Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 5.933 | 6.304 | 5.933 | 6.264 | 15,764 | +0.07(+1.20%) |
Jul 31, 2006 | 6.241 | 6.350 | 6.127 | 6.190 | 7,740 | -0.03(-0.46%) |
Jul 28, 2006 | 5.842 | 6.224 | 5.842 | 6.218 | 20,492 | +0.38(+6.44%) |
Jul 27, 2006 | 6.107 | 6.107 | 5.842 | 5.842 | 34,758 | -0.04(-0.68%) |
Jul 26, 2006 | 6.560 | 6.560 | 5.865 | 5.882 | 89,070 | -0.47(-7.36%) |
Jul 25, 2006 | 6.469 | 6.469 | 6.344 | 6.349 | 13,555 | -0.12(-1.85%) |
Jul 24, 2006 | 6.549 | 6.549 | 6.372 | 6.469 | 19,474 | -0.01(-0.18%) |
Jul 21, 2006 | 6.458 | 6.503 | 6.418 | 6.481 | 6,275 | +0.03(+0.44%) |
Jul 20, 2006 | 6.659 | 6.659 | 6.372 | 6.452 | 25,129 | -0.05(-0.70%) |
Jul 19, 2006 | 6.446 | 6.555 | 6.410 | 6.498 | 23,411 | +0.02(+0.35%) |
Jul 18, 2006 | 6.401 | 6.578 | 6.361 | 6.475 | 10,419 | +0.02(+0.35%) |
Jul 17, 2006 | 6.532 | 6.532 | 6.367 | 6.452 | 38,460 | -0.27(-4.07%) |
Jul 14, 2006 | 7.210 | 7.210 | 6.429 | 6.726 | 54,345 | -0.63(-8.60%) |
Jul 13, 2006 | 7.335 | 7.444 | 7.178 | 7.358 | 9,068 | +0.01(+0.08%) |
Jul 12, 2006 | 7.353 | 7.438 | 7.353 | 7.353 | 10,176 | +0.21(+2.87%) |
Jul 11, 2006 | 7.427 | 7.478 | 7.147 | 7.147 | 43,972 | -0.21(-2.87%) |
Jul 10, 2006 | 7.763 | 7.763 | 7.318 | 7.358 | 81,782 | -0.47(-5.97%) |
Jul 07, 2006 | 7.335 | 7.831 | 7.170 | 7.826 | 53,684 | +0.27(+3.62%) |
Jul 06, 2006 | 7.267 | 7.552 | 7.216 | 7.552 | 25,924 | +0.32(+4.41%) |
Jul 05, 2006 | 6.868 | 7.233 | 6.868 | 7.233 | 91,789 | +0.10(+1.36%) |
Jul 03, 2006 | 7.267 | 7.267 | 6.982 | 7.136 | 62,628 | -0.27(-3.69%) |
Jun 30, 2006 | 6.959 | 7.410 | 6.828 | 7.410 | 2,121,740 | +0.53(+7.71%) |
Jun 29, 2006 | 6.555 | 7.028 | 6.384 | 6.879 | 60,880 | +0.36(+5.60%) |
Jun 28, 2006 | 6.281 | 6.526 | 6.281 | 6.515 | 19,548 | +0.19(+2.97%) |
Jun 27, 2006 | 6.218 | 6.674 | 6.218 | 6.327 | 30,793 | +0.07(+1.19%) |
Jun 26, 2006 | 6.099 | 6.264 | 6.099 | 6.253 | 34,037 | +0.14(+2.33%) |
Jun 23, 2006 | 6.007 | 6.201 | 6.007 | 6.110 | 26,949 | +0.10(+1.71%) |
Jun 22, 2006 | 6.042 | 6.167 | 5.979 | 6.007 | 17,827 | -0.05(-0.75%) |
Jun 21, 2006 | 5.979 | 6.184 | 5.922 | 6.053 | 50,869 | -0.02(-0.28%) |
Jun 20, 2006 | 6.070 | 6.190 | 5.911 | 6.070 | 45,727 | +0.00(+0.00%) |
Jun 19, 2006 | 6.287 | 6.315 | 5.996 | 6.070 | 41,604 | -0.22(-3.45%) |
Jun 16, 2006 | 6.526 | 6.691 | 6.133 | 6.287 | 208,728 | -0.24(-3.67%) |
Jun 15, 2006 | 6.218 | 6.697 | 6.104 | 6.526 | 36,363 | +0.38(+6.22%) |
Jun 14, 2006 | 6.059 | 6.224 | 6.013 | 6.144 | 23,243 | +0.11(+1.79%) |
Jun 13, 2006 | 6.087 | 6.218 | 5.899 | 6.036 | 33,817 | +0.02(+0.38%) |
Jun 12, 2006 | 6.178 | 6.224 | 5.882 | 6.013 | 20,974 | -0.10(-1.59%) |
Jun 09, 2006 | 5.882 | 6.196 | 5.882 | 6.110 | 29,240 | +0.11(+1.80%) |
Jun 08, 2006 | 6.099 | 6.099 | 5.876 | 6.002 | 32,496 | -0.10(-1.59%) |
Jun 07, 2006 | 6.167 | 6.235 | 5.956 | 6.099 | 40,356 | -0.01(-0.09%) |
Jun 06, 2006 | 6.127 | 6.332 | 5.985 | 6.104 | 35,237 | +0.05(+0.75%) |
Jun 05, 2006 | 6.515 | 6.606 | 5.962 | 6.059 | 35,374 | -0.52(-7.97%) |
Jun 02, 2006 | 6.805 | 6.845 | 6.418 | 6.583 | 25,068 | -0.13(-1.95%) |
Jun 01, 2006 | 6.270 | 6.743 | 6.093 | 6.714 | 42,283 | +0.50(+8.07%) |
May 31, 2006 | 6.127 | 6.338 | 6.053 | 6.213 | 42,249 | +0.06(+0.93%) |
May 30, 2006 | 6.452 | 6.452 | 6.139 | 6.156 | 41,799 | -0.26(-4.09%) |
May 26, 2006 | 6.406 | 6.452 | 6.332 | 6.418 | 11,913 | +0.06(+0.99%) |
May 25, 2006 | 6.321 | 6.355 | 6.184 | 6.355 | 32,351 | +0.11(+1.73%) |
May 24, 2006 | 5.996 | 6.298 | 5.996 | 6.247 | 53,422 | +0.09(+1.39%) |
May 23, 2006 | 6.213 | 6.310 | 6.099 | 6.161 | 24,319 | -0.05(-0.73%) |
May 22, 2006 | 5.985 | 6.224 | 5.974 | 6.207 | 21,464 | +0.19(+3.13%) |
May 19, 2006 | 5.956 | 6.150 | 5.956 | 6.019 | 64,863 | +0.03(+0.57%) |
May 18, 2006 | 5.928 | 6.127 | 5.785 | 5.985 | 73,548 | +0.13(+2.14%) |
May 17, 2006 | 5.956 | 5.956 | 5.859 | 5.859 | 33,235 | -0.14(-2.30%) |
May 16, 2006 | 6.007 | 6.076 | 5.968 | 5.997 | 15,350 | +0.03(+0.50%) |
May 15, 2006 | 6.070 | 6.173 | 5.893 | 5.968 | 50,676 | -0.19(-3.06%) |
May 12, 2006 | 6.247 | 6.355 | 6.116 | 6.156 | 32,758 | -0.17(-2.61%) |
May 11, 2006 | 6.315 | 6.384 | 6.287 | 6.321 | 50,810 | -0.04(-0.63%) |
May 10, 2006 | 6.281 | 6.412 | 6.275 | 6.361 | 28,496 | +0.11(+1.73%) |
May 09, 2006 | 6.395 | 6.560 | 6.253 | 6.253 | 34,735 | -0.15(-2.40%) |
May 08, 2006 | 6.435 | 6.572 | 6.406 | 6.406 | 6,647 | -0.13(-1.92%) |
May 05, 2006 | 6.515 | 6.612 | 6.349 | 6.532 | 27,745 | +0.05(+0.70%) |
May 04, 2006 | 6.367 | 6.486 | 6.367 | 6.486 | 5,109 | +0.06(+0.89%) |
May 03, 2006 | 6.475 | 6.503 | 6.349 | 6.429 | 41,686 | -0.09(-1.31%) |
May 02, 2006 | 6.481 | 6.532 | 6.367 | 6.515 | 18,076 | +0.03(+0.44%) |
May 01, 2006 | 6.629 | 6.765 | 6.281 | 6.486 | 30,872 | -0.08(-1.22%) |
Apr 28, 2006 | 6.446 | 6.577 | 6.344 | 6.566 | 47,722 | +0.05(+0.70%) |
Apr 27, 2006 | 6.344 | 6.537 | 6.321 | 6.520 | 10,439 | +0.08(+1.24%) |
Apr 26, 2006 | 6.435 | 6.549 | 6.435 | 6.441 | 12,421 | -0.02(-0.26%) |
Apr 25, 2006 | 6.423 | 6.515 | 6.361 | 6.458 | 39,026 | +0.04(+0.62%) |
Apr 24, 2006 | 6.840 | 6.891 | 6.338 | 6.418 | 97,620 | -0.44(-6.48%) |
Apr 21, 2006 | 7.090 | 7.090 | 6.543 | 6.862 | 48,588 | -0.10(-1.39%) |
Apr 20, 2006 | 7.153 | 7.153 | 6.948 | 6.959 | 10,526 | -0.18(-2.55%) |
Apr 19, 2006 | 6.857 | 7.216 | 6.834 | 7.142 | 159,562 | +0.36(+5.29%) |
Apr 18, 2006 | 6.743 | 6.845 | 6.583 | 6.783 | 90,428 | +0.09(+1.36%) |
Apr 17, 2006 | 6.714 | 6.765 | 6.651 | 6.691 | 17,881 | +0.03(+0.51%) |
Apr 13, 2006 | 6.167 | 6.709 | 6.139 | 6.657 | 182,516 | +0.60(+9.98%) |
Apr 12, 2006 | 5.859 | 6.053 | 5.882 | 6.053 | 22,027 | +0.19(+3.31%) |
Apr 11, 2006 | 5.979 | 5.990 | 5.859 | 5.859 | 13,734 | -0.14(-2.37%) |
Apr 10, 2006 | 5.950 | 6.059 | 5.882 | 6.002 | 16,018 | +0.06(+1.06%) |
Apr 07, 2006 | 6.150 | 6.224 | 5.939 | 5.939 | 13,504 | -0.15(-2.53%) |
Apr 06, 2006 | 5.973 | 6.164 | 5.859 | 6.093 | 14,406 | +0.07(+1.14%) |
Apr 05, 2006 | 6.064 | 6.156 | 5.791 | 6.025 | 39,207 | +0.02(+0.38%) |
Apr 04, 2006 | 6.030 | 6.070 | 5.968 | 6.002 | 40,960 | +0.03(+0.57%) |
Apr 03, 2006 | 5.996 | 6.287 | 5.922 | 5.968 | 36,589 | -0.35(-5.59%) |
Mar 31, 2006 | 6.184 | 6.327 | 6.116 | 6.321 | 38,646 | +0.18(+2.97%) |
Mar 30, 2006 | 6.213 | 6.213 | 6.059 | 6.139 | 29,582 | -0.02(-0.28%) |
Mar 29, 2006 | 5.968 | 6.196 | 5.888 | 6.156 | 23,850 | +0.26(+4.35%) |
Mar 28, 2006 | 6.087 | 6.087 | 5.836 | 5.899 | 24,998 | -0.13(-2.08%) |
Mar 27, 2006 | 6.167 | 6.167 | 5.928 | 6.025 | 79,266 | -0.07(-1.21%) |
Mar 24, 2006 | 5.945 | 6.104 | 5.939 | 6.099 | 19,260 | +0.13(+2.10%) |
Mar 23, 2006 | 5.882 | 6.013 | 5.831 | 5.973 | 21,580 | +0.13(+2.24%) |
Mar 22, 2006 | 5.765 | 5.888 | 5.765 | 5.842 | 30,879 | +0.00(+0.00%) |
Mar 21, 2006 | 5.933 | 5.962 | 5.828 | 5.842 | 29,749 | -0.13(-2.19%) |
Mar 20, 2006 | 6.025 | 6.053 | 5.950 | 5.973 | 24,250 | -0.09(-1.50%) |
Mar 17, 2006 | 6.121 | 6.121 | 6.042 | 6.064 | 121,016 | -0.03(-0.47%) |
Mar 16, 2006 | 6.230 | 6.230 | 5.939 | 6.093 | 108,808 | -0.07(-1.11%) |
Mar 15, 2006 | 6.281 | 6.298 | 6.087 | 6.161 | 22,394 | -0.18(-2.79%) |
Mar 14, 2006 | 6.338 | 6.378 | 6.264 | 6.338 | 26,677 | +0.02(+0.27%) |
Mar 13, 2006 | 6.378 | 6.378 | 6.310 | 6.321 | 3,052 | +0.01(+0.18%) |
Mar 10, 2006 | 6.315 | 6.315 | 6.281 | 6.310 | 10,972 | +0.03(+0.45%) |
Mar 09, 2006 | 6.327 | 6.446 | 6.281 | 6.281 | 23,792 | -0.04(-0.63%) |
Mar 08, 2006 | 6.275 | 6.338 | 6.275 | 6.321 | 11,234 | +0.02(+0.27%) |
Mar 07, 2006 | 6.304 | 6.384 | 6.235 | 6.304 | 25,489 | -0.05(-0.81%) |
Mar 06, 2006 | 6.401 | 6.417 | 6.321 | 6.355 | 8,879 | -0.05(-0.71%) |
Mar 03, 2006 | 6.355 | 6.423 | 6.281 | 6.401 | 7,728 | -0.02(-0.35%) |
Mar 02, 2006 | 6.492 | 6.492 | 6.321 | 6.423 | 15,002 | -0.06(-0.97%) |
Mar 01, 2006 | 6.452 | 6.492 | 6.395 | 6.486 | 17,894 | +0.02(+0.35%) |
Feb 28, 2006 | 6.498 | 6.481 | 6.401 | 6.463 | 8,205 | -0.03(-0.53%) |
Feb 27, 2006 | 6.577 | 6.600 | 6.492 | 6.498 | 8,214 | +0.00(+0.00%) |
Feb 24, 2006 | 6.566 | 6.566 | 6.492 | 6.498 | 6,309 | -0.07(-1.13%) |
Feb 23, 2006 | 6.612 | 6.640 | 6.549 | 6.572 | 13,213 | -0.04(-0.60%) |
Feb 22, 2006 | 6.714 | 6.714 | 6.492 | 6.612 | 5,884 | -0.03(-0.51%) |
Feb 21, 2006 | 6.942 | 6.942 | 6.646 | 6.646 | 14,788 | -0.30(-4.27%) |
Feb 17, 2006 | 7.125 | 7.239 | 6.845 | 6.942 | 87,896 | -0.17(-2.33%) |
Feb 16, 2006 | 6.509 | 7.125 | 6.384 | 7.107 | 20,703 | +0.84(+13.47%) |
Feb 15, 2006 | 6.224 | 6.270 | 6.133 | 6.264 | 6,491 | +0.10(+1.67%) |
Feb 14, 2006 | 6.064 | 6.247 | 5.945 | 6.161 | 10,948 | +0.20(+3.35%) |
Feb 13, 2006 | 6.013 | 6.093 | 5.939 | 5.962 | 6,440 | -0.06(-0.95%) |
Feb 10, 2006 | 6.013 | 6.190 | 5.985 | 6.019 | 3,101 | -0.19(-3.12%) |
Feb 09, 2006 | 6.173 | 6.241 | 6.150 | 6.213 | 5,263 | +0.19(+3.22%) |
Feb 08, 2006 | 5.939 | 6.025 | 5.922 | 6.019 | 7,442 | +0.10(+1.73%) |
Feb 07, 2006 | 6.013 | 6.082 | 5.916 | 5.916 | 7,614 | -0.10(-1.61%) |
Feb 06, 2006 | 6.121 | 6.127 | 5.990 | 6.013 | 13,679 | -0.11(-1.77%) |
Feb 03, 2006 | 6.093 | 6.247 | 6.053 | 6.121 | 6,440 | -0.07(-1.11%) |
Feb 02, 2006 | 6.178 | 6.270 | 6.110 | 6.190 | 16,081 | -0.31(-4.74%) |