Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.207 | 8.280 | 8.065 | 8.096 | 225,913 | -0.07(-0.84%) |
Apr 27, 2007 | 8.148 | 8.182 | 8.046 | 8.165 | 182,918 | -0.01(-0.10%) |
Apr 26, 2007 | 8.322 | 8.322 | 8.161 | 8.173 | 180,204 | -0.17(-2.08%) |
Apr 25, 2007 | 8.288 | 8.347 | 8.207 | 8.347 | 314,699 | +0.13(+1.55%) |
Apr 24, 2007 | 8.211 | 8.267 | 8.083 | 8.219 | 324,032 | -0.01(-0.08%) |
Apr 23, 2007 | 8.244 | 8.372 | 8.207 | 8.226 | 523,621 | -0.01(-0.08%) |
Apr 20, 2007 | 8.326 | 8.376 | 8.211 | 8.232 | 492,749 | -0.05(-0.58%) |
Apr 19, 2007 | 8.422 | 8.428 | 8.232 | 8.280 | 230,699 | -0.20(-2.34%) |
Apr 18, 2007 | 8.533 | 8.556 | 8.403 | 8.478 | 258,938 | -0.07(-0.83%) |
Apr 17, 2007 | 8.405 | 8.549 | 8.315 | 8.549 | 618,389 | +0.14(+1.72%) |
Apr 16, 2007 | 8.280 | 8.462 | 8.263 | 8.405 | 276,648 | +0.19(+2.37%) |
Apr 13, 2007 | 8.278 | 8.301 | 8.058 | 8.211 | 300,100 | -0.04(-0.51%) |
Apr 12, 2007 | 8.077 | 8.284 | 8.052 | 8.253 | 238,357 | +0.20(+2.44%) |
Apr 11, 2007 | 8.046 | 8.115 | 7.994 | 8.056 | 121,572 | +0.00(+0.03%) |
Apr 10, 2007 | 8.056 | 8.098 | 7.950 | 8.054 | 291,246 | +0.04(+0.47%) |
Apr 09, 2007 | 7.960 | 8.065 | 7.960 | 8.017 | 110,084 | +0.07(+0.92%) |
Apr 05, 2007 | 7.841 | 7.981 | 7.841 | 7.944 | 158,187 | +0.10(+1.28%) |
Apr 04, 2007 | 7.898 | 7.971 | 7.812 | 7.843 | 127,315 | -0.05(-0.61%) |
Apr 03, 2007 | 7.710 | 7.929 | 7.689 | 7.891 | 223,520 | +0.21(+2.78%) |
Apr 02, 2007 | 7.705 | 7.714 | 7.630 | 7.678 | 134,495 | -0.04(-0.46%) |
Mar 30, 2007 | 7.806 | 7.820 | 7.618 | 7.714 | 207,725 | -0.09(-1.18%) |
Mar 29, 2007 | 7.634 | 7.860 | 7.634 | 7.806 | 226,152 | +0.22(+2.95%) |
Mar 28, 2007 | 7.755 | 7.755 | 7.292 | 7.582 | 173,981 | -0.24(-3.07%) |
Mar 27, 2007 | 7.845 | 7.927 | 7.806 | 7.822 | 137,845 | -0.01(-0.16%) |
Mar 26, 2007 | 7.762 | 7.944 | 7.707 | 7.835 | 175,896 | +0.10(+1.32%) |
Mar 23, 2007 | 7.795 | 7.824 | 7.659 | 7.732 | 285,024 | -0.06(-0.80%) |
Mar 22, 2007 | 7.622 | 7.814 | 7.622 | 7.795 | 617,432 | +0.22(+2.84%) |
Mar 21, 2007 | 7.384 | 7.599 | 7.377 | 7.580 | 178,289 | +0.20(+2.69%) |
Mar 20, 2007 | 7.346 | 7.463 | 7.336 | 7.381 | 95,486 | +0.05(+0.63%) |
Mar 19, 2007 | 7.375 | 7.446 | 7.285 | 7.336 | 121,811 | +0.03(+0.37%) |
Mar 16, 2007 | 7.396 | 7.396 | 7.290 | 7.308 | 93,093 | -0.05(-0.71%) |
Mar 15, 2007 | 7.298 | 7.369 | 7.277 | 7.361 | 92,614 | +0.09(+1.21%) |
Mar 14, 2007 | 7.292 | 7.306 | 7.158 | 7.273 | 189,058 | -0.03(-0.43%) |
Mar 13, 2007 | 7.492 | 7.494 | 7.298 | 7.304 | 142,631 | -0.19(-2.51%) |
Mar 12, 2007 | 7.386 | 7.492 | 7.363 | 7.492 | 150,529 | +0.06(+0.87%) |
Mar 09, 2007 | 7.208 | 7.446 | 7.208 | 7.427 | 173,264 | +0.25(+3.49%) |
Mar 08, 2007 | 7.225 | 7.237 | 7.135 | 7.177 | 182,836 | -0.04(-0.58%) |
Mar 07, 2007 | 7.281 | 7.302 | 7.152 | 7.219 | 175,417 | -0.04(-0.52%) |
Mar 06, 2007 | 7.214 | 7.292 | 7.179 | 7.256 | 186,665 | +0.14(+2.00%) |
Mar 05, 2007 | 7.135 | 7.200 | 7.102 | 7.114 | 147,178 | -0.04(-0.58%) |
Mar 02, 2007 | 7.223 | 7.317 | 7.143 | 7.156 | 173,742 | -0.11(-1.47%) |
Mar 01, 2007 | 7.158 | 7.285 | 7.110 | 7.262 | 309,673 | +0.05(+0.72%) |
Feb 28, 2007 | 7.296 | 7.367 | 7.143 | 7.210 | 391,997 | -0.09(-1.26%) |
Feb 27, 2007 | 7.567 | 7.567 | 7.258 | 7.302 | 202,699 | -0.32(-4.17%) |
Feb 26, 2007 | 7.795 | 7.822 | 7.597 | 7.620 | 118,460 | -0.17(-2.12%) |
Feb 23, 2007 | 7.783 | 7.799 | 7.718 | 7.785 | 250,562 | +0.05(+0.68%) |
Feb 22, 2007 | 7.808 | 7.808 | 7.680 | 7.732 | 203,657 | -0.08(-0.99%) |
Feb 21, 2007 | 7.701 | 7.812 | 7.691 | 7.810 | 171,349 | +0.13(+1.66%) |
Feb 20, 2007 | 7.641 | 7.699 | 7.590 | 7.682 | 223,759 | -0.09(-1.13%) |
Feb 16, 2007 | 7.787 | 7.806 | 7.680 | 7.770 | 412,579 | +0.01(+0.11%) |
Feb 15, 2007 | 7.572 | 7.778 | 7.559 | 7.762 | 277,126 | +0.22(+2.88%) |
Feb 14, 2007 | 7.338 | 7.544 | 7.315 | 7.544 | 242,426 | +0.22(+2.99%) |
Feb 13, 2007 | 7.346 | 7.434 | 7.298 | 7.325 | 445,724 | -0.04(-0.48%) |
Feb 12, 2007 | 7.354 | 7.402 | 7.302 | 7.361 | 390,681 | -0.04(-0.56%) |
Feb 09, 2007 | 7.409 | 7.448 | 7.348 | 7.402 | 177,811 | +0.00(+0.00%) |
Feb 08, 2007 | 7.313 | 7.467 | 7.294 | 7.402 | 167,041 | +0.08(+1.08%) |
Feb 07, 2007 | 7.457 | 7.498 | 7.292 | 7.323 | 149,811 | -0.13(-1.77%) |
Feb 06, 2007 | 7.496 | 7.496 | 7.386 | 7.455 | 119,178 | -0.05(-0.72%) |
Feb 05, 2007 | 7.521 | 7.530 | 7.438 | 7.509 | 190,016 | -0.01(-0.08%) |
Feb 02, 2007 | 7.371 | 7.563 | 7.365 | 7.515 | 486,527 | +0.10(+1.35%) |
Feb 01, 2007 | 7.419 | 7.442 | 7.384 | 7.415 | 166,802 | +0.01(+0.11%) |
Jan 31, 2007 | 7.384 | 7.427 | 7.354 | 7.407 | 254,391 | +0.01(+0.14%) |
Jan 30, 2007 | 7.534 | 7.551 | 7.361 | 7.396 | 525,535 | -0.14(-1.83%) |
Jan 29, 2007 | 7.638 | 7.643 | 7.494 | 7.534 | 250,802 | -0.10(-1.37%) |
Jan 26, 2007 | 7.689 | 7.689 | 7.565 | 7.638 | 253,673 | -0.03(-0.35%) |
Jan 25, 2007 | 7.720 | 7.762 | 7.661 | 7.666 | 115,349 | -0.07(-0.86%) |
Jan 24, 2007 | 7.701 | 7.751 | 7.699 | 7.732 | 205,571 | +0.02(+0.30%) |
Jan 23, 2007 | 7.770 | 7.770 | 7.682 | 7.710 | 156,512 | -0.02(-0.30%) |
Jan 22, 2007 | 7.749 | 7.770 | 7.705 | 7.732 | 222,562 | -0.05(-0.59%) |
Jan 19, 2007 | 7.749 | 7.804 | 7.730 | 7.778 | 153,640 | +0.03(+0.32%) |
Jan 18, 2007 | 7.751 | 7.772 | 7.730 | 7.753 | 574,116 | +0.01(+0.13%) |
Jan 17, 2007 | 7.732 | 7.764 | 7.689 | 7.743 | 501,843 | -0.01(-0.16%) |
Jan 16, 2007 | 7.806 | 7.877 | 7.707 | 7.755 | 535,586 | -0.08(-0.96%) |
Jan 12, 2007 | 7.578 | 7.918 | 7.561 | 7.831 | 800,987 | +0.29(+3.82%) |
Jan 11, 2007 | 7.127 | 7.572 | 7.127 | 7.542 | 1,295,412 | +0.54(+7.73%) |
Jan 10, 2007 | 6.824 | 7.041 | 6.824 | 7.001 | 378,117 | +0.18(+2.70%) |
Jan 09, 2007 | 6.771 | 6.822 | 6.751 | 6.817 | 269,947 | +0.01(+0.15%) |
Jan 08, 2007 | 6.780 | 6.826 | 6.748 | 6.807 | 77,059 | +0.03(+0.40%) |
Jan 05, 2007 | 6.751 | 6.784 | 6.698 | 6.780 | 151,965 | -0.02(-0.31%) |
Jan 04, 2007 | 6.738 | 6.897 | 6.679 | 6.801 | 222,084 | +0.02(+0.31%) |
Jan 03, 2007 | 6.638 | 6.780 | 6.619 | 6.780 | 227,109 | +0.15(+2.33%) |
Dec 29, 2006 | 6.682 | 6.696 | 6.621 | 6.625 | 94,290 | -0.10(-1.43%) |
Dec 28, 2006 | 6.679 | 6.734 | 6.660 | 6.721 | 86,871 | -0.01(-0.12%) |
Dec 27, 2006 | 6.669 | 6.757 | 6.648 | 6.730 | 55,521 | +0.06(+0.91%) |
Dec 26, 2006 | 6.705 | 6.790 | 6.629 | 6.669 | 78,973 | -0.02(-0.28%) |
Dec 22, 2006 | 6.725 | 6.753 | 6.686 | 6.688 | 70,119 | -0.07(-0.99%) |
Dec 21, 2006 | 6.748 | 6.784 | 6.700 | 6.755 | 146,221 | -0.00(-0.06%) |
Dec 20, 2006 | 6.759 | 6.832 | 6.717 | 6.759 | 106,734 | +0.05(+0.81%) |
Dec 19, 2006 | 6.654 | 6.728 | 6.608 | 6.705 | 164,170 | +0.03(+0.38%) |
Dec 18, 2006 | 6.688 | 6.790 | 6.636 | 6.679 | 209,879 | +0.00(+0.03%) |
Dec 15, 2006 | 6.686 | 6.721 | 6.608 | 6.677 | 106,255 | +0.02(+0.25%) |
Dec 14, 2006 | 6.558 | 6.675 | 6.514 | 6.661 | 131,383 | +0.15(+2.38%) |
Dec 13, 2006 | 6.519 | 6.554 | 6.425 | 6.506 | 115,589 | +0.00(+0.00%) |
Dec 12, 2006 | 6.473 | 6.519 | 6.445 | 6.506 | 138,324 | +0.02(+0.29%) |
Dec 11, 2006 | 6.540 | 6.634 | 6.466 | 6.487 | 192,409 | -0.07(-1.11%) |
Dec 08, 2006 | 6.606 | 6.634 | 6.519 | 6.560 | 119,178 | -0.07(-1.01%) |
Dec 07, 2006 | 6.579 | 6.642 | 6.554 | 6.627 | 123,725 | +0.07(+1.02%) |
Dec 06, 2006 | 6.489 | 6.602 | 6.479 | 6.560 | 169,913 | +0.07(+1.13%) |
Dec 05, 2006 | 6.481 | 6.494 | 6.441 | 6.487 | 161,058 | +0.03(+0.45%) |
Dec 04, 2006 | 6.406 | 6.489 | 6.406 | 6.458 | 207,486 | +0.04(+0.65%) |
Dec 01, 2006 | 6.431 | 6.510 | 6.312 | 6.416 | 229,981 | -0.08(-1.22%) |
Nov 30, 2006 | 6.523 | 6.537 | 6.454 | 6.496 | 139,520 | -0.01(-0.16%) |
Nov 29, 2006 | 6.600 | 6.631 | 6.471 | 6.506 | 221,127 | -0.11(-1.67%) |
Nov 28, 2006 | 6.556 | 6.665 | 6.550 | 6.617 | 135,930 | +0.07(+1.05%) |
Nov 27, 2006 | 6.558 | 6.560 | 6.464 | 6.548 | 134,255 | -0.01(-0.16%) |
Nov 24, 2006 | 6.523 | 6.581 | 6.523 | 6.558 | 31,110 | +0.04(+0.54%) |
Nov 22, 2006 | 6.608 | 6.619 | 6.519 | 6.523 | 101,708 | -0.06(-0.98%) |
Nov 21, 2006 | 6.468 | 6.638 | 6.462 | 6.588 | 269,947 | +0.12(+1.87%) |
Nov 20, 2006 | 6.356 | 6.475 | 6.354 | 6.466 | 140,956 | +0.10(+1.54%) |
Nov 17, 2006 | 6.395 | 6.395 | 6.278 | 6.368 | 119,178 | -0.03(-0.39%) |
Nov 16, 2006 | 6.406 | 6.485 | 6.383 | 6.393 | 110,563 | -0.02(-0.33%) |
Nov 15, 2006 | 6.356 | 6.418 | 6.316 | 6.414 | 98,837 | +0.06(+0.95%) |
Nov 14, 2006 | 6.360 | 6.395 | 6.249 | 6.354 | 166,084 | +0.01(+0.20%) |
Nov 13, 2006 | 6.477 | 6.477 | 6.306 | 6.341 | 228,545 | -0.11(-1.72%) |
Nov 10, 2006 | 6.581 | 6.598 | 6.443 | 6.452 | 219,930 | -0.11(-1.72%) |
Nov 09, 2006 | 6.533 | 6.602 | 6.498 | 6.565 | 95,725 | +0.02(+0.29%) |
Nov 08, 2006 | 6.556 | 6.558 | 6.456 | 6.546 | 121,572 | -0.03(-0.38%) |
Nov 07, 2006 | 6.588 | 6.648 | 6.550 | 6.571 | 98,837 | +0.00(+0.06%) |
Nov 06, 2006 | 6.554 | 6.596 | 6.523 | 6.567 | 134,016 | +0.03(+0.48%) |
Nov 03, 2006 | 6.571 | 6.640 | 6.500 | 6.535 | 142,153 | -0.01(-0.22%) |
Nov 02, 2006 | 6.627 | 6.638 | 6.471 | 6.550 | 192,648 | +0.01(+0.13%) |
Nov 01, 2006 | 6.851 | 6.895 | 6.494 | 6.542 | 359,211 | -0.31(-4.51%) |
Oct 31, 2006 | 6.588 | 6.865 | 6.577 | 6.851 | 371,177 | +0.31(+4.66%) |
Oct 30, 2006 | 6.523 | 6.571 | 6.458 | 6.546 | 217,058 | +0.03(+0.45%) |
Oct 27, 2006 | 6.400 | 6.550 | 6.385 | 6.517 | 127,315 | +0.06(+1.00%) |
Oct 26, 2006 | 6.383 | 6.502 | 6.246 | 6.452 | 237,639 | +0.08(+1.25%) |
Oct 25, 2006 | 6.249 | 6.397 | 6.224 | 6.372 | 179,486 | +0.12(+1.97%) |
Oct 24, 2006 | 6.218 | 6.308 | 6.180 | 6.249 | 98,597 | +0.02(+0.34%) |
Oct 23, 2006 | 6.172 | 6.247 | 6.172 | 6.228 | 317,810 | +0.06(+0.91%) |
Oct 20, 2006 | 6.153 | 6.182 | 6.140 | 6.172 | 584,885 | +0.05(+0.89%) |
Oct 19, 2006 | 6.109 | 6.134 | 6.090 | 6.117 | 177,332 | +0.03(+0.45%) |
Oct 18, 2006 | 6.046 | 6.130 | 6.034 | 6.090 | 375,963 | +0.07(+1.15%) |
Oct 17, 2006 | 6.099 | 6.111 | 5.973 | 6.021 | 96,683 | -0.04(-0.66%) |
Oct 16, 2006 | 6.042 | 6.092 | 6.030 | 6.061 | 86,392 | +0.03(+0.55%) |
Oct 13, 2006 | 5.921 | 6.036 | 5.892 | 6.028 | 177,811 | +0.09(+1.58%) |
Oct 12, 2006 | 5.977 | 5.990 | 5.877 | 5.934 | 188,819 | -0.03(-0.42%) |
Oct 11, 2006 | 5.996 | 6.059 | 5.948 | 5.959 | 155,554 | -0.05(-0.87%) |
Oct 10, 2006 | 6.143 | 6.143 | 5.996 | 6.011 | 217,776 | -0.14(-2.28%) |
Oct 09, 2006 | 6.084 | 6.166 | 6.084 | 6.151 | 233,810 | +0.05(+0.89%) |
Oct 06, 2006 | 6.124 | 6.145 | 6.082 | 6.097 | 103,862 | -0.03(-0.51%) |
Oct 05, 2006 | 6.157 | 6.209 | 6.105 | 6.128 | 150,289 | -0.04(-0.58%) |
Oct 04, 2006 | 6.136 | 6.182 | 6.080 | 6.163 | 129,708 | +0.02(+0.27%) |
Oct 03, 2006 | 6.234 | 6.241 | 6.117 | 6.147 | 176,375 | -0.12(-1.90%) |
Oct 02, 2006 | 6.270 | 6.295 | 6.239 | 6.266 | 106,973 | -0.01(-0.10%) |
Sep 29, 2006 | 6.306 | 6.306 | 6.247 | 6.272 | 145,982 | -0.05(-0.86%) |
Sep 28, 2006 | 6.306 | 6.351 | 6.306 | 6.326 | 184,511 | +0.02(+0.26%) |
Sep 27, 2006 | 6.283 | 6.312 | 6.239 | 6.310 | 105,059 | +0.03(+0.43%) |
Sep 26, 2006 | 6.249 | 6.291 | 6.228 | 6.283 | 137,366 | +0.03(+0.40%) |
Sep 25, 2006 | 6.251 | 6.278 | 6.224 | 6.257 | 107,931 | +0.04(+0.67%) |
Sep 22, 2006 | 6.203 | 6.234 | 6.153 | 6.216 | 129,708 | +0.06(+1.05%) |
Sep 21, 2006 | 6.205 | 6.280 | 6.117 | 6.151 | 200,545 | -0.01(-0.14%) |
Sep 20, 2006 | 6.034 | 6.209 | 6.034 | 6.159 | 153,161 | +0.15(+2.47%) |
Sep 19, 2006 | 6.122 | 6.178 | 5.969 | 6.011 | 257,981 | -0.12(-1.91%) |
Sep 18, 2006 | 6.151 | 6.161 | 6.072 | 6.128 | 155,076 | +0.01(+0.14%) |
Sep 15, 2006 | 6.065 | 6.268 | 6.023 | 6.120 | 250,084 | +0.06(+1.00%) |
Sep 14, 2006 | 6.080 | 6.132 | 6.023 | 6.059 | 163,212 | -0.01(-0.17%) |
Sep 13, 2006 | 6.197 | 6.197 | 5.984 | 6.069 | 215,622 | -0.15(-2.39%) |
Sep 12, 2006 | 6.172 | 6.232 | 6.132 | 6.218 | 187,383 | +0.03(+0.51%) |
Sep 11, 2006 | 6.080 | 6.211 | 5.946 | 6.186 | 352,989 | +0.08(+1.27%) |
Sep 08, 2006 | 6.161 | 6.182 | 6.088 | 6.109 | 158,426 | -0.05(-0.81%) |
Sep 07, 2006 | 6.186 | 6.186 | 6.084 | 6.159 | 158,426 | -0.03(-0.41%) |
Sep 06, 2006 | 6.241 | 6.247 | 6.153 | 6.184 | 123,965 | -0.10(-1.66%) |
Sep 05, 2006 | 6.316 | 6.318 | 6.237 | 6.289 | 137,127 | -0.03(-0.43%) |
Sep 01, 2006 | 6.310 | 6.324 | 6.266 | 6.316 | 192,887 | +0.04(+0.60%) |
Aug 31, 2006 | 6.316 | 6.339 | 6.264 | 6.278 | 113,195 | -0.04(-0.66%) |
Aug 30, 2006 | 6.287 | 6.402 | 6.283 | 6.320 | 207,486 | +0.05(+0.87%) |
Aug 29, 2006 | 6.372 | 6.372 | 6.243 | 6.266 | 440,818 | -0.09(-1.35%) |
Aug 28, 2006 | 6.291 | 6.389 | 6.285 | 6.351 | 207,007 | +0.08(+1.27%) |
Aug 25, 2006 | 6.153 | 6.283 | 6.153 | 6.272 | 97,401 | +0.12(+1.90%) |
Aug 24, 2006 | 6.197 | 6.197 | 6.124 | 6.155 | 138,084 | -0.03(-0.54%) |
Aug 23, 2006 | 6.172 | 6.278 | 6.157 | 6.189 | 220,409 | -0.01(-0.20%) |
Aug 22, 2006 | 6.203 | 6.253 | 6.186 | 6.201 | 121,093 | +0.01(+0.17%) |
Aug 21, 2006 | 6.199 | 6.260 | 6.176 | 6.191 | 203,657 | +0.02(+0.37%) |
Aug 18, 2006 | 6.186 | 6.189 | 6.147 | 6.168 | 268,272 | -0.02(-0.27%) |
Aug 17, 2006 | 6.197 | 6.226 | 6.143 | 6.184 | 135,691 | +0.01(+0.10%) |
Aug 16, 2006 | 6.130 | 6.228 | 6.130 | 6.178 | 198,870 | +0.05(+0.75%) |
Aug 15, 2006 | 6.101 | 6.174 | 6.059 | 6.132 | 252,955 | +0.08(+1.31%) |
Aug 14, 2006 | 6.166 | 6.166 | 6.017 | 6.053 | 363,998 | -0.09(-1.50%) |
Aug 11, 2006 | 6.140 | 6.232 | 6.109 | 6.145 | 247,212 | +0.02(+0.34%) |
Aug 10, 2006 | 6.234 | 6.249 | 6.115 | 6.124 | 516,920 | -0.12(-1.87%) |
Aug 09, 2006 | 6.195 | 6.249 | 6.163 | 6.241 | 358,733 | +0.06(+0.95%) |
Aug 08, 2006 | 6.145 | 6.193 | 6.107 | 6.182 | 183,315 | +0.03(+0.54%) |
Aug 07, 2006 | 6.249 | 6.249 | 6.111 | 6.149 | 144,306 | -0.09(-1.47%) |
Aug 04, 2006 | 6.262 | 6.312 | 6.199 | 6.241 | 116,785 | -0.00(-0.03%) |
Aug 03, 2006 | 6.243 | 6.272 | 6.170 | 6.243 | 147,657 | +0.00(+0.00%) |
Aug 02, 2006 | 6.189 | 6.280 | 6.189 | 6.243 | 200,067 | +0.07(+1.12%) |
Aug 01, 2006 | 6.067 | 6.195 | 6.013 | 6.174 | 215,144 | +0.11(+1.90%) |
Jul 31, 2006 | 6.117 | 6.157 | 6.059 | 6.059 | 237,879 | -0.05(-0.89%) |
Jul 28, 2006 | 6.036 | 6.143 | 6.036 | 6.113 | 126,597 | +0.08(+1.28%) |
Jul 27, 2006 | 6.161 | 6.205 | 6.023 | 6.036 | 287,417 | -0.12(-1.90%) |
Jul 26, 2006 | 6.034 | 6.201 | 6.034 | 6.153 | 402,049 | +0.13(+2.12%) |
Jul 25, 2006 | 5.973 | 6.061 | 5.942 | 6.026 | 192,648 | +0.07(+1.12%) |
Jul 24, 2006 | 5.940 | 5.969 | 5.940 | 5.959 | 181,161 | +0.01(+0.25%) |
Jul 21, 2006 | 5.988 | 5.988 | 5.923 | 5.944 | 215,144 | -0.04(-0.70%) |
Jul 20, 2006 | 6.038 | 6.038 | 5.977 | 5.986 | 153,640 | -0.01(-0.17%) |
Jul 19, 2006 | 5.975 | 6.019 | 5.934 | 5.996 | 200,785 | +0.02(+0.35%) |
Jul 18, 2006 | 5.871 | 6.003 | 5.871 | 5.975 | 285,981 | +0.11(+1.82%) |
Jul 17, 2006 | 5.900 | 5.913 | 5.860 | 5.869 | 179,725 | -0.03(-0.53%) |
Jul 14, 2006 | 5.842 | 5.929 | 5.810 | 5.900 | 291,964 | +0.07(+1.18%) |
Jul 13, 2006 | 5.890 | 5.890 | 5.787 | 5.831 | 318,528 | -0.06(-0.99%) |
Jul 12, 2006 | 5.879 | 5.957 | 5.877 | 5.890 | 271,622 | -0.01(-0.18%) |
Jul 11, 2006 | 5.906 | 5.934 | 5.877 | 5.900 | 343,895 | -0.04(-0.74%) |
Jul 10, 2006 | 5.871 | 5.955 | 5.787 | 5.944 | 223,998 | +0.06(+1.10%) |
Jul 07, 2006 | 5.850 | 5.904 | 5.829 | 5.879 | 289,331 | +0.01(+0.11%) |
Jul 06, 2006 | 5.959 | 5.959 | 5.819 | 5.873 | 483,655 | -0.08(-1.40%) |
Jul 05, 2006 | 6.046 | 6.059 | 5.934 | 5.957 | 616,954 | -0.10(-1.69%) |
Jul 03, 2006 | 5.934 | 6.069 | 5.934 | 6.059 | 121,811 | +0.15(+2.51%) |
Jun 30, 2006 | 5.787 | 5.923 | 5.775 | 5.911 | 523,860 | +0.10(+1.65%) |
Jun 29, 2006 | 5.700 | 5.835 | 5.647 | 5.815 | 216,101 | +0.17(+2.96%) |
Jun 28, 2006 | 5.591 | 5.672 | 5.564 | 5.647 | 191,451 | +0.06(+1.08%) |
Jun 27, 2006 | 5.620 | 5.637 | 5.518 | 5.587 | 255,349 | -0.02(-0.34%) |
Jun 26, 2006 | 5.558 | 5.639 | 5.545 | 5.606 | 174,699 | +0.01(+0.15%) |
Jun 23, 2006 | 5.585 | 5.608 | 5.526 | 5.597 | 188,819 | -0.02(-0.33%) |
Jun 22, 2006 | 5.787 | 5.796 | 5.606 | 5.616 | 256,067 | -0.22(-3.83%) |
Jun 21, 2006 | 5.748 | 5.904 | 5.693 | 5.840 | 169,435 | +0.11(+1.97%) |
Jun 20, 2006 | 5.764 | 5.764 | 5.693 | 5.727 | 428,852 | +0.03(+0.44%) |
Jun 19, 2006 | 5.718 | 5.727 | 5.618 | 5.702 | 292,921 | -0.01(-0.18%) |
Jun 16, 2006 | 5.766 | 5.800 | 5.687 | 5.712 | 316,374 | -0.05(-0.94%) |
Jun 15, 2006 | 5.714 | 5.871 | 5.714 | 5.766 | 492,031 | +0.01(+0.18%) |
Jun 14, 2006 | 5.808 | 5.844 | 5.691 | 5.756 | 449,672 | -0.01(-0.15%) |
Jun 13, 2006 | 5.850 | 5.963 | 5.704 | 5.764 | 808,166 | -0.14(-2.30%) |
Jun 12, 2006 | 5.909 | 6.007 | 5.860 | 5.900 | 469,775 | +0.04(+0.68%) |
Jun 09, 2006 | 5.748 | 5.900 | 5.748 | 5.860 | 215,144 | +0.13(+2.34%) |
Jun 08, 2006 | 5.704 | 5.756 | 5.654 | 5.727 | 149,811 | -0.02(-0.36%) |
Jun 07, 2006 | 5.729 | 5.787 | 5.727 | 5.748 | 196,238 | +0.02(+0.33%) |
Jun 06, 2006 | 5.802 | 5.802 | 5.710 | 5.729 | 235,485 | -0.09(-1.54%) |
Jun 05, 2006 | 5.860 | 5.965 | 5.812 | 5.819 | 204,135 | -0.09(-1.56%) |
Jun 02, 2006 | 5.959 | 5.990 | 5.894 | 5.911 | 132,101 | -0.05(-0.88%) |
Jun 01, 2006 | 5.783 | 5.990 | 5.771 | 5.963 | 292,682 | +0.14(+2.33%) |
May 31, 2006 | 5.896 | 5.904 | 5.812 | 5.827 | 216,340 | +0.02(+0.29%) |
May 30, 2006 | 5.919 | 5.940 | 5.746 | 5.810 | 228,545 | -0.06(-1.00%) |
May 26, 2006 | 5.934 | 5.940 | 5.821 | 5.869 | 217,776 | -0.02(-0.28%) |
May 25, 2006 | 5.746 | 5.900 | 5.746 | 5.886 | 221,127 | +0.21(+3.76%) |
May 24, 2006 | 5.766 | 5.796 | 5.622 | 5.672 | 259,896 | -0.13(-2.27%) |
May 23, 2006 | 5.829 | 5.863 | 5.794 | 5.804 | 201,742 | -0.01(-0.25%) |
May 22, 2006 | 5.829 | 5.860 | 5.769 | 5.819 | 54,803 | -0.03(-0.57%) |
May 19, 2006 | 5.810 | 5.950 | 5.787 | 5.852 | 291,724 | +0.03(+0.50%) |
May 18, 2006 | 5.802 | 5.827 | 5.735 | 5.823 | 324,989 | +0.06(+0.98%) |
May 17, 2006 | 5.919 | 5.919 | 5.725 | 5.766 | 259,656 | -0.15(-2.58%) |
May 16, 2006 | 5.877 | 5.959 | 5.865 | 5.919 | 238,357 | +0.05(+0.93%) |
May 15, 2006 | 5.892 | 5.965 | 5.831 | 5.865 | 222,084 | -0.07(-1.20%) |
May 12, 2006 | 5.944 | 5.982 | 5.898 | 5.936 | 130,905 | -0.01(-0.21%) |
May 11, 2006 | 6.028 | 6.028 | 5.911 | 5.948 | 225,195 | -0.10(-1.69%) |
May 10, 2006 | 5.963 | 6.063 | 5.963 | 6.051 | 156,512 | +0.09(+1.44%) |
May 09, 2006 | 5.986 | 6.067 | 5.950 | 5.965 | 186,905 | -0.02(-0.31%) |
May 08, 2006 | 6.009 | 6.009 | 5.915 | 5.984 | 143,828 | -0.06(-1.00%) |
May 05, 2006 | 5.952 | 6.163 | 5.952 | 6.044 | 249,605 | +0.10(+1.69%) |
May 04, 2006 | 5.817 | 5.984 | 5.789 | 5.944 | 247,212 | +0.13(+2.19%) |
May 03, 2006 | 5.725 | 5.840 | 5.672 | 5.817 | 272,340 | +0.09(+1.61%) |
May 02, 2006 | 5.622 | 5.735 | 5.622 | 5.725 | 175,417 | +0.10(+1.78%) |