Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.647 | 6.900 | 6.647 | 6.824 | 46,141 | +0.18(+2.65%) |
Jun 28, 2007 | 6.647 | 6.647 | 6.647 | 6.647 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 6.548 | 6.647 | 6.417 | 6.647 | 3,130 | +0.12(+1.88%) |
Jun 26, 2007 | 6.486 | 6.571 | 6.486 | 6.525 | 5,836 | +0.06(+0.95%) |
Jun 25, 2007 | 6.440 | 6.509 | 6.440 | 6.463 | 9,269 | +0.06(+0.96%) |
Jun 22, 2007 | 6.456 | 6.456 | 6.402 | 6.402 | 9,293 | -0.09(-1.31%) |
Jun 21, 2007 | 6.487 | 6.487 | 6.479 | 6.487 | 913 | +0.02(+0.25%) |
Jun 20, 2007 | 6.341 | 6.471 | 6.341 | 6.471 | 3,260 | +0.18(+2.86%) |
Jun 19, 2007 | 5.957 | 6.341 | 5.804 | 6.291 | 17,868 | +0.35(+5.87%) |
Jun 18, 2007 | 5.743 | 5.950 | 5.743 | 5.942 | 78,388 | +0.20(+3.47%) |
Jun 15, 2007 | 6.034 | 6.034 | 5.712 | 5.743 | 39,781 | -0.29(-4.83%) |
Jun 14, 2007 | 6.448 | 6.486 | 5.888 | 6.034 | 21,129 | -0.46(-7.08%) |
Jun 13, 2007 | 6.693 | 6.693 | 6.126 | 6.494 | 21,390 | -0.13(-1.97%) |
Jun 12, 2007 | 6.594 | 6.655 | 6.563 | 6.624 | 4,695 | -0.02(-0.35%) |
Jun 11, 2007 | 6.693 | 6.693 | 6.632 | 6.647 | 4,510 | -0.08(-1.14%) |
Jun 08, 2007 | 6.693 | 6.724 | 6.693 | 6.724 | 3,521 | +0.03(+0.46%) |
Jun 07, 2007 | 6.755 | 6.771 | 6.632 | 6.693 | 10,833 | -0.11(-1.58%) |
Jun 06, 2007 | 6.793 | 6.801 | 6.755 | 6.801 | 5,475 | +0.01(+0.11%) |
Jun 05, 2007 | 6.739 | 6.793 | 6.709 | 6.793 | 6,782 | +0.10(+1.49%) |
Jun 04, 2007 | 6.686 | 6.724 | 6.624 | 6.693 | 5,378 | +0.03(+0.46%) |
Jun 01, 2007 | 6.609 | 6.678 | 6.609 | 6.663 | 2,634 | +0.08(+1.16%) |
May 31, 2007 | 6.578 | 6.596 | 6.578 | 6.586 | 2,428 | -0.03(-0.46%) |
May 30, 2007 | 6.632 | 6.632 | 6.594 | 6.617 | 2,778 | -0.05(-0.69%) |
May 29, 2007 | 6.670 | 6.870 | 6.663 | 6.663 | 9,649 | -0.05(-0.69%) |
May 25, 2007 | 6.716 | 6.716 | 6.632 | 6.709 | 5,621 | -0.03(-0.46%) |
May 24, 2007 | 6.701 | 6.739 | 6.701 | 6.739 | 7,272 | -0.04(-0.57%) |
May 23, 2007 | 6.724 | 6.778 | 6.724 | 6.778 | 4,825 | -0.07(-1.01%) |
May 22, 2007 | 6.816 | 6.847 | 6.816 | 6.847 | 260 | -0.04(-0.56%) |
May 21, 2007 | 6.900 | 6.900 | 6.854 | 6.885 | 5,869 | +0.00(+0.00%) |
May 18, 2007 | 6.847 | 6.885 | 6.640 | 6.885 | 7,773 | -0.02(-0.22%) |
May 17, 2007 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
May 16, 2007 | 6.813 | 6.900 | 6.813 | 6.900 | 4,308 | +0.01(+0.11%) |
May 15, 2007 | 6.839 | 6.900 | 6.801 | 6.893 | 9,599 | -0.01(-0.11%) |
May 14, 2007 | 6.885 | 6.900 | 6.885 | 6.900 | 13,863 | +0.02(+0.22%) |
May 11, 2007 | 6.870 | 6.900 | 6.870 | 6.885 | 6,912 | -0.02(-0.22%) |
May 10, 2007 | 6.885 | 6.900 | 6.870 | 6.900 | 9,394 | +0.03(+0.45%) |
May 09, 2007 | 6.900 | 6.900 | 6.870 | 6.870 | 318,193 | -0.01(-0.11%) |
May 08, 2007 | 6.847 | 6.900 | 6.847 | 6.877 | 201,808 | -0.02(-0.33%) |
May 07, 2007 | 6.854 | 6.969 | 6.846 | 6.900 | 12,561 | +0.08(+1.12%) |
May 04, 2007 | 6.877 | 6.877 | 6.824 | 6.824 | 9,104 | -0.08(-1.22%) |
May 03, 2007 | 6.923 | 6.923 | 6.862 | 6.908 | 5,603 | -0.05(-0.77%) |
May 02, 2007 | 6.954 | 6.977 | 6.923 | 6.962 | 35,705 | +0.06(+0.89%) |
May 01, 2007 | 6.946 | 6.962 | 6.900 | 6.900 | 16,499 | -0.11(-1.53%) |
Apr 30, 2007 | 6.870 | 7.023 | 6.867 | 7.008 | 5,451 | +0.15(+2.12%) |
Apr 27, 2007 | 6.862 | 6.862 | 6.862 | 6.862 | 782 | -0.01(-0.11%) |
Apr 26, 2007 | 6.885 | 6.916 | 6.870 | 6.870 | 4,246 | -0.04(-0.55%) |
Apr 25, 2007 | 6.939 | 6.939 | 6.900 | 6.908 | 10,043 | -0.01(-0.11%) |
Apr 24, 2007 | 6.931 | 6.939 | 6.900 | 6.916 | 6,260 | -0.05(-0.77%) |
Apr 23, 2007 | 6.895 | 6.977 | 6.893 | 6.969 | 3,498 | +0.05(+0.66%) |
Apr 20, 2007 | 6.969 | 6.969 | 6.885 | 6.923 | 7,134 | -0.01(-0.11%) |
Apr 19, 2007 | 6.923 | 6.931 | 6.885 | 6.931 | 2,739 | +0.02(+0.22%) |
Apr 18, 2007 | 6.862 | 6.923 | 6.862 | 6.916 | 4,956 | +0.01(+0.11%) |
Apr 17, 2007 | 6.908 | 6.916 | 6.900 | 6.908 | 19,796 | +0.00(+0.00%) |
Apr 16, 2007 | 6.939 | 6.962 | 6.862 | 6.908 | 12,787 | -0.01(-0.11%) |
Apr 13, 2007 | 6.962 | 6.962 | 6.870 | 6.916 | 22,136 | -0.08(-1.20%) |
Apr 12, 2007 | 6.647 | 7.000 | 6.647 | 7.000 | 29,079 | +0.39(+5.92%) |
Apr 11, 2007 | 6.609 | 6.670 | 6.609 | 6.609 | 2,086 | -0.12(-1.71%) |
Apr 10, 2007 | 6.555 | 6.755 | 6.555 | 6.724 | 4,635 | +0.12(+1.74%) |
Apr 09, 2007 | 6.701 | 6.747 | 6.609 | 6.609 | 6,906 | -0.10(-1.49%) |
Apr 05, 2007 | 6.709 | 6.709 | 6.709 | 6.709 | 782 | -0.04(-0.57%) |
Apr 04, 2007 | 6.770 | 6.770 | 6.747 | 6.747 | 1,826 | -0.08(-1.12%) |
Apr 03, 2007 | 6.686 | 6.854 | 6.686 | 6.824 | 10,313 | +0.20(+3.01%) |
Apr 02, 2007 | 6.540 | 6.655 | 6.502 | 6.624 | 2,036 | +0.13(+2.01%) |
Mar 30, 2007 | 6.640 | 6.640 | 6.302 | 6.494 | 7,956 | -0.12(-1.85%) |
Mar 29, 2007 | 6.870 | 6.870 | 6.609 | 6.617 | 10,825 | -0.22(-3.25%) |
Mar 28, 2007 | 6.939 | 6.939 | 6.839 | 6.839 | 8,331 | -0.12(-1.65%) |
Mar 27, 2007 | 6.977 | 6.977 | 6.954 | 6.954 | 3,782 | +0.01(+0.11%) |
Mar 26, 2007 | 6.931 | 6.946 | 6.893 | 6.946 | 6,391 | +0.07(+1.00%) |
Mar 23, 2007 | 6.839 | 6.900 | 6.839 | 6.877 | 9,353 | -0.02(-0.33%) |
Mar 22, 2007 | 6.839 | 6.900 | 6.839 | 6.900 | 5,492 | +0.00(+0.00%) |
Mar 21, 2007 | 6.893 | 6.900 | 6.885 | 6.900 | 4,956 | +0.02(+0.22%) |
Mar 20, 2007 | 6.900 | 6.900 | 6.885 | 6.885 | 5,350 | -0.02(-0.22%) |
Mar 19, 2007 | 6.923 | 6.923 | 6.893 | 6.900 | 3,928 | +0.00(+0.00%) |
Mar 16, 2007 | 6.877 | 6.900 | 6.877 | 6.900 | 3,782 | +0.00(+0.00%) |
Mar 15, 2007 | 6.900 | 6.900 | 6.893 | 6.900 | 23,216 | +0.00(+0.00%) |
Mar 14, 2007 | 7.015 | 7.015 | 6.885 | 6.900 | 13,919 | -0.15(-2.17%) |
Mar 13, 2007 | 7.015 | 7.077 | 7.008 | 7.054 | 12,390 | +0.01(+0.11%) |
Mar 12, 2007 | 7.084 | 7.092 | 7.015 | 7.046 | 9,404 | -0.05(-0.65%) |
Mar 09, 2007 | 6.770 | 7.092 | 6.770 | 7.092 | 13,404 | +0.35(+5.11%) |
Mar 08, 2007 | 6.770 | 6.770 | 6.724 | 6.747 | 3,310 | +0.00(+0.00%) |
Mar 07, 2007 | 6.900 | 6.939 | 6.747 | 6.747 | 11,136 | -0.25(-3.51%) |
Mar 06, 2007 | 6.977 | 7.038 | 6.977 | 6.992 | 6,130 | +0.06(+0.89%) |
Mar 05, 2007 | 6.908 | 7.092 | 6.893 | 6.931 | 10,262 | +0.15(+2.15%) |
Mar 02, 2007 | 6.647 | 6.854 | 6.594 | 6.785 | 15,543 | +0.09(+1.37%) |
Mar 01, 2007 | 6.647 | 6.693 | 6.624 | 6.693 | 2,495 | -0.02(-0.23%) |
Feb 28, 2007 | 6.778 | 6.778 | 6.686 | 6.709 | 5,793 | -0.09(-1.35%) |
Feb 27, 2007 | 6.946 | 6.946 | 6.793 | 6.801 | 5,478 | -0.25(-3.59%) |
Feb 26, 2007 | 7.008 | 7.054 | 7.008 | 7.054 | 4,825 | -0.01(-0.11%) |
Feb 23, 2007 | 7.069 | 7.069 | 7.031 | 7.061 | 5,869 | +0.01(+0.11%) |
Feb 22, 2007 | 7.054 | 7.054 | 7.054 | 7.054 | 3,653 | +0.00(+0.00%) |
Feb 21, 2007 | 7.092 | 7.092 | 6.977 | 7.054 | 16,387 | +0.01(+0.11%) |
Feb 20, 2007 | 7.015 | 7.092 | 7.015 | 7.046 | 16,035 | +0.05(+0.66%) |
Feb 16, 2007 | 6.992 | 7.008 | 6.962 | 7.000 | 16,955 | -0.01(-0.11%) |
Feb 15, 2007 | 7.092 | 7.092 | 7.008 | 7.008 | 24,005 | -0.05(-0.65%) |
Feb 14, 2007 | 7.046 | 7.092 | 7.046 | 7.054 | 22,083 | +0.00(+0.00%) |
Feb 13, 2007 | 7.054 | 7.092 | 7.023 | 7.054 | 20,611 | +0.08(+1.21%) |
Feb 12, 2007 | 7.031 | 7.061 | 6.969 | 6.969 | 16,175 | -0.06(-0.87%) |
Feb 09, 2007 | 7.092 | 7.092 | 7.023 | 7.031 | 7,870 | -0.05(-0.76%) |
Feb 08, 2007 | 7.015 | 7.092 | 7.015 | 7.084 | 2,999 | +0.06(+0.87%) |
Feb 07, 2007 | 7.092 | 7.092 | 7.015 | 7.023 | 7,630 | -0.05(-0.65%) |
Feb 06, 2007 | 7.054 | 7.084 | 7.046 | 7.069 | 26,816 | +0.00(+0.00%) |
Feb 05, 2007 | 7.092 | 7.092 | 7.054 | 7.069 | 6,608 | -0.02(-0.32%) |
Feb 02, 2007 | 7.069 | 7.092 | 7.069 | 7.092 | 5,478 | +0.00(+0.00%) |
Feb 01, 2007 | 7.107 | 7.107 | 7.084 | 7.092 | 7,227 | -0.18(-2.53%) |
Jan 31, 2007 | 6.954 | 7.276 | 6.954 | 7.276 | 34,920 | +0.17(+2.37%) |
Jan 30, 2007 | 7.092 | 7.115 | 7.092 | 7.107 | 3,521 | +0.07(+0.98%) |
Jan 29, 2007 | 6.985 | 7.038 | 6.985 | 7.038 | 1,147 | +0.05(+0.66%) |
Jan 26, 2007 | 7.046 | 7.099 | 6.962 | 6.992 | 10,433 | -0.02(-0.33%) |
Jan 25, 2007 | 6.931 | 7.015 | 6.931 | 7.015 | 7,424 | +0.03(+0.44%) |
Jan 24, 2007 | 7.069 | 7.092 | 6.985 | 6.985 | 11,863 | -0.14(-1.94%) |
Jan 23, 2007 | 7.038 | 7.215 | 7.000 | 7.123 | 5,870 | +0.13(+1.86%) |
Jan 22, 2007 | 7.092 | 7.092 | 6.992 | 6.992 | 12,260 | -0.06(-0.87%) |
Jan 19, 2007 | 7.184 | 7.207 | 7.054 | 7.054 | 13,043 | +0.00(+0.00%) |
Jan 18, 2007 | 7.038 | 7.077 | 7.008 | 7.054 | 8,479 | +0.11(+1.55%) |
Jan 17, 2007 | 6.992 | 7.130 | 6.946 | 6.946 | 75,926 | -0.02(-0.33%) |
Jan 16, 2007 | 6.839 | 7.008 | 6.839 | 6.969 | 11,810 | +0.07(+1.00%) |
Jan 12, 2007 | 7.038 | 7.046 | 6.839 | 6.900 | 8,738 | -0.16(-2.28%) |
Jan 11, 2007 | 7.054 | 7.073 | 7.054 | 7.061 | 3,949 | -0.07(-0.97%) |
Jan 10, 2007 | 7.176 | 7.192 | 7.130 | 7.130 | 12,643 | -0.08(-1.17%) |
Jan 09, 2007 | 7.199 | 7.215 | 7.199 | 7.215 | 7,044 | -0.01(-0.11%) |
Jan 08, 2007 | 7.284 | 7.314 | 7.222 | 7.222 | 8,836 | -0.02(-0.32%) |
Jan 05, 2007 | 7.146 | 7.245 | 7.146 | 7.245 | 1,956 | -0.04(-0.53%) |
Jan 04, 2007 | 7.345 | 7.360 | 7.284 | 7.284 | 23,884 | -0.03(-0.42%) |
Jan 03, 2007 | 7.299 | 7.383 | 7.284 | 7.314 | 13,464 | -0.02(-0.31%) |
Dec 29, 2006 | 6.571 | 7.353 | 6.571 | 7.337 | 24,496 | +0.08(+1.16%) |
Dec 28, 2006 | 7.284 | 7.330 | 7.222 | 7.253 | 18,157 | +0.02(+0.32%) |
Dec 27, 2006 | 7.222 | 7.245 | 7.222 | 7.230 | 6,912 | +0.02(+0.32%) |
Dec 26, 2006 | 7.138 | 7.215 | 7.138 | 7.207 | 9,651 | +0.04(+0.53%) |
Dec 22, 2006 | 7.215 | 7.275 | 6.847 | 7.169 | 17,601 | +0.02(+0.21%) |
Dec 21, 2006 | 7.100 | 7.207 | 7.092 | 7.153 | 34,502 | +0.25(+3.67%) |
Dec 20, 2006 | 6.440 | 7.008 | 6.440 | 6.900 | 20,589 | +0.45(+7.02%) |
Dec 19, 2006 | 6.479 | 6.479 | 6.448 | 6.448 | 18,299 | +0.02(+0.24%) |
Dec 18, 2006 | 6.164 | 6.433 | 6.164 | 6.433 | 14,151 | +0.25(+4.09%) |
Dec 15, 2006 | 6.126 | 6.233 | 6.095 | 6.180 | 29,641 | +0.06(+1.00%) |
Dec 14, 2006 | 5.888 | 6.132 | 5.881 | 6.118 | 16,555 | +0.18(+3.10%) |
Dec 13, 2006 | 6.019 | 6.172 | 5.804 | 5.934 | 19,496 | -0.10(-1.65%) |
Dec 12, 2006 | 6.164 | 6.164 | 5.873 | 6.034 | 22,387 | +0.15(+2.61%) |
Dec 11, 2006 | 5.497 | 5.881 | 5.482 | 5.881 | 27,379 | +0.40(+7.27%) |
Dec 08, 2006 | 5.490 | 5.497 | 5.444 | 5.482 | 37,231 | +0.01(+0.14%) |
Dec 07, 2006 | 5.367 | 5.482 | 5.367 | 5.474 | 35,085 | +0.09(+1.71%) |
Dec 06, 2006 | 5.421 | 5.428 | 5.382 | 5.382 | 22,379 | -0.05(-0.99%) |
Dec 05, 2006 | 5.436 | 5.444 | 5.405 | 5.436 | 34,106 | +0.02(+0.42%) |
Dec 04, 2006 | 5.405 | 5.444 | 5.367 | 5.413 | 13,263 | +0.04(+0.71%) |
Dec 01, 2006 | 5.474 | 5.482 | 5.367 | 5.375 | 15,235 | -0.08(-1.41%) |
Nov 30, 2006 | 5.421 | 5.451 | 5.367 | 5.451 | 47,215 | +0.08(+1.43%) |
Nov 29, 2006 | 5.451 | 5.459 | 5.367 | 5.375 | 70,283 | +0.00(+0.00%) |
Nov 28, 2006 | 5.497 | 5.520 | 5.375 | 5.375 | 50,888 | -0.02(-0.43%) |
Nov 27, 2006 | 5.505 | 5.528 | 5.375 | 5.398 | 128,120 | -0.09(-1.68%) |
Nov 24, 2006 | 5.421 | 5.490 | 5.421 | 5.490 | 11,347 | +0.09(+1.70%) |
Nov 22, 2006 | 5.428 | 5.444 | 5.329 | 5.398 | 26,599 | +0.03(+0.57%) |
Nov 21, 2006 | 5.428 | 5.789 | 5.367 | 5.367 | 66,428 | +0.04(+0.72%) |
Nov 20, 2006 | 5.336 | 5.352 | 5.321 | 5.329 | 26,062 | -0.02(-0.29%) |
Nov 17, 2006 | 5.290 | 5.344 | 5.290 | 5.344 | 25,679 | +0.02(+0.29%) |
Nov 16, 2006 | 5.329 | 5.367 | 5.329 | 5.329 | 14,506 | -0.01(-0.14%) |
Nov 15, 2006 | 5.336 | 5.367 | 5.329 | 5.336 | 18,292 | +0.02(+0.43%) |
Nov 14, 2006 | 5.352 | 5.352 | 5.290 | 5.313 | 11,543 | -0.08(-1.42%) |
Nov 13, 2006 | 5.382 | 5.405 | 5.321 | 5.390 | 48,818 | -0.01(-0.14%) |
Nov 10, 2006 | 5.389 | 5.405 | 5.382 | 5.398 | 13,434 | +0.01(+0.14%) |
Nov 09, 2006 | 5.352 | 5.405 | 5.352 | 5.390 | 47,931 | +0.08(+1.44%) |
Nov 08, 2006 | 5.444 | 5.482 | 5.290 | 5.313 | 23,150 | -0.12(-2.26%) |
Nov 07, 2006 | 5.367 | 5.474 | 5.336 | 5.436 | 19,911 | +0.09(+1.72%) |
Nov 06, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 1,828 | +0.02(+0.29%) |
Nov 03, 2006 | 5.405 | 5.428 | 5.290 | 5.329 | 42,662 | -0.10(-1.84%) |
Nov 02, 2006 | 5.260 | 5.428 | 5.260 | 5.428 | 24,520 | +0.18(+3.51%) |
Nov 01, 2006 | 5.444 | 5.444 | 5.237 | 5.244 | 42,839 | -0.09(-1.72%) |
Oct 31, 2006 | 5.367 | 5.375 | 5.336 | 5.336 | 22,107 | -0.07(-1.28%) |
Oct 30, 2006 | 5.252 | 5.444 | 5.252 | 5.405 | 68,995 | +0.08(+1.44%) |
Oct 27, 2006 | 5.298 | 5.352 | 5.290 | 5.329 | 11,584 | +0.03(+0.58%) |
Oct 26, 2006 | 5.474 | 5.597 | 5.260 | 5.298 | 23,901 | -0.03(-0.58%) |
Oct 25, 2006 | 5.398 | 5.474 | 5.329 | 5.329 | 21,492 | -0.08(-1.56%) |
Oct 24, 2006 | 5.313 | 5.459 | 5.275 | 5.413 | 21,590 | +0.05(+0.86%) |
Oct 23, 2006 | 5.313 | 5.375 | 5.283 | 5.367 | 16,680 | +0.08(+1.45%) |
Oct 20, 2006 | 5.283 | 5.290 | 5.252 | 5.290 | 6,354 | +0.04(+0.73%) |
Oct 19, 2006 | 5.290 | 5.290 | 5.252 | 5.252 | 16,315 | -0.03(-0.58%) |
Oct 18, 2006 | 5.290 | 5.290 | 5.267 | 5.283 | 13,434 | -0.02(-0.43%) |
Oct 17, 2006 | 5.221 | 5.306 | 5.191 | 5.306 | 15,401 | +0.07(+1.32%) |
Oct 16, 2006 | 5.237 | 5.359 | 5.237 | 5.237 | 22,338 | -0.04(-0.73%) |
Oct 13, 2006 | 5.290 | 5.336 | 5.221 | 5.275 | 33,666 | -0.01(-0.15%) |
Oct 12, 2006 | 5.237 | 5.338 | 5.221 | 5.283 | 27,211 | +0.03(+0.58%) |
Oct 11, 2006 | 5.267 | 5.321 | 5.206 | 5.252 | 18,555 | +0.00(+0.00%) |
Oct 10, 2006 | 5.321 | 5.321 | 5.252 | 5.252 | 69,265 | -0.05(-0.87%) |
Oct 09, 2006 | 5.252 | 5.298 | 5.252 | 5.298 | 12,394 | +0.01(+0.14%) |
Oct 06, 2006 | 5.290 | 5.336 | 5.290 | 5.290 | 10,725 | +0.00(+0.00%) |
Oct 05, 2006 | 5.229 | 5.290 | 5.222 | 5.290 | 25,763 | +0.06(+1.17%) |
Oct 04, 2006 | 5.283 | 5.283 | 5.214 | 5.229 | 46,922 | -0.02(-0.44%) |
Oct 03, 2006 | 5.474 | 5.520 | 5.206 | 5.252 | 183,417 | -0.27(-4.86%) |
Oct 02, 2006 | 5.459 | 5.574 | 5.451 | 5.520 | 33,652 | +0.13(+2.42%) |
Sep 29, 2006 | 5.367 | 5.444 | 5.367 | 5.390 | 13,309 | -0.04(-0.71%) |
Sep 28, 2006 | 5.444 | 5.444 | 5.390 | 5.428 | 12,912 | +0.06(+1.14%) |
Sep 27, 2006 | 5.635 | 5.635 | 5.344 | 5.367 | 16,173 | +0.00(+0.00%) |
Sep 26, 2006 | 5.306 | 5.382 | 5.244 | 5.367 | 34,892 | -0.11(-1.96%) |
Sep 25, 2006 | 5.520 | 5.551 | 5.474 | 5.474 | 15,390 | -0.03(-0.56%) |
Sep 22, 2006 | 5.566 | 5.566 | 5.482 | 5.505 | 11,980 | -0.04(-0.69%) |
Sep 21, 2006 | 5.559 | 5.597 | 5.543 | 5.543 | 11,608 | -0.02(-0.28%) |
Sep 20, 2006 | 5.528 | 5.612 | 5.513 | 5.559 | 86,253 | +0.00(+0.00%) |
Sep 19, 2006 | 5.559 | 5.605 | 5.459 | 5.559 | 21,768 | -0.05(-0.82%) |
Sep 18, 2006 | 5.628 | 5.658 | 5.566 | 5.605 | 29,375 | +0.07(+1.25%) |
Sep 15, 2006 | 5.605 | 5.651 | 5.520 | 5.536 | 23,744 | -0.06(-1.10%) |
Sep 14, 2006 | 5.543 | 5.597 | 5.520 | 5.597 | 33,253 | +0.12(+2.24%) |
Sep 13, 2006 | 5.559 | 5.566 | 5.398 | 5.474 | 31,708 | -0.05(-0.97%) |
Sep 12, 2006 | 5.505 | 5.574 | 5.497 | 5.528 | 36,174 | +0.01(+0.14%) |
Sep 11, 2006 | 5.482 | 5.576 | 5.482 | 5.520 | 19,258 | +0.06(+1.12%) |
Sep 08, 2006 | 5.513 | 5.559 | 5.459 | 5.459 | 11,090 | -0.06(-1.11%) |
Sep 07, 2006 | 5.513 | 5.551 | 5.490 | 5.520 | 23,347 | +0.06(+1.12%) |
Sep 06, 2006 | 5.612 | 5.643 | 5.421 | 5.459 | 30,885 | -0.15(-2.73%) |
Sep 05, 2006 | 5.597 | 5.674 | 5.574 | 5.612 | 37,943 | +0.04(+0.69%) |
Sep 01, 2006 | 5.597 | 5.628 | 5.536 | 5.574 | 36,841 | -0.02(-0.41%) |
Aug 31, 2006 | 5.359 | 5.628 | 5.321 | 5.597 | 85,750 | +0.26(+4.89%) |
Aug 30, 2006 | 5.528 | 5.574 | 5.321 | 5.336 | 42,826 | -0.19(-3.47%) |
Aug 29, 2006 | 5.378 | 5.528 | 5.359 | 5.528 | 56,634 | +0.14(+2.56%) |
Aug 28, 2006 | 5.390 | 5.620 | 5.367 | 5.390 | 72,013 | +0.00(+0.00%) |
Aug 25, 2006 | 5.375 | 5.421 | 5.359 | 5.390 | 25,694 | +0.01(+0.14%) |
Aug 24, 2006 | 5.490 | 5.490 | 5.352 | 5.382 | 23,118 | -0.08(-1.54%) |
Aug 23, 2006 | 5.336 | 5.467 | 5.321 | 5.467 | 70,823 | +0.11(+2.00%) |
Aug 22, 2006 | 5.375 | 5.382 | 5.359 | 5.359 | 27,299 | -0.02(-0.29%) |
Aug 21, 2006 | 5.375 | 5.467 | 5.336 | 5.375 | 21,194 | +0.00(+0.00%) |
Aug 18, 2006 | 5.306 | 5.375 | 5.290 | 5.375 | 10,049 | +0.04(+0.72%) |
Aug 17, 2006 | 5.405 | 5.459 | 5.329 | 5.336 | 46,255 | -0.01(-0.14%) |
Aug 16, 2006 | 5.421 | 5.551 | 5.275 | 5.344 | 27,408 | -0.03(-0.57%) |
Aug 15, 2006 | 5.329 | 5.413 | 5.237 | 5.375 | 16,295 | +0.04(+0.72%) |
Aug 14, 2006 | 5.382 | 5.382 | 5.237 | 5.336 | 49,033 | +0.05(+0.87%) |
Aug 11, 2006 | 5.444 | 5.444 | 5.267 | 5.290 | 23,543 | -0.20(-3.63%) |
Aug 10, 2006 | 5.444 | 5.497 | 5.428 | 5.490 | 42,079 | -0.01(-0.14%) |
Aug 09, 2006 | 5.321 | 5.505 | 5.321 | 5.497 | 7,695 | +0.23(+4.37%) |
Aug 08, 2006 | 5.060 | 5.267 | 5.045 | 5.267 | 27,682 | +0.18(+3.62%) |
Aug 07, 2006 | 5.053 | 5.083 | 4.891 | 5.083 | 228,810 | +0.10(+2.00%) |
Aug 04, 2006 | 5.114 | 5.137 | 4.899 | 4.984 | 105,441 | -0.08(-1.52%) |
Aug 03, 2006 | 4.899 | 5.122 | 4.899 | 5.060 | 94,798 | +0.21(+4.43%) |
Aug 02, 2006 | 5.022 | 5.029 | 4.807 | 4.846 | 22,444 | -0.15(-2.92%) |
Aug 01, 2006 | 5.298 | 5.329 | 4.953 | 4.991 | 68,134 | -0.41(-7.66%) |
Jul 31, 2006 | 5.428 | 5.444 | 5.267 | 5.405 | 44,300 | +0.04(+0.71%) |
Jul 28, 2006 | 5.306 | 5.444 | 5.306 | 5.367 | 24,737 | +0.00(+0.00%) |
Jul 27, 2006 | 5.206 | 5.375 | 5.206 | 5.367 | 30,077 | +0.08(+1.45%) |
Jul 26, 2006 | 5.390 | 5.390 | 5.283 | 5.290 | 18,601 | -0.08(-1.57%) |
Jul 25, 2006 | 5.390 | 5.421 | 5.321 | 5.375 | 18,116 | +0.01(+0.14%) |
Jul 24, 2006 | 5.375 | 5.428 | 5.298 | 5.367 | 13,965 | +0.04(+0.72%) |
Jul 21, 2006 | 5.329 | 5.382 | 5.329 | 5.329 | 7,559 | -0.03(-0.57%) |
Jul 20, 2006 | 5.359 | 5.367 | 5.352 | 5.359 | 27,482 | -0.01(-0.14%) |
Jul 19, 2006 | 5.413 | 5.413 | 5.275 | 5.367 | 10,223 | -0.11(-1.96%) |
Jul 18, 2006 | 5.306 | 5.605 | 5.275 | 5.474 | 20,868 | +0.20(+3.78%) |
Jul 17, 2006 | 5.336 | 5.336 | 5.242 | 5.275 | 3,691 | -0.02(-0.29%) |
Jul 14, 2006 | 5.329 | 5.375 | 5.290 | 5.290 | 12,100 | -0.05(-1.00%) |
Jul 13, 2006 | 5.428 | 5.528 | 5.336 | 5.344 | 27,413 | +0.01(+0.14%) |
Jul 12, 2006 | 5.371 | 5.551 | 5.336 | 5.336 | 25,792 | +0.01(+0.14%) |
Jul 11, 2006 | 5.344 | 5.505 | 5.329 | 5.329 | 25,958 | -0.04(-0.71%) |
Jul 10, 2006 | 5.405 | 5.428 | 5.359 | 5.367 | 16,663 | -0.02(-0.28%) |
Jul 07, 2006 | 5.405 | 5.405 | 5.344 | 5.382 | 29,003 | -0.02(-0.28%) |
Jul 06, 2006 | 5.229 | 5.513 | 5.229 | 5.398 | 51,523 | +0.20(+3.83%) |
Jul 05, 2006 | 5.152 | 5.206 | 4.777 | 5.198 | 76,256 | +0.07(+1.35%) |