Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.737 | 5.766 | 5.737 | 5.747 | 322,156 | +0.00(+0.00%) |
May 30, 2007 | 5.727 | 5.757 | 5.727 | 5.747 | 176,374 | -0.00(-0.08%) |
May 29, 2007 | 5.747 | 5.762 | 5.737 | 5.752 | 276,984 | +0.00(+0.08%) |
May 25, 2007 | 5.727 | 5.757 | 5.727 | 5.747 | 251,318 | +0.00(+0.08%) |
May 24, 2007 | 5.732 | 5.748 | 5.723 | 5.742 | 244,337 | +0.00(+0.00%) |
May 23, 2007 | 5.737 | 5.752 | 5.723 | 5.742 | 275,136 | +0.00(+0.00%) |
May 22, 2007 | 5.752 | 5.776 | 5.742 | 5.742 | 334,681 | -0.03(-0.51%) |
May 21, 2007 | 5.752 | 5.771 | 5.752 | 5.771 | 190,337 | +0.00(+0.08%) |
May 18, 2007 | 5.771 | 5.796 | 5.752 | 5.766 | 258,915 | -0.01(-0.17%) |
May 17, 2007 | 5.810 | 5.825 | 5.776 | 5.776 | 257,683 | -0.03(-0.59%) |
May 16, 2007 | 5.830 | 5.840 | 5.805 | 5.810 | 391,966 | -0.03(-0.58%) |
May 15, 2007 | 5.830 | 5.849 | 5.825 | 5.844 | 308,810 | +0.01(+0.25%) |
May 14, 2007 | 5.844 | 5.845 | 5.825 | 5.830 | 219,287 | -0.01(-0.25%) |
May 11, 2007 | 5.849 | 5.859 | 5.840 | 5.844 | 386,423 | -0.03(-0.58%) |
May 10, 2007 | 5.859 | 5.903 | 5.849 | 5.878 | 322,772 | +0.02(+0.42%) |
May 09, 2007 | 5.854 | 5.864 | 5.849 | 5.854 | 176,477 | -0.01(-0.17%) |
May 08, 2007 | 5.844 | 5.869 | 5.844 | 5.864 | 227,501 | +0.00(+0.00%) |
May 07, 2007 | 5.840 | 5.864 | 5.840 | 5.864 | 184,793 | +0.02(+0.42%) |
May 04, 2007 | 5.844 | 5.854 | 5.835 | 5.840 | 229,143 | -0.02(-0.33%) |
May 03, 2007 | 5.854 | 5.864 | 5.841 | 5.859 | 209,227 | -0.02(-0.33%) |
May 02, 2007 | 5.805 | 5.966 | 5.805 | 5.878 | 547,193 | +0.04(+0.75%) |
May 01, 2007 | 5.805 | 5.835 | 5.801 | 5.835 | 251,318 | +0.02(+0.42%) |
Apr 30, 2007 | 5.786 | 5.820 | 5.786 | 5.810 | 297,311 | +0.02(+0.34%) |
Apr 27, 2007 | 5.805 | 5.820 | 5.786 | 5.791 | 289,098 | -0.01(-0.25%) |
Apr 26, 2007 | 5.810 | 5.830 | 5.796 | 5.805 | 272,262 | -0.01(-0.25%) |
Apr 25, 2007 | 5.810 | 5.825 | 5.796 | 5.820 | 337,555 | +0.01(+0.17%) |
Apr 24, 2007 | 5.781 | 5.810 | 5.771 | 5.810 | 318,870 | +0.01(+0.25%) |
Apr 23, 2007 | 5.762 | 5.796 | 5.757 | 5.796 | 288,277 | +0.03(+0.59%) |
Apr 20, 2007 | 5.737 | 5.771 | 5.737 | 5.762 | 216,208 | +0.01(+0.17%) |
Apr 19, 2007 | 5.752 | 5.752 | 5.732 | 5.752 | 227,295 | +0.00(+0.00%) |
Apr 18, 2007 | 5.742 | 5.757 | 5.727 | 5.752 | 335,707 | +0.01(+0.17%) |
Apr 17, 2007 | 5.791 | 5.810 | 5.732 | 5.742 | 756,625 | -0.05(-0.92%) |
Apr 16, 2007 | 5.776 | 5.801 | 5.757 | 5.796 | 242,900 | +0.02(+0.42%) |
Apr 13, 2007 | 5.791 | 5.801 | 5.762 | 5.771 | 178,222 | -0.02(-0.42%) |
Apr 12, 2007 | 5.791 | 5.801 | 5.786 | 5.796 | 183,561 | -0.01(-0.17%) |
Apr 11, 2007 | 5.786 | 5.810 | 5.781 | 5.805 | 237,972 | -0.01(-0.25%) |
Apr 10, 2007 | 5.796 | 5.820 | 5.786 | 5.820 | 452,538 | +0.02(+0.34%) |
Apr 09, 2007 | 5.766 | 5.805 | 5.766 | 5.801 | 410,240 | +0.02(+0.34%) |
Apr 05, 2007 | 5.771 | 5.791 | 5.757 | 5.781 | 234,276 | +0.01(+0.17%) |
Apr 04, 2007 | 5.766 | 5.791 | 5.757 | 5.771 | 230,580 | +0.00(+0.08%) |
Apr 03, 2007 | 5.801 | 5.810 | 5.766 | 5.766 | 549,041 | -0.04(-0.67%) |
Apr 02, 2007 | 5.771 | 5.805 | 5.766 | 5.805 | 353,776 | +0.02(+0.34%) |
Mar 30, 2007 | 5.776 | 5.801 | 5.757 | 5.786 | 358,498 | +0.02(+0.42%) |
Mar 29, 2007 | 5.762 | 5.781 | 5.757 | 5.762 | 239,409 | +0.00(+0.00%) |
Mar 28, 2007 | 5.727 | 5.771 | 5.727 | 5.762 | 247,828 | +0.00(+0.08%) |
Mar 27, 2007 | 5.757 | 5.771 | 5.727 | 5.757 | 217,234 | -0.01(-0.25%) |
Mar 26, 2007 | 5.747 | 5.771 | 5.727 | 5.771 | 347,616 | +0.02(+0.42%) |
Mar 23, 2007 | 5.689 | 5.747 | 5.689 | 5.747 | 715,149 | +0.04(+0.68%) |
Mar 22, 2007 | 5.689 | 5.708 | 5.689 | 5.708 | 336,939 | +0.02(+0.34%) |
Mar 21, 2007 | 5.698 | 5.703 | 5.684 | 5.689 | 235,714 | -0.00(-0.09%) |
Mar 20, 2007 | 5.689 | 5.703 | 5.684 | 5.693 | 198,755 | +0.00(+0.09%) |
Mar 19, 2007 | 5.684 | 5.693 | 5.679 | 5.689 | 212,101 | +0.00(+0.00%) |
Mar 16, 2007 | 5.684 | 5.693 | 5.669 | 5.689 | 352,749 | +0.01(+0.17%) |
Mar 15, 2007 | 5.684 | 5.693 | 5.674 | 5.679 | 397,716 | -0.00(-0.09%) |
Mar 14, 2007 | 5.684 | 5.698 | 5.679 | 5.684 | 261,995 | -0.00(-0.09%) |
Mar 13, 2007 | 5.698 | 5.698 | 5.679 | 5.689 | 227,501 | -0.01(-0.17%) |
Mar 12, 2007 | 5.689 | 5.703 | 5.674 | 5.698 | 290,946 | +0.01(+0.17%) |
Mar 09, 2007 | 5.679 | 5.703 | 5.679 | 5.689 | 263,638 | -0.01(-0.17%) |
Mar 08, 2007 | 5.669 | 5.703 | 5.669 | 5.698 | 384,985 | +0.03(+0.52%) |
Mar 07, 2007 | 5.679 | 5.689 | 5.669 | 5.669 | 413,115 | -0.00(-0.09%) |
Mar 06, 2007 | 5.689 | 5.698 | 5.669 | 5.674 | 463,420 | -0.01(-0.26%) |
Mar 05, 2007 | 5.693 | 5.703 | 5.674 | 5.689 | 213,538 | -0.01(-0.17%) |
Mar 02, 2007 | 5.689 | 5.718 | 5.689 | 5.698 | 322,361 | -0.01(-0.17%) |
Mar 01, 2007 | 5.674 | 5.723 | 5.674 | 5.708 | 465,767 | +0.02(+0.34%) |
Feb 28, 2007 | 5.664 | 5.693 | 5.664 | 5.689 | 313,943 | +0.02(+0.34%) |
Feb 27, 2007 | 5.650 | 5.689 | 5.650 | 5.669 | 679,833 | -0.00(-0.09%) |
Feb 26, 2007 | 5.659 | 5.679 | 5.650 | 5.674 | 299,467 | +0.01(+0.17%) |
Feb 23, 2007 | 5.625 | 5.669 | 5.625 | 5.664 | 363,632 | +0.04(+0.69%) |
Feb 22, 2007 | 5.645 | 5.650 | 5.625 | 5.625 | 456,644 | -0.01(-0.17%) |
Feb 21, 2007 | 5.645 | 5.645 | 5.601 | 5.635 | 554,790 | -0.00(-0.09%) |
Feb 20, 2007 | 5.645 | 5.659 | 5.625 | 5.640 | 315,380 | -0.02(-0.43%) |
Feb 16, 2007 | 5.645 | 5.664 | 5.640 | 5.664 | 316,817 | +0.02(+0.35%) |
Feb 15, 2007 | 5.645 | 5.664 | 5.640 | 5.645 | 308,810 | -0.01(-0.17%) |
Feb 14, 2007 | 5.640 | 5.659 | 5.635 | 5.654 | 482,566 | +0.01(+0.26%) |
Feb 13, 2007 | 5.654 | 5.664 | 5.630 | 5.640 | 263,365 | -0.03(-0.52%) |
Feb 12, 2007 | 5.659 | 5.679 | 5.650 | 5.669 | 245,629 | -0.00(-0.09%) |
Feb 09, 2007 | 5.659 | 5.679 | 5.659 | 5.674 | 221,341 | -0.00(-0.09%) |
Feb 08, 2007 | 5.654 | 5.679 | 5.654 | 5.679 | 359,320 | +0.00(+0.09%) |
Feb 07, 2007 | 5.669 | 5.679 | 5.650 | 5.674 | 340,019 | +0.00(+0.09%) |
Feb 06, 2007 | 5.664 | 5.684 | 5.654 | 5.669 | 331,190 | +0.00(+0.00%) |
Feb 05, 2007 | 5.654 | 5.674 | 5.654 | 5.669 | 218,877 | +0.01(+0.26%) |
Feb 02, 2007 | 5.659 | 5.674 | 5.645 | 5.654 | 317,639 | -0.01(-0.17%) |
Feb 01, 2007 | 5.674 | 5.698 | 5.654 | 5.664 | 245,775 | -0.02(-0.34%) |
Jan 31, 2007 | 5.645 | 5.684 | 5.645 | 5.684 | 392,582 | +0.04(+0.69%) |
Jan 30, 2007 | 5.635 | 5.650 | 5.620 | 5.645 | 303,471 | +0.01(+0.26%) |
Jan 29, 2007 | 5.620 | 5.645 | 5.620 | 5.630 | 338,992 | -0.00(-0.09%) |
Jan 26, 2007 | 5.625 | 5.640 | 5.615 | 5.635 | 303,676 | +0.01(+0.17%) |
Jan 25, 2007 | 5.635 | 5.650 | 5.620 | 5.625 | 440,423 | -0.01(-0.17%) |
Jan 24, 2007 | 5.640 | 5.659 | 5.635 | 5.635 | 284,376 | -0.01(-0.17%) |
Jan 23, 2007 | 5.640 | 5.650 | 5.620 | 5.645 | 405,518 | +0.02(+0.43%) |
Jan 22, 2007 | 5.625 | 5.645 | 5.615 | 5.620 | 222,573 | -0.01(-0.17%) |
Jan 19, 2007 | 5.630 | 5.650 | 5.615 | 5.630 | 307,167 | +0.00(+0.00%) |
Jan 18, 2007 | 5.606 | 5.635 | 5.606 | 5.630 | 287,661 | +0.02(+0.35%) |
Jan 17, 2007 | 5.606 | 5.625 | 5.596 | 5.611 | 336,118 | -0.01(-0.17%) |
Jan 16, 2007 | 5.611 | 5.630 | 5.606 | 5.620 | 312,711 | +0.00(+0.09%) |
Jan 12, 2007 | 5.611 | 5.635 | 5.591 | 5.615 | 373,898 | -0.00(-0.09%) |
Jan 11, 2007 | 5.630 | 5.659 | 5.611 | 5.620 | 318,460 | -0.02(-0.35%) |
Jan 10, 2007 | 5.640 | 5.650 | 5.625 | 5.640 | 274,725 | -0.03(-0.60%) |
Jan 09, 2007 | 5.645 | 5.693 | 5.645 | 5.674 | 372,050 | +0.01(+0.26%) |
Jan 08, 2007 | 5.620 | 5.674 | 5.620 | 5.659 | 399,564 | +0.02(+0.43%) |
Jan 05, 2007 | 5.650 | 5.689 | 5.596 | 5.635 | 476,766 | -0.04(-0.69%) |
Jan 04, 2007 | 5.650 | 5.684 | 5.640 | 5.674 | 259,942 | +0.03(+0.52%) |
Jan 03, 2007 | 5.630 | 5.659 | 5.625 | 5.645 | 494,835 | +0.01(+0.17%) |
Dec 29, 2006 | 5.620 | 5.645 | 5.611 | 5.635 | 783,112 | +0.00(+0.09%) |
Dec 28, 2006 | 5.615 | 5.630 | 5.596 | 5.630 | 698,107 | +0.00(+0.00%) |
Dec 27, 2006 | 5.606 | 5.635 | 5.606 | 5.630 | 524,402 | +0.01(+0.26%) |
Dec 26, 2006 | 5.606 | 5.625 | 5.601 | 5.615 | 371,023 | +0.01(+0.17%) |
Dec 22, 2006 | 5.601 | 5.615 | 5.581 | 5.606 | 493,397 | +0.01(+0.17%) |
Dec 21, 2006 | 5.586 | 5.601 | 5.581 | 5.596 | 369,791 | +0.01(+0.17%) |
Dec 20, 2006 | 5.581 | 5.601 | 5.581 | 5.586 | 541,854 | +0.00(+0.00%) |
Dec 19, 2006 | 5.591 | 5.606 | 5.586 | 5.586 | 544,318 | -0.02(-0.43%) |
Dec 18, 2006 | 5.606 | 5.615 | 5.596 | 5.611 | 622,753 | -0.00(-0.09%) |
Dec 15, 2006 | 5.625 | 5.636 | 5.601 | 5.615 | 567,109 | -0.02(-0.43%) |
Dec 14, 2006 | 5.206 | 5.640 | 5.625 | 5.640 | 368,354 | -0.00(-0.09%) |
Dec 13, 2006 | 5.669 | 5.674 | 5.630 | 5.645 | 479,025 | -0.04(-0.69%) |
Dec 12, 2006 | 5.669 | 5.698 | 5.664 | 5.684 | 336,939 | +0.01(+0.26%) |
Dec 11, 2006 | 5.664 | 5.693 | 5.664 | 5.669 | 315,791 | +0.00(+0.09%) |
Dec 08, 2006 | 5.650 | 5.669 | 5.640 | 5.664 | 586,615 | +0.00(+0.09%) |
Dec 07, 2006 | 5.679 | 5.689 | 5.659 | 5.659 | 484,158 | -0.03(-0.60%) |
Dec 06, 2006 | 5.698 | 5.723 | 5.674 | 5.693 | 433,032 | -0.03(-0.60%) |
Dec 05, 2006 | 5.684 | 5.737 | 5.684 | 5.727 | 321,745 | +0.03(+0.51%) |
Dec 04, 2006 | 5.669 | 5.713 | 5.669 | 5.698 | 415,579 | +0.00(+0.09%) |
Dec 01, 2006 | 5.674 | 5.693 | 5.645 | 5.693 | 440,423 | +0.04(+0.69%) |
Nov 30, 2006 | 5.630 | 5.664 | 5.625 | 5.654 | 356,856 | +0.02(+0.43%) |
Nov 29, 2006 | 5.625 | 5.645 | 5.615 | 5.630 | 353,981 | +0.00(+0.09%) |
Nov 28, 2006 | 5.611 | 5.645 | 5.611 | 5.625 | 477,793 | +0.00(+0.09%) |
Nov 27, 2006 | 5.611 | 5.640 | 5.596 | 5.620 | 766,275 | -0.01(-0.26%) |
Nov 24, 2006 | 5.654 | 5.654 | 5.601 | 5.635 | 237,561 | +0.02(+0.43%) |
Nov 22, 2006 | 5.625 | 5.625 | 5.601 | 5.611 | 695,438 | -0.00(-0.09%) |
Nov 21, 2006 | 5.596 | 5.630 | 5.596 | 5.615 | 498,531 | +0.00(+0.09%) |
Nov 20, 2006 | 5.606 | 5.625 | 5.601 | 5.611 | 606,121 | +0.00(+0.00%) |
Nov 17, 2006 | 5.591 | 5.615 | 5.586 | 5.611 | 344,126 | +0.01(+0.17%) |
Nov 16, 2006 | 5.591 | 5.630 | 5.591 | 5.601 | 613,102 | -0.01(-0.17%) |
Nov 15, 2006 | 5.606 | 5.620 | 5.601 | 5.611 | 336,323 | -0.01(-0.17%) |
Nov 14, 2006 | 5.611 | 5.635 | 5.596 | 5.620 | 447,404 | +0.00(+0.09%) |
Nov 13, 2006 | 5.645 | 5.645 | 5.596 | 5.615 | 356,650 | -0.02(-0.43%) |
Nov 10, 2006 | 5.630 | 5.645 | 5.620 | 5.640 | 230,375 | +0.01(+0.26%) |
Nov 09, 2006 | 5.625 | 5.635 | 5.620 | 5.625 | 223,805 | +0.00(+0.09%) |
Nov 08, 2006 | 5.635 | 5.635 | 5.620 | 5.620 | 257,889 | -0.01(-0.26%) |
Nov 07, 2006 | 5.625 | 5.654 | 5.625 | 5.635 | 303,471 | +0.00(+0.09%) |
Nov 06, 2006 | 5.606 | 5.635 | 5.606 | 5.630 | 773,667 | +0.02(+0.43%) |
Nov 03, 2006 | 5.615 | 5.620 | 5.591 | 5.606 | 258,505 | -0.01(-0.17%) |
Nov 02, 2006 | 5.625 | 5.645 | 5.615 | 5.615 | 471,222 | -0.01(-0.26%) |
Nov 01, 2006 | 5.635 | 5.654 | 5.620 | 5.630 | 466,500 | -0.01(-0.17%) |
Oct 31, 2006 | 5.625 | 5.650 | 5.612 | 5.640 | 390,940 | +0.02(+0.35%) |
Oct 30, 2006 | 5.620 | 5.640 | 5.606 | 5.620 | 315,791 | -0.01(-0.17%) |
Oct 27, 2006 | 5.601 | 5.640 | 5.601 | 5.630 | 373,282 | +0.02(+0.43%) |
Oct 26, 2006 | 5.596 | 5.635 | 5.591 | 5.606 | 366,917 | +0.01(+0.26%) |
Oct 25, 2006 | 5.581 | 5.596 | 5.572 | 5.591 | 327,700 | +0.01(+0.17%) |
Oct 24, 2006 | 5.572 | 5.596 | 5.562 | 5.581 | 400,795 | -0.00(-0.09%) |
Oct 23, 2006 | 5.581 | 5.596 | 5.567 | 5.586 | 327,905 | -0.02(-0.35%) |
Oct 20, 2006 | 5.591 | 5.606 | 5.567 | 5.606 | 315,175 | +0.01(+0.26%) |
Oct 19, 2006 | 5.596 | 5.601 | 5.572 | 5.591 | 233,250 | -0.00(-0.09%) |
Oct 18, 2006 | 5.581 | 5.606 | 5.577 | 5.596 | 238,999 | +0.00(+0.00%) |
Oct 17, 2006 | 5.620 | 5.635 | 5.586 | 5.596 | 215,592 | -0.01(-0.26%) |
Oct 16, 2006 | 5.596 | 5.635 | 5.596 | 5.611 | 275,957 | +0.00(+0.09%) |
Oct 13, 2006 | 5.615 | 5.620 | 5.567 | 5.606 | 150,709 | -0.00(-0.09%) |
Oct 12, 2006 | 5.606 | 5.620 | 5.596 | 5.611 | 252,550 | -0.01(-0.17%) |
Oct 11, 2006 | 5.645 | 5.645 | 5.601 | 5.620 | 271,030 | -0.04(-0.69%) |
Oct 10, 2006 | 5.669 | 5.669 | 5.650 | 5.659 | 339,198 | -0.01(-0.26%) |
Oct 09, 2006 | 5.669 | 5.679 | 5.654 | 5.674 | 227,501 | +0.01(+0.26%) |
Oct 06, 2006 | 5.659 | 5.674 | 5.640 | 5.659 | 190,337 | -0.01(-0.26%) |
Oct 05, 2006 | 5.689 | 5.703 | 5.659 | 5.674 | 424,203 | -0.02(-0.43%) |
Oct 04, 2006 | 5.654 | 5.708 | 5.635 | 5.698 | 519,474 | +0.04(+0.78%) |
Oct 03, 2006 | 5.659 | 5.684 | 5.654 | 5.654 | 383,137 | -0.01(-0.17%) |
Oct 02, 2006 | 5.654 | 5.703 | 5.654 | 5.664 | 470,606 | +0.00(+0.00%) |
Sep 29, 2006 | 5.659 | 5.674 | 5.645 | 5.664 | 388,476 | +0.00(+0.00%) |
Sep 28, 2006 | 5.659 | 5.684 | 5.654 | 5.664 | 266,307 | +0.00(+0.00%) |
Sep 27, 2006 | 5.664 | 5.679 | 5.654 | 5.664 | 266,307 | +0.00(+0.09%) |
Sep 26, 2006 | 5.664 | 5.689 | 5.659 | 5.659 | 320,513 | -0.02(-0.43%) |
Sep 25, 2006 | 5.664 | 5.689 | 5.654 | 5.684 | 506,333 | +0.01(+0.26%) |
Sep 22, 2006 | 5.679 | 5.689 | 5.645 | 5.669 | 735,887 | -0.01(-0.26%) |
Sep 21, 2006 | 5.635 | 5.684 | 5.625 | 5.684 | 387,860 | +0.04(+0.78%) |
Sep 20, 2006 | 5.620 | 5.650 | 5.615 | 5.640 | 400,590 | +0.02(+0.35%) |
Sep 19, 2006 | 5.625 | 5.645 | 5.620 | 5.620 | 273,288 | -0.01(-0.17%) |
Sep 18, 2006 | 5.638 | 5.640 | 5.615 | 5.630 | 189,515 | -0.00(-0.09%) |
Sep 15, 2006 | 5.640 | 5.650 | 5.630 | 5.635 | 318,255 | -0.00(-0.09%) |
Sep 14, 2006 | 5.625 | 5.650 | 5.625 | 5.640 | 185,203 | +0.00(+0.00%) |
Sep 13, 2006 | 5.620 | 5.674 | 5.620 | 5.640 | 361,989 | -0.03(-0.52%) |
Sep 12, 2006 | 5.659 | 5.674 | 5.650 | 5.669 | 233,660 | +0.01(+0.17%) |
Sep 11, 2006 | 5.669 | 5.684 | 5.659 | 5.659 | 153,994 | -0.02(-0.34%) |
Sep 08, 2006 | 5.674 | 5.693 | 5.664 | 5.679 | 264,459 | +0.00(+0.00%) |
Sep 07, 2006 | 5.669 | 5.689 | 5.664 | 5.679 | 218,261 | +0.00(+0.09%) |
Sep 06, 2006 | 5.684 | 5.689 | 5.669 | 5.674 | 267,744 | -0.01(-0.26%) |
Sep 05, 2006 | 5.693 | 5.713 | 5.684 | 5.689 | 183,561 | +0.00(+0.00%) |
Sep 01, 2006 | 5.679 | 5.703 | 5.679 | 5.689 | 414,963 | +0.00(+0.00%) |
Aug 31, 2006 | 5.698 | 5.713 | 5.689 | 5.689 | 218,671 | -0.01(-0.17%) |
Aug 30, 2006 | 5.679 | 5.708 | 5.674 | 5.698 | 306,140 | +0.02(+0.34%) |
Aug 29, 2006 | 5.684 | 5.698 | 5.659 | 5.679 | 244,543 | -0.01(-0.26%) |
Aug 28, 2006 | 5.684 | 5.698 | 5.674 | 5.693 | 337,555 | -0.00(-0.09%) |
Aug 25, 2006 | 5.674 | 5.698 | 5.664 | 5.698 | 252,345 | +0.03(+0.52%) |
Aug 24, 2006 | 5.713 | 5.727 | 5.659 | 5.669 | 450,074 | -0.05(-0.94%) |
Aug 23, 2006 | 5.737 | 5.747 | 5.713 | 5.723 | 309,426 | -0.01(-0.17%) |
Aug 22, 2006 | 5.713 | 5.742 | 5.703 | 5.732 | 242,695 | +0.03(+0.51%) |
Aug 21, 2006 | 5.703 | 5.723 | 5.703 | 5.703 | 235,098 | -0.02(-0.34%) |
Aug 18, 2006 | 5.684 | 5.723 | 5.684 | 5.723 | 262,201 | +0.01(+0.17%) |
Aug 17, 2006 | 5.703 | 5.718 | 5.698 | 5.713 | 216,002 | +0.01(+0.17%) |
Aug 16, 2006 | 5.689 | 5.723 | 5.689 | 5.703 | 233,250 | -0.01(-0.26%) |
Aug 15, 2006 | 5.723 | 5.727 | 5.698 | 5.718 | 258,915 | +0.01(+0.17%) |
Aug 14, 2006 | 5.718 | 5.723 | 5.689 | 5.708 | 261,585 | -0.01(-0.26%) |
Aug 11, 2006 | 5.679 | 5.723 | 5.650 | 5.723 | 293,410 | +0.00(+0.00%) |
Aug 10, 2006 | 5.689 | 5.723 | 5.689 | 5.723 | 240,847 | +0.02(+0.34%) |
Aug 09, 2006 | 5.684 | 5.708 | 5.674 | 5.703 | 232,839 | +0.02(+0.34%) |
Aug 08, 2006 | 5.674 | 5.698 | 5.669 | 5.684 | 265,280 | +0.01(+0.17%) |
Aug 07, 2006 | 5.635 | 5.679 | 5.635 | 5.674 | 374,514 | +0.01(+0.26%) |
Aug 04, 2006 | 5.645 | 5.659 | 5.640 | 5.659 | 275,957 | +0.03(+0.61%) |
Aug 03, 2006 | 5.620 | 5.650 | 5.620 | 5.625 | 320,924 | -0.01(-0.26%) |
Aug 02, 2006 | 5.615 | 5.645 | 5.611 | 5.640 | 320,308 | +0.03(+0.52%) |
Aug 01, 2006 | 5.591 | 5.615 | 5.572 | 5.611 | 249,265 | +0.01(+0.17%) |
Jul 31, 2006 | 5.591 | 5.615 | 5.577 | 5.601 | 567,931 | +0.01(+0.17%) |
Jul 28, 2006 | 5.562 | 5.601 | 5.562 | 5.591 | 253,372 | +0.02(+0.44%) |
Jul 27, 2006 | 5.542 | 5.586 | 5.542 | 5.567 | 247,006 | +0.02(+0.44%) |
Jul 26, 2006 | 5.542 | 5.562 | 5.533 | 5.542 | 286,634 | +0.00(+0.09%) |
Jul 25, 2006 | 5.552 | 5.552 | 5.533 | 5.538 | 337,555 | -0.01(-0.26%) |
Jul 24, 2006 | 5.538 | 5.552 | 5.523 | 5.552 | 340,840 | +0.01(+0.26%) |
Jul 21, 2006 | 5.523 | 5.542 | 5.523 | 5.538 | 237,972 | +0.01(+0.26%) |
Jul 20, 2006 | 5.523 | 5.523 | 5.499 | 5.523 | 292,383 | +0.00(+0.09%) |
Jul 19, 2006 | 5.474 | 5.518 | 5.474 | 5.518 | 342,278 | +0.02(+0.35%) |
Jul 18, 2006 | 5.508 | 5.513 | 5.469 | 5.499 | 277,395 | -0.03(-0.53%) |
Jul 17, 2006 | 5.523 | 5.538 | 5.503 | 5.528 | 350,491 | -0.01(-0.18%) |
Jul 14, 2006 | 5.528 | 5.542 | 5.528 | 5.538 | 183,766 | +0.01(+0.26%) |
Jul 13, 2006 | 5.523 | 5.528 | 5.508 | 5.523 | 239,820 | +0.00(+0.09%) |
Jul 12, 2006 | 5.489 | 5.518 | 5.489 | 5.518 | 351,107 | -0.02(-0.35%) |
Jul 11, 2006 | 5.528 | 5.547 | 5.528 | 5.538 | 274,315 | +0.01(+0.18%) |
Jul 10, 2006 | 5.513 | 5.533 | 5.513 | 5.528 | 237,972 | +0.01(+0.27%) |
Jul 07, 2006 | 5.503 | 5.533 | 5.494 | 5.513 | 286,224 | +0.01(+0.27%) |
Jul 06, 2006 | 5.474 | 5.508 | 5.474 | 5.499 | 200,808 | +0.02(+0.36%) |
Jul 05, 2006 | 5.479 | 5.499 | 5.464 | 5.479 | 282,733 | -0.03(-0.53%) |
Jul 03, 2006 | 5.499 | 5.508 | 5.479 | 5.508 | 102,662 | +0.04(+0.71%) |
Jun 30, 2006 | 5.450 | 5.499 | 5.450 | 5.469 | 305,935 | +0.02(+0.45%) |
Jun 29, 2006 | 5.455 | 5.474 | 5.440 | 5.445 | 302,444 | -0.02(-0.36%) |
Jun 28, 2006 | 5.445 | 5.469 | 5.445 | 5.464 | 165,492 | +0.02(+0.36%) |
Jun 27, 2006 | 5.450 | 5.455 | 5.430 | 5.445 | 891,319 | +0.00(+0.00%) |
Jun 26, 2006 | 5.484 | 5.508 | 5.445 | 5.445 | 281,707 | -0.06(-1.06%) |
Jun 23, 2006 | 5.513 | 5.523 | 5.489 | 5.503 | 322,977 | -0.01(-0.18%) |
Jun 22, 2006 | 5.489 | 5.518 | 5.489 | 5.513 | 327,289 | -0.01(-0.18%) |
Jun 21, 2006 | 5.484 | 5.523 | 5.479 | 5.523 | 301,007 | +0.03(+0.53%) |
Jun 20, 2006 | 5.484 | 5.508 | 5.474 | 5.494 | 334,475 | +0.00(+0.09%) |
Jun 19, 2006 | 5.503 | 5.508 | 5.484 | 5.489 | 343,715 | -0.02(-0.44%) |
Jun 16, 2006 | 5.503 | 5.517 | 5.489 | 5.513 | 289,304 | +0.00(+0.09%) |
Jun 15, 2006 | 5.479 | 5.528 | 5.479 | 5.508 | 343,099 | -0.02(-0.35%) |
Jun 14, 2006 | 5.508 | 5.533 | 5.499 | 5.528 | 293,615 | +0.00(+0.00%) |
Jun 13, 2006 | 5.513 | 5.528 | 5.489 | 5.528 | 406,134 | -0.01(-0.26%) |
Jun 12, 2006 | 5.538 | 5.557 | 5.523 | 5.542 | 275,341 | +0.00(+0.09%) |
Jun 09, 2006 | 5.533 | 5.552 | 5.533 | 5.538 | 470,812 | +0.00(+0.00%) |
Jun 08, 2006 | 5.533 | 5.557 | 5.523 | 5.538 | 224,421 | +0.00(+0.00%) |
Jun 07, 2006 | 5.552 | 5.562 | 5.538 | 5.538 | 345,974 | -0.02(-0.35%) |
Jun 06, 2006 | 5.557 | 5.567 | 5.552 | 5.557 | 216,002 | +0.00(+0.00%) |
Jun 05, 2006 | 5.557 | 5.591 | 5.557 | 5.557 | 287,045 | -0.00(-0.09%) |
Jun 02, 2006 | 5.547 | 5.596 | 5.547 | 5.562 | 240,847 | +0.02(+0.35%) |