6.594 | 108,774 | -0.02(-0.30%) |
Jan 03, 2007 | 6.551 | 6.669 | 6.551 | 6.614 | 362,582 | +0.08(+1.27%) |
Dec 29, 2006 | 6.554 | 6.583 | 6.525 | 6.531 | 42,533 | -0.05(-0.78%) |
Dec 28, 2006 | 6.505 | 6.611 | 6.491 | 6.583 | 130,390 | +0.06(+0.92%) |
Dec 27, 2006 | 6.511 | 6.543 | 6.491 | 6.523 | 24,055 | +0.02(+0.25%) |
Dec 26, 2006 | 6.525 | 6.525 | 6.502 | 6.506 | 6,624 | -0.03(-0.51%) |
Dec 22, 2006 | 6.568 | 6.580 | 6.528 | 6.540 | 68,681 | -0.06(-0.87%) |
Dec 21, 2006 | 6.600 | 6.600 | 6.554 | 6.597 | 50,900 | -0.01(-0.09%) |
Dec 20, 2006 | 6.534 | 6.614 | 6.534 | 6.603 | 34,166 | +0.08(+1.19%) |
Dec 19, 2006 | 6.482 | 6.563 | 6.474 | 6.525 | 42,185 | +0.02(+0.35%) |
Dec 18, 2006 | 6.451 | 6.537 | 6.451 | 6.502 | 46,368 | +0.05(+0.71%) |
Dec 15, 2006 | 6.445 | 6.502 | 6.425 | 6.457 | 53,690 | +0.03(+0.45%) |
Dec 14, 2006 | 6.468 | 6.528 | 6.425 | 6.428 | 99,710 | -0.06(-0.97%) |
Dec 13, 2006 | 6.454 | 6.508 | 6.454 | 6.491 | 103,196 | +0.02(+0.27%) |
Dec 12, 2006 | 6.434 | 6.482 | 6.431 | 6.474 | 26,496 | -0.02(-0.27%) |
Dec 11, 2006 | 6.368 | 6.517 | 6.368 | 6.491 | 59,268 | +0.09(+1.48%) |
Dec 08, 2006 | 6.399 | 6.425 | 6.313 | 6.396 | 62,754 | -0.01(-0.13%) |
Dec 07, 2006 | 6.454 | 6.491 | 6.399 | 6.405 | 52,295 | -0.05(-0.80%) |
Dec 06, 2006 | 6.388 | 6.508 | 6.388 | 6.457 | 77,048 | +0.03(+0.54%) |
Dec 05, 2006 | 6.537 | 6.548 | 6.396 | 6.422 | 85,764 | -0.09(-1.32%) |
Dec 04, 2006 | 6.505 | 6.548 | 6.488 | 6.508 | 61,360 | -0.01(-0.22%) |
Dec 01, 2006 | 6.500 | 6.528 | 6.393 | 6.523 | 59,268 | +0.05(+0.80%) |
Nov 30, 2006 | 6.264 | 6.474 | 6.264 | 6.471 | 101,801 | +0.16(+2.50%) |
Nov 29, 2006 | 6.310 | 6.350 | 6.259 | 6.313 | 190,355 | -0.14(-2.22%) |
Nov 28, 2006 | 6.089 | 6.468 | 6.089 | 6.457 | 398,491 | +0.25(+3.97%) |
Nov 27, 2006 | 6.230 | 6.244 | 6.181 | 6.210 | 69,030 | -0.02(-0.32%) |
Nov 24, 2006 | 6.204 | 6.256 | 6.204 | 6.230 | 24,404 | +0.10(+1.64%) |
Nov 22, 2006 | 6.035 | 6.138 | 6.035 | 6.130 | 71,121 | +0.12(+2.05%) |
Nov 21, 2006 | 5.889 | 6.075 | 5.877 | 6.006 | 114,701 | +0.12(+2.00%) |
Nov 20, 2006 | 5.880 | 5.909 | 5.857 | 5.889 | 30,331 | +0.01(+0.15%) |
Nov 17, 2006 | 5.909 | 5.909 | 5.851 | 5.880 | 25,450 | -0.03(-0.53%) |
Nov 16, 2006 | 5.917 | 5.935 | 5.877 | 5.912 | 80,186 | -0.01(-0.15%) |
Nov 15, 2006 | 5.937 | 5.937 | 5.857 | 5.920 | 221,035 | -0.04(-0.63%) |
Nov 14, 2006 | 5.995 | 6.023 | 5.894 | 5.957 | 56,130 | -0.05(-0.91%) |
Nov 13, 2006 | 5.989 | 6.015 | 5.983 | 6.012 | 63,800 | -0.01(-0.24%) |
Nov 10, 2006 | 6.018 | 6.064 | 5.989 | 6.026 | 62,754 | +0.01(+0.19%) |
Nov 09, 2006 | 6.029 | 6.035 | 6.001 | 6.015 | 50,552 | -0.01(-0.24%) |
Nov 08, 2006 | 5.978 | 6.041 | 5.966 | 6.029 | 51,598 | +0.05(+0.86%) |
Nov 07, 2006 | 5.972 | 6.023 | 5.972 | 5.978 | 29,285 | +0.04(+0.72%) |
Nov 06, 2006 | 5.857 | 5.949 | 5.857 | 5.935 | 48,460 | +0.05(+0.78%) |
Nov 03, 2006 | 5.883 | 5.892 | 5.854 | 5.889 | 34,515 | +0.02(+0.39%) |
Nov 02, 2006 | 5.846 | 5.903 | 5.768 | 5.866 | 130,041 | +0.04(+0.64%) |
Nov 01, 2006 | 5.995 | 5.995 | 5.774 | 5.828 | 146,776 | -0.24(-3.92%) |
Oct 31, 2006 | 6.044 | 6.124 | 6.012 | 6.066 | 61,360 | +0.03(+0.48%) |
Oct 30, 2006 | 6.009 | 6.049 | 5.995 | 6.038 | 43,579 | +0.02(+0.33%) |
Oct 27, 2006 | 6.049 | 6.075 | 6.018 | 6.018 | 57,525 | -0.02(-0.33%) |
Oct 26, 2006 | 6.052 | 6.087 | 5.975 | 6.038 | 124,114 | -0.01(-0.24%) |
Oct 25, 2006 | 6.144 | 6.144 | 6.035 | 6.052 | 42,533 | -0.10(-1.68%) |
Oct 24, 2006 | 6.092 | 6.155 | 6.064 | 6.155 | 55,433 | +0.05(+0.89%) |
Oct 23, 2006 | 6.087 | 6.104 | 6.021 | 6.101 | 58,570 | -0.00(-0.05%) |
Oct 20, 2006 | 6.003 | 6.112 | 5.957 | 6.104 | 59,268 | +0.15(+2.55%) |
Oct 19, 2006 | 5.900 | 5.972 | 5.848 | 5.952 | 588,847 | +0.05(+0.83%) |
Oct 18, 2006 | 5.800 | 5.946 | 5.800 | 5.903 | 254,156 | +0.13(+2.18%) |
Oct 17, 2006 | 5.780 | 5.783 | 5.742 | 5.777 | 44,974 | -0.02(-0.35%) |
Oct 16, 2006 | 5.820 | 5.820 | 5.745 | 5.797 | 73,213 | +0.01(+0.10%) |
Oct 13, 2006 | 5.774 | 5.817 | 5.774 | 5.791 | 28,936 | -0.01(-0.10%) |
Oct 12, 2006 | 5.803 | 5.820 | 5.765 | 5.797 | 36,258 | +0.00(+0.05%) |
Oct 11, 2006 | 5.828 | 5.828 | 5.788 | 5.794 | 736,320 | -0.03(-0.54%) |
Oct 10, 2006 | 5.880 | 5.880 | 5.765 | 5.826 | 31,377 | -0.08(-1.36%) |
Oct 09, 2006 | 5.866 | 5.923 | 5.866 | 5.906 | 6,624 | +0.03(+0.48%) |
Oct 06, 2006 | 5.909 | 5.909 | 5.834 | 5.877 | 24,055 | -0.00(-0.05%) |
Oct 05, 2006 | 5.955 | 5.960 | 5.857 | 5.880 | 40,790 | -0.02(-0.29%) |
Oct 04, 2006 | 5.969 | 5.969 | 5.877 | 5.897 | 28,936 | -0.07(-1.15%) |
Oct 03, 2006 | 6.084 | 6.084 | 5.920 | 5.966 | 38,350 | -0.13(-2.12%) |
Oct 02, 2006 | 6.052 | 6.095 | 6.001 | 6.095 | 52,992 | +0.05(+0.85%) |
Sep 29, 2006 | 6.121 | 6.121 | 6.041 | 6.044 | 41,139 | -0.08(-1.31%) |
Sep 28, 2006 | 6.075 | 6.184 | 6.075 | 6.124 | 40,093 | +0.08(+1.38%) |
Sep 27, 2006 | 6.132 | 6.132 | 6.001 | 6.041 | 42,882 | -0.08(-1.36%) |
Sep 26, 2006 | 6.282 | 6.302 | 6.112 | 6.124 | 60,314 | -0.13(-2.06%) |
Sep 25, 2006 | 6.382 | 6.402 | 6.221 | 6.253 | 104,939 | -0.13(-2.07%) |
Sep 22, 2006 | 6.402 | 6.408 | 6.333 | 6.385 | 46,368 | +0.01(+0.09%) |
Sep 21, 2006 | 6.327 | 6.399 | 6.322 | 6.379 | 31,725 | +0.06(+0.95%) |
Sep 20, 2006 | 6.325 | 6.488 | 6.267 | 6.319 | 29,285 | +0.05(+0.87%) |
Sep 19, 2006 | 6.399 | 6.399 | 6.239 | 6.264 | 32,074 | -0.14(-2.24%) |
Sep 18, 2006 | 6.382 | 6.422 | 6.290 | 6.408 | 61,011 | +0.08(+1.22%) |
Sep 15, 2006 | 6.307 | 6.396 | 6.282 | 6.330 | 84,021 | +0.02(+0.32%) |
Sep 14, 2006 | 6.227 | 6.350 | 6.204 | 6.310 | 72,516 | +0.08(+1.29%) |
Sep 13, 2006 | 6.138 | 6.230 | 6.138 | 6.230 | 32,423 | +0.06(+0.98%) |
Sep 12, 2006 | 6.193 | 6.201 | 6.144 | 6.170 | 35,909 | +0.02(+0.37%) |
Sep 11, 2006 | 6.066 | 6.190 | 6.066 | 6.147 | 74,956 | +0.07(+1.18%) |
Sep 08, 2006 | 6.084 | 6.107 | 6.038 | 6.075 | 23,707 | -0.02(-0.28%) |
Sep 07, 2006 | 6.158 | 6.158 | 6.087 | 6.092 | 40,441 | -0.07(-1.16%) |
Sep 06, 2006 | 6.155 | 6.167 | 6.087 | 6.164 | 39,744 | +0.01(+0.23%) |
Sep 05, 2006 | 6.264 | 6.264 | 6.112 | 6.150 | 50,552 | -0.15(-2.41%) |
Sep 01, 2006 | 6.282 | 6.342 | 6.282 | 6.302 | 37,304 | +0.00(+0.05%) |
Aug 31, 2006 | 6.276 | 6.353 | 6.259 | 6.299 | 58,222 | +0.03(+0.50%) |
Aug 30, 2006 | 6.287 | 6.296 | 6.241 | 6.267 | 32,771 | -0.09(-1.35%) |
Aug 29, 2006 | 6.359 | 6.362 | 6.322 | 6.353 | 14,991 | +0.02(+0.32%) |
Aug 28, 2006 | 6.325 | 6.368 | 6.305 | 6.333 | 34,515 | +0.03(+0.45%) |
Aug 25, 2006 | 6.327 | 6.345 | 6.287 | 6.305 | 36,606 | -0.03(-0.54%) |
Aug 24, 2006 | 6.310 | 6.362 | 6.296 | 6.339 | 34,863 | +0.05(+0.78%) |
Aug 23, 2006 | 6.204 | 6.345 | 6.204 | 6.290 | 116,793 | +0.07(+1.20%) |
Aug 22, 2006 | 6.193 | 6.267 | 6.193 | 6.216 | 178,501 | -0.03(-0.51%) |
Aug 21, 2006 | 6.299 | 6.325 | 6.201 | 6.247 | 61,360 | -0.09(-1.49%) |
Aug 18, 2006 | 6.330 | 6.348 | 6.210 | 6.342 | 60,662 | -0.02(-0.36%) |
Aug 17, 2006 | 6.224 | 6.365 | 6.224 | 6.365 | 131,087 | +0.04(+0.63%) |
Aug 16, 2006 | 6.259 | 6.345 | 6.259 | 6.325 | 46,717 | +0.06(+1.01%) |
Aug 15, 2006 | 6.164 | 6.273 | 6.158 | 6.262 | 56,827 | +0.11(+1.77%) |
Aug 14, 2006 | 6.164 | 6.167 | 6.104 | 6.153 | 44,974 | -0.01(-0.19%) |
Aug 11, 2006 | 6.161 | 6.184 | 6.144 | 6.164 | 51,249 | +0.02(+0.37%) |
Aug 10, 2006 | 6.241 | 6.241 | 6.127 | 6.141 | 13,596 | -0.10(-1.61%) |
Aug 09, 2006 | 6.196 | 6.250 | 6.161 | 6.241 | 28,588 | +0.08(+1.35%) |
Aug 08, 2006 | 6.081 | 6.196 | 6.081 | 6.158 | 36,955 | +0.01(+0.09%) |
Aug 07, 2006 | 6.095 | 6.153 | 6.078 | 6.153 | 9,064 | +0.06(+0.99%) |
Aug 04, 2006 | 6.124 | 6.141 | 6.044 | 6.092 | 46,020 | -0.03(-0.52%) |
Aug 03, 2006 | 6.153 | 6.181 | 6.115 | 6.124 | 43,230 | -0.06(-0.93%) |
Aug 02, 2006 | 6.009 | 6.207 | 6.009 | 6.181 | 67,286 | +0.20(+3.31%) |
Aug 01, 2006 | 5.880 | 5.986 | 5.880 | 5.983 | 36,955 | +0.06(+0.97%) |
Jul 31, 2006 | 6.012 | 6.046 | 5.923 | 5.926 | 39,395 | -0.11(-1.90%) |
Jul 28, 2006 | 5.914 | 6.041 | 5.914 | 6.041 | 25,799 | +0.10(+1.74%) |
Jul 27, 2006 | 5.946 | 6.032 | 5.912 | 5.937 | 52,295 | +0.02(+0.34%) |
Jul 26, 2006 | 5.817 | 5.917 | 5.817 | 5.917 | 31,377 | +0.11(+1.88%) |
Jul 25, 2006 | 5.874 | 5.874 | 5.794 | 5.808 | 38,350 | -0.05(-0.78%) |
Jul 24, 2006 | 5.897 | 5.897 | 5.791 | 5.854 | 16,734 | -0.04(-0.63%) |
Jul 21, 2006 | 5.897 | 5.912 | 5.854 | 5.892 | 19,872 | +0.02(+0.39%) |
Jul 20, 2006 | 5.817 | 5.880 | 5.774 | 5.869 | 49,506 | +0.06(+1.09%) |
Jul 19, 2006 | 5.642 | 5.805 | 5.642 | 5.805 | 102,847 | +0.17(+3.00%) |
Jul 18, 2006 | 5.748 | 5.757 | 5.613 | 5.636 | 48,809 | -0.11(-1.85%) |
Jul 17, 2006 | 5.831 | 5.863 | 5.731 | 5.742 | 51,598 | -0.09(-1.52%) |
Jul 14, 2006 | 5.857 | 5.863 | 5.808 | 5.831 | 44,276 | -0.00(-0.05%) |
Jul 13, 2006 | 5.846 | 5.889 | 5.811 | 5.834 | 22,661 | -0.00(-0.05%) |
Jul 12, 2006 | 6.001 | 6.001 | 5.831 | 5.837 | 42,882 | -0.17(-2.86%) |
Jul 11, 2006 | 6.018 | 6.081 | 6.003 | 6.009 | 52,992 | -0.03(-0.43%) |
Jul 10, 2006 | 6.112 | 6.112 | 6.001 | 6.035 | 41,139 | -0.13(-2.19%) |
Jul 07, 2006 | 6.101 | 6.190 | 6.035 | 6.170 | 45,671 | +0.07(+1.13%) |
Jul 06, 2006 | 5.949 | 6.115 | 5.949 | 6.101 | 48,111 | +0.15(+2.56%) |
Jul 05, 2006 | 6.012 | 6.061 | 5.946 | 5.949 | 39,744 | +0.02(+0.34%) |
Jul 03, 2006 | 5.952 | 5.952 | 5.926 | 5.929 | 2,091 | -0.01(-0.14%) |
Jun 30, 2006 | 5.969 | 6.023 | 5.914 | 5.937 | 27,542 | -0.05(-0.86%) |
Jun 29, 2006 | 5.848 | 5.989 | 5.848 | 5.989 | 51,946 | +0.17(+2.91%) |
Jun 28, 2006 | 5.851 | 5.863 | 5.768 | 5.820 | 34,166 | -0.02(-0.39%) |
Jun 27, 2006 | 5.857 | 5.889 | 5.826 | 5.843 | 46,368 | -0.02(-0.34%) |
Jun 26, 2006 | 5.894 | 5.894 | 5.823 | 5.863 | 38,001 | -0.02(-0.29%) |
Jun 23, 2006 | 5.886 | 5.900 | 5.811 | 5.880 | 39,744 | -0.02(-0.29%) |
Jun 22, 2006 | 5.960 | 5.978 | 5.897 | 5.897 | 54,387 | -0.12(-2.00%) |
Jun 21, 2006 | 5.917 | 6.029 | 5.917 | 6.018 | 49,157 | +0.17(+2.84%) |
Jun 20, 2006 | 5.975 | 5.975 | 5.851 | 5.851 | 24,753 | -0.09(-1.59%) |
Jun 19, 2006 | 5.995 | 5.995 | 5.914 | 5.946 | 83,672 | -0.05(-0.91%) |
Jun 16, 2006 | 6.147 | 6.150 | 5.978 | 6.001 | 62,405 | -0.17(-2.83%) |
Jun 15, 2006 | 6.167 | 6.184 | 6.138 | 6.175 | 173,621 | -0.01(-0.09%) |
Jun 14, 2006 | 6.167 | 6.221 | 6.101 | 6.181 | 71,121 | -0.01(-0.09%) |
Jun 13, 2006 | 6.095 | 6.319 | 6.066 | 6.187 | 121,325 | +0.01(+0.19%) |
Jun 12, 2006 | 6.219 | 6.329 | 6.095 | 6.175 | 75,305 | -0.04(-0.69%) |
Jun 09, 2006 | 6.110 | 6.276 | 6.110 | 6.219 | 47,763 | +0.19(+3.09%) |
Jun 08, 2006 | 6.058 | 6.081 | 5.920 | 6.032 | 60,662 | -0.05(-0.90%) |
Jun 07, 2006 | 6.006 | 6.135 | 5.983 | 6.087 | 258,688 | +0.02(+0.33%) |
Jun 06, 2006 | 6.015 | 6.066 | 5.969 | 6.066 | 43,230 | -0.02(-0.33%) |
Jun 05, 2006 | 6.101 | 6.153 | 6.078 | 6.087 | 113,306 | +0.01(+0.09%) |
Jun 02, 2006 | 6.095 | 6.198 | 6.081 | 6.081 | 53,341 | -0.02(-0.33%) |