Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.247 | 5.349 | 5.247 | 5.298 | 2,284 | +0.06(+1.20%) |
Jul 30, 2007 | 5.377 | 5.446 | 5.061 | 5.235 | 24,723 | -0.17(-3.16%) |
Jul 27, 2007 | 5.406 | 5.406 | 5.406 | 5.406 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.406 | 5.406 | 5.383 | 5.406 | 7,408 | +0.02(+0.42%) |
Jul 25, 2007 | 5.406 | 5.406 | 5.383 | 5.383 | 2,917 | -0.07(-1.25%) |
Jul 24, 2007 | 5.377 | 5.451 | 5.377 | 5.451 | 9,059 | -0.01(-0.10%) |
Jul 23, 2007 | 5.446 | 5.457 | 5.446 | 5.457 | 3,089 | +0.05(+0.84%) |
Jul 20, 2007 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 5.384 | 5.412 | 5.384 | 5.412 | 2,565 | +0.00(+0.00%) |
Jul 18, 2007 | 5.374 | 5.412 | 5.360 | 5.412 | 2,637 | +0.03(+0.64%) |
Jul 17, 2007 | 5.355 | 5.428 | 5.326 | 5.377 | 11,782 | -0.08(-1.46%) |
Jul 16, 2007 | 5.303 | 5.457 | 5.303 | 5.457 | 4,832 | +0.01(+0.21%) |
Jul 13, 2007 | 5.395 | 5.446 | 5.395 | 5.446 | 1,542 | -0.01(-0.21%) |
Jul 12, 2007 | 5.412 | 5.457 | 5.406 | 5.457 | 5,772 | +0.05(+0.84%) |
Jul 11, 2007 | 5.377 | 5.412 | 5.195 | 5.412 | 41,513 | +0.04(+0.74%) |
Jul 10, 2007 | 5.396 | 5.400 | 5.350 | 5.372 | 6,115 | -0.01(-0.11%) |
Jul 09, 2007 | 5.440 | 5.440 | 5.355 | 5.377 | 9,396 | -0.02(-0.32%) |
Jul 06, 2007 | 5.281 | 5.417 | 5.258 | 5.395 | 14,281 | +0.03(+0.64%) |
Jul 05, 2007 | 5.309 | 5.360 | 5.292 | 5.360 | 6,809 | +0.08(+1.51%) |
Jul 03, 2007 | 5.280 | 5.303 | 5.280 | 5.281 | 702 | -0.01(-0.11%) |
Jul 02, 2007 | 5.281 | 5.309 | 5.264 | 5.286 | 5,440 | -0.03(-0.54%) |
Jun 29, 2007 | 5.315 | 5.315 | 5.264 | 5.315 | 12,512 | +0.01(+0.23%) |
Jun 28, 2007 | 5.315 | 5.315 | 5.275 | 5.303 | 2,683 | -0.00(-0.01%) |
Jun 27, 2007 | 5.264 | 5.303 | 5.224 | 5.303 | 7,686 | -0.01(-0.09%) |
Jun 26, 2007 | 5.235 | 5.308 | 5.235 | 5.308 | 6,444 | +0.01(+0.12%) |
Jun 25, 2007 | 5.349 | 5.349 | 5.275 | 5.302 | 6,572 | -0.05(-0.87%) |
Jun 22, 2007 | 5.309 | 5.383 | 5.309 | 5.349 | 5,806 | -0.03(-0.53%) |
Jun 21, 2007 | 5.292 | 5.377 | 5.264 | 5.377 | 11,930 | +0.11(+2.16%) |
Jun 20, 2007 | 5.338 | 5.349 | 5.264 | 5.264 | 24,251 | -0.08(-1.49%) |
Jun 19, 2007 | 5.372 | 5.372 | 5.343 | 5.343 | 3,690 | +0.00(+0.00%) |
Jun 18, 2007 | 5.321 | 5.343 | 5.309 | 5.343 | 4,041 | +0.02(+0.43%) |
Jun 15, 2007 | 5.326 | 5.372 | 5.315 | 5.321 | 3,163 | -0.06(-1.06%) |
Jun 14, 2007 | 5.372 | 5.400 | 5.355 | 5.377 | 1,933 | +0.02(+0.32%) |
Jun 13, 2007 | 5.383 | 5.383 | 5.360 | 5.360 | 1,230 | -0.02(-0.32%) |
Jun 12, 2007 | 5.377 | 5.377 | 5.332 | 5.377 | 5,623 | +0.02(+0.33%) |
Jun 11, 2007 | 5.366 | 5.366 | 5.321 | 5.360 | 2,043 | -0.04(-0.75%) |
Jun 08, 2007 | 5.315 | 5.417 | 5.315 | 5.400 | 4,960 | +0.08(+1.50%) |
Jun 07, 2007 | 5.321 | 5.355 | 5.321 | 5.321 | 3,646 | -0.02(-0.43%) |
Jun 06, 2007 | 5.377 | 5.406 | 5.343 | 5.343 | 5,076 | -0.07(-1.37%) |
Jun 05, 2007 | 5.406 | 5.463 | 5.389 | 5.417 | 35,322 | +0.01(+0.21%) |
Jun 04, 2007 | 5.309 | 5.406 | 5.309 | 5.406 | 9,549 | +0.10(+1.82%) |
Jun 01, 2007 | 5.355 | 5.377 | 5.298 | 5.309 | 22,599 | -0.09(-1.58%) |
May 31, 2007 | 5.366 | 5.423 | 5.366 | 5.395 | 4,052 | +0.01(+0.11%) |
May 30, 2007 | 5.309 | 5.389 | 5.269 | 5.389 | 26,351 | -0.01(-0.21%) |
May 29, 2007 | 5.264 | 5.400 | 5.264 | 5.400 | 18,680 | +0.02(+0.42%) |
May 25, 2007 | 5.326 | 5.474 | 5.275 | 5.377 | 22,098 | +0.07(+1.39%) |
May 24, 2007 | 5.218 | 5.303 | 5.121 | 5.303 | 16,696 | +0.02(+0.32%) |
May 23, 2007 | 5.264 | 5.298 | 5.264 | 5.286 | 46,485 | -0.03(-0.64%) |
May 22, 2007 | 5.207 | 5.332 | 5.207 | 5.321 | 15,791 | -0.06(-1.06%) |
May 21, 2007 | 5.275 | 5.406 | 5.269 | 5.377 | 36,218 | +0.05(+0.96%) |
May 18, 2007 | 5.468 | 5.525 | 5.315 | 5.326 | 34,422 | -0.19(-3.51%) |
May 17, 2007 | 5.548 | 5.548 | 5.514 | 5.520 | 18,548 | -0.03(-0.61%) |
May 16, 2007 | 5.577 | 5.577 | 5.548 | 5.554 | 26,816 | -0.02(-0.41%) |
May 15, 2007 | 5.690 | 5.696 | 5.577 | 5.577 | 6,955 | -0.11(-2.00%) |
May 14, 2007 | 5.673 | 5.690 | 5.651 | 5.690 | 28,908 | +0.06(+1.01%) |
May 11, 2007 | 5.570 | 5.673 | 5.570 | 5.634 | 37,357 | +0.07(+1.23%) |
May 10, 2007 | 5.690 | 5.690 | 5.565 | 5.565 | 20,812 | -0.11(-1.91%) |
May 09, 2007 | 5.616 | 5.673 | 5.616 | 5.673 | 10,218 | +0.09(+1.63%) |
May 08, 2007 | 5.514 | 5.685 | 5.514 | 5.582 | 14,137 | +0.02(+0.31%) |
May 07, 2007 | 5.446 | 5.628 | 5.446 | 5.565 | 8,686 | +0.17(+3.16%) |
May 04, 2007 | 5.463 | 5.537 | 5.389 | 5.395 | 18,292 | +0.02(+0.42%) |
May 03, 2007 | 5.400 | 5.406 | 5.343 | 5.372 | 25,423 | +0.05(+0.96%) |
May 02, 2007 | 5.315 | 5.423 | 5.264 | 5.321 | 13,260 | +0.00(+0.00%) |
May 01, 2007 | 5.366 | 5.366 | 5.292 | 5.321 | 18,590 | +0.00(+0.00%) |
Apr 30, 2007 | 5.343 | 5.389 | 5.321 | 5.321 | 21,197 | -0.09(-1.58%) |
Apr 27, 2007 | 5.326 | 5.406 | 5.321 | 5.406 | 17,745 | +0.02(+0.32%) |
Apr 26, 2007 | 5.349 | 5.406 | 5.326 | 5.389 | 13,057 | +0.04(+0.74%) |
Apr 25, 2007 | 5.366 | 5.377 | 5.338 | 5.349 | 8,259 | -0.02(-0.32%) |
Apr 24, 2007 | 5.348 | 5.389 | 5.321 | 5.366 | 16,656 | +0.02(+0.43%) |
Apr 23, 2007 | 5.349 | 5.395 | 5.332 | 5.343 | 7,646 | -0.06(-1.16%) |
Apr 20, 2007 | 5.355 | 5.406 | 5.332 | 5.406 | 11,756 | +0.03(+0.53%) |
Apr 19, 2007 | 5.360 | 5.400 | 5.355 | 5.377 | 6,554 | -0.02(-0.32%) |
Apr 18, 2007 | 5.406 | 5.406 | 5.349 | 5.395 | 12,334 | -0.01(-0.21%) |
Apr 17, 2007 | 5.326 | 5.406 | 5.326 | 5.406 | 17,137 | +0.02(+0.42%) |
Apr 16, 2007 | 5.383 | 5.406 | 5.322 | 5.383 | 2,962 | -0.02(-0.42%) |
Apr 13, 2007 | 5.360 | 5.423 | 5.309 | 5.406 | 31,338 | +0.09(+1.69%) |
Apr 12, 2007 | 5.218 | 5.321 | 5.212 | 5.316 | 3,690 | +0.00(+0.03%) |
Apr 11, 2007 | 5.036 | 5.315 | 5.036 | 5.315 | 13,819 | +0.19(+3.78%) |
Apr 10, 2007 | 5.383 | 5.383 | 5.121 | 5.121 | 70,330 | -0.23(-4.26%) |
Apr 09, 2007 | 5.321 | 5.389 | 5.321 | 5.349 | 21,624 | -0.04(-0.74%) |
Apr 05, 2007 | 5.377 | 5.406 | 5.360 | 5.389 | 3,866 | -0.02(-0.32%) |
Apr 04, 2007 | 5.321 | 5.406 | 5.321 | 5.406 | 35,735 | +0.00(+0.00%) |
Apr 03, 2007 | 5.417 | 5.417 | 5.400 | 5.406 | 20,560 | +0.00(+0.00%) |
Apr 02, 2007 | 5.377 | 5.434 | 5.377 | 5.406 | 17,044 | +0.07(+1.39%) |
Mar 30, 2007 | 5.440 | 5.446 | 5.332 | 5.332 | 24,426 | -0.07(-1.26%) |
Mar 29, 2007 | 5.343 | 5.406 | 5.343 | 5.400 | 5,677 | +0.02(+0.42%) |
Mar 28, 2007 | 5.389 | 5.434 | 5.377 | 5.377 | 3,163 | -0.03(-0.53%) |
Mar 27, 2007 | 5.406 | 5.451 | 5.400 | 5.406 | 7,301 | +0.00(+0.00%) |
Mar 26, 2007 | 5.463 | 5.463 | 5.377 | 5.406 | 25,579 | +0.03(+0.53%) |
Mar 23, 2007 | 5.423 | 5.423 | 5.360 | 5.377 | 30,816 | -0.05(-0.84%) |
Mar 22, 2007 | 5.406 | 5.514 | 5.395 | 5.423 | 12,744 | +0.02(+0.32%) |
Mar 21, 2007 | 5.622 | 5.622 | 5.406 | 5.406 | 16,888 | -0.10(-1.76%) |
Mar 20, 2007 | 5.639 | 5.645 | 5.503 | 5.503 | 5,974 | -0.13(-2.22%) |
Mar 19, 2007 | 5.696 | 5.696 | 5.537 | 5.628 | 11,011 | +0.08(+1.44%) |
Mar 16, 2007 | 5.918 | 5.918 | 5.537 | 5.548 | 21,316 | +0.15(+2.74%) |
Mar 15, 2007 | 5.389 | 5.434 | 5.389 | 5.400 | 19,712 | +0.01(+0.11%) |
Mar 14, 2007 | 5.400 | 5.406 | 5.360 | 5.395 | 2,284 | -0.01(-0.11%) |
Mar 13, 2007 | 5.349 | 5.423 | 5.389 | 5.400 | 8,303 | +0.05(+0.96%) |
Mar 12, 2007 | 5.315 | 5.372 | 5.241 | 5.349 | 8,625 | -0.08(-1.47%) |
Mar 09, 2007 | 5.395 | 5.434 | 5.395 | 5.429 | 3,514 | +0.09(+1.60%) |
Mar 08, 2007 | 5.389 | 5.400 | 5.309 | 5.343 | 16,237 | -0.06(-1.16%) |
Mar 07, 2007 | 5.298 | 5.434 | 5.298 | 5.406 | 25,484 | +0.05(+0.96%) |
Mar 06, 2007 | 5.385 | 5.400 | 5.349 | 5.355 | 22,671 | +0.00(+0.00%) |
Mar 05, 2007 | 5.457 | 5.457 | 5.355 | 5.355 | 37,192 | -0.07(-1.26%) |
Mar 02, 2007 | 5.417 | 5.429 | 5.372 | 5.423 | 4,539 | -0.01(-0.21%) |
Mar 01, 2007 | 5.406 | 5.468 | 5.406 | 5.434 | 19,299 | +0.03(+0.63%) |
Feb 28, 2007 | 5.451 | 5.508 | 5.400 | 5.400 | 35,805 | -0.15(-2.67%) |
Feb 27, 2007 | 5.491 | 5.554 | 5.474 | 5.548 | 13,847 | +0.03(+0.52%) |
Feb 26, 2007 | 5.656 | 5.656 | 5.468 | 5.520 | 9,769 | -0.17(-3.00%) |
Feb 23, 2007 | 5.713 | 5.713 | 5.662 | 5.690 | 9,095 | +0.00(+0.00%) |
Feb 22, 2007 | 5.685 | 5.725 | 5.651 | 5.690 | 9,798 | +0.00(+0.00%) |
Feb 21, 2007 | 5.474 | 5.707 | 5.456 | 5.690 | 17,720 | +0.27(+4.93%) |
Feb 20, 2007 | 5.377 | 5.565 | 5.360 | 5.423 | 19,274 | -0.01(-0.10%) |
Feb 16, 2007 | 5.406 | 5.429 | 5.395 | 5.429 | 12,526 | +0.00(+0.00%) |
Feb 15, 2007 | 5.360 | 5.430 | 5.360 | 5.429 | 11,925 | +0.06(+1.06%) |
Feb 14, 2007 | 5.161 | 5.372 | 5.110 | 5.372 | 35,617 | +0.18(+3.40%) |
Feb 13, 2007 | 5.161 | 5.229 | 5.156 | 5.195 | 12,225 | +0.00(+0.00%) |
Feb 12, 2007 | 5.275 | 5.275 | 5.195 | 5.195 | 17,840 | -0.04(-0.76%) |
Feb 09, 2007 | 5.264 | 5.264 | 5.212 | 5.235 | 4,737 | +0.00(+0.00%) |
Feb 08, 2007 | 5.195 | 5.269 | 5.178 | 5.235 | 6,677 | +0.00(+0.00%) |
Feb 07, 2007 | 5.278 | 5.292 | 5.195 | 5.235 | 6,783 | +0.00(+0.00%) |
Feb 06, 2007 | 5.235 | 5.252 | 5.212 | 5.235 | 8,313 | +0.00(+0.00%) |
Feb 05, 2007 | 5.241 | 5.281 | 5.235 | 5.235 | 22,240 | -0.05(-0.86%) |
Feb 02, 2007 | 5.241 | 5.332 | 5.241 | 5.281 | 15,499 | +0.02(+0.32%) |
Feb 01, 2007 | 5.377 | 5.377 | 5.235 | 5.264 | 18,910 | -0.10(-1.91%) |
Jan 31, 2007 | 5.360 | 5.366 | 5.349 | 5.366 | 2,794 | +0.03(+0.53%) |
Jan 30, 2007 | 5.366 | 5.377 | 5.338 | 5.338 | 11,268 | -0.01(-0.21%) |
Jan 29, 2007 | 5.372 | 5.377 | 5.349 | 5.349 | 3,866 | +0.02(+0.43%) |
Jan 26, 2007 | 5.286 | 5.326 | 5.275 | 5.326 | 4,971 | -0.03(-0.53%) |
Jan 25, 2007 | 5.389 | 5.400 | 5.349 | 5.355 | 7,321 | -0.01(-0.21%) |
Jan 24, 2007 | 5.571 | 5.571 | 5.195 | 5.366 | 41,446 | -0.14(-2.58%) |
Jan 23, 2007 | 5.634 | 5.634 | 5.503 | 5.508 | 12,225 | -0.13(-2.22%) |
Jan 22, 2007 | 5.690 | 5.690 | 5.634 | 5.634 | 5,150 | -0.05(-0.80%) |
Jan 19, 2007 | 5.679 | 5.679 | 5.651 | 5.679 | 5,287 | -0.02(-0.30%) |
Jan 18, 2007 | 5.707 | 5.707 | 5.690 | 5.696 | 3,690 | -0.05(-0.89%) |
Jan 17, 2007 | 5.634 | 5.747 | 5.634 | 5.747 | 17,708 | +0.04(+0.70%) |
Jan 16, 2007 | 5.753 | 5.753 | 5.690 | 5.707 | 5,720 | -0.04(-0.69%) |
Jan 12, 2007 | 5.707 | 5.747 | 5.542 | 5.747 | 48,179 | +0.05(+0.80%) |
Jan 11, 2007 | 5.816 | 5.873 | 5.685 | 5.702 | 44,439 | -0.18(-3.00%) |
Jan 10, 2007 | 5.929 | 5.935 | 5.810 | 5.878 | 20,033 | -0.13(-2.09%) |
Jan 09, 2007 | 5.975 | 6.003 | 5.975 | 6.003 | 1,588 | +0.03(+0.57%) |
Jan 08, 2007 | 5.975 | 5.975 | 5.924 | 5.969 | 4,581 | +0.03(+0.42%) |
Jan 05, 2007 | 5.975 | 5.975 | 5.890 | 5.944 | 9,788 | -0.04(-0.70%) |
Jan 04, 2007 | 5.992 | 5.992 | 5.890 | 5.986 | 21,961 | -0.05(-0.76%) |
Jan 03, 2007 | 6.134 | 6.134 | 5.998 | 6.032 | 30,904 | -0.07(-1.21%) |
Dec 29, 2006 | 6.100 | 6.146 | 6.020 | 6.106 | 43,010 | +0.07(+1.13%) |
Dec 28, 2006 | 5.952 | 6.038 | 5.952 | 6.038 | 14,315 | +0.07(+1.24%) |
Dec 27, 2006 | 5.986 | 5.986 | 5.935 | 5.964 | 21,421 | -0.01(-0.19%) |
Dec 26, 2006 | 5.975 | 5.986 | 5.969 | 5.975 | 7,874 | +0.01(+0.10%) |
Dec 22, 2006 | 5.970 | 5.983 | 5.952 | 5.969 | 8,795 | +0.01(+0.19%) |
Dec 21, 2006 | 6.043 | 6.060 | 5.958 | 5.958 | 9,665 | -0.07(-1.23%) |
Dec 20, 2006 | 5.901 | 6.134 | 5.901 | 6.032 | 23,499 | +0.14(+2.42%) |
Dec 19, 2006 | 5.975 | 5.975 | 5.890 | 5.890 | 9,665 | -0.05(-0.86%) |
Dec 18, 2006 | 5.958 | 6.003 | 5.924 | 5.941 | 6,502 | +0.01(+0.19%) |
Dec 15, 2006 | 6.038 | 6.055 | 5.929 | 5.929 | 26,205 | -0.07(-1.23%) |
Dec 14, 2006 | 5.992 | 6.003 | 5.929 | 6.003 | 10,675 | +0.03(+0.48%) |
Dec 13, 2006 | 5.964 | 6.083 | 5.895 | 5.975 | 32,790 | -0.10(-1.69%) |
Dec 12, 2006 | 5.998 | 6.089 | 5.998 | 6.077 | 8,338 | +0.06(+1.04%) |
Dec 11, 2006 | 6.043 | 6.043 | 5.992 | 6.015 | 18,372 | +0.01(+0.09%) |
Dec 08, 2006 | 6.015 | 6.043 | 6.009 | 6.009 | 6,477 | +0.00(+0.02%) |
Dec 07, 2006 | 6.077 | 6.191 | 5.998 | 6.008 | 23,080 | -0.10(-1.70%) |
Dec 06, 2006 | 6.163 | 6.163 | 6.077 | 6.112 | 10,816 | -0.09(-1.47%) |
Dec 05, 2006 | 6.203 | 6.203 | 6.180 | 6.203 | 14,863 | +0.00(+0.00%) |
Dec 04, 2006 | 5.890 | 6.248 | 5.776 | 6.203 | 93,318 | +0.48(+8.46%) |
Dec 01, 2006 | 5.690 | 5.890 | 5.514 | 5.719 | 29,170 | -0.06(-0.99%) |
Nov 30, 2006 | 5.895 | 5.958 | 5.702 | 5.776 | 32,510 | -0.11(-1.93%) |
Nov 29, 2006 | 5.873 | 5.964 | 5.855 | 5.890 | 14,301 | -0.06(-0.96%) |
Nov 28, 2006 | 5.964 | 5.964 | 5.947 | 5.947 | 702 | -0.06(-0.95%) |
Nov 27, 2006 | 6.015 | 6.015 | 5.964 | 6.003 | 6,108 | -0.08(-1.31%) |
Nov 24, 2006 | 6.083 | 6.083 | 6.083 | 6.083 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 6.023 | 6.083 | 6.023 | 6.083 | 1,054 | -0.03(-0.47%) |
Nov 21, 2006 | 6.032 | 6.112 | 6.032 | 6.112 | 3,866 | +0.01(+0.09%) |
Nov 20, 2006 | 6.038 | 6.106 | 6.038 | 6.106 | 11,603 | +0.07(+1.13%) |
Nov 17, 2006 | 6.038 | 6.100 | 6.038 | 6.038 | 1,497 | -0.15(-2.48%) |
Nov 16, 2006 | 6.100 | 6.197 | 6.100 | 6.191 | 1,437 | +0.04(+0.65%) |
Nov 15, 2006 | 5.998 | 6.191 | 5.998 | 6.151 | 32,480 | +0.13(+2.17%) |
Nov 14, 2006 | 5.918 | 6.032 | 5.901 | 6.020 | 28,885 | +0.05(+0.76%) |
Nov 13, 2006 | 5.952 | 5.975 | 5.935 | 5.975 | 10,881 | +0.03(+0.57%) |
Nov 10, 2006 | 5.981 | 5.981 | 5.941 | 5.941 | 15,912 | -0.01(-0.19%) |
Nov 09, 2006 | 6.089 | 6.123 | 5.895 | 5.952 | 7,273 | -0.19(-3.06%) |
Nov 08, 2006 | 6.077 | 6.140 | 6.077 | 6.140 | 18,618 | +0.05(+0.84%) |
Nov 07, 2006 | 6.100 | 6.129 | 6.089 | 6.089 | 1,757 | -0.06(-1.02%) |
Nov 06, 2006 | 6.028 | 6.151 | 6.028 | 6.151 | 2,729 | +0.17(+2.85%) |
Nov 03, 2006 | 6.002 | 6.043 | 5.981 | 5.981 | 1,648 | -0.09(-1.41%) |
Nov 02, 2006 | 5.958 | 6.100 | 5.924 | 6.066 | 68,342 | +0.07(+1.23%) |
Nov 01, 2006 | 5.964 | 6.060 | 5.964 | 5.992 | 33,739 | -0.10(-1.68%) |
Oct 31, 2006 | 6.009 | 6.094 | 5.998 | 6.094 | 6,045 | +0.04(+0.66%) |
Oct 30, 2006 | 6.003 | 6.117 | 5.975 | 6.055 | 46,546 | +0.03(+0.57%) |
Oct 27, 2006 | 6.146 | 6.146 | 6.009 | 6.020 | 25,606 | -0.18(-2.94%) |
Oct 26, 2006 | 6.191 | 6.203 | 6.146 | 6.203 | 2,644 | +0.06(+0.93%) |
Oct 25, 2006 | 6.146 | 6.146 | 6.140 | 6.146 | 36,171 | +0.00(+0.00%) |
Oct 24, 2006 | 6.146 | 6.146 | 6.146 | 6.146 | 175 | +0.01(+0.09%) |
Oct 23, 2006 | 6.129 | 6.163 | 6.100 | 6.140 | 3,627 | +0.01(+0.19%) |
Oct 20, 2006 | 6.140 | 6.140 | 6.055 | 6.129 | 878 | +0.02(+0.40%) |
Oct 19, 2006 | 6.072 | 6.140 | 5.986 | 6.104 | 8,073 | -0.04(-0.67%) |
Oct 18, 2006 | 6.117 | 6.157 | 6.117 | 6.146 | 8,479 | +0.07(+1.22%) |
Oct 17, 2006 | 6.009 | 6.117 | 6.009 | 6.072 | 9,095 | +0.05(+0.76%) |
Oct 16, 2006 | 5.952 | 6.026 | 5.952 | 6.026 | 15,385 | +0.06(+0.95%) |
Oct 13, 2006 | 5.901 | 6.003 | 5.850 | 5.969 | 10,368 | +0.09(+1.55%) |
Oct 12, 2006 | 5.776 | 5.912 | 5.776 | 5.878 | 8,303 | +0.06(+0.98%) |
Oct 11, 2006 | 5.770 | 5.833 | 5.770 | 5.821 | 5,038 | +0.04(+0.69%) |
Oct 10, 2006 | 5.821 | 5.821 | 5.781 | 5.781 | 3,954 | -0.03(-0.59%) |
Oct 09, 2006 | 5.890 | 5.890 | 5.742 | 5.816 | 3,296 | -0.01(-0.15%) |
Oct 06, 2006 | 5.821 | 5.827 | 5.770 | 5.824 | 1,866 | +0.04(+0.64%) |
Oct 05, 2006 | 5.731 | 5.838 | 5.730 | 5.787 | 3,358 | -0.05(-0.88%) |
Oct 04, 2006 | 5.759 | 5.838 | 5.759 | 5.838 | 2,391 | +0.13(+2.21%) |
Oct 03, 2006 | 5.696 | 5.736 | 5.696 | 5.712 | 2,549 | +0.04(+0.68%) |
Oct 02, 2006 | 5.668 | 5.679 | 5.668 | 5.673 | 1,230 | -0.02(-0.30%) |
Sep 29, 2006 | 5.669 | 5.702 | 5.664 | 5.690 | 4,381 | +0.01(+0.16%) |
Sep 28, 2006 | 5.673 | 5.690 | 5.673 | 5.682 | 9,756 | +0.01(+0.14%) |
Sep 27, 2006 | 5.747 | 5.747 | 5.668 | 5.673 | 42,879 | -0.02(-0.30%) |
Sep 26, 2006 | 5.817 | 5.817 | 5.685 | 5.690 | 12,582 | -0.14(-2.44%) |
Sep 25, 2006 | 5.736 | 5.833 | 5.736 | 5.833 | 1,581 | +0.22(+3.96%) |
Sep 22, 2006 | 5.781 | 5.781 | 5.605 | 5.611 | 44,225 | -0.17(-2.95%) |
Sep 21, 2006 | 5.781 | 5.781 | 5.781 | 5.781 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 5.867 | 5.867 | 5.736 | 5.781 | 13,847 | -0.06(-1.07%) |
Sep 19, 2006 | 5.850 | 5.850 | 5.844 | 5.844 | 702 | -0.08(-1.38%) |
Sep 18, 2006 | 6.009 | 6.009 | 5.747 | 5.926 | 11,371 | -0.09(-1.48%) |
Sep 15, 2006 | 5.929 | 6.015 | 5.924 | 6.015 | 4,261 | +0.05(+0.76%) |
Sep 14, 2006 | 6.112 | 6.112 | 5.935 | 5.969 | 2,899 | -0.13(-2.15%) |
Sep 13, 2006 | 6.140 | 6.140 | 6.077 | 6.100 | 1,542 | +0.08(+1.32%) |
Sep 12, 2006 | 6.026 | 6.032 | 5.983 | 6.020 | 1,757 | +0.05(+0.86%) |
Sep 11, 2006 | 5.969 | 5.969 | 5.969 | 5.969 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.929 | 5.975 | 5.929 | 5.969 | 527 | +0.05(+0.87%) |
Sep 07, 2006 | 6.100 | 6.112 | 5.918 | 5.918 | 18,803 | -0.18(-2.89%) |
Sep 06, 2006 | 5.935 | 6.117 | 5.935 | 6.094 | 27,356 | +0.15(+2.49%) |
Sep 05, 2006 | 5.947 | 5.947 | 5.918 | 5.947 | 6,361 | -0.06(-0.95%) |
Sep 01, 2006 | 5.975 | 6.015 | 5.952 | 6.003 | 8,804 | +0.03(+0.57%) |
Aug 31, 2006 | 5.918 | 5.969 | 5.912 | 5.969 | 1,876 | +0.01(+0.10%) |
Aug 30, 2006 | 5.918 | 5.975 | 5.912 | 5.964 | 2,020 | +0.01(+0.19%) |
Aug 29, 2006 | 5.924 | 5.952 | 5.821 | 5.952 | 8,656 | +0.04(+0.67%) |
Aug 28, 2006 | 5.975 | 5.975 | 5.855 | 5.912 | 3,516 | +0.06(+1.07%) |
Aug 25, 2006 | 5.799 | 5.850 | 5.799 | 5.850 | 1,054 | +0.10(+1.68%) |
Aug 24, 2006 | 5.821 | 5.890 | 5.696 | 5.753 | 17,274 | -0.07(-1.17%) |
Aug 23, 2006 | 5.673 | 5.861 | 5.594 | 5.821 | 4,744 | +0.06(+0.99%) |
Aug 22, 2006 | 5.764 | 5.935 | 5.696 | 5.764 | 27,120 | +0.07(+1.30%) |
Aug 21, 2006 | 5.861 | 5.912 | 5.673 | 5.690 | 45,349 | -0.16(-2.72%) |
Aug 18, 2006 | 5.952 | 5.952 | 5.850 | 5.850 | 6,626 | -0.16(-2.65%) |
Aug 17, 2006 | 5.912 | 6.009 | 5.804 | 6.009 | 13,531 | +0.10(+1.73%) |
Aug 16, 2006 | 5.855 | 5.935 | 5.821 | 5.907 | 5,096 | +0.10(+1.76%) |
Aug 15, 2006 | 5.850 | 5.861 | 5.804 | 5.804 | 12,427 | -0.05(-0.78%) |
Aug 14, 2006 | 5.890 | 5.958 | 5.833 | 5.850 | 9,749 | -0.07(-1.25%) |
Aug 11, 2006 | 5.975 | 6.003 | 5.924 | 5.924 | 8,224 | -0.15(-2.53%) |
Aug 10, 2006 | 6.072 | 6.077 | 5.975 | 6.077 | 6,693 | +0.05(+0.75%) |
Aug 09, 2006 | 6.117 | 6.117 | 6.003 | 6.032 | 3,001 | -0.13(-2.12%) |
Aug 08, 2006 | 6.157 | 6.203 | 6.060 | 6.163 | 8,600 | +0.07(+1.21%) |
Aug 07, 2006 | 6.129 | 6.157 | 6.072 | 6.089 | 22,189 | -0.05(-0.74%) |
Aug 04, 2006 | 6.043 | 6.157 | 6.043 | 6.134 | 12,904 | -0.10(-1.55%) |
Aug 03, 2006 | 6.208 | 6.248 | 6.129 | 6.231 | 12,564 | +0.17(+2.82%) |
Aug 02, 2006 | 6.237 | 6.311 | 6.038 | 6.060 | 8,607 | -0.19(-3.09%) |