Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.698 | 4.764 | 4.687 | 4.728 | 163,277 | +0.08(+1.66%) |
Jul 30, 2007 | 4.639 | 4.666 | 4.601 | 4.651 | 75,566 | -0.02(-0.38%) |
Jul 27, 2007 | 4.728 | 4.743 | 4.669 | 4.669 | 136,964 | -0.03(-0.63%) |
Jul 26, 2007 | 4.743 | 4.770 | 4.639 | 4.698 | 156,868 | -0.12(-2.40%) |
Jul 25, 2007 | 4.888 | 4.909 | 4.767 | 4.814 | 148,771 | -0.04(-0.92%) |
Jul 24, 2007 | 4.977 | 4.983 | 4.823 | 4.858 | 159,567 | -0.14(-2.79%) |
Jul 23, 2007 | 5.069 | 5.069 | 4.989 | 4.998 | 88,385 | -0.08(-1.63%) |
Jul 20, 2007 | 5.119 | 5.119 | 5.042 | 5.081 | 67,470 | -0.06(-1.21%) |
Jul 19, 2007 | 5.116 | 5.164 | 5.113 | 5.143 | 43,518 | +0.05(+1.05%) |
Jul 18, 2007 | 5.116 | 5.116 | 5.045 | 5.090 | 51,952 | -0.04(-0.75%) |
Jul 17, 2007 | 5.173 | 5.176 | 5.099 | 5.128 | 62,409 | -0.03(-0.66%) |
Jul 16, 2007 | 5.187 | 5.217 | 5.158 | 5.162 | 81,976 | -0.06(-1.22%) |
Jul 13, 2007 | 5.176 | 5.226 | 5.140 | 5.226 | 46,554 | +0.08(+1.50%) |
Jul 12, 2007 | 5.140 | 5.158 | 5.099 | 5.149 | 58,699 | +0.03(+0.64%) |
Jul 11, 2007 | 5.187 | 5.187 | 5.063 | 5.116 | 88,048 | -0.06(-1.20%) |
Jul 10, 2007 | 5.268 | 5.297 | 5.170 | 5.179 | 97,494 | -0.11(-2.07%) |
Jul 09, 2007 | 5.389 | 5.389 | 5.250 | 5.288 | 99,855 | -0.06(-1.16%) |
Jul 06, 2007 | 5.401 | 5.419 | 5.330 | 5.350 | 82,313 | -0.07(-1.20%) |
Jul 05, 2007 | 5.353 | 5.416 | 5.353 | 5.416 | 39,807 | +0.06(+1.16%) |
Jul 03, 2007 | 5.232 | 5.359 | 5.232 | 5.353 | 56,674 | +0.11(+2.06%) |
Jul 02, 2007 | 5.202 | 5.262 | 5.152 | 5.245 | 84,337 | +0.07(+1.35%) |
Jun 29, 2007 | 5.217 | 5.253 | 5.161 | 5.176 | 63,421 | -0.03(-0.64%) |
Jun 28, 2007 | 5.190 | 5.259 | 5.167 | 5.209 | 111,325 | +0.04(+0.82%) |
Jun 27, 2007 | 5.010 | 5.173 | 5.010 | 5.167 | 66,120 | +0.13(+2.65%) |
Jun 26, 2007 | 5.069 | 5.072 | 5.010 | 5.033 | 118,072 | -0.01(-0.12%) |
Jun 25, 2007 | 5.104 | 5.113 | 5.010 | 5.039 | 105,928 | -0.07(-1.28%) |
Jun 22, 2007 | 5.149 | 5.149 | 5.078 | 5.104 | 109,301 | -0.04(-0.69%) |
Jun 21, 2007 | 5.211 | 5.211 | 5.069 | 5.140 | 210,169 | -0.04(-0.74%) |
Jun 20, 2007 | 5.318 | 5.318 | 5.164 | 5.179 | 106,265 | -0.11(-2.13%) |
Jun 19, 2007 | 5.285 | 5.297 | 5.256 | 5.291 | 48,578 | +0.00(+0.06%) |
Jun 18, 2007 | 5.353 | 5.365 | 5.282 | 5.288 | 94,458 | -0.07(-1.33%) |
Jun 15, 2007 | 5.371 | 5.404 | 5.353 | 5.359 | 92,771 | +0.01(+0.22%) |
Jun 14, 2007 | 5.436 | 5.445 | 5.336 | 5.348 | 43,518 | -0.09(-1.66%) |
Jun 13, 2007 | 5.321 | 5.439 | 5.321 | 5.438 | 53,301 | +0.09(+1.63%) |
Jun 12, 2007 | 5.371 | 5.389 | 5.321 | 5.351 | 75,229 | -0.06(-1.10%) |
Jun 11, 2007 | 5.454 | 5.490 | 5.362 | 5.410 | 90,072 | -0.08(-1.46%) |
Jun 08, 2007 | 5.514 | 5.525 | 5.428 | 5.490 | 60,723 | +0.00(+0.05%) |
Jun 07, 2007 | 5.674 | 5.674 | 5.425 | 5.487 | 63,421 | -0.19(-3.29%) |
Jun 06, 2007 | 5.760 | 5.763 | 5.662 | 5.674 | 60,723 | -0.09(-1.54%) |
Jun 05, 2007 | 5.878 | 5.878 | 5.751 | 5.763 | 49,927 | -0.08(-1.42%) |
Jun 04, 2007 | 5.822 | 5.854 | 5.768 | 5.846 | 39,470 | +0.04(+0.61%) |
Jun 01, 2007 | 5.801 | 5.822 | 5.757 | 5.810 | 45,205 | +0.01(+0.10%) |
May 31, 2007 | 5.860 | 5.860 | 5.768 | 5.804 | 25,976 | -0.03(-0.56%) |
May 30, 2007 | 5.783 | 5.896 | 5.783 | 5.837 | 100,530 | +0.05(+0.92%) |
May 29, 2007 | 5.632 | 5.795 | 5.632 | 5.783 | 44,192 | +0.15(+2.63%) |
May 25, 2007 | 5.493 | 5.706 | 5.490 | 5.635 | 132,241 | +0.17(+3.20%) |
May 24, 2007 | 5.528 | 5.546 | 5.436 | 5.460 | 57,012 | -0.09(-1.60%) |
May 23, 2007 | 5.555 | 5.602 | 5.543 | 5.549 | 55,325 | +0.02(+0.43%) |
May 22, 2007 | 5.552 | 5.552 | 5.425 | 5.525 | 125,494 | -0.01(-0.11%) |
May 21, 2007 | 5.558 | 5.597 | 5.514 | 5.531 | 45,205 | -0.01(-0.11%) |
May 18, 2007 | 5.617 | 5.617 | 5.514 | 5.537 | 90,747 | -0.07(-1.16%) |
May 17, 2007 | 5.736 | 5.736 | 5.528 | 5.602 | 74,554 | -0.14(-2.38%) |
May 16, 2007 | 5.768 | 5.774 | 5.721 | 5.739 | 52,289 | -0.01(-0.21%) |
May 15, 2007 | 5.854 | 5.899 | 5.733 | 5.751 | 78,265 | -0.07(-1.17%) |
May 14, 2007 | 5.979 | 6.003 | 5.792 | 5.819 | 81,976 | -0.15(-2.44%) |
May 11, 2007 | 5.905 | 6.062 | 5.905 | 5.964 | 89,060 | +0.02(+0.30%) |
May 10, 2007 | 5.967 | 6.003 | 5.943 | 5.946 | 34,409 | -0.01(-0.20%) |
May 09, 2007 | 5.890 | 5.958 | 5.854 | 5.958 | 56,337 | +0.08(+1.36%) |
May 08, 2007 | 5.923 | 5.929 | 5.807 | 5.878 | 52,626 | -0.03(-0.55%) |
May 07, 2007 | 5.899 | 5.914 | 5.869 | 5.911 | 46,217 | +0.02(+0.35%) |
May 04, 2007 | 5.899 | 5.902 | 5.851 | 5.890 | 70,169 | +0.01(+0.20%) |
May 03, 2007 | 5.846 | 5.905 | 5.846 | 5.878 | 51,277 | +0.03(+0.51%) |
May 02, 2007 | 5.854 | 5.932 | 5.837 | 5.849 | 57,012 | +0.01(+0.15%) |
May 01, 2007 | 5.840 | 5.860 | 5.780 | 5.840 | 45,879 | -0.01(-0.25%) |
Apr 30, 2007 | 5.860 | 5.893 | 5.840 | 5.854 | 30,024 | -0.02(-0.35%) |
Apr 27, 2007 | 5.854 | 5.884 | 5.846 | 5.875 | 21,590 | +0.02(+0.35%) |
Apr 26, 2007 | 5.869 | 5.911 | 5.849 | 5.854 | 36,096 | -0.04(-0.70%) |
Apr 25, 2007 | 5.875 | 5.914 | 5.869 | 5.896 | 32,723 | +0.04(+0.66%) |
Apr 24, 2007 | 5.854 | 5.869 | 5.819 | 5.857 | 40,819 | +0.01(+0.25%) |
Apr 23, 2007 | 5.854 | 5.914 | 5.819 | 5.843 | 60,723 | -0.01(-0.10%) |
Apr 20, 2007 | 5.846 | 5.857 | 5.825 | 5.849 | 55,662 | +0.07(+1.28%) |
Apr 19, 2007 | 5.763 | 5.786 | 5.721 | 5.774 | 39,470 | -0.01(-0.26%) |
Apr 18, 2007 | 5.825 | 5.840 | 5.766 | 5.789 | 44,192 | -0.03(-0.51%) |
Apr 17, 2007 | 5.766 | 5.834 | 5.766 | 5.819 | 41,831 | +0.04(+0.67%) |
Apr 16, 2007 | 5.801 | 5.843 | 5.780 | 5.780 | 66,120 | +0.02(+0.31%) |
Apr 13, 2007 | 5.751 | 5.763 | 5.721 | 5.763 | 58,361 | +0.05(+0.93%) |
Apr 12, 2007 | 5.608 | 5.715 | 5.608 | 5.709 | 75,229 | +0.12(+2.18%) |
Apr 11, 2007 | 5.671 | 5.706 | 5.573 | 5.588 | 103,566 | -0.11(-1.93%) |
Apr 10, 2007 | 5.706 | 5.730 | 5.656 | 5.697 | 67,132 | +0.02(+0.42%) |
Apr 09, 2007 | 5.706 | 5.721 | 5.579 | 5.674 | 120,434 | +0.01(+0.21%) |
Apr 05, 2007 | 5.691 | 5.715 | 5.620 | 5.662 | 46,891 | -0.03(-0.52%) |
Apr 04, 2007 | 5.706 | 5.745 | 5.674 | 5.691 | 28,337 | -0.04(-0.62%) |
Apr 03, 2007 | 5.751 | 5.789 | 5.694 | 5.727 | 46,554 | +0.01(+0.16%) |
Apr 02, 2007 | 5.638 | 5.718 | 5.632 | 5.718 | 43,855 | +0.05(+0.94%) |
Mar 30, 2007 | 5.677 | 5.706 | 5.656 | 5.665 | 19,566 | +0.00(+0.05%) |
Mar 29, 2007 | 5.656 | 5.706 | 5.656 | 5.662 | 24,963 | +0.01(+0.26%) |
Mar 28, 2007 | 5.727 | 5.727 | 5.585 | 5.647 | 59,036 | -0.08(-1.45%) |
Mar 27, 2007 | 5.733 | 5.736 | 5.620 | 5.730 | 80,289 | -0.00(-0.05%) |
Mar 26, 2007 | 5.857 | 5.899 | 5.697 | 5.733 | 79,277 | -0.15(-2.62%) |
Mar 23, 2007 | 5.860 | 5.929 | 5.860 | 5.887 | 34,409 | +0.05(+0.81%) |
Mar 22, 2007 | 5.748 | 5.854 | 5.748 | 5.840 | 43,180 | +0.11(+1.86%) |
Mar 21, 2007 | 5.671 | 5.751 | 5.653 | 5.733 | 46,891 | +0.08(+1.42%) |
Mar 20, 2007 | 5.659 | 5.662 | 5.558 | 5.653 | 62,747 | -0.01(-0.10%) |
Mar 19, 2007 | 5.588 | 5.659 | 5.567 | 5.659 | 44,192 | +0.10(+1.81%) |
Mar 16, 2007 | 5.490 | 5.570 | 5.490 | 5.558 | 73,542 | +0.02(+0.32%) |
Mar 15, 2007 | 5.425 | 5.540 | 5.425 | 5.540 | 49,927 | +0.09(+1.63%) |
Mar 14, 2007 | 5.484 | 5.537 | 5.410 | 5.451 | 81,301 | -0.09(-1.55%) |
Mar 13, 2007 | 5.656 | 5.623 | 5.499 | 5.537 | 76,241 | -0.12(-2.10%) |
Mar 12, 2007 | 5.555 | 5.691 | 5.534 | 5.656 | 56,674 | +0.07(+1.22%) |
Mar 09, 2007 | 5.588 | 5.617 | 5.555 | 5.588 | 39,470 | +0.00(+0.00%) |
Mar 08, 2007 | 5.493 | 5.656 | 5.493 | 5.588 | 122,121 | +0.15(+2.84%) |
Mar 07, 2007 | 5.514 | 5.570 | 5.434 | 5.434 | 108,964 | -0.07(-1.24%) |
Mar 06, 2007 | 5.365 | 5.573 | 5.365 | 5.502 | 107,952 | +0.22(+4.15%) |
Mar 05, 2007 | 5.617 | 5.623 | 5.259 | 5.282 | 199,037 | -0.39(-6.85%) |
Mar 02, 2007 | 5.677 | 5.721 | 5.653 | 5.671 | 40,144 | -0.05(-0.93%) |
Mar 01, 2007 | 5.712 | 5.751 | 5.632 | 5.724 | 58,024 | -0.03(-0.52%) |
Feb 28, 2007 | 5.691 | 5.795 | 5.691 | 5.754 | 44,867 | +0.11(+1.89%) |
Feb 27, 2007 | 5.751 | 5.751 | 5.493 | 5.647 | 107,952 | -0.14(-2.46%) |
Feb 26, 2007 | 5.840 | 5.881 | 5.766 | 5.789 | 85,012 | -0.08(-1.36%) |
Feb 23, 2007 | 5.869 | 5.884 | 5.810 | 5.869 | 43,855 | -0.02(-0.30%) |
Feb 22, 2007 | 5.905 | 5.946 | 5.863 | 5.887 | 56,674 | -0.04(-0.65%) |
Feb 21, 2007 | 5.973 | 5.973 | 5.884 | 5.926 | 56,000 | -0.06(-1.04%) |
Feb 20, 2007 | 6.003 | 6.029 | 5.843 | 5.988 | 47,566 | -0.04(-0.67%) |
Feb 16, 2007 | 6.080 | 6.080 | 6.017 | 6.028 | 35,421 | -0.05(-0.85%) |
Feb 15, 2007 | 6.095 | 6.118 | 6.035 | 6.080 | 70,506 | -0.01(-0.24%) |
Feb 14, 2007 | 6.092 | 6.166 | 6.032 | 6.095 | 48,241 | -0.03(-0.44%) |
Feb 13, 2007 | 6.136 | 6.195 | 6.077 | 6.121 | 43,518 | -0.02(-0.39%) |
Feb 12, 2007 | 6.178 | 6.225 | 6.077 | 6.145 | 45,879 | -0.06(-0.96%) |
Feb 09, 2007 | 6.358 | 6.376 | 6.169 | 6.204 | 81,976 | -0.14(-2.20%) |
Feb 08, 2007 | 6.349 | 6.367 | 6.320 | 6.344 | 43,518 | +0.01(+0.09%) |
Feb 07, 2007 | 6.409 | 6.474 | 6.314 | 6.338 | 121,446 | -0.09(-1.43%) |
Feb 06, 2007 | 6.403 | 6.474 | 6.370 | 6.430 | 45,205 | -0.01(-0.18%) |
Feb 05, 2007 | 6.344 | 6.462 | 6.326 | 6.441 | 46,554 | +0.10(+1.54%) |
Feb 02, 2007 | 6.243 | 6.344 | 6.225 | 6.344 | 63,084 | +0.07(+1.04%) |
Feb 01, 2007 | 6.269 | 6.281 | 6.243 | 6.278 | 58,024 | +0.04(+0.62%) |
Jan 31, 2007 | 6.210 | 6.255 | 6.124 | 6.240 | 33,060 | +0.04(+0.57%) |
Jan 30, 2007 | 6.192 | 6.216 | 6.154 | 6.204 | 23,614 | +0.03(+0.43%) |
Jan 29, 2007 | 6.148 | 6.178 | 6.145 | 6.178 | 25,301 | +0.03(+0.48%) |
Jan 26, 2007 | 6.148 | 6.181 | 6.112 | 6.148 | 33,735 | -0.02(-0.29%) |
Jan 25, 2007 | 6.160 | 6.166 | 6.095 | 6.166 | 37,445 | +0.02(+0.39%) |
Jan 24, 2007 | 6.068 | 6.142 | 6.068 | 6.142 | 48,241 | +0.09(+1.47%) |
Jan 23, 2007 | 6.041 | 6.089 | 6.041 | 6.053 | 33,060 | +0.00(+0.00%) |
Jan 22, 2007 | 6.077 | 6.080 | 6.012 | 6.053 | 53,301 | +0.01(+0.10%) |
Jan 19, 2007 | 6.020 | 6.068 | 6.020 | 6.047 | 45,542 | +0.03(+0.54%) |
Jan 18, 2007 | 5.973 | 6.071 | 5.973 | 6.015 | 40,144 | -0.01(-0.25%) |
Jan 17, 2007 | 6.106 | 6.136 | 6.029 | 6.029 | 112,337 | -0.09(-1.50%) |
Jan 16, 2007 | 6.098 | 6.145 | 6.098 | 6.121 | 28,674 | +0.02(+0.39%) |
Jan 12, 2007 | 6.083 | 6.109 | 6.083 | 6.098 | 20,915 | +0.01(+0.24%) |
Jan 11, 2007 | 6.098 | 6.151 | 6.068 | 6.083 | 32,723 | -0.04(-0.63%) |
Jan 10, 2007 | 6.178 | 6.178 | 6.095 | 6.121 | 133,928 | -0.06(-0.91%) |
Jan 09, 2007 | 6.139 | 6.189 | 6.121 | 6.178 | 126,843 | +0.03(+0.53%) |
Jan 08, 2007 | 6.100 | 6.145 | 6.056 | 6.145 | 109,976 | +0.04(+0.68%) |
Jan 05, 2007 | 6.098 | 6.103 | 6.050 | 6.103 | 137,639 | +0.00(+0.05%) |
Jan 04, 2007 | 6.080 | 6.103 | 6.047 | 6.100 | 135,615 | +0.02(+0.29%) |
Jan 03, 2007 | 6.003 | 6.142 | 6.003 | 6.083 | 213,880 | +0.06(+0.98%) |
Dec 29, 2006 | 6.015 | 6.068 | 6.015 | 6.023 | 67,807 | +0.05(+0.84%) |
Dec 28, 2006 | 5.929 | 5.973 | 5.884 | 5.973 | 61,060 | +0.01(+0.15%) |
Dec 27, 2006 | 5.854 | 5.973 | 5.854 | 5.964 | 40,144 | +0.13(+2.24%) |
Dec 26, 2006 | 5.869 | 5.869 | 5.825 | 5.834 | 28,674 | +0.03(+0.56%) |
Dec 22, 2006 | 5.834 | 5.840 | 5.780 | 5.801 | 46,554 | -0.00(-0.05%) |
Dec 21, 2006 | 5.736 | 5.819 | 5.718 | 5.804 | 59,373 | -0.39(-6.32%) |
Dec 20, 2006 | 6.139 | 6.216 | 6.127 | 6.195 | 66,795 | +0.08(+1.26%) |
Dec 19, 2006 | 6.314 | 6.314 | 6.100 | 6.118 | 75,566 | -0.22(-3.46%) |
Dec 18, 2006 | 6.344 | 6.367 | 6.314 | 6.338 | 24,626 | +0.01(+0.23%) |
Dec 15, 2006 | 6.293 | 6.388 | 6.293 | 6.323 | 53,638 | +0.02(+0.28%) |
Dec 14, 2006 | 6.347 | 6.385 | 6.305 | 6.305 | 54,650 | -0.02(-0.33%) |
Dec 13, 2006 | 6.323 | 6.370 | 6.305 | 6.326 | 33,397 | -0.04(-0.70%) |
Dec 12, 2006 | 6.314 | 6.370 | 6.314 | 6.370 | 83,325 | -0.03(-0.51%) |
Dec 11, 2006 | 6.349 | 6.409 | 6.349 | 6.403 | 34,747 | +0.04(+0.61%) |
Dec 08, 2006 | 6.403 | 6.409 | 6.335 | 6.364 | 39,807 | -0.01(-0.14%) |
Dec 07, 2006 | 6.373 | 6.403 | 6.349 | 6.373 | 43,518 | +0.02(+0.37%) |
Dec 06, 2006 | 6.391 | 6.400 | 6.314 | 6.349 | 61,060 | -0.03(-0.46%) |
Dec 05, 2006 | 6.388 | 6.400 | 6.332 | 6.379 | 38,795 | +0.03(+0.47%) |
Dec 04, 2006 | 6.299 | 6.349 | 6.284 | 6.349 | 32,048 | +0.07(+1.04%) |
Dec 01, 2006 | 6.234 | 6.308 | 6.228 | 6.284 | 78,602 | +0.04(+0.57%) |
Nov 30, 2006 | 6.234 | 6.258 | 6.204 | 6.249 | 61,397 | +0.04(+0.72%) |
Nov 29, 2006 | 6.178 | 6.252 | 6.178 | 6.204 | 40,144 | +0.04(+0.58%) |
Nov 28, 2006 | 6.112 | 6.169 | 6.103 | 6.169 | 41,831 | +0.05(+0.77%) |
Nov 27, 2006 | 6.160 | 6.160 | 6.095 | 6.121 | 42,168 | -0.03(-0.48%) |
Nov 24, 2006 | 6.121 | 6.151 | 6.089 | 6.151 | 20,241 | +0.05(+0.78%) |
Nov 22, 2006 | 6.181 | 6.181 | 6.092 | 6.103 | 90,747 | -0.06(-0.96%) |
Nov 21, 2006 | 6.103 | 6.186 | 6.066 | 6.163 | 86,699 | +0.10(+1.66%) |
Nov 20, 2006 | 5.958 | 6.106 | 5.958 | 6.062 | 64,771 | +0.15(+2.45%) |
Nov 17, 2006 | 5.920 | 5.958 | 5.908 | 5.917 | 75,566 | -0.02(-0.30%) |
Nov 16, 2006 | 5.819 | 5.991 | 5.819 | 5.934 | 169,350 | +0.14(+2.40%) |
Nov 15, 2006 | 5.798 | 5.828 | 5.780 | 5.795 | 58,024 | -0.01(-0.20%) |
Nov 14, 2006 | 5.724 | 5.813 | 5.724 | 5.807 | 47,903 | +0.09(+1.66%) |
Nov 13, 2006 | 5.653 | 5.712 | 5.653 | 5.712 | 20,915 | -0.01(-0.10%) |
Nov 10, 2006 | 5.706 | 5.727 | 5.671 | 5.718 | 45,542 | +0.01(+0.21%) |
Nov 09, 2006 | 5.680 | 5.718 | 5.668 | 5.706 | 38,795 | +0.04(+0.73%) |
Nov 08, 2006 | 5.721 | 5.721 | 5.647 | 5.665 | 63,759 | -0.05(-0.93%) |
Nov 07, 2006 | 5.780 | 5.796 | 5.715 | 5.718 | 40,819 | -0.04(-0.67%) |
Nov 06, 2006 | 5.712 | 5.834 | 5.706 | 5.757 | 88,385 | +0.07(+1.25%) |
Nov 03, 2006 | 5.851 | 5.851 | 5.647 | 5.685 | 99,181 | -0.15(-2.59%) |
Nov 02, 2006 | 5.952 | 5.952 | 5.816 | 5.837 | 48,578 | -0.11(-1.80%) |
Nov 01, 2006 | 5.958 | 5.976 | 5.932 | 5.943 | 51,277 | -0.01(-0.10%) |
Oct 31, 2006 | 5.967 | 5.970 | 5.929 | 5.949 | 36,433 | +0.00(+0.05%) |
Oct 30, 2006 | 5.943 | 5.946 | 5.902 | 5.946 | 22,602 | +0.03(+0.50%) |
Oct 27, 2006 | 5.929 | 5.946 | 5.914 | 5.917 | 165,301 | -0.01(-0.25%) |
Oct 26, 2006 | 6.003 | 6.026 | 5.917 | 5.932 | 143,036 | -0.04(-0.69%) |
Oct 25, 2006 | 5.914 | 5.973 | 5.902 | 5.973 | 47,903 | +0.06(+1.00%) |
Oct 24, 2006 | 5.905 | 5.914 | 5.878 | 5.914 | 40,819 | +0.02(+0.35%) |
Oct 23, 2006 | 5.878 | 5.896 | 5.878 | 5.893 | 28,000 | +0.02(+0.40%) |
Oct 20, 2006 | 5.884 | 5.902 | 5.869 | 5.869 | 45,542 | -0.02(-0.40%) |
Oct 19, 2006 | 5.869 | 5.914 | 5.869 | 5.893 | 45,205 | +0.01(+0.10%) |
Oct 18, 2006 | 5.884 | 5.899 | 5.875 | 5.887 | 28,000 | +0.01(+0.25%) |
Oct 17, 2006 | 5.860 | 5.872 | 5.843 | 5.872 | 117,398 | +0.00(+0.00%) |
Oct 16, 2006 | 5.816 | 5.884 | 5.816 | 5.872 | 56,337 | +0.02(+0.35%) |
Oct 13, 2006 | 5.857 | 5.884 | 5.843 | 5.851 | 136,964 | -0.02(-0.30%) |
Oct 12, 2006 | 5.875 | 5.890 | 5.857 | 5.869 | 22,939 | +0.02(+0.35%) |
Oct 11, 2006 | 5.846 | 5.875 | 5.846 | 5.849 | 37,783 | -0.04(-0.60%) |
Oct 10, 2006 | 5.899 | 5.908 | 5.884 | 5.884 | 16,530 | -0.01(-0.25%) |
Oct 09, 2006 | 5.869 | 5.914 | 5.869 | 5.899 | 28,337 | -0.01(-0.10%) |
Oct 06, 2006 | 5.863 | 5.908 | 5.863 | 5.905 | 41,494 | +0.02(+0.40%) |
Oct 05, 2006 | 5.923 | 5.937 | 5.863 | 5.881 | 68,819 | -0.04(-0.70%) |
Oct 04, 2006 | 5.911 | 5.923 | 5.887 | 5.923 | 42,506 | +0.01(+0.25%) |
Oct 03, 2006 | 5.860 | 5.914 | 5.860 | 5.908 | 34,409 | +0.03(+0.55%) |
Oct 02, 2006 | 5.878 | 5.878 | 5.854 | 5.875 | 22,265 | +0.02(+0.35%) |
Sep 29, 2006 | 5.854 | 5.869 | 5.840 | 5.854 | 28,337 | +0.01(+0.10%) |
Sep 28, 2006 | 5.881 | 5.893 | 5.834 | 5.849 | 22,939 | -0.02(-0.30%) |
Sep 27, 2006 | 5.840 | 5.866 | 5.825 | 5.866 | 30,698 | +0.04(+0.71%) |
Sep 26, 2006 | 5.854 | 5.866 | 5.777 | 5.825 | 74,554 | -0.03(-0.51%) |
Sep 25, 2006 | 5.736 | 5.854 | 5.736 | 5.854 | 40,482 | +0.11(+1.86%) |
Sep 22, 2006 | 5.706 | 5.748 | 5.691 | 5.748 | 45,542 | -0.00(-0.05%) |
Sep 21, 2006 | 5.825 | 5.849 | 5.751 | 5.751 | 62,072 | -0.06(-1.07%) |
Sep 20, 2006 | 5.736 | 5.866 | 5.736 | 5.813 | 103,229 | +0.04(+0.67%) |
Sep 19, 2006 | 5.751 | 5.822 | 5.751 | 5.774 | 43,855 | +0.02(+0.41%) |
Sep 18, 2006 | 5.810 | 5.825 | 5.736 | 5.751 | 49,253 | -0.07(-1.27%) |
Sep 15, 2006 | 5.834 | 5.837 | 5.808 | 5.825 | 19,903 | +0.01(+0.10%) |
Sep 14, 2006 | 5.780 | 5.846 | 5.774 | 5.819 | 45,205 | +0.04(+0.72%) |
Sep 13, 2006 | 5.688 | 5.783 | 5.688 | 5.777 | 32,723 | +0.05(+0.83%) |
Sep 12, 2006 | 5.721 | 5.742 | 5.685 | 5.730 | 22,602 | +0.03(+0.52%) |
Sep 11, 2006 | 5.763 | 5.763 | 5.700 | 5.700 | 37,445 | -0.01(-0.10%) |
Sep 08, 2006 | 5.662 | 5.706 | 5.662 | 5.706 | 46,891 | +0.03(+0.57%) |
Sep 07, 2006 | 5.668 | 5.691 | 5.632 | 5.674 | 61,060 | -0.01(-0.10%) |
Sep 06, 2006 | 5.677 | 5.700 | 5.647 | 5.680 | 40,144 | +0.01(+0.21%) |
Sep 05, 2006 | 5.650 | 5.683 | 5.650 | 5.668 | 29,686 | -0.00(-0.05%) |
Sep 01, 2006 | 5.671 | 5.674 | 5.632 | 5.671 | 53,301 | +0.04(+0.68%) |
Aug 31, 2006 | 5.602 | 5.656 | 5.602 | 5.632 | 15,855 | +0.03(+0.48%) |
Aug 30, 2006 | 5.591 | 5.632 | 5.585 | 5.605 | 52,964 | -0.01(-0.16%) |
Aug 29, 2006 | 5.549 | 5.614 | 5.549 | 5.614 | 39,132 | +0.06(+1.12%) |
Aug 28, 2006 | 5.561 | 5.573 | 5.543 | 5.552 | 38,120 | +0.01(+0.16%) |
Aug 25, 2006 | 5.528 | 5.573 | 5.528 | 5.543 | 37,108 | +0.01(+0.27%) |
Aug 24, 2006 | 5.514 | 5.567 | 5.514 | 5.528 | 51,614 | -0.03(-0.59%) |
Aug 23, 2006 | 5.558 | 5.564 | 5.514 | 5.561 | 49,927 | +0.00(+0.05%) |
Aug 22, 2006 | 5.537 | 5.558 | 5.505 | 5.558 | 45,879 | +0.04(+0.64%) |
Aug 21, 2006 | 5.487 | 5.552 | 5.487 | 5.522 | 51,277 | +0.01(+0.16%) |
Aug 18, 2006 | 5.505 | 5.519 | 5.478 | 5.514 | 65,446 | +0.04(+0.65%) |
Aug 17, 2006 | 5.490 | 5.490 | 5.439 | 5.478 | 56,337 | +0.00(+0.00%) |
Aug 16, 2006 | 5.472 | 5.478 | 5.434 | 5.478 | 42,843 | +0.04(+0.65%) |
Aug 15, 2006 | 5.410 | 5.505 | 5.410 | 5.442 | 75,229 | +0.03(+0.60%) |
Aug 14, 2006 | 5.374 | 5.434 | 5.374 | 5.410 | 46,217 | -0.00(-0.05%) |
Aug 11, 2006 | 5.442 | 5.454 | 5.410 | 5.413 | 22,939 | -0.06(-1.14%) |
Aug 10, 2006 | 5.428 | 5.475 | 5.395 | 5.475 | 30,361 | +0.04(+0.82%) |
Aug 09, 2006 | 5.484 | 5.496 | 5.431 | 5.431 | 44,530 | -0.07(-1.24%) |
Aug 08, 2006 | 5.508 | 5.537 | 5.496 | 5.499 | 71,181 | -0.04(-0.70%) |
Aug 07, 2006 | 5.499 | 5.543 | 5.472 | 5.537 | 48,915 | +0.02(+0.43%) |
Aug 04, 2006 | 5.410 | 5.519 | 5.410 | 5.514 | 62,747 | +0.10(+1.92%) |
Aug 03, 2006 | 5.392 | 5.419 | 5.370 | 5.410 | 45,205 | +0.00(+0.05%) |
Aug 02, 2006 | 5.371 | 5.434 | 5.356 | 5.407 | 49,590 | +0.04(+0.83%) |