Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7791 | 7896 | 7791 | 7883 | 0 | +118.07(+1.52%) |
May 30, 2007 | 7742 | 7769 | 7676 | 7765 | 0 | -16.07(-0.21%) |
May 29, 2007 | 7759 | 7788 | 7736 | 7781 | 0 | +41.84(+0.54%) |
May 25, 2007 | 7673 | 7747 | 7658 | 7739 | 0 | +41.82(+0.54%) |
May 24, 2007 | 7716 | 7774 | 7669 | 7697 | 0 | -38.50(-0.50%) |
May 23, 2007 | 7665 | 7739 | 7660 | 7736 | 0 | +76.49(+1.00%) |
May 22, 2007 | 7624 | 7677 | 7609 | 7659 | 0 | +40.08(+0.53%) |
May 21, 2007 | 7614 | 7644 | 7599 | 7619 | 0 | +11.77(+0.15%) |
May 18, 2007 | 7499 | 7614 | 7491 | 7608 | 0 | +108.04(+1.44%) |
May 17, 2007 | 7502 | 7529 | 7484 | 7500 | 0 | +18.25(+0.24%) |
May 16, 2007 | 7483 | 7523 | 7460 | 7481 | 0 | -24.10(-0.32%) |
May 15, 2007 | 7433 | 7521 | 7418 | 7505 | 0 | +45.74(+0.61%) |
May 14, 2007 | 7505 | 7528 | 7446 | 7460 | 0 | -19.73(-0.26%) |
May 11, 2007 | 7387 | 7482 | 7305 | 7479 | 0 | +64.01(+0.86%) |
May 10, 2007 | 7477 | 7494 | 7400 | 7415 | 0 | -60.66(-0.81%) |
May 09, 2007 | 7472 | 7490 | 7427 | 7476 | 0 | +33.79(+0.45%) |
May 08, 2007 | 7515 | 7515 | 7413 | 7442 | 0 | -83.49(-1.11%) |
May 07, 2007 | 7524 | 7539 | 7508 | 7526 | 0 | +8.93(+0.12%) |
May 04, 2007 | 7477 | 7527 | 7460 | 7517 | 0 | +40.07(+0.54%) |
May 03, 2007 | 7472 | 7483 | 7420 | 7477 | 0 | +20.76(+0.28%) |
May 02, 2007 | 7430 | 7463 | 7423 | 7456 | 0 | +47.06(+0.64%) |
May 01, 2007 | 7369 | 7436 | 7361 | 7409 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 7369 | 7436 | 7361 | 7409 | 0 | +30.75(+0.42%) |
Apr 27, 2007 | 7384 | 7395 | 7334 | 7378 | 0 | -8.90(-0.12%) |
Apr 26, 2007 | 7369 | 7413 | 7357 | 7387 | 0 | +43.94(+0.60%) |
Apr 25, 2007 | 7292 | 7363 | 7288 | 7343 | 0 | +72.76(+1.00%) |
Apr 24, 2007 | 7342 | 7342 | 7219 | 7270 | 0 | -65.30(-0.89%) |
Apr 23, 2007 | 7348 | 7358 | 7302 | 7336 | 0 | -6.92(-0.09%) |
Apr 20, 2007 | 7257 | 7367 | 7253 | 7343 | 0 | +99.81(+1.38%) |
Apr 19, 2007 | 7206 | 7248 | 7155 | 7243 | 0 | -39.61(-0.54%) |
Apr 18, 2007 | 7341 | 7341 | 7243 | 7282 | 0 | -66.49(-0.90%) |
Apr 17, 2007 | 7328 | 7366 | 7292 | 7349 | 0 | +10.77(+0.15%) |
Apr 16, 2007 | 7229 | 7340 | 7229 | 7338 | 0 | +125.99(+1.75%) |
Apr 13, 2007 | 7154 | 7213 | 7151 | 7212 | 0 | +69.12(+0.97%) |
Apr 12, 2007 | 7151 | 7152 | 7087 | 7143 | 0 | -9.88(-0.14%) |
Apr 11, 2007 | 7168 | 7202 | 7139 | 7153 | 0 | -13.84(-0.19%) |
Apr 10, 2007 | 7102 | 7172 | 7091 | 7167 | 0 | +66.76(+0.94%) |
Apr 09, 2007 | 7075 | 7104 | 7068 | 7100 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 7075 | 7104 | 7068 | 7100 | 0 | +26.00(+0.37%) |
Apr 04, 2007 | 7073 | 7076 | 7038 | 7074 | 0 | +28.35(+0.40%) |
Apr 03, 2007 | 6945 | 7053 | 6945 | 7046 | 0 | +108.39(+1.56%) |
Apr 02, 2007 | 6911 | 6945 | 6892 | 6937 | 0 | +20.14(+0.29%) |
Mar 30, 2007 | 6904 | 6966 | 6886 | 6917 | 0 | +19.95(+0.29%) |
Mar 29, 2007 | 6834 | 6903 | 6834 | 6897 | 0 | +80.19(+1.18%) |
Mar 28, 2007 | 6831 | 6843 | 6788 | 6817 | 0 | -41.45(-0.60%) |
Mar 27, 2007 | 6838 | 6885 | 6838 | 6858 | 0 | +29.52(+0.43%) |
Mar 26, 2007 | 6899 | 6904 | 6799 | 6829 | 0 | -70.24(-1.02%) |
Mar 23, 2007 | 6859 | 6903 | 6828 | 6899 | 0 | +42.10(+0.61%) |
Mar 22, 2007 | 6743 | 6873 | 6743 | 6857 | 0 | +144.90(+2.16%) |
Mar 21, 2007 | 6696 | 6730 | 6688 | 6712 | 0 | +11.77(+0.18%) |
Mar 20, 2007 | 6674 | 6703 | 6634 | 6700 | 0 | +28.88(+0.43%) |
Mar 19, 2007 | 6623 | 6677 | 6614 | 6671 | 0 | +91.54(+1.39%) |
Mar 16, 2007 | 6565 | 6614 | 6528 | 6580 | 0 | -5.60(-0.09%) |
Mar 15, 2007 | 6496 | 6594 | 6496 | 6585 | 0 | +137.77(+2.14%) |
Mar 14, 2007 | 6567 | 6567 | 6445 | 6448 | 0 | -176.29(-2.66%) |
Mar 13, 2007 | 6716 | 6723 | 6624 | 6624 | 0 | -91.50(-1.36%) |
Mar 12, 2007 | 6728 | 6752 | 6675 | 6715 | 0 | -1.03(-0.02%) |
Mar 10, 2007 | 6706 | 6745 | 6666 | 6717 | 0 | +3.29(+0.05%) |
Mar 09, 2007 | 6644 | 6714 | 6640 | 6713 | 0 | +95.48(+1.44%) |
Mar 08, 2007 | 6606 | 6634 | 6584 | 6618 | 0 | +22.75(+0.34%) |
Mar 07, 2007 | 6559 | 6608 | 6546 | 6595 | 0 | +60.43(+0.92%) |
Mar 06, 2007 | 6511 | 6563 | 6437 | 6535 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 6511 | 6563 | 6437 | 6535 | 0 | -68.75(-1.04%) |
Mar 03, 2007 | 6664 | 6703 | 6554 | 6603 | 0 | -36.92(-0.56%) |
Mar 02, 2007 | 6714 | 6756 | 6544 | 6640 | 0 | -75.20(-1.12%) |
Mar 01, 2007 | 6728 | 6776 | 6641 | 6715 | 0 | -104.21(-1.53%) |
Feb 28, 2007 | 6988 | 6988 | 6815 | 6820 | 0 | -207.94(-2.96%) |
Feb 27, 2007 | 6992 | 7040 | 6980 | 7028 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 6992 | 7040 | 6980 | 7028 | 0 | +35.01(+0.50%) |
Feb 24, 2007 | 6986 | 6998 | 6964 | 6993 | 0 | +18.85(+0.27%) |
Feb 23, 2007 | 6959 | 7012 | 6956 | 6974 | 0 | +32.07(+0.46%) |
Feb 22, 2007 | 6999 | 7005 | 6922 | 6942 | 0 | -41.25(-0.59%) |
Feb 21, 2007 | 6979 | 6988 | 6936 | 6983 | 0 | -4.17(-0.06%) |
Feb 20, 2007 | 6968 | 6996 | 6966 | 6987 | 0 | +0.00(+0.00%) |
Feb 19, 2007 | 6968 | 6996 | 6966 | 6987 | 0 | +30.01(+0.43%) |
Feb 17, 2007 | 6956 | 6979 | 6941 | 6957 | 0 | -1.55(-0.02%) |
Feb 16, 2007 | 6958 | 6972 | 6942 | 6959 | 0 | -2.56(-0.04%) |
Feb 15, 2007 | 6913 | 6965 | 6908 | 6961 | 0 | +65.84(+0.95%) |
Feb 14, 2007 | 6869 | 6896 | 6866 | 6895 | 0 | +35.89(+0.52%) |
Feb 13, 2007 | 6892 | 6892 | 6844 | 6859 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 6892 | 6892 | 6844 | 6859 | 0 | -51.66(-0.75%) |
Feb 10, 2007 | 6891 | 6929 | 6891 | 6911 | 0 | +34.38(+0.50%) |
Feb 09, 2007 | 6911 | 6918 | 6850 | 6877 | 0 | -38.83(-0.56%) |
Feb 08, 2007 | 6886 | 6924 | 6885 | 6916 | 0 | +39.86(+0.58%) |
Feb 07, 2007 | 6882 | 6907 | 6862 | 6876 | 0 | +1.64(+0.02%) |
Feb 06, 2007 | 6879 | 6891 | 6864 | 6874 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 6879 | 6891 | 6864 | 6874 | 0 | -11.70(-0.17%) |
Feb 03, 2007 | 6854 | 6905 | 6848 | 6886 | 0 | +34.48(+0.50%) |
Feb 02, 2007 | 6821 | 6875 | 6821 | 6851 | 0 | +62.17(+0.92%) |
Feb 01, 2007 | 6773 | 6805 | 6759 | 6789 | 0 | +0.88(+0.01%) |
Jan 31, 2007 | 6720 | 6801 | 6711 | 6788 | 0 | +62.22(+0.93%) |
Jan 30, 2007 | 6702 | 6740 | 6683 | 6726 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 6702 | 6740 | 6683 | 6726 | 0 | +35.67(+0.53%) |
Jan 27, 2007 | 6690 | 6731 | 6659 | 6690 | 0 | -29.24(-0.44%) |
Jan 26, 2007 | 6743 | 6771 | 6704 | 6720 | 0 | -28.79(-0.43%) |
Jan 25, 2007 | 6693 | 6760 | 6682 | 6748 | 0 | +69.44(+1.04%) |
Jan 24, 2007 | 6693 | 6704 | 6628 | 6679 | 0 | -8.38(-0.13%) |
Jan 23, 2007 | 6754 | 6767 | 6682 | 6687 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 6754 | 6767 | 6682 | 6687 | 0 | -59.86(-0.89%) |
Jan 20, 2007 | 6679 | 6755 | 6652 | 6747 | 0 | +57.55(+0.86%) |
Jan 19, 2007 | 6721 | 6738 | 6661 | 6690 | 0 | -12.08(-0.18%) |
Jan 18, 2007 | 6717 | 6732 | 6673 | 6702 | 0 | -15.12(-0.23%) |
Jan 17, 2007 | 6736 | 6747 | 6705 | 6717 | 0 | -14.92(-0.22%) |
Jan 16, 2007 | 6720 | 6746 | 6720 | 6732 | 0 | +0.00(+0.00%) |
Jan 15, 2007 | 6720 | 6746 | 6720 | 6732 | 0 | +26.57(+0.40%) |
Jan 13, 2007 | 6690 | 6705 | 6660 | 6705 | 0 | +17.87(+0.27%) |
Jan 12, 2007 | 6591 | 6696 | 6572 | 6687 | 0 | +120.74(+1.84%) |
Jan 11, 2007 | 6579 | 6593 | 6531 | 6567 | 0 | -47.81(-0.72%) |
Jan 10, 2007 | 6625 | 6666 | 6607 | 6614 | 0 | +6.78(+0.10%) |
Jan 09, 2007 | 6604 | 6628 | 6580 | 6608 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 6604 | 6628 | 6580 | 6608 | 0 | +14.50(+0.22%) |
Jan 06, 2007 | 6662 | 6666 | 6588 | 6593 | 0 | -81.31(-1.22%) |
Jan 05, 2007 | 6662 | 6684 | 6635 | 6674 | 0 | -16.92(-0.25%) |
Jan 04, 2007 | 6681 | 6704 | 6668 | 6691 | 0 | +10.19(+0.15%) |
Jan 03, 2007 | 6615 | 6683 | 6615 | 6681 | 0 | +0.00(+0.00%) |
Jan 02, 2007 | 6615 | 6683 | 6615 | 6681 | 0 | +84.21(+1.28%) |
Dec 30, 2006 | 6618 | 6627 | 6597 | 6597 | 0 | -14.89(-0.23%) |
Dec 29, 2006 | 6616 | 6629 | 6601 | 6612 | 0 | +2.95(+0.04%) |
Dec 28, 2006 | 6526 | 6612 | 6526 | 6609 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 6526 | 6612 | 6526 | 6609 | 0 | +105.73(+1.63%) |
Dec 26, 2006 | 6572 | 6577 | 6494 | 6503 | 0 | +0.00(+0.00%) |
Dec 23, 2006 | 6572 | 6577 | 6494 | 6503 | 0 | -70.83(-1.08%) |
Dec 22, 2006 | 6573 | 6595 | 6564 | 6574 | 0 | -12.95(-0.20%) |
Dec 21, 2006 | 6579 | 6606 | 6579 | 6587 | 0 | +33.40(+0.51%) |
Dec 20, 2006 | 6573 | 6577 | 6525 | 6554 | 0 | -43.74(-0.66%) |
Dec 19, 2006 | 6588 | 6616 | 6586 | 6597 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 6588 | 6616 | 6586 | 6597 | 0 | +8.42(+0.13%) |
Dec 16, 2006 | 6573 | 6605 | 6557 | 6589 | 0 | +36.25(+0.55%) |
Dec 15, 2006 | 6531 | 6559 | 6523 | 6553 | 0 | +31.81(+0.49%) |
Dec 14, 2006 | 6479 | 6521 | 6471 | 6521 | 0 | +44.60(+0.69%) |
Dec 13, 2006 | 6467 | 6484 | 6457 | 6476 | 0 | +6.75(+0.10%) |
Dec 12, 2006 | 6450 | 6476 | 6448 | 6469 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 6450 | 6476 | 6448 | 6469 | 0 | +42.01(+0.65%) |
Dec 09, 2006 | 6396 | 6435 | 6352 | 6427 | 0 | +14.38(+0.22%) |
Dec 08, 2006 | 6358 | 6441 | 6356 | 6413 | 0 | +43.52(+0.68%) |
Dec 07, 2006 | 6368 | 6385 | 6342 | 6370 | 0 | -3.29(-0.05%) |
Dec 06, 2006 | 6300 | 6381 | 6287 | 6373 | 0 | +77.57(+1.23%) |
Dec 05, 2006 | 6259 | 6301 | 6230 | 6295 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 6259 | 6301 | 6230 | 6295 | 0 | +54.10(+0.87%) |
Dec 02, 2006 | 6322 | 6361 | 6196 | 6241 | 0 | -68.06(-1.08%) |
Dec 01, 2006 | 6366 | 6403 | 6305 | 6309 | 0 | -54.61(-0.86%) |
Nov 30, 2006 | 6300 | 6366 | 6297 | 6364 | 0 | +82.12(+1.31%) |
Nov 29, 2006 | 6290 | 6306 | 6248 | 6282 | 0 | -16.49(-0.26%) |
Nov 28, 2006 | 6400 | 6420 | 6298 | 6298 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 6400 | 6420 | 6298 | 6298 | 0 | -113.79(-1.77%) |
Nov 25, 2006 | 6465 | 6469 | 6367 | 6412 | 0 | -63.29(-0.98%) |
Nov 24, 2006 | 6484 | 6495 | 6462 | 6475 | 0 | -0.88(-0.01%) |
Nov 23, 2006 | 6475 | 6497 | 6453 | 6476 | 0 | +15.74(+0.24%) |
Nov 22, 2006 | 6451 | 6477 | 6448 | 6460 | 0 | +8.06(+0.12%) |
Nov 21, 2006 | 6394 | 6460 | 6368 | 6452 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 6394 | 6460 | 6368 | 6452 | 0 | +39.97(+0.62%) |
Nov 18, 2006 | 6438 | 6452 | 6399 | 6412 | 0 | -30.66(-0.48%) |
Nov 17, 2006 | 6430 | 6452 | 6415 | 6443 | 0 | +12.13(+0.19%) |
Nov 16, 2006 | 6404 | 6434 | 6404 | 6431 | 0 | +43.51(+0.68%) |
Nov 15, 2006 | 6394 | 6411 | 6365 | 6387 | 0 | -6.35(-0.10%) |
Nov 14, 2006 | 6351 | 6404 | 6344 | 6394 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 6351 | 6404 | 6344 | 6394 | 0 | +35.96(+0.57%) |
Nov 11, 2006 | 6350 | 6366 | 6312 | 6358 | 0 | -0.91(-0.01%) |
Nov 10, 2006 | 6361 | 6367 | 6334 | 6359 | 0 | +9.42(+0.15%) |
Nov 09, 2006 | 6341 | 6356 | 6318 | 6349 | 0 | -12.70(-0.20%) |
Nov 08, 2006 | 6334 | 6363 | 6326 | 6362 | 0 | +31.31(+0.49%) |
Nov 07, 2006 | 6250 | 6331 | 6250 | 6331 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 6250 | 6331 | 6250 | 6331 | 0 | +89.50(+1.43%) |
Nov 04, 2006 | 6233 | 6279 | 6220 | 6241 | 126,801,000 | +17.82(+0.29%) |
Nov 03, 2006 | 6273 | 6296 | 6201 | 6223 | 0 | -68.57(-1.09%) |
Nov 02, 2006 | 6263 | 6312 | 6263 | 6292 | 0 | +22.98(+0.37%) |
Nov 01, 2006 | 6244 | 6287 | 6238 | 6269 | 110,899,000 | +10.73(+0.17%) |
Oct 31, 2006 | 6231 | 6263 | 6206 | 6258 | 107,379,000 | +0.00(+0.00%) |
Oct 30, 2006 | 6231 | 6263 | 6206 | 6258 | 0 | -4.35(-0.07%) |
Oct 27, 2006 | 6289 | 6300 | 6231 | 6263 | 0 | -21.65(-0.34%) |
Oct 26, 2006 | 6279 | 6305 | 6270 | 6284 | 0 | +19.27(+0.31%) |
Oct 25, 2006 | 6243 | 6277 | 6234 | 6265 | 0 | +17.40(+0.28%) |
Oct 24, 2006 | 6237 | 6252 | 6227 | 6248 | 0 | +4.61(+0.07%) |
Oct 23, 2006 | 6216 | 6249 | 6186 | 6243 | 0 | +40.09(+0.65%) |
Oct 20, 2006 | 6190 | 6219 | 6177 | 6203 | 0 | +25.40(+0.41%) |
Oct 19, 2006 | 6168 | 6204 | 6148 | 6177 | 0 | -5.36(-0.09%) |
Oct 18, 2006 | 6134 | 6210 | 6134 | 6183 | 0 | +67.68(+1.11%) |
Oct 17, 2006 | 6170 | 6170 | 6106 | 6115 | 0 | -71.44(-1.15%) |
Oct 16, 2006 | 6178 | 6190 | 6163 | 6187 | 0 | +12.86(+0.21%) |
Oct 13, 2006 | 6170 | 6189 | 6152 | 6174 | 0 | +13.40(+0.22%) |
Oct 12, 2006 | 6113 | 6164 | 6113 | 6160 | 0 | +40.83(+0.67%) |
Oct 11, 2006 | 6111 | 6128 | 6080 | 6119 | 0 | +1.74(+0.03%) |
Oct 10, 2006 | 6094 | 6127 | 6088 | 6118 | 0 | +33.31(+0.55%) |
Oct 09, 2006 | 6065 | 6085 | 6055 | 6084 | 0 | -1.42(-0.02%) |
Oct 06, 2006 | 6067 | 6088 | 6053 | 6086 | 0 | +10.54(+0.17%) |
Oct 05, 2006 | 6065 | 6098 | 6065 | 6075 | 0 | +28.91(+0.48%) |
Oct 04, 2006 | 5996 | 6050 | 5995 | 6046 | 0 | +54.15(+0.90%) |
Oct 03, 2006 | 5987 | 5992 | 5945 | 5992 | 0 | -7.24(-0.12%) |
Oct 02, 2006 | 6019 | 6032 | 5965 | 5999 | 0 | -4.87(-0.08%) |
Sep 29, 2006 | 5998 | 6032 | 5992 | 6004 | 0 | +15.17(+0.25%) |
Sep 28, 2006 | 5985 | 6003 | 5974 | 5989 | 0 | -0.55(-0.01%) |
Sep 27, 2006 | 5981 | 6004 | 5956 | 5990 | 0 | +29.08(+0.49%) |
Sep 26, 2006 | 5936 | 5978 | 5927 | 5961 | 0 | +58.97(+1.00%) |
Sep 25, 2006 | 5899 | 5935 | 5865 | 5902 | 0 | +18.34(+0.31%) |
Sep 22, 2006 | 5930 | 5930 | 5858 | 5883 | 0 | -78.71(-1.32%) |
Sep 21, 2006 | 5949 | 5980 | 5936 | 5962 | 0 | +7.65(+0.13%) |
Sep 20, 2006 | 5877 | 5962 | 5872 | 5954 | 0 | +80.92(+1.38%) |
Sep 19, 2006 | 5919 | 5930 | 5870 | 5873 | 0 | -52.87(-0.89%) |
Sep 18, 2006 | 5933 | 5950 | 5897 | 5926 | 0 | -11.54(-0.19%) |
Sep 15, 2006 | 5912 | 5954 | 5907 | 5938 | 0 | +30.50(+0.52%) |
Sep 14, 2006 | 5913 | 5935 | 5889 | 5907 | 0 | +1.25(+0.02%) |
Sep 13, 2006 | 5888 | 5907 | 5874 | 5906 | 0 | +32.27(+0.55%) |
Sep 12, 2006 | 5804 | 5879 | 5775 | 5874 | 0 | +75.39(+1.30%) |
Sep 11, 2006 | 5774 | 5801 | 5737 | 5798 | 0 | +3.20(+0.06%) |
Sep 08, 2006 | 5783 | 5812 | 5774 | 5795 | 0 | +21.54(+0.37%) |
Sep 07, 2006 | 5793 | 5793 | 5754 | 5774 | 0 | -39.34(-0.68%) |
Sep 06, 2006 | 5883 | 5884 | 5800 | 5813 | 0 | -71.01(-1.21%) |
Sep 05, 2006 | 5904 | 5907 | 5857 | 5884 | 0 | -25.65(-0.43%) |
Sep 04, 2006 | 5890 | 5917 | 5890 | 5910 | 0 | +33.18(+0.56%) |
Sep 01, 2006 | 5861 | 5907 | 5856 | 5877 | 0 | +16.97(+0.29%) |
Aug 31, 2006 | 5881 | 5887 | 5841 | 5860 | 0 | -7.96(-0.14%) |
Aug 30, 2006 | 5863 | 5885 | 5852 | 5868 | 0 | +20.51(+0.35%) |
Aug 29, 2006 | 5854 | 5880 | 5837 | 5847 | 0 | -7.97(-0.14%) |
Aug 28, 2006 | 5808 | 5862 | 5768 | 5855 | 0 | +43.52(+0.75%) |
Aug 25, 2006 | 5814 | 5834 | 5784 | 5811 | 0 | -2.61(-0.04%) |
Aug 24, 2006 | 5773 | 5847 | 5744 | 5814 | 0 | +38.54(+0.67%) |
Aug 23, 2006 | 5819 | 5819 | 5760 | 5776 | 0 | -42.87(-0.74%) |
Aug 22, 2006 | 5816 | 5832 | 5756 | 5818 | 0 | +23.58(+0.41%) |
Aug 21, 2006 | 5805 | 5817 | 5772 | 5795 | 0 | -22.19(-0.38%) |
Aug 18, 2006 | 5828 | 5849 | 5804 | 5817 | 0 | -16.49(-0.28%) |
Aug 17, 2006 | 5820 | 5835 | 5803 | 5834 | 0 | +20.57(+0.35%) |
Aug 16, 2006 | 5779 | 5826 | 5765 | 5813 | 0 | +36.14(+0.63%) |
Aug 15, 2006 | 5677 | 5793 | 5665 | 5777 | 0 | +84.80(+1.49%) |
Aug 14, 2006 | 5661 | 5702 | 5660 | 5692 | 0 | +63.63(+1.13%) |
Aug 11, 2006 | 5649 | 5673 | 5602 | 5628 | 0 | -2.59(-0.05%) |
Aug 10, 2006 | 5663 | 5663 | 5558 | 5631 | 0 | -71.85(-1.26%) |
Aug 09, 2006 | 5664 | 5709 | 5613 | 5703 | 0 | +50.89(+0.90%) |
Aug 08, 2006 | 5658 | 5679 | 5630 | 5652 | 0 | +25.25(+0.45%) |
Aug 07, 2006 | 5685 | 5688 | 5614 | 5627 | 0 | -96.36(-1.68%) |
Aug 04, 2006 | 5656 | 5742 | 5654 | 5723 | 0 | +83.00(+1.47%) |
Aug 03, 2006 | 5688 | 5697 | 5591 | 5640 | 0 | -40.79(-0.72%) |
Aug 02, 2006 | 5623 | 5684 | 5621 | 5681 | 0 | +84.08(+1.50%) |
Aug 01, 2006 | 5678 | 5693 | 5584 | 5597 | 0 | -85.23(-1.50%) |
Jul 31, 2006 | 5705 | 5708 | 5673 | 5682 | 0 | -23.45(-0.41%) |
Jul 28, 2006 | 5641 | 5708 | 5621 | 5705 | 0 | +46.35(+0.82%) |
Jul 27, 2006 | 5615 | 5668 | 5597 | 5659 | 0 | +75.97(+1.36%) |
Jul 26, 2006 | 5574 | 5596 | 5555 | 5583 | 0 | +17.34(+0.31%) |
Jul 25, 2006 | 5587 | 5602 | 5542 | 5566 | 0 | -12.29(-0.22%) |
Jul 24, 2006 | 5460 | 5582 | 5460 | 5578 | 0 | +127.04(+2.33%) |
Jul 21, 2006 | 5537 | 5540 | 5424 | 5451 | 0 | -94.81(-1.71%) |
Jul 20, 2006 | 5560 | 5587 | 5535 | 5546 | 0 | +6.53(+0.12%) |
Jul 19, 2006 | 5415 | 5543 | 5405 | 5539 | 0 | +142.44(+2.64%) |
Jul 18, 2006 | 5403 | 5445 | 5373 | 5397 | 0 | -20.11(-0.37%) |
Jul 17, 2006 | 5437 | 5451 | 5365 | 5417 | 0 | -5.26(-0.10%) |
Jul 14, 2006 | 5502 | 5504 | 5422 | 5422 | 0 | -105.07(-1.90%) |
Jul 13, 2006 | 5609 | 5609 | 5505 | 5527 | 0 | -110.53(-1.96%) |
Jul 12, 2006 | 5641 | 5700 | 5620 | 5638 | 0 | +21.78(+0.39%) |
Jul 11, 2006 | 5679 | 5684 | 5594 | 5616 | 0 | -90.28(-1.58%) |
Jul 10, 2006 | 5678 | 5711 | 5633 | 5706 | 0 | +24.47(+0.43%) |
Jul 07, 2006 | 5680 | 5718 | 5628 | 5682 | 0 | -13.62(-0.24%) |
Jul 06, 2006 | 5635 | 5703 | 5635 | 5695 | 0 | +69.84(+1.24%) |
Jul 05, 2006 | 5700 | 5706 | 5609 | 5626 | 0 | -103.38(-1.80%) |
Jul 04, 2006 | 5715 | 5730 | 5689 | 5729 | 0 | +16.32(+0.29%) |
Jul 03, 2006 | 5688 | 5713 | 5676 | 5713 | 0 | +29.38(+0.52%) |
Jun 30, 2006 | 5618 | 5698 | 5618 | 5683 | 0 | +101.64(+1.82%) |
Jun 29, 2006 | 5480 | 5593 | 5480 | 5582 | 0 | +124.80(+2.29%) |
Jun 28, 2006 | 5442 | 5490 | 5420 | 5457 | 0 | -2.28(-0.04%) |
Jun 27, 2006 | 5538 | 5553 | 5447 | 5459 | 0 | -55.48(-1.01%) |
Jun 26, 2006 | 5543 | 5565 | 5501 | 5515 | 0 | -15.11(-0.27%) |
Jun 23, 2006 | 5536 | 5560 | 5500 | 5530 | 0 | -3.68(-0.07%) |
Jun 22, 2006 | 5548 | 5581 | 5499 | 5533 | 0 | +30.01(+0.55%) |
Jun 21, 2006 | 5499 | 5510 | 5415 | 5503 | 0 | +9.80(+0.18%) |
Jun 20, 2006 | 5408 | 5494 | 5383 | 5494 | 0 | +54.38(+1.00%) |
Jun 19, 2006 | 5389 | 5484 | 5389 | 5439 | 0 | +63.22(+1.18%) |
Jun 16, 2006 | 5454 | 5508 | 5367 | 5376 | 0 | -46.21(-0.85%) |
Jun 15, 2006 | 5330 | 5438 | 5330 | 5422 | 0 | +116.23(+2.19%) |
Jun 14, 2006 | 5299 | 5332 | 5244 | 5306 | 0 | +13.85(+0.26%) |
Jun 13, 2006 | 5338 | 5338 | 5262 | 5292 | 0 | -103.41(-1.92%) |
Jun 12, 2006 | 5458 | 5470 | 5376 | 5396 | 0 | -68.53(-1.25%) |
Jun 09, 2006 | 5435 | 5486 | 5435 | 5464 | 0 | +80.80(+1.50%) |
Jun 08, 2006 | 5479 | 5479 | 5383 | 5383 | 0 | -160.65(-2.90%) |
Jun 07, 2006 | 5510 | 5572 | 5472 | 5544 | 0 | +41.12(+0.75%) |
Jun 06, 2006 | 5563 | 5591 | 5478 | 5503 | 0 | -118.38(-2.11%) |
Jun 05, 2006 | 5686 | 5692 | 5590 | 5621 | 0 | -65.85(-1.16%) |
Jun 02, 2006 | 5733 | 5779 | 5676 | 5687 | 0 | -20.55(-0.36%) |