Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.255 | 5.358 | 5.255 | 5.306 | 2,280 | +0.06(+1.20%) |
Jul 30, 2007 | 5.386 | 5.455 | 5.070 | 5.244 | 24,683 | -0.17(-3.16%) |
Jul 27, 2007 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.415 | 5.415 | 5.392 | 5.415 | 7,396 | +0.02(+0.42%) |
Jul 25, 2007 | 5.415 | 5.415 | 5.392 | 5.392 | 2,912 | -0.07(-1.25%) |
Jul 24, 2007 | 5.386 | 5.460 | 5.386 | 5.460 | 9,044 | -0.01(-0.10%) |
Jul 23, 2007 | 5.455 | 5.466 | 5.455 | 5.466 | 3,084 | +0.05(+0.84%) |
Jul 20, 2007 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 5.393 | 5.421 | 5.393 | 5.420 | 2,561 | +0.00(+0.00%) |
Jul 18, 2007 | 5.383 | 5.420 | 5.369 | 5.420 | 2,633 | +0.03(+0.63%) |
Jul 17, 2007 | 5.363 | 5.437 | 5.335 | 5.386 | 11,763 | -0.08(-1.46%) |
Jul 16, 2007 | 5.312 | 5.466 | 5.312 | 5.466 | 4,824 | +0.01(+0.21%) |
Jul 13, 2007 | 5.403 | 5.455 | 5.403 | 5.455 | 1,540 | -0.01(-0.21%) |
Jul 12, 2007 | 5.420 | 5.466 | 5.415 | 5.466 | 5,763 | +0.05(+0.84%) |
Jul 11, 2007 | 5.386 | 5.420 | 5.204 | 5.420 | 41,446 | +0.04(+0.74%) |
Jul 10, 2007 | 5.404 | 5.409 | 5.358 | 5.380 | 6,105 | -0.01(-0.11%) |
Jul 09, 2007 | 5.449 | 5.449 | 5.363 | 5.386 | 9,381 | -0.02(-0.32%) |
Jul 06, 2007 | 5.289 | 5.426 | 5.266 | 5.403 | 14,258 | +0.03(+0.64%) |
Jul 05, 2007 | 5.318 | 5.369 | 5.301 | 5.369 | 6,798 | +0.08(+1.51%) |
Jul 03, 2007 | 5.289 | 5.312 | 5.289 | 5.289 | 701 | -0.01(-0.11%) |
Jul 02, 2007 | 5.289 | 5.318 | 5.272 | 5.295 | 5,431 | -0.03(-0.54%) |
Jun 29, 2007 | 5.323 | 5.323 | 5.272 | 5.323 | 12,492 | +0.01(+0.23%) |
Jun 28, 2007 | 5.323 | 5.323 | 5.284 | 5.311 | 2,679 | -0.00(-0.01%) |
Jun 27, 2007 | 5.272 | 5.312 | 5.232 | 5.312 | 7,674 | -0.01(-0.09%) |
Jun 26, 2007 | 5.244 | 5.317 | 5.244 | 5.317 | 6,433 | +0.01(+0.12%) |
Jun 25, 2007 | 5.358 | 5.358 | 5.284 | 5.311 | 6,561 | -0.05(-0.87%) |
Jun 22, 2007 | 5.318 | 5.392 | 5.318 | 5.358 | 5,796 | -0.03(-0.53%) |
Jun 21, 2007 | 5.301 | 5.386 | 5.272 | 5.386 | 11,911 | +0.11(+2.16%) |
Jun 20, 2007 | 5.346 | 5.358 | 5.272 | 5.272 | 24,212 | -0.08(-1.49%) |
Jun 19, 2007 | 5.380 | 5.380 | 5.352 | 5.352 | 3,684 | +0.00(+0.00%) |
Jun 18, 2007 | 5.329 | 5.352 | 5.318 | 5.352 | 4,035 | +0.02(+0.43%) |
Jun 15, 2007 | 5.335 | 5.380 | 5.323 | 5.329 | 3,158 | -0.06(-1.06%) |
Jun 14, 2007 | 5.380 | 5.409 | 5.363 | 5.386 | 1,929 | +0.02(+0.32%) |
Jun 13, 2007 | 5.392 | 5.392 | 5.369 | 5.369 | 1,228 | -0.02(-0.32%) |
Jun 12, 2007 | 5.386 | 5.386 | 5.341 | 5.386 | 5,614 | +0.02(+0.33%) |
Jun 11, 2007 | 5.375 | 5.375 | 5.329 | 5.368 | 2,040 | -0.04(-0.75%) |
Jun 08, 2007 | 5.323 | 5.426 | 5.323 | 5.409 | 4,952 | +0.08(+1.50%) |
Jun 07, 2007 | 5.329 | 5.363 | 5.329 | 5.329 | 3,640 | -0.02(-0.43%) |
Jun 06, 2007 | 5.386 | 5.415 | 5.352 | 5.352 | 5,068 | -0.07(-1.37%) |
Jun 05, 2007 | 5.415 | 5.472 | 5.398 | 5.426 | 35,265 | +0.01(+0.21%) |
Jun 04, 2007 | 5.318 | 5.415 | 5.318 | 5.415 | 9,533 | +0.10(+1.82%) |
Jun 01, 2007 | 5.363 | 5.386 | 5.306 | 5.318 | 22,562 | -0.09(-1.58%) |
May 31, 2007 | 5.375 | 5.432 | 5.375 | 5.403 | 4,045 | +0.01(+0.11%) |
May 30, 2007 | 5.318 | 5.398 | 5.278 | 5.398 | 26,308 | -0.01(-0.21%) |
May 29, 2007 | 5.272 | 5.409 | 5.272 | 5.409 | 18,650 | +0.02(+0.42%) |
May 25, 2007 | 5.335 | 5.483 | 5.284 | 5.386 | 22,062 | +0.07(+1.39%) |
May 24, 2007 | 5.227 | 5.312 | 5.130 | 5.312 | 16,669 | +0.02(+0.32%) |
May 23, 2007 | 5.272 | 5.306 | 5.272 | 5.295 | 46,409 | -0.03(-0.64%) |
May 22, 2007 | 5.215 | 5.341 | 5.215 | 5.329 | 15,765 | -0.06(-1.06%) |
May 21, 2007 | 5.284 | 5.415 | 5.278 | 5.386 | 36,160 | +0.05(+0.96%) |
May 18, 2007 | 5.477 | 5.534 | 5.323 | 5.335 | 34,367 | -0.19(-3.51%) |
May 17, 2007 | 5.557 | 5.557 | 5.523 | 5.529 | 18,518 | -0.03(-0.61%) |
May 16, 2007 | 5.586 | 5.586 | 5.557 | 5.563 | 26,773 | -0.02(-0.41%) |
May 15, 2007 | 5.700 | 5.705 | 5.586 | 5.586 | 6,944 | -0.11(-2.00%) |
May 14, 2007 | 5.683 | 5.700 | 5.660 | 5.700 | 28,861 | +0.06(+1.01%) |
May 11, 2007 | 5.579 | 5.683 | 5.579 | 5.643 | 37,297 | +0.07(+1.23%) |
May 10, 2007 | 5.700 | 5.700 | 5.574 | 5.574 | 20,778 | -0.11(-1.91%) |
May 09, 2007 | 5.626 | 5.683 | 5.626 | 5.683 | 10,202 | +0.09(+1.63%) |
May 08, 2007 | 5.523 | 5.694 | 5.523 | 5.591 | 14,114 | +0.02(+0.31%) |
May 07, 2007 | 5.455 | 5.637 | 5.455 | 5.574 | 8,672 | +0.17(+3.16%) |
May 04, 2007 | 5.472 | 5.546 | 5.398 | 5.403 | 18,262 | +0.02(+0.42%) |
May 03, 2007 | 5.409 | 5.415 | 5.352 | 5.380 | 25,382 | +0.05(+0.96%) |
May 02, 2007 | 5.323 | 5.432 | 5.272 | 5.329 | 13,239 | +0.00(+0.00%) |
May 01, 2007 | 5.375 | 5.375 | 5.301 | 5.329 | 18,560 | +0.00(+0.00%) |
Apr 30, 2007 | 5.352 | 5.398 | 5.329 | 5.329 | 21,162 | -0.09(-1.58%) |
Apr 27, 2007 | 5.335 | 5.415 | 5.329 | 5.415 | 17,716 | +0.02(+0.32%) |
Apr 26, 2007 | 5.358 | 5.415 | 5.335 | 5.398 | 13,035 | +0.04(+0.74%) |
Apr 25, 2007 | 5.375 | 5.386 | 5.346 | 5.358 | 8,246 | -0.02(-0.32%) |
Apr 24, 2007 | 5.357 | 5.398 | 5.329 | 5.375 | 16,629 | +0.02(+0.43%) |
Apr 23, 2007 | 5.358 | 5.403 | 5.341 | 5.352 | 7,633 | -0.06(-1.16%) |
Apr 20, 2007 | 5.363 | 5.415 | 5.341 | 5.415 | 11,737 | +0.03(+0.53%) |
Apr 19, 2007 | 5.369 | 5.409 | 5.363 | 5.386 | 6,544 | -0.02(-0.32%) |
Apr 18, 2007 | 5.415 | 5.415 | 5.358 | 5.403 | 12,314 | -0.01(-0.21%) |
Apr 17, 2007 | 5.335 | 5.415 | 5.335 | 5.415 | 17,109 | +0.02(+0.42%) |
Apr 16, 2007 | 5.392 | 5.415 | 5.331 | 5.392 | 2,958 | -0.02(-0.42%) |
Apr 13, 2007 | 5.369 | 5.432 | 5.318 | 5.415 | 31,287 | +0.09(+1.69%) |
Apr 12, 2007 | 5.227 | 5.329 | 5.221 | 5.325 | 3,684 | +0.00(+0.03%) |
Apr 11, 2007 | 5.044 | 5.323 | 5.044 | 5.323 | 13,797 | +0.19(+3.78%) |
Apr 10, 2007 | 5.392 | 5.392 | 5.130 | 5.130 | 70,216 | -0.23(-4.26%) |
Apr 09, 2007 | 5.329 | 5.398 | 5.329 | 5.358 | 21,589 | -0.04(-0.74%) |
Apr 05, 2007 | 5.386 | 5.415 | 5.369 | 5.398 | 3,859 | -0.02(-0.32%) |
Apr 04, 2007 | 5.329 | 5.415 | 5.329 | 5.415 | 35,677 | +0.00(+0.00%) |
Apr 03, 2007 | 5.426 | 5.426 | 5.409 | 5.415 | 20,527 | +0.00(+0.00%) |
Apr 02, 2007 | 5.386 | 5.443 | 5.386 | 5.415 | 17,016 | +0.07(+1.39%) |
Mar 30, 2007 | 5.449 | 5.455 | 5.341 | 5.341 | 24,387 | -0.07(-1.26%) |
Mar 29, 2007 | 5.352 | 5.415 | 5.352 | 5.409 | 5,668 | +0.02(+0.42%) |
Mar 28, 2007 | 5.398 | 5.443 | 5.386 | 5.386 | 3,158 | -0.03(-0.53%) |
Mar 27, 2007 | 5.415 | 5.460 | 5.409 | 5.415 | 7,289 | +0.00(+0.00%) |
Mar 26, 2007 | 5.472 | 5.472 | 5.386 | 5.415 | 25,538 | +0.03(+0.53%) |
Mar 23, 2007 | 5.432 | 5.432 | 5.369 | 5.386 | 30,766 | -0.05(-0.84%) |
Mar 22, 2007 | 5.415 | 5.523 | 5.403 | 5.432 | 12,723 | +0.02(+0.32%) |
Mar 21, 2007 | 5.631 | 5.631 | 5.415 | 5.415 | 16,860 | -0.10(-1.76%) |
Mar 20, 2007 | 5.648 | 5.654 | 5.512 | 5.512 | 5,965 | -0.13(-2.22%) |
Mar 19, 2007 | 5.705 | 5.705 | 5.546 | 5.637 | 10,993 | +0.08(+1.44%) |
Mar 16, 2007 | 5.928 | 5.928 | 5.546 | 5.557 | 21,282 | +0.15(+2.74%) |
Mar 15, 2007 | 5.398 | 5.443 | 5.398 | 5.409 | 19,680 | +0.01(+0.11%) |
Mar 14, 2007 | 5.409 | 5.415 | 5.369 | 5.403 | 2,280 | -0.01(-0.11%) |
Mar 13, 2007 | 5.358 | 5.432 | 5.398 | 5.409 | 8,289 | +0.05(+0.96%) |
Mar 12, 2007 | 5.323 | 5.380 | 5.249 | 5.358 | 8,611 | -0.08(-1.47%) |
Mar 09, 2007 | 5.403 | 5.443 | 5.403 | 5.437 | 3,508 | +0.09(+1.60%) |
Mar 08, 2007 | 5.398 | 5.409 | 5.318 | 5.352 | 16,211 | -0.06(-1.16%) |
Mar 07, 2007 | 5.306 | 5.443 | 5.306 | 5.415 | 25,443 | +0.05(+0.96%) |
Mar 06, 2007 | 5.394 | 5.409 | 5.358 | 5.363 | 22,634 | +0.00(+0.00%) |
Mar 05, 2007 | 5.466 | 5.466 | 5.363 | 5.363 | 37,132 | -0.07(-1.26%) |
Mar 02, 2007 | 5.426 | 5.437 | 5.380 | 5.432 | 4,531 | -0.01(-0.21%) |
Mar 01, 2007 | 5.415 | 5.477 | 5.415 | 5.443 | 19,267 | +0.03(+0.63%) |
Feb 28, 2007 | 5.460 | 5.517 | 5.409 | 5.409 | 35,747 | -0.15(-2.67%) |
Feb 27, 2007 | 5.500 | 5.563 | 5.483 | 5.557 | 13,825 | +0.03(+0.52%) |
Feb 26, 2007 | 5.665 | 5.665 | 5.477 | 5.529 | 9,753 | -0.17(-3.00%) |
Feb 23, 2007 | 5.722 | 5.722 | 5.671 | 5.700 | 9,081 | +0.00(+0.00%) |
Feb 22, 2007 | 5.694 | 5.734 | 5.660 | 5.700 | 9,783 | +0.00(+0.00%) |
Feb 21, 2007 | 5.483 | 5.717 | 5.465 | 5.700 | 17,692 | +0.27(+4.93%) |
Feb 20, 2007 | 5.386 | 5.574 | 5.369 | 5.432 | 19,243 | -0.01(-0.10%) |
Feb 16, 2007 | 5.415 | 5.437 | 5.403 | 5.437 | 12,506 | +0.00(+0.00%) |
Feb 15, 2007 | 5.369 | 5.439 | 5.369 | 5.437 | 11,905 | +0.06(+1.06%) |
Feb 14, 2007 | 5.170 | 5.380 | 5.118 | 5.380 | 35,560 | +0.18(+3.40%) |
Feb 13, 2007 | 5.170 | 5.238 | 5.164 | 5.204 | 12,206 | +0.00(+0.00%) |
Feb 12, 2007 | 5.284 | 5.284 | 5.204 | 5.204 | 17,811 | -0.04(-0.76%) |
Feb 09, 2007 | 5.272 | 5.272 | 5.221 | 5.244 | 4,730 | +0.00(+0.00%) |
Feb 08, 2007 | 5.204 | 5.278 | 5.187 | 5.244 | 6,667 | +0.00(+0.00%) |
Feb 07, 2007 | 5.286 | 5.301 | 5.204 | 5.244 | 6,772 | +0.00(+0.00%) |
Feb 06, 2007 | 5.244 | 5.261 | 5.221 | 5.244 | 8,300 | +0.00(+0.00%) |
Feb 05, 2007 | 5.249 | 5.289 | 5.244 | 5.244 | 22,204 | -0.05(-0.86%) |
Feb 02, 2007 | 5.249 | 5.341 | 5.249 | 5.289 | 15,474 | +0.02(+0.32%) |
Feb 01, 2007 | 5.386 | 5.386 | 5.244 | 5.272 | 18,880 | -0.10(-1.91%) |
Jan 31, 2007 | 5.369 | 5.375 | 5.358 | 5.375 | 2,789 | +0.03(+0.53%) |
Jan 30, 2007 | 5.375 | 5.386 | 5.346 | 5.346 | 11,249 | -0.01(-0.21%) |
Jan 29, 2007 | 5.380 | 5.386 | 5.358 | 5.358 | 3,859 | +0.02(+0.43%) |
Jan 26, 2007 | 5.295 | 5.335 | 5.284 | 5.335 | 4,963 | -0.03(-0.53%) |
Jan 25, 2007 | 5.398 | 5.409 | 5.358 | 5.363 | 7,309 | -0.01(-0.21%) |
Jan 24, 2007 | 5.580 | 5.580 | 5.204 | 5.375 | 41,379 | -0.14(-2.58%) |
Jan 23, 2007 | 5.643 | 5.643 | 5.512 | 5.517 | 12,206 | -0.13(-2.22%) |
Jan 22, 2007 | 5.700 | 5.700 | 5.643 | 5.643 | 5,142 | -0.05(-0.80%) |
Jan 19, 2007 | 5.688 | 5.688 | 5.660 | 5.688 | 5,279 | -0.02(-0.30%) |
Jan 18, 2007 | 5.717 | 5.717 | 5.700 | 5.705 | 3,684 | -0.05(-0.89%) |
Jan 17, 2007 | 5.643 | 5.757 | 5.643 | 5.757 | 17,680 | +0.04(+0.70%) |
Jan 16, 2007 | 5.762 | 5.762 | 5.700 | 5.717 | 5,710 | -0.04(-0.69%) |
Jan 12, 2007 | 5.717 | 5.757 | 5.551 | 5.757 | 48,101 | +0.05(+0.80%) |
Jan 11, 2007 | 5.825 | 5.882 | 5.694 | 5.711 | 44,367 | -0.18(-3.00%) |
Jan 10, 2007 | 5.939 | 5.945 | 5.819 | 5.888 | 20,001 | -0.13(-2.09%) |
Jan 09, 2007 | 5.985 | 6.013 | 5.985 | 6.013 | 1,586 | +0.03(+0.57%) |
Jan 08, 2007 | 5.985 | 5.985 | 5.933 | 5.979 | 4,573 | +0.03(+0.42%) |
Jan 05, 2007 | 5.985 | 5.985 | 5.899 | 5.954 | 9,772 | -0.04(-0.70%) |
Jan 04, 2007 | 6.002 | 6.002 | 5.899 | 5.996 | 21,925 | -0.05(-0.76%) |
Jan 03, 2007 | 6.144 | 6.144 | 6.007 | 6.042 | 30,854 | -0.07(-1.21%) |
Dec 29, 2006 | 6.110 | 6.156 | 6.030 | 6.116 | 42,941 | +0.07(+1.13%) |
Dec 28, 2006 | 5.962 | 6.047 | 5.962 | 6.047 | 14,292 | +0.07(+1.24%) |
Dec 27, 2006 | 5.996 | 5.996 | 5.945 | 5.973 | 21,387 | -0.01(-0.19%) |
Dec 26, 2006 | 5.985 | 5.996 | 5.979 | 5.985 | 7,861 | +0.01(+0.10%) |
Dec 22, 2006 | 5.979 | 5.993 | 5.962 | 5.979 | 8,781 | +0.01(+0.19%) |
Dec 21, 2006 | 6.053 | 6.070 | 5.968 | 5.968 | 9,649 | -0.07(-1.23%) |
Dec 20, 2006 | 5.911 | 6.144 | 5.911 | 6.042 | 23,461 | +0.14(+2.42%) |
Dec 19, 2006 | 5.985 | 5.985 | 5.899 | 5.899 | 9,649 | -0.05(-0.86%) |
Dec 18, 2006 | 5.967 | 6.013 | 5.933 | 5.950 | 6,491 | +0.01(+0.19%) |
Dec 15, 2006 | 6.047 | 6.064 | 5.939 | 5.939 | 26,163 | -0.07(-1.23%) |
Dec 14, 2006 | 6.002 | 6.013 | 5.939 | 6.013 | 10,658 | +0.03(+0.48%) |
Dec 13, 2006 | 5.973 | 6.093 | 5.905 | 5.985 | 32,737 | -0.10(-1.69%) |
Dec 12, 2006 | 6.007 | 6.099 | 6.007 | 6.087 | 8,325 | +0.06(+1.04%) |
Dec 11, 2006 | 6.053 | 6.053 | 6.002 | 6.025 | 18,343 | +0.01(+0.09%) |
Dec 08, 2006 | 6.025 | 6.053 | 6.019 | 6.019 | 6,467 | +0.00(+0.02%) |
Dec 07, 2006 | 6.087 | 6.201 | 6.007 | 6.017 | 23,043 | -0.10(-1.70%) |
Dec 06, 2006 | 6.173 | 6.173 | 6.087 | 6.121 | 10,798 | -0.09(-1.47%) |
Dec 05, 2006 | 6.213 | 6.213 | 6.190 | 6.213 | 14,839 | +0.00(+0.00%) |
Dec 04, 2006 | 5.899 | 6.258 | 5.785 | 6.213 | 93,167 | +0.48(+8.46%) |
Dec 01, 2006 | 5.700 | 5.899 | 5.523 | 5.728 | 29,122 | -0.06(-0.99%) |
Nov 30, 2006 | 5.905 | 5.968 | 5.711 | 5.785 | 32,458 | -0.11(-1.93%) |
Nov 29, 2006 | 5.882 | 5.973 | 5.865 | 5.899 | 14,278 | -0.06(-0.96%) |
Nov 28, 2006 | 5.973 | 5.973 | 5.956 | 5.956 | 701 | -0.06(-0.95%) |
Nov 27, 2006 | 6.025 | 6.025 | 5.973 | 6.013 | 6,098 | -0.08(-1.31%) |
Nov 24, 2006 | 6.093 | 6.093 | 6.093 | 6.093 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 6.033 | 6.093 | 6.033 | 6.093 | 1,052 | -0.03(-0.47%) |
Nov 21, 2006 | 6.042 | 6.121 | 6.042 | 6.121 | 3,859 | +0.01(+0.09%) |
Nov 20, 2006 | 6.047 | 6.116 | 6.047 | 6.116 | 11,584 | +0.07(+1.13%) |
Nov 17, 2006 | 6.047 | 6.110 | 6.047 | 6.047 | 1,494 | -0.15(-2.48%) |
Nov 16, 2006 | 6.110 | 6.207 | 6.110 | 6.201 | 1,435 | +0.04(+0.65%) |
Nov 15, 2006 | 6.007 | 6.201 | 6.007 | 6.161 | 32,428 | +0.13(+2.17%) |
Nov 14, 2006 | 5.928 | 6.042 | 5.911 | 6.030 | 28,838 | +0.05(+0.76%) |
Nov 13, 2006 | 5.962 | 5.985 | 5.945 | 5.985 | 10,863 | +0.03(+0.57%) |
Nov 10, 2006 | 5.990 | 5.990 | 5.950 | 5.950 | 15,886 | -0.01(-0.19%) |
Nov 09, 2006 | 6.099 | 6.133 | 5.905 | 5.962 | 7,261 | -0.19(-3.06%) |
Nov 08, 2006 | 6.087 | 6.150 | 6.087 | 6.150 | 18,588 | +0.05(+0.84%) |
Nov 07, 2006 | 6.110 | 6.139 | 6.099 | 6.099 | 1,754 | -0.06(-1.02%) |
Nov 06, 2006 | 6.038 | 6.161 | 6.038 | 6.161 | 2,724 | +0.17(+2.85%) |
Nov 03, 2006 | 6.011 | 6.053 | 5.990 | 5.990 | 1,645 | -0.09(-1.41%) |
Nov 02, 2006 | 5.968 | 6.110 | 5.933 | 6.076 | 68,232 | +0.07(+1.23%) |
Nov 01, 2006 | 5.973 | 6.070 | 5.973 | 6.002 | 33,684 | -0.10(-1.68%) |
Oct 31, 2006 | 6.019 | 6.104 | 6.007 | 6.104 | 6,035 | +0.04(+0.66%) |
Oct 30, 2006 | 6.013 | 6.127 | 5.985 | 6.064 | 46,471 | +0.03(+0.57%) |
Oct 27, 2006 | 6.156 | 6.156 | 6.019 | 6.030 | 25,564 | -0.18(-2.94%) |
Oct 26, 2006 | 6.201 | 6.213 | 6.156 | 6.213 | 2,640 | +0.06(+0.93%) |
Oct 25, 2006 | 6.156 | 6.156 | 6.150 | 6.156 | 36,112 | +0.00(+0.00%) |
Oct 24, 2006 | 6.156 | 6.156 | 6.156 | 6.156 | 175 | +0.01(+0.09%) |
Oct 23, 2006 | 6.139 | 6.173 | 6.110 | 6.150 | 3,621 | +0.01(+0.19%) |
Oct 20, 2006 | 6.150 | 6.150 | 6.064 | 6.139 | 877 | +0.02(+0.40%) |
Oct 19, 2006 | 6.082 | 6.150 | 5.996 | 6.114 | 8,060 | -0.04(-0.67%) |
Oct 18, 2006 | 6.127 | 6.167 | 6.127 | 6.156 | 8,465 | +0.07(+1.22%) |
Oct 17, 2006 | 6.019 | 6.127 | 6.019 | 6.082 | 9,081 | +0.05(+0.76%) |
Oct 16, 2006 | 5.962 | 6.036 | 5.962 | 6.036 | 15,360 | +0.06(+0.95%) |
Oct 13, 2006 | 5.911 | 6.013 | 5.859 | 5.979 | 10,351 | +0.09(+1.55%) |
Oct 12, 2006 | 5.785 | 5.922 | 5.785 | 5.888 | 8,289 | +0.06(+0.98%) |
Oct 11, 2006 | 5.779 | 5.842 | 5.779 | 5.831 | 5,030 | +0.04(+0.69%) |
Oct 10, 2006 | 5.831 | 5.831 | 5.791 | 5.791 | 3,947 | -0.03(-0.59%) |
Oct 09, 2006 | 5.899 | 5.899 | 5.751 | 5.825 | 3,291 | -0.01(-0.15%) |
Oct 06, 2006 | 5.831 | 5.836 | 5.779 | 5.834 | 1,863 | +0.04(+0.64%) |
Oct 05, 2006 | 5.740 | 5.848 | 5.740 | 5.797 | 3,352 | -0.05(-0.88%) |
Oct 04, 2006 | 5.768 | 5.848 | 5.768 | 5.848 | 2,387 | +0.13(+2.21%) |
Oct 03, 2006 | 5.705 | 5.745 | 5.705 | 5.721 | 2,545 | +0.04(+0.68%) |
Oct 02, 2006 | 5.677 | 5.688 | 5.677 | 5.683 | 1,228 | -0.02(-0.30%) |
Sep 29, 2006 | 5.678 | 5.711 | 5.673 | 5.700 | 4,373 | +0.01(+0.16%) |
Sep 28, 2006 | 5.683 | 5.700 | 5.683 | 5.691 | 9,740 | +0.01(+0.14%) |
Sep 27, 2006 | 5.757 | 5.757 | 5.677 | 5.683 | 42,809 | -0.02(-0.30%) |
Sep 26, 2006 | 5.826 | 5.826 | 5.694 | 5.700 | 12,562 | -0.14(-2.44%) |
Sep 25, 2006 | 5.745 | 5.842 | 5.745 | 5.842 | 1,579 | +0.22(+3.96%) |
Sep 22, 2006 | 5.791 | 5.791 | 5.614 | 5.620 | 44,153 | -0.17(-2.95%) |
Sep 21, 2006 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 5.876 | 5.876 | 5.745 | 5.791 | 13,825 | -0.06(-1.07%) |
Sep 19, 2006 | 5.859 | 5.859 | 5.854 | 5.854 | 701 | -0.08(-1.38%) |
Sep 18, 2006 | 6.019 | 6.019 | 5.757 | 5.935 | 11,353 | -0.09(-1.48%) |
Sep 15, 2006 | 5.939 | 6.025 | 5.933 | 6.025 | 4,254 | +0.05(+0.76%) |
Sep 14, 2006 | 6.121 | 6.121 | 5.945 | 5.979 | 2,894 | -0.13(-2.15%) |
Sep 13, 2006 | 6.150 | 6.150 | 6.087 | 6.110 | 1,540 | +0.08(+1.32%) |
Sep 12, 2006 | 6.036 | 6.042 | 5.993 | 6.030 | 1,754 | +0.05(+0.86%) |
Sep 11, 2006 | 5.979 | 5.979 | 5.979 | 5.979 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.939 | 5.985 | 5.939 | 5.979 | 526 | +0.05(+0.87%) |
Sep 07, 2006 | 6.110 | 6.121 | 5.928 | 5.928 | 18,773 | -0.18(-2.89%) |
Sep 06, 2006 | 5.945 | 6.127 | 5.945 | 6.104 | 27,312 | +0.15(+2.49%) |
Sep 05, 2006 | 5.956 | 5.956 | 5.928 | 5.956 | 6,351 | -0.06(-0.95%) |
Sep 01, 2006 | 5.985 | 6.025 | 5.962 | 6.013 | 8,790 | +0.03(+0.57%) |
Aug 31, 2006 | 5.928 | 5.979 | 5.922 | 5.979 | 1,873 | +0.01(+0.10%) |
Aug 30, 2006 | 5.928 | 5.985 | 5.922 | 5.973 | 2,017 | +0.01(+0.19%) |
Aug 29, 2006 | 5.933 | 5.962 | 5.831 | 5.962 | 8,642 | +0.04(+0.67%) |
Aug 28, 2006 | 5.985 | 5.985 | 5.865 | 5.922 | 3,510 | +0.06(+1.07%) |
Aug 25, 2006 | 5.808 | 5.859 | 5.808 | 5.859 | 1,052 | +0.10(+1.68%) |
Aug 24, 2006 | 5.831 | 5.899 | 5.705 | 5.762 | 17,246 | -0.07(-1.17%) |
Aug 23, 2006 | 5.683 | 5.871 | 5.603 | 5.831 | 4,737 | +0.06(+0.99%) |
Aug 22, 2006 | 5.774 | 5.945 | 5.705 | 5.774 | 27,077 | +0.07(+1.30%) |
Aug 21, 2006 | 5.871 | 5.922 | 5.683 | 5.700 | 45,276 | -0.16(-2.72%) |
Aug 18, 2006 | 5.962 | 5.962 | 5.859 | 5.859 | 6,616 | -0.16(-2.65%) |
Aug 17, 2006 | 5.922 | 6.019 | 5.814 | 6.019 | 13,509 | +0.10(+1.73%) |
Aug 16, 2006 | 5.865 | 5.945 | 5.831 | 5.916 | 5,088 | +0.10(+1.76%) |
Aug 15, 2006 | 5.859 | 5.871 | 5.814 | 5.814 | 12,407 | -0.05(-0.78%) |
Aug 14, 2006 | 5.899 | 5.968 | 5.842 | 5.859 | 9,733 | -0.07(-1.25%) |
Aug 11, 2006 | 5.985 | 6.013 | 5.933 | 5.933 | 8,211 | -0.15(-2.53%) |
Aug 10, 2006 | 6.082 | 6.087 | 5.985 | 6.087 | 6,682 | +0.05(+0.75%) |
Aug 09, 2006 | 6.127 | 6.127 | 6.013 | 6.042 | 2,996 | -0.13(-2.12%) |
Aug 08, 2006 | 6.167 | 6.213 | 6.070 | 6.173 | 8,586 | +0.07(+1.22%) |
Aug 07, 2006 | 6.139 | 6.167 | 6.082 | 6.099 | 22,154 | -0.05(-0.74%) |
Aug 04, 2006 | 6.053 | 6.167 | 6.053 | 6.144 | 12,883 | -0.10(-1.55%) |
Aug 03, 2006 | 6.218 | 6.258 | 6.139 | 6.241 | 12,544 | +0.17(+2.82%) |
Aug 02, 2006 | 6.247 | 6.321 | 6.047 | 6.070 | 8,593 | -0.19(-3.09%) |