Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.657 | 7.776 | 7.657 | 7.740 | 325,785 | +0.02(+0.23%) |
May 30, 2007 | 7.701 | 7.794 | 7.538 | 7.722 | 198,243 | +0.08(+1.10%) |
May 29, 2007 | 7.556 | 7.708 | 7.529 | 7.637 | 218,171 | +0.11(+1.50%) |
May 25, 2007 | 7.525 | 7.550 | 7.437 | 7.525 | 224,025 | +0.02(+0.22%) |
May 24, 2007 | 7.484 | 7.606 | 7.446 | 7.508 | 477,441 | +0.03(+0.42%) |
May 23, 2007 | 7.525 | 7.580 | 7.454 | 7.476 | 267,769 | -0.03(-0.38%) |
May 22, 2007 | 7.407 | 7.541 | 7.377 | 7.505 | 239,760 | +0.14(+1.92%) |
May 21, 2007 | 7.195 | 7.412 | 7.195 | 7.364 | 283,796 | +0.17(+2.39%) |
May 18, 2007 | 7.222 | 7.222 | 7.112 | 7.192 | 251,150 | -0.03(-0.35%) |
May 17, 2007 | 7.218 | 7.306 | 7.160 | 7.218 | 531,059 | -0.03(-0.46%) |
May 16, 2007 | 7.099 | 7.252 | 7.099 | 7.251 | 245,774 | +0.15(+2.05%) |
May 15, 2007 | 7.190 | 7.333 | 7.105 | 7.105 | 346,258 | -0.05(-0.72%) |
May 14, 2007 | 7.294 | 7.332 | 7.156 | 7.156 | 412,594 | -0.16(-2.16%) |
May 11, 2007 | 7.190 | 7.318 | 7.177 | 7.314 | 221,553 | +0.13(+1.80%) |
May 10, 2007 | 7.174 | 7.219 | 7.096 | 7.184 | 429,585 | -0.02(-0.31%) |
May 09, 2007 | 7.243 | 7.272 | 7.129 | 7.207 | 201,207 | +0.10(+1.46%) |
May 08, 2007 | 7.168 | 7.180 | 7.019 | 7.103 | 307,964 | -0.10(-1.38%) |
May 07, 2007 | 7.111 | 7.221 | 7.111 | 7.203 | 193,937 | +0.10(+1.42%) |
May 04, 2007 | 7.073 | 7.184 | 7.045 | 7.102 | 350,378 | +0.06(+0.79%) |
May 03, 2007 | 7.165 | 7.260 | 7.031 | 7.046 | 275,065 | -0.18(-2.46%) |
May 02, 2007 | 7.156 | 7.385 | 7.100 | 7.224 | 380,526 | +0.11(+1.50%) |
May 01, 2007 | 7.106 | 7.166 | 6.974 | 7.117 | 378,080 | +0.09(+1.29%) |
Apr 30, 2007 | 7.406 | 7.407 | 6.972 | 7.026 | 692,603 | -0.38(-5.18%) |
Apr 27, 2007 | 7.312 | 7.440 | 7.300 | 7.410 | 651,391 | +0.04(+0.57%) |
Apr 26, 2007 | 7.100 | 7.368 | 7.100 | 7.368 | 715,076 | -0.01(-0.16%) |
Apr 25, 2007 | 7.043 | 7.380 | 7.034 | 7.380 | 479,628 | +0.29(+4.03%) |
Apr 24, 2007 | 6.950 | 7.102 | 6.893 | 7.094 | 236,511 | +0.18(+2.59%) |
Apr 23, 2007 | 7.007 | 7.028 | 6.889 | 6.915 | 116,657 | -0.11(-1.52%) |
Apr 20, 2007 | 6.889 | 7.022 | 6.877 | 7.022 | 366,671 | +0.21(+3.07%) |
Apr 19, 2007 | 6.855 | 6.862 | 6.781 | 6.813 | 193,931 | -0.03(-0.40%) |
Apr 18, 2007 | 6.911 | 6.926 | 6.816 | 6.840 | 135,276 | -0.09(-1.24%) |
Apr 17, 2007 | 6.733 | 6.941 | 6.733 | 6.926 | 419,458 | +0.06(+0.88%) |
Apr 16, 2007 | 6.810 | 6.883 | 6.722 | 6.865 | 544,322 | +0.08(+1.15%) |
Apr 13, 2007 | 6.668 | 6.787 | 6.599 | 6.787 | 126,472 | +0.10(+1.49%) |
Apr 12, 2007 | 6.632 | 6.697 | 6.570 | 6.688 | 300,255 | +0.02(+0.34%) |
Apr 11, 2007 | 6.792 | 6.792 | 6.602 | 6.665 | 193,877 | -0.09(-1.31%) |
Apr 10, 2007 | 6.765 | 6.804 | 6.754 | 6.754 | 149,895 | -0.01(-0.16%) |
Apr 09, 2007 | 6.798 | 6.801 | 6.736 | 6.765 | 653,398 | -0.01(-0.18%) |
Apr 05, 2007 | 6.831 | 6.838 | 6.748 | 6.777 | 171,125 | -0.07(-1.01%) |
Apr 04, 2007 | 6.870 | 6.871 | 6.795 | 6.846 | 126,040 | +0.00(+0.02%) |
Apr 03, 2007 | 6.900 | 6.921 | 6.841 | 6.844 | 151,503 | -0.04(-0.59%) |
Apr 02, 2007 | 6.834 | 6.923 | 6.801 | 6.885 | 267,038 | +0.05(+0.79%) |
Mar 30, 2007 | 6.784 | 6.831 | 6.698 | 6.831 | 268,985 | +0.06(+0.96%) |
Mar 29, 2007 | 6.814 | 6.814 | 6.712 | 6.766 | 179,219 | -0.01(-0.18%) |
Mar 28, 2007 | 6.742 | 6.817 | 6.736 | 6.778 | 523,098 | -0.01(-0.16%) |
Mar 27, 2007 | 6.805 | 6.811 | 6.731 | 6.789 | 92,310 | -0.03(-0.49%) |
Mar 26, 2007 | 6.756 | 6.828 | 6.750 | 6.822 | 91,360 | +0.06(+0.94%) |
Mar 23, 2007 | 6.722 | 6.771 | 6.722 | 6.759 | 82,715 | +0.08(+1.13%) |
Mar 22, 2007 | 6.838 | 6.838 | 6.683 | 6.683 | 164,175 | -0.14(-2.01%) |
Mar 21, 2007 | 6.581 | 6.840 | 6.581 | 6.820 | 215,759 | +0.22(+3.28%) |
Mar 20, 2007 | 6.598 | 6.613 | 6.566 | 6.604 | 121,010 | +0.01(+0.16%) |
Mar 19, 2007 | 6.579 | 6.646 | 6.563 | 6.593 | 333,101 | +0.01(+0.18%) |
Mar 16, 2007 | 6.607 | 6.644 | 6.537 | 6.581 | 575,666 | -0.04(-0.55%) |
Mar 15, 2007 | 6.533 | 6.617 | 6.522 | 6.617 | 287,298 | +0.09(+1.45%) |
Mar 14, 2007 | 6.476 | 6.554 | 6.474 | 6.522 | 346,511 | +0.06(+0.91%) |
Mar 13, 2007 | 6.502 | 6.524 | 6.384 | 6.464 | 435,280 | -0.04(-0.59%) |
Mar 12, 2007 | 6.426 | 6.509 | 6.424 | 6.502 | 101,354 | +0.07(+1.04%) |
Mar 09, 2007 | 6.426 | 6.435 | 6.330 | 6.435 | 170,308 | +0.05(+0.83%) |
Mar 08, 2007 | 6.403 | 6.418 | 6.328 | 6.382 | 377,928 | +0.02(+0.26%) |
Mar 07, 2007 | 6.443 | 6.443 | 6.175 | 6.366 | 324,941 | -0.09(-1.44%) |
Mar 06, 2007 | 6.313 | 6.465 | 6.279 | 6.459 | 283,431 | +0.29(+4.68%) |
Mar 05, 2007 | 6.360 | 6.485 | 6.170 | 6.170 | 294,401 | -0.19(-2.98%) |
Mar 02, 2007 | 6.561 | 6.570 | 6.355 | 6.360 | 252,379 | -0.23(-3.56%) |
Mar 01, 2007 | 6.513 | 6.649 | 6.509 | 6.595 | 101,228 | -0.01(-0.09%) |
Feb 28, 2007 | 6.644 | 6.701 | 6.498 | 6.601 | 271,922 | -0.07(-1.08%) |
Feb 27, 2007 | 6.772 | 6.772 | 6.673 | 6.673 | 278,055 | -0.16(-2.29%) |
Feb 26, 2007 | 6.754 | 6.829 | 6.710 | 6.829 | 242,697 | +0.06(+0.87%) |
Feb 23, 2007 | 6.765 | 6.787 | 6.695 | 6.771 | 263,835 | -0.02(-0.24%) |
Feb 22, 2007 | 6.665 | 6.807 | 6.664 | 6.787 | 451,393 | +0.10(+1.46%) |
Feb 21, 2007 | 6.549 | 6.697 | 6.533 | 6.689 | 343,647 | +0.10(+1.48%) |
Feb 20, 2007 | 6.540 | 6.592 | 6.443 | 6.592 | 249,688 | +0.03(+0.46%) |
Feb 16, 2007 | 6.536 | 6.576 | 6.426 | 6.561 | 296,368 | +0.02(+0.37%) |
Feb 15, 2007 | 6.519 | 6.575 | 6.480 | 6.537 | 341,088 | -0.01(-0.16%) |
Feb 14, 2007 | 6.560 | 6.576 | 6.488 | 6.548 | 335,500 | -0.02(-0.30%) |
Feb 13, 2007 | 6.536 | 6.622 | 6.495 | 6.567 | 195,472 | +0.03(+0.39%) |
Feb 12, 2007 | 6.438 | 6.551 | 6.373 | 6.542 | 764,939 | +0.11(+1.66%) |
Feb 09, 2007 | 6.527 | 6.527 | 6.348 | 6.435 | 403,803 | -0.11(-1.75%) |
Feb 08, 2007 | 6.446 | 6.584 | 6.402 | 6.549 | 443,041 | +0.11(+1.66%) |
Feb 07, 2007 | 6.364 | 6.453 | 6.324 | 6.443 | 230,145 | +0.05(+0.85%) |
Feb 06, 2007 | 6.396 | 6.441 | 6.352 | 6.388 | 559,419 | -0.00(-0.05%) |
Feb 05, 2007 | 6.321 | 6.417 | 6.309 | 6.391 | 419,664 | +0.08(+1.19%) |
Feb 02, 2007 | 6.321 | 6.321 | 6.227 | 6.316 | 113,654 | -0.01(-0.19%) |
Feb 01, 2007 | 6.301 | 6.364 | 6.211 | 6.328 | 239,628 | +0.04(+0.62%) |
Jan 31, 2007 | 6.298 | 6.319 | 6.154 | 6.289 | 313,293 | -0.03(-0.50%) |
Jan 30, 2007 | 6.176 | 6.321 | 6.142 | 6.321 | 144,220 | +0.13(+2.14%) |
Jan 29, 2007 | 6.151 | 6.250 | 6.108 | 6.188 | 357,215 | -0.02(-0.32%) |
Jan 26, 2007 | 6.149 | 6.208 | 6.074 | 6.208 | 95,188 | +0.05(+0.73%) |
Jan 25, 2007 | 6.456 | 6.456 | 6.119 | 6.163 | 189,160 | -0.26(-4.10%) |
Jan 24, 2007 | 6.235 | 6.455 | 6.197 | 6.426 | 945,554 | +0.21(+3.44%) |
Jan 23, 2007 | 6.202 | 6.279 | 6.170 | 6.212 | 162,819 | -0.02(-0.29%) |
Jan 22, 2007 | 6.142 | 6.373 | 6.142 | 6.230 | 708,272 | +0.08(+1.25%) |
Jan 19, 2007 | 6.060 | 6.154 | 6.060 | 6.154 | 229,348 | +0.06(+1.04%) |
Jan 18, 2007 | 6.074 | 6.105 | 5.978 | 6.090 | 265,323 | -0.00(-0.02%) |
Jan 17, 2007 | 6.032 | 6.239 | 6.024 | 6.092 | 185,319 | +0.05(+0.80%) |
Jan 16, 2007 | 6.066 | 6.223 | 6.009 | 6.044 | 332,789 | -0.01(-0.10%) |
Jan 12, 2007 | 6.033 | 6.086 | 6.009 | 6.050 | 142,486 | -0.02(-0.37%) |
Jan 11, 2007 | 6.128 | 6.206 | 5.994 | 6.072 | 226,072 | -0.04(-0.66%) |
Jan 10, 2007 | 5.959 | 6.120 | 5.916 | 6.113 | 110,896 | +0.15(+2.50%) |
Jan 09, 2007 | 5.987 | 6.005 | 5.883 | 5.964 | 118,790 | -0.03(-0.58%) |
Jan 08, 2007 | 6.041 | 6.041 | 5.919 | 5.999 | 56,680 | -0.05(-0.89%) |
Jan 05, 2007 | 6.288 | 6.288 | 6.015 | 6.053 | 159,596 | -0.28(-4.37%) |
Jan 04, 2007 | 6.288 | 6.391 | 6.212 | 6.330 | 158,965 | +0.02(+0.29%) |
Jan 03, 2007 | 6.426 | 6.426 | 6.283 | 6.312 | 170,434 | -0.12(-1.87%) |
Dec 29, 2006 | 6.310 | 6.432 | 6.310 | 6.432 | 287,683 | +0.11(+1.69%) |
Dec 28, 2006 | 6.417 | 6.434 | 6.242 | 6.325 | 248,877 | -0.11(-1.71%) |
Dec 27, 2006 | 6.125 | 6.455 | 6.119 | 6.435 | 430,960 | +0.32(+5.19%) |
Dec 26, 2006 | 6.045 | 6.155 | 6.045 | 6.117 | 105,467 | +0.13(+2.19%) |
Dec 22, 2006 | 6.023 | 6.047 | 5.972 | 5.987 | 51,630 | +0.02(+0.35%) |
Dec 21, 2006 | 5.993 | 6.048 | 5.965 | 5.965 | 63,618 | -0.04(-0.60%) |
Dec 20, 2006 | 5.994 | 6.056 | 5.993 | 6.002 | 503,503 | +0.04(+0.66%) |
Dec 19, 2006 | 5.922 | 6.056 | 5.899 | 5.962 | 142,639 | +0.02(+0.25%) |
Dec 18, 2006 | 5.964 | 5.975 | 5.934 | 5.947 | 116,843 | -0.06(-0.95%) |
Dec 15, 2006 | 5.996 | 6.027 | 5.979 | 6.005 | 325,725 | -0.01(-0.10%) |
Dec 14, 2006 | 5.953 | 6.018 | 5.946 | 6.011 | 147,350 | +0.08(+1.34%) |
Dec 13, 2006 | 5.899 | 5.994 | 5.899 | 5.931 | 348,079 | +0.04(+0.61%) |
Dec 12, 2006 | 5.857 | 5.898 | 5.826 | 5.895 | 179,704 | +0.05(+0.88%) |
Dec 11, 2006 | 5.845 | 5.877 | 5.803 | 5.844 | 111,534 | +0.00(+0.00%) |
Dec 08, 2006 | 5.944 | 5.947 | 5.801 | 5.844 | 123,156 | -0.10(-1.70%) |
Dec 07, 2006 | 6.017 | 6.024 | 5.944 | 5.944 | 117,036 | -0.06(-0.93%) |
Dec 06, 2006 | 5.892 | 6.024 | 5.892 | 6.000 | 154,812 | +0.10(+1.66%) |
Dec 05, 2006 | 5.997 | 5.997 | 5.893 | 5.902 | 215,128 | -0.06(-1.03%) |
Dec 04, 2006 | 5.940 | 6.062 | 5.887 | 5.964 | 197,751 | +0.05(+0.79%) |
Dec 01, 2006 | 6.023 | 6.027 | 5.795 | 5.917 | 214,583 | -0.10(-1.65%) |
Nov 30, 2006 | 6.050 | 6.050 | 5.926 | 6.017 | 107,647 | -0.02(-0.30%) |
Nov 29, 2006 | 5.947 | 6.075 | 5.947 | 6.035 | 124,624 | +0.09(+1.47%) |
Nov 28, 2006 | 5.923 | 5.961 | 5.881 | 5.947 | 344,863 | +0.02(+0.36%) |
Nov 27, 2006 | 6.102 | 6.102 | 5.880 | 5.926 | 256,399 | -0.18(-2.89%) |
Nov 24, 2006 | 6.123 | 6.146 | 6.102 | 6.102 | 26,612 | -0.07(-1.17%) |
Nov 22, 2006 | 6.220 | 6.220 | 6.139 | 6.175 | 72,734 | -0.03(-0.56%) |
Nov 21, 2006 | 6.245 | 6.251 | 6.197 | 6.209 | 143,895 | -0.05(-0.87%) |
Nov 20, 2006 | 6.128 | 6.263 | 6.128 | 6.263 | 191,538 | +0.11(+1.76%) |
Nov 17, 2006 | 6.158 | 6.173 | 6.128 | 6.155 | 276,746 | -0.00(-0.07%) |
Nov 16, 2006 | 6.152 | 6.160 | 6.068 | 6.160 | 208,297 | +0.02(+0.39%) |
Nov 15, 2006 | 6.014 | 6.137 | 6.014 | 6.136 | 305,206 | +0.12(+1.95%) |
Nov 14, 2006 | 6.056 | 6.056 | 5.937 | 6.018 | 272,367 | -0.00(-0.05%) |
Nov 13, 2006 | 6.170 | 6.170 | 5.968 | 6.021 | 457,141 | -0.16(-2.65%) |
Nov 10, 2006 | 6.190 | 6.226 | 6.069 | 6.185 | 193,851 | -0.02(-0.29%) |
Nov 09, 2006 | 6.390 | 6.390 | 6.096 | 6.203 | 135,761 | -0.14(-2.28%) |
Nov 08, 2006 | 6.172 | 6.363 | 6.160 | 6.348 | 359,681 | +0.04(+0.69%) |
Nov 07, 2006 | 6.434 | 6.492 | 6.304 | 6.304 | 92,410 | -0.15(-2.33%) |
Nov 06, 2006 | 6.474 | 6.480 | 6.434 | 6.455 | 80,987 | -0.02(-0.26%) |
Nov 03, 2006 | 6.471 | 6.471 | 6.449 | 6.471 | 328,038 | +0.02(+0.33%) |
Nov 02, 2006 | 6.411 | 6.470 | 6.411 | 6.450 | 219,600 | +0.04(+0.61%) |
Nov 01, 2006 | 6.437 | 6.456 | 6.403 | 6.411 | 156,713 | +0.03(+0.42%) |
Oct 31, 2006 | 6.471 | 6.476 | 6.373 | 6.384 | 131,309 | -0.09(-1.35%) |
Oct 30, 2006 | 6.409 | 6.495 | 6.409 | 6.471 | 149,862 | +0.06(+0.89%) |
Oct 27, 2006 | 6.384 | 6.471 | 6.384 | 6.414 | 86,994 | -0.02(-0.23%) |
Oct 26, 2006 | 6.470 | 6.479 | 6.411 | 6.429 | 387,403 | +0.00(+0.02%) |
Oct 25, 2006 | 6.321 | 6.446 | 6.310 | 6.428 | 84,044 | +0.06(+0.99%) |
Oct 24, 2006 | 6.385 | 6.385 | 6.321 | 6.364 | 31,064 | -0.02(-0.35%) |
Oct 23, 2006 | 6.294 | 6.387 | 6.250 | 6.387 | 61,717 | +0.04(+0.62%) |
Oct 20, 2006 | 6.491 | 6.491 | 6.345 | 6.348 | 95,227 | -0.10(-1.61%) |
Oct 19, 2006 | 6.437 | 6.483 | 6.431 | 6.452 | 107,966 | -0.02(-0.30%) |
Oct 18, 2006 | 6.428 | 6.489 | 6.405 | 6.471 | 259,529 | +0.03(+0.42%) |
Oct 17, 2006 | 6.563 | 6.607 | 6.434 | 6.444 | 276,527 | -0.17(-2.57%) |
Oct 16, 2006 | 6.546 | 6.617 | 6.500 | 6.614 | 104,364 | +0.07(+1.06%) |
Oct 13, 2006 | 6.596 | 6.610 | 6.518 | 6.545 | 110,424 | -0.05(-0.75%) |
Oct 12, 2006 | 6.507 | 6.622 | 6.483 | 6.595 | 257,436 | +0.12(+1.91%) |
Oct 11, 2006 | 6.564 | 6.572 | 6.444 | 6.471 | 180,408 | -0.13(-2.01%) |
Oct 10, 2006 | 6.622 | 6.653 | 6.564 | 6.604 | 173,285 | -0.02(-0.27%) |
Oct 09, 2006 | 6.534 | 6.622 | 6.486 | 6.622 | 173,876 | +0.08(+1.17%) |
Oct 06, 2006 | 6.536 | 6.546 | 6.471 | 6.545 | 200,855 | -0.00(-0.07%) |
Oct 05, 2006 | 6.432 | 6.563 | 6.357 | 6.549 | 327,034 | +0.19(+2.91%) |
Oct 04, 2006 | 6.324 | 6.465 | 6.254 | 6.364 | 398,819 | -0.00(-0.05%) |
Oct 03, 2006 | 6.301 | 6.391 | 6.286 | 6.367 | 270,679 | -0.01(-0.14%) |
Oct 02, 2006 | 6.321 | 6.417 | 6.266 | 6.376 | 102,935 | +0.05(+0.74%) |
Sep 29, 2006 | 6.319 | 6.426 | 6.310 | 6.330 | 313,519 | -0.04(-0.61%) |
Sep 28, 2006 | 6.421 | 6.459 | 6.322 | 6.369 | 169,265 | -0.01(-0.14%) |
Sep 27, 2006 | 6.309 | 6.471 | 6.309 | 6.378 | 164,713 | +0.03(+0.40%) |
Sep 26, 2006 | 6.188 | 6.388 | 6.140 | 6.352 | 293,345 | +0.11(+1.81%) |
Sep 25, 2006 | 6.220 | 6.262 | 6.158 | 6.239 | 319,120 | +0.01(+0.14%) |
Sep 22, 2006 | 6.316 | 6.316 | 6.152 | 6.230 | 74,256 | -0.07(-1.17%) |
Sep 21, 2006 | 6.319 | 6.321 | 6.244 | 6.304 | 172,414 | +0.01(+0.22%) |
Sep 20, 2006 | 6.133 | 6.291 | 6.133 | 6.291 | 310,788 | +0.15(+2.43%) |
Sep 19, 2006 | 6.009 | 6.160 | 5.967 | 6.142 | 186,070 | +0.05(+0.79%) |
Sep 18, 2006 | 5.987 | 6.128 | 5.987 | 6.093 | 187,266 | +0.06(+1.00%) |
Sep 15, 2006 | 5.978 | 6.036 | 5.889 | 6.033 | 377,190 | +0.10(+1.70%) |
Sep 14, 2006 | 5.869 | 5.997 | 5.869 | 5.932 | 121,608 | +0.03(+0.56%) |
Sep 13, 2006 | 6.008 | 6.008 | 5.854 | 5.899 | 196,861 | -0.08(-1.36%) |
Sep 12, 2006 | 5.722 | 5.998 | 5.690 | 5.981 | 92,536 | +0.31(+5.38%) |
Sep 11, 2006 | 5.643 | 5.710 | 5.582 | 5.675 | 134,539 | +0.02(+0.37%) |
Sep 08, 2006 | 5.639 | 5.714 | 5.631 | 5.654 | 144,998 | -0.01(-0.21%) |
Sep 07, 2006 | 5.733 | 5.838 | 5.665 | 5.666 | 413,312 | -0.07(-1.28%) |
Sep 06, 2006 | 5.827 | 5.887 | 5.740 | 5.740 | 266,254 | -0.14(-2.46%) |
Sep 05, 2006 | 6.014 | 6.014 | 5.789 | 5.884 | 366,744 | -0.10(-1.66%) |
Sep 01, 2006 | 6.030 | 6.086 | 5.908 | 5.984 | 228,929 | -0.10(-1.63%) |
Aug 31, 2006 | 5.824 | 6.087 | 5.810 | 6.083 | 437,599 | +0.30(+5.18%) |
Aug 30, 2006 | 5.857 | 5.883 | 5.782 | 5.783 | 128,405 | -0.07(-1.18%) |
Aug 29, 2006 | 5.698 | 5.872 | 5.643 | 5.853 | 240,578 | +0.18(+3.18%) |
Aug 28, 2006 | 5.695 | 5.726 | 5.627 | 5.672 | 265,835 | +0.02(+0.37%) |
Aug 25, 2006 | 5.643 | 5.713 | 5.606 | 5.651 | 94,570 | -0.01(-0.19%) |
Aug 24, 2006 | 5.645 | 5.749 | 5.598 | 5.661 | 249,688 | -0.00(-0.05%) |
Aug 23, 2006 | 5.854 | 5.877 | 5.592 | 5.665 | 271,270 | -0.19(-3.24%) |
Aug 22, 2006 | 5.880 | 5.943 | 5.838 | 5.854 | 146,692 | -0.09(-1.47%) |
Aug 21, 2006 | 5.959 | 6.018 | 5.926 | 5.941 | 107,035 | -0.05(-0.85%) |
Aug 18, 2006 | 5.982 | 6.018 | 5.893 | 5.993 | 134,080 | +0.04(+0.68%) |
Aug 17, 2006 | 5.809 | 6.005 | 5.795 | 5.952 | 504,606 | +0.13(+2.28%) |
Aug 16, 2006 | 5.610 | 5.823 | 5.610 | 5.820 | 106,344 | +0.16(+2.74%) |
Aug 15, 2006 | 5.692 | 5.756 | 5.610 | 5.665 | 69,784 | +0.03(+0.59%) |
Aug 14, 2006 | 5.657 | 5.794 | 5.606 | 5.631 | 113,939 | +0.04(+0.78%) |
Aug 11, 2006 | 5.568 | 5.625 | 5.529 | 5.588 | 76,296 | -0.02(-0.27%) |
Aug 10, 2006 | 5.528 | 5.618 | 5.499 | 5.603 | 173,611 | +0.00(+0.00%) |
Aug 09, 2006 | 5.622 | 5.878 | 5.511 | 5.603 | 502,147 | +0.09(+1.55%) |
Aug 08, 2006 | 5.687 | 5.717 | 5.510 | 5.517 | 160,447 | -0.16(-2.86%) |
Aug 07, 2006 | 5.568 | 5.680 | 5.568 | 5.680 | 134,399 | +0.05(+0.94%) |
Aug 04, 2006 | 5.743 | 5.774 | 5.574 | 5.627 | 96,344 | -0.01(-0.16%) |
Aug 03, 2006 | 5.639 | 5.639 | 5.574 | 5.636 | 120,744 | +0.01(+0.11%) |
Aug 02, 2006 | 5.665 | 5.710 | 5.591 | 5.630 | 155,703 | -0.03(-0.48%) |
Aug 01, 2006 | 5.765 | 5.765 | 5.592 | 5.657 | 249,023 | -0.17(-2.94%) |
Jul 31, 2006 | 5.735 | 5.835 | 5.719 | 5.829 | 100,902 | -0.06(-0.95%) |
Jul 28, 2006 | 5.636 | 5.884 | 5.633 | 5.884 | 98,065 | +0.26(+4.63%) |
Jul 27, 2006 | 5.655 | 5.758 | 5.598 | 5.624 | 201,320 | +0.01(+0.24%) |
Jul 26, 2006 | 5.549 | 5.663 | 5.493 | 5.610 | 105,381 | +0.01(+0.13%) |
Jul 25, 2006 | 5.603 | 5.665 | 5.528 | 5.603 | 167,391 | -0.02(-0.32%) |
Jul 24, 2006 | 5.541 | 5.621 | 5.427 | 5.621 | 82,941 | +0.14(+2.64%) |
Jul 21, 2006 | 5.552 | 5.552 | 5.377 | 5.476 | 136,884 | -0.10(-1.83%) |
Jul 20, 2006 | 5.728 | 5.791 | 5.565 | 5.579 | 210,609 | -0.18(-3.19%) |
Jul 19, 2006 | 5.522 | 5.764 | 5.505 | 5.762 | 117,049 | +0.32(+5.89%) |
Jul 18, 2006 | 5.420 | 5.446 | 5.305 | 5.442 | 111,521 | +0.02(+0.44%) |
Jul 17, 2006 | 5.424 | 5.449 | 5.371 | 5.418 | 106,025 | +0.00(+0.00%) |
Jul 14, 2006 | 5.481 | 5.481 | 5.416 | 5.418 | 124,033 | -0.02(-0.36%) |
Jul 13, 2006 | 5.503 | 5.503 | 5.434 | 5.437 | 151,064 | -0.09(-1.55%) |
Jul 12, 2006 | 5.619 | 5.619 | 5.511 | 5.523 | 132,837 | -0.12(-2.21%) |
Jul 11, 2006 | 5.567 | 5.655 | 5.531 | 5.648 | 98,198 | +0.06(+1.05%) |
Jul 10, 2006 | 5.493 | 5.598 | 5.470 | 5.589 | 138,266 | +0.13(+2.37%) |
Jul 07, 2006 | 5.470 | 5.574 | 5.451 | 5.460 | 97,480 | -0.03(-0.60%) |
Jul 06, 2006 | 5.506 | 5.579 | 5.457 | 5.493 | 143,921 | -0.00(-0.03%) |
Jul 05, 2006 | 5.555 | 5.570 | 5.443 | 5.494 | 209,606 | -0.14(-2.43%) |
Jul 03, 2006 | 5.657 | 5.699 | 5.621 | 5.631 | 46,135 | -0.00(-0.08%) |
Jun 30, 2006 | 5.663 | 5.737 | 5.597 | 5.636 | 573,214 | -0.02(-0.37%) |
Jun 29, 2006 | 5.558 | 5.680 | 5.513 | 5.657 | 257,821 | +0.12(+2.17%) |
Jun 28, 2006 | 5.526 | 5.559 | 5.493 | 5.537 | 128,811 | +0.00(+0.08%) |
Jun 27, 2006 | 5.592 | 5.592 | 5.505 | 5.532 | 54,521 | -0.03(-0.59%) |
Jun 26, 2006 | 5.528 | 5.598 | 5.513 | 5.565 | 119,608 | +0.06(+1.04%) |
Jun 23, 2006 | 5.470 | 5.535 | 5.430 | 5.508 | 160,660 | -0.01(-0.14%) |
Jun 22, 2006 | 5.500 | 5.552 | 5.448 | 5.516 | 151,928 | +0.04(+0.66%) |
Jun 21, 2006 | 5.484 | 5.612 | 5.460 | 5.479 | 430,655 | -0.00(-0.08%) |
Jun 20, 2006 | 5.502 | 5.553 | 5.425 | 5.484 | 213,533 | -0.04(-0.71%) |
Jun 19, 2006 | 5.660 | 5.660 | 5.493 | 5.523 | 287,424 | -0.11(-2.03%) |
Jun 16, 2006 | 5.783 | 5.818 | 5.591 | 5.637 | 1,031,612 | -0.17(-2.98%) |
Jun 15, 2006 | 5.863 | 5.898 | 5.794 | 5.810 | 212,583 | -0.02(-0.41%) |
Jun 14, 2006 | 5.853 | 5.929 | 5.750 | 5.835 | 145,888 | -0.06(-1.00%) |
Jun 13, 2006 | 5.794 | 6.036 | 5.794 | 5.893 | 164,128 | +0.03(+0.57%) |
Jun 12, 2006 | 6.011 | 6.011 | 5.801 | 5.860 | 216,251 | -0.11(-1.77%) |
Jun 09, 2006 | 6.130 | 6.130 | 5.935 | 5.965 | 203,798 | -0.13(-2.20%) |
Jun 08, 2006 | 6.014 | 6.105 | 5.777 | 6.099 | 181,119 | +0.12(+1.94%) |
Jun 07, 2006 | 6.014 | 6.152 | 5.967 | 5.984 | 170,022 | -0.01(-0.18%) |
Jun 06, 2006 | 6.063 | 6.090 | 5.926 | 5.994 | 157,736 | -0.07(-1.09%) |
Jun 05, 2006 | 6.500 | 6.500 | 6.051 | 6.060 | 190,555 | -0.42(-6.54%) |
Jun 02, 2006 | 6.546 | 6.572 | 6.415 | 6.485 | 178,534 | -0.02(-0.25%) |