Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.933 | 6.016 | 5.933 | 5.999 | 143,445 | +0.07(+1.11%) |
May 30, 2007 | 5.859 | 5.933 | 5.859 | 5.933 | 151,512 | +0.06(+1.02%) |
May 29, 2007 | 5.899 | 5.928 | 5.845 | 5.874 | 192,196 | +0.05(+0.78%) |
May 25, 2007 | 5.797 | 5.845 | 5.797 | 5.828 | 78,912 | +0.03(+0.44%) |
May 24, 2007 | 5.828 | 5.894 | 5.799 | 5.802 | 246,908 | -0.05(-0.88%) |
May 23, 2007 | 5.831 | 5.871 | 5.831 | 5.854 | 152,564 | +0.01(+0.15%) |
May 22, 2007 | 5.902 | 5.911 | 5.845 | 5.845 | 196,404 | -0.06(-0.97%) |
May 21, 2007 | 5.953 | 5.956 | 5.888 | 5.902 | 203,769 | -0.04(-0.67%) |
May 18, 2007 | 5.933 | 5.956 | 5.933 | 5.942 | 91,187 | +0.00(+0.00%) |
May 17, 2007 | 5.916 | 5.971 | 5.916 | 5.942 | 154,318 | +0.01(+0.19%) |
May 16, 2007 | 5.888 | 5.942 | 5.888 | 5.931 | 132,222 | +0.03(+0.48%) |
May 15, 2007 | 5.888 | 5.942 | 5.888 | 5.902 | 197,106 | +0.00(+0.00%) |
May 14, 2007 | 5.916 | 5.942 | 5.879 | 5.902 | 81,718 | -0.02(-0.34%) |
May 11, 2007 | 5.874 | 5.925 | 5.851 | 5.922 | 180,972 | +0.07(+1.12%) |
May 10, 2007 | 5.888 | 5.913 | 5.851 | 5.856 | 189,039 | -0.04(-0.73%) |
May 09, 2007 | 5.874 | 5.913 | 5.871 | 5.899 | 152,564 | +0.01(+0.19%) |
May 08, 2007 | 5.882 | 5.899 | 5.879 | 5.888 | 146,251 | -0.01(-0.24%) |
May 07, 2007 | 5.868 | 5.908 | 5.862 | 5.902 | 116,790 | +0.04(+0.73%) |
May 04, 2007 | 5.842 | 5.874 | 5.842 | 5.859 | 168,697 | +0.01(+0.20%) |
May 03, 2007 | 5.854 | 5.879 | 5.834 | 5.848 | 151,862 | -0.01(-0.10%) |
May 02, 2007 | 5.865 | 5.888 | 5.837 | 5.854 | 154,318 | +0.00(+0.05%) |
May 01, 2007 | 5.953 | 5.971 | 5.768 | 5.851 | 395,966 | -0.09(-1.44%) |
Apr 30, 2007 | 5.993 | 5.993 | 5.936 | 5.936 | 241,647 | -0.04(-0.62%) |
Apr 27, 2007 | 5.942 | 5.976 | 5.942 | 5.973 | 145,900 | +0.01(+0.10%) |
Apr 26, 2007 | 5.928 | 5.985 | 5.928 | 5.968 | 210,082 | +0.05(+0.87%) |
Apr 25, 2007 | 5.945 | 5.973 | 5.916 | 5.916 | 223,059 | -0.03(-0.53%) |
Apr 24, 2007 | 5.911 | 5.968 | 5.908 | 5.948 | 169,749 | +0.04(+0.63%) |
Apr 23, 2007 | 5.919 | 5.939 | 5.905 | 5.911 | 236,737 | -0.02(-0.34%) |
Apr 20, 2007 | 6.016 | 6.053 | 5.916 | 5.931 | 315,299 | -0.07(-1.14%) |
Apr 19, 2007 | 6.019 | 6.096 | 5.990 | 5.999 | 224,462 | -0.17(-2.82%) |
Apr 18, 2007 | 6.144 | 6.190 | 6.133 | 6.173 | 174,309 | +0.03(+0.51%) |
Apr 17, 2007 | 6.167 | 6.199 | 6.130 | 6.142 | 350,722 | -0.03(-0.51%) |
Apr 16, 2007 | 6.119 | 6.187 | 6.119 | 6.173 | 185,181 | +0.05(+0.89%) |
Apr 13, 2007 | 6.110 | 6.167 | 6.110 | 6.119 | 128,013 | -0.01(-0.19%) |
Apr 12, 2007 | 6.119 | 6.153 | 6.099 | 6.130 | 274,265 | +0.01(+0.23%) |
Apr 11, 2007 | 6.102 | 6.136 | 6.099 | 6.116 | 136,431 | +0.00(+0.00%) |
Apr 10, 2007 | 6.130 | 6.173 | 6.107 | 6.116 | 153,265 | -0.02(-0.37%) |
Apr 09, 2007 | 6.119 | 6.162 | 6.105 | 6.139 | 122,402 | +0.01(+0.19%) |
Apr 05, 2007 | 6.062 | 6.153 | 6.048 | 6.127 | 316,001 | +0.07(+1.08%) |
Apr 04, 2007 | 6.105 | 6.105 | 6.019 | 6.062 | 122,752 | -0.03(-0.56%) |
Apr 03, 2007 | 6.110 | 6.182 | 6.070 | 6.096 | 180,271 | +0.00(+0.00%) |
Apr 02, 2007 | 6.125 | 6.204 | 6.079 | 6.096 | 150,810 | -0.03(-0.47%) |
Mar 30, 2007 | 6.030 | 6.136 | 6.016 | 6.125 | 207,277 | +0.09(+1.56%) |
Mar 29, 2007 | 6.016 | 6.059 | 5.979 | 6.030 | 180,622 | +0.04(+0.71%) |
Mar 28, 2007 | 5.874 | 5.988 | 5.871 | 5.988 | 242,349 | +0.09(+1.55%) |
Mar 27, 2007 | 5.925 | 5.956 | 5.882 | 5.896 | 316,001 | -0.03(-0.43%) |
Mar 26, 2007 | 5.965 | 5.996 | 5.922 | 5.922 | 243,050 | -0.04(-0.72%) |
Mar 23, 2007 | 5.965 | 5.999 | 5.908 | 5.965 | 202,367 | +0.01(+0.19%) |
Mar 22, 2007 | 5.916 | 5.959 | 5.902 | 5.953 | 164,488 | +0.02(+0.38%) |
Mar 21, 2007 | 5.916 | 5.982 | 5.894 | 5.931 | 169,399 | +0.00(+0.00%) |
Mar 20, 2007 | 5.911 | 5.933 | 5.888 | 5.931 | 187,987 | +0.02(+0.39%) |
Mar 19, 2007 | 5.885 | 5.945 | 5.885 | 5.908 | 133,976 | +0.02(+0.39%) |
Mar 16, 2007 | 5.959 | 5.996 | 5.885 | 5.885 | 189,390 | -0.05(-0.86%) |
Mar 15, 2007 | 5.973 | 5.988 | 5.933 | 5.936 | 123,454 | -0.01(-0.14%) |
Mar 14, 2007 | 5.913 | 5.945 | 5.854 | 5.945 | 134,326 | +0.05(+0.77%) |
Mar 13, 2007 | 5.919 | 5.962 | 5.888 | 5.899 | 199,911 | -0.02(-0.34%) |
Mar 12, 2007 | 5.945 | 5.959 | 5.908 | 5.919 | 130,118 | -0.04(-0.67%) |
Mar 09, 2007 | 5.908 | 5.979 | 5.908 | 5.959 | 144,497 | +0.06(+0.97%) |
Mar 08, 2007 | 5.845 | 5.945 | 5.831 | 5.902 | 173,958 | +0.06(+0.98%) |
Mar 07, 2007 | 5.817 | 5.845 | 5.817 | 5.845 | 179,920 | +0.04(+0.74%) |
Mar 06, 2007 | 5.791 | 5.839 | 5.777 | 5.802 | 133,976 | +0.03(+0.59%) |
Mar 05, 2007 | 5.874 | 5.874 | 5.768 | 5.768 | 149,057 | -0.11(-1.94%) |
Mar 02, 2007 | 5.888 | 5.933 | 5.869 | 5.882 | 93,993 | -0.02(-0.34%) |
Mar 01, 2007 | 5.973 | 5.973 | 5.902 | 5.902 | 187,987 | -0.07(-1.15%) |
Feb 28, 2007 | 5.971 | 6.056 | 5.931 | 5.971 | 231,827 | +0.03(+0.43%) |
Feb 27, 2007 | 5.976 | 5.996 | 5.871 | 5.945 | 256,027 | -0.03(-0.52%) |
Feb 26, 2007 | 5.911 | 5.979 | 5.911 | 5.976 | 203,068 | +0.09(+1.50%) |
Feb 23, 2007 | 5.802 | 5.888 | 5.779 | 5.888 | 198,859 | +0.07(+1.28%) |
Feb 22, 2007 | 5.788 | 5.822 | 5.774 | 5.814 | 290,749 | +0.03(+0.44%) |
Feb 21, 2007 | 5.831 | 5.854 | 5.774 | 5.788 | 358,438 | -0.07(-1.17%) |
Feb 20, 2007 | 5.925 | 5.979 | 5.854 | 5.856 | 261,989 | -0.09(-1.58%) |
Feb 16, 2007 | 5.951 | 5.979 | 5.911 | 5.951 | 153,616 | -0.01(-0.24%) |
Feb 15, 2007 | 5.931 | 5.993 | 5.919 | 5.965 | 296,010 | +0.05(+0.87%) |
Feb 14, 2007 | 5.993 | 6.030 | 5.911 | 5.913 | 402,173 | -0.10(-1.71%) |
Feb 13, 2007 | 5.839 | 6.113 | 5.828 | 6.016 | 611,660 | +0.19(+3.23%) |
Feb 12, 2007 | 5.842 | 5.891 | 5.811 | 5.828 | 254,624 | -0.00(-0.05%) |
Feb 09, 2007 | 5.882 | 5.896 | 5.814 | 5.831 | 286,891 | -0.04(-0.63%) |
Feb 08, 2007 | 5.856 | 5.888 | 5.828 | 5.868 | 255,676 | +0.01(+0.24%) |
Feb 07, 2007 | 5.894 | 5.896 | 5.848 | 5.854 | 166,944 | -0.03(-0.48%) |
Feb 06, 2007 | 5.945 | 5.971 | 5.834 | 5.882 | 465,058 | -0.08(-1.29%) |
Feb 05, 2007 | 5.928 | 5.976 | 5.928 | 5.959 | 335,290 | +0.05(+0.77%) |
Feb 02, 2007 | 5.936 | 5.939 | 5.885 | 5.913 | 180,972 | -0.01(-0.24%) |
Feb 01, 2007 | 5.988 | 6.042 | 5.902 | 5.928 | 304,076 | -0.03(-0.53%) |
Jan 31, 2007 | 6.039 | 6.050 | 5.945 | 5.959 | 390,354 | -0.03(-0.57%) |
Jan 30, 2007 | 5.973 | 6.010 | 5.945 | 5.993 | 302,673 | +0.05(+0.86%) |
Jan 29, 2007 | 5.896 | 5.959 | 5.882 | 5.942 | 161,683 | +0.06(+1.02%) |
Jan 26, 2007 | 5.848 | 5.906 | 5.834 | 5.882 | 239,894 | +0.05(+0.93%) |
Jan 25, 2007 | 5.865 | 5.891 | 5.808 | 5.828 | 419,113 | -0.04(-0.63%) |
Jan 24, 2007 | 5.865 | 5.882 | 5.831 | 5.865 | 321,612 | +0.01(+0.19%) |
Jan 23, 2007 | 5.919 | 5.925 | 5.831 | 5.854 | 307,934 | -0.06(-1.01%) |
Jan 22, 2007 | 5.874 | 5.916 | 5.859 | 5.913 | 447,171 | -0.09(-1.47%) |
Jan 19, 2007 | 6.008 | 6.042 | 5.962 | 6.002 | 477,333 | +0.01(+0.14%) |
Jan 18, 2007 | 6.025 | 6.028 | 5.971 | 5.993 | 236,737 | -0.01(-0.14%) |
Jan 17, 2007 | 6.048 | 6.085 | 6.002 | 6.002 | 338,096 | -0.05(-0.89%) |
Jan 16, 2007 | 6.016 | 6.085 | 6.010 | 6.056 | 356,334 | +0.04(+0.66%) |
Jan 12, 2007 | 5.916 | 6.016 | 5.916 | 6.016 | 223,059 | +0.07(+1.10%) |
Jan 11, 2007 | 5.916 | 5.988 | 5.916 | 5.951 | 253,923 | +0.03(+0.58%) |
Jan 10, 2007 | 5.919 | 5.936 | 5.894 | 5.916 | 152,915 | +0.01(+0.19%) |
Jan 09, 2007 | 5.865 | 5.916 | 5.865 | 5.905 | 201,665 | +0.03(+0.44%) |
Jan 08, 2007 | 5.928 | 5.928 | 5.859 | 5.879 | 194,651 | -0.05(-0.82%) |
Jan 05, 2007 | 5.985 | 5.988 | 5.896 | 5.928 | 247,259 | -0.04(-0.72%) |
Jan 04, 2007 | 5.913 | 5.979 | 5.908 | 5.971 | 204,120 | +0.06(+0.96%) |
Jan 03, 2007 | 5.996 | 6.056 | 5.851 | 5.913 | 403,331 | -0.10(-1.71%) |
Dec 29, 2006 | 6.059 | 6.102 | 5.990 | 6.016 | 226,566 | -0.01(-0.24%) |
Dec 28, 2006 | 6.033 | 6.056 | 5.999 | 6.030 | 135,378 | +0.02(+0.38%) |
Dec 27, 2006 | 6.042 | 6.079 | 5.973 | 6.008 | 151,512 | -0.01(-0.09%) |
Dec 26, 2006 | 5.993 | 6.028 | 5.973 | 6.013 | 186,584 | +0.04(+0.67%) |
Dec 22, 2006 | 6.030 | 6.030 | 5.956 | 5.973 | 209,030 | -0.02(-0.29%) |
Dec 21, 2006 | 6.016 | 6.059 | 5.931 | 5.990 | 247,259 | -0.00(-0.05%) |
Dec 20, 2006 | 6.028 | 6.030 | 5.976 | 5.993 | 156,422 | +0.01(+0.10%) |
Dec 19, 2006 | 6.028 | 6.028 | 5.945 | 5.988 | 206,575 | +0.00(+0.00%) |
Dec 18, 2006 | 5.988 | 5.999 | 5.959 | 5.988 | 128,364 | +0.03(+0.53%) |
Dec 15, 2006 | 5.953 | 5.965 | 5.922 | 5.956 | 136,781 | +0.04(+0.67%) |
Dec 14, 2006 | 5.988 | 6.002 | 5.905 | 5.916 | 230,424 | -0.03(-0.58%) |
Dec 13, 2006 | 5.973 | 6.010 | 5.908 | 5.951 | 201,665 | +0.01(+0.10%) |
Dec 12, 2006 | 5.971 | 6.008 | 5.939 | 5.945 | 249,363 | -0.02(-0.38%) |
Dec 11, 2006 | 5.933 | 5.988 | 5.916 | 5.968 | 158,526 | +0.06(+1.01%) |
Dec 08, 2006 | 5.905 | 5.953 | 5.874 | 5.908 | 241,998 | +0.04(+0.68%) |
Dec 07, 2006 | 5.939 | 5.939 | 5.837 | 5.868 | 225,164 | -0.03(-0.48%) |
Dec 06, 2006 | 5.936 | 5.951 | 5.879 | 5.896 | 184,129 | -0.01(-0.10%) |
Dec 05, 2006 | 5.922 | 5.948 | 5.882 | 5.902 | 294,607 | -0.02(-0.34%) |
Dec 04, 2006 | 5.919 | 5.999 | 5.876 | 5.922 | 309,688 | +0.03(+0.53%) |
Dec 01, 2006 | 5.822 | 5.891 | 5.774 | 5.891 | 402,279 | +0.09(+1.57%) |
Nov 30, 2006 | 5.799 | 5.831 | 5.748 | 5.799 | 281,981 | +0.02(+0.30%) |
Nov 29, 2006 | 5.742 | 5.797 | 5.731 | 5.782 | 256,729 | +0.07(+1.20%) |
Nov 28, 2006 | 5.674 | 5.754 | 5.674 | 5.714 | 232,879 | +0.04(+0.70%) |
Nov 27, 2006 | 5.674 | 5.717 | 5.551 | 5.674 | 640,770 | -0.01(-0.25%) |
Nov 24, 2006 | 5.645 | 5.703 | 5.645 | 5.688 | 83,121 | +0.05(+0.86%) |
Nov 22, 2006 | 5.560 | 5.641 | 5.549 | 5.640 | 251,818 | +0.09(+1.54%) |
Nov 21, 2006 | 5.569 | 5.574 | 5.543 | 5.554 | 224,813 | +0.00(+0.00%) |
Nov 20, 2006 | 5.606 | 5.643 | 5.537 | 5.554 | 334,940 | -0.03(-0.61%) |
Nov 17, 2006 | 5.631 | 5.660 | 5.577 | 5.588 | 315,650 | -0.03(-0.56%) |
Nov 16, 2006 | 5.660 | 5.697 | 5.617 | 5.620 | 291,450 | -0.02(-0.40%) |
Nov 15, 2006 | 5.617 | 5.645 | 5.597 | 5.643 | 195,703 | +0.05(+0.82%) |
Nov 14, 2006 | 5.626 | 5.643 | 5.591 | 5.597 | 238,842 | -0.02(-0.41%) |
Nov 13, 2006 | 5.614 | 5.620 | 5.588 | 5.620 | 176,062 | +0.02(+0.31%) |
Nov 10, 2006 | 5.617 | 5.617 | 5.580 | 5.603 | 204,471 | +0.01(+0.20%) |
Nov 09, 2006 | 5.583 | 5.614 | 5.580 | 5.591 | 226,917 | -0.02(-0.36%) |
Nov 08, 2006 | 5.626 | 5.628 | 5.588 | 5.611 | 126,961 | -0.01(-0.10%) |
Nov 07, 2006 | 5.660 | 5.660 | 5.583 | 5.617 | 286,540 | -0.02(-0.35%) |
Nov 06, 2006 | 5.657 | 5.660 | 5.628 | 5.637 | 197,106 | +0.01(+0.15%) |
Nov 03, 2006 | 5.645 | 5.654 | 5.607 | 5.628 | 145,199 | -0.00(-0.05%) |
Nov 02, 2006 | 5.631 | 5.631 | 5.560 | 5.631 | 421,919 | +0.01(+0.10%) |
Nov 01, 2006 | 5.660 | 5.665 | 5.588 | 5.626 | 235,334 | -0.05(-0.85%) |
Oct 31, 2006 | 5.731 | 5.745 | 5.654 | 5.674 | 358,438 | -0.05(-0.85%) |
Oct 30, 2006 | 5.760 | 5.760 | 5.711 | 5.722 | 236,387 | -0.01(-0.10%) |
Oct 27, 2006 | 5.745 | 5.751 | 5.711 | 5.728 | 196,755 | +0.01(+0.10%) |
Oct 26, 2006 | 5.731 | 5.737 | 5.711 | 5.722 | 222,708 | -0.00(-0.05%) |
Oct 25, 2006 | 5.731 | 5.765 | 5.708 | 5.725 | 234,282 | +0.03(+0.50%) |
Oct 24, 2006 | 5.768 | 5.768 | 5.673 | 5.697 | 203,419 | -0.03(-0.50%) |
Oct 23, 2006 | 5.742 | 5.768 | 5.722 | 5.725 | 237,790 | -0.00(-0.05%) |
Oct 20, 2006 | 5.703 | 5.728 | 5.697 | 5.728 | 150,460 | +0.05(+0.95%) |
Oct 19, 2006 | 5.705 | 5.765 | 5.657 | 5.674 | 272,160 | -0.17(-2.88%) |
Oct 18, 2006 | 5.845 | 5.879 | 5.834 | 5.842 | 244,804 | +0.01(+0.20%) |
Oct 17, 2006 | 5.774 | 5.848 | 5.774 | 5.831 | 180,622 | +0.06(+0.99%) |
Oct 16, 2006 | 5.788 | 5.825 | 5.757 | 5.774 | 142,042 | +0.03(+0.45%) |
Oct 13, 2006 | 5.797 | 5.797 | 5.734 | 5.748 | 204,471 | -0.02(-0.35%) |
Oct 12, 2006 | 5.834 | 5.871 | 5.760 | 5.768 | 228,320 | -0.04(-0.64%) |
Oct 11, 2006 | 5.839 | 5.902 | 5.777 | 5.805 | 220,955 | -0.01(-0.20%) |
Oct 10, 2006 | 5.831 | 5.839 | 5.774 | 5.817 | 154,668 | +0.02(+0.39%) |
Oct 09, 2006 | 5.802 | 5.814 | 5.745 | 5.794 | 101,008 | +0.02(+0.35%) |
Oct 06, 2006 | 5.802 | 5.811 | 5.762 | 5.774 | 152,564 | +0.01(+0.25%) |
Oct 05, 2006 | 5.797 | 5.814 | 5.745 | 5.760 | 176,413 | +0.00(+0.00%) |
Oct 04, 2006 | 5.774 | 5.777 | 5.731 | 5.760 | 161,332 | +0.01(+0.15%) |
Oct 03, 2006 | 5.802 | 5.817 | 5.714 | 5.751 | 206,575 | -0.02(-0.30%) |
Oct 02, 2006 | 5.785 | 5.797 | 5.748 | 5.768 | 176,764 | +0.02(+0.40%) |
Sep 29, 2006 | 5.737 | 5.785 | 5.711 | 5.745 | 241,998 | +0.04(+0.65%) |
Sep 28, 2006 | 5.740 | 5.774 | 5.705 | 5.708 | 214,291 | +0.01(+0.10%) |
Sep 27, 2006 | 5.731 | 5.745 | 5.685 | 5.703 | 333,888 | +0.00(+0.00%) |
Sep 26, 2006 | 5.725 | 5.731 | 5.683 | 5.703 | 385,444 | +0.00(+0.00%) |
Sep 25, 2006 | 5.694 | 5.728 | 5.685 | 5.703 | 162,384 | +0.01(+0.20%) |
Sep 22, 2006 | 5.728 | 5.731 | 5.685 | 5.691 | 153,616 | -0.03(-0.50%) |
Sep 21, 2006 | 5.717 | 5.735 | 5.691 | 5.720 | 179,219 | +0.00(+0.05%) |
Sep 20, 2006 | 5.742 | 5.757 | 5.674 | 5.717 | 220,955 | +0.03(+0.55%) |
Sep 19, 2006 | 5.714 | 5.714 | 5.658 | 5.685 | 319,157 | +0.01(+0.25%) |
Sep 18, 2006 | 5.707 | 5.734 | 5.668 | 5.671 | 263,392 | -0.03(-0.55%) |
Sep 15, 2006 | 5.737 | 5.742 | 5.688 | 5.703 | 222,358 | -0.02(-0.35%) |
Sep 14, 2006 | 5.671 | 5.722 | 5.648 | 5.722 | 269,355 | +0.07(+1.31%) |
Sep 13, 2006 | 5.671 | 5.674 | 5.631 | 5.648 | 214,291 | -0.00(-0.05%) |
Sep 12, 2006 | 5.703 | 5.705 | 5.645 | 5.651 | 227,969 | -0.03(-0.45%) |
Sep 11, 2006 | 5.694 | 5.703 | 5.603 | 5.677 | 224,462 | -0.01(-0.10%) |
Sep 08, 2006 | 5.628 | 5.688 | 5.600 | 5.683 | 176,062 | +0.10(+1.74%) |
Sep 07, 2006 | 5.569 | 5.645 | 5.557 | 5.586 | 166,593 | +0.02(+0.31%) |
Sep 06, 2006 | 5.645 | 5.645 | 5.560 | 5.569 | 162,735 | -0.06(-1.01%) |
Sep 05, 2006 | 5.668 | 5.677 | 5.623 | 5.626 | 178,517 | -0.02(-0.35%) |
Sep 01, 2006 | 5.634 | 5.674 | 5.608 | 5.645 | 167,996 | +0.04(+0.71%) |
Aug 31, 2006 | 5.643 | 5.660 | 5.600 | 5.606 | 180,972 | -0.04(-0.71%) |
Aug 30, 2006 | 5.663 | 5.683 | 5.603 | 5.645 | 233,581 | +0.03(+0.46%) |
Aug 29, 2006 | 5.551 | 5.674 | 5.534 | 5.620 | 277,421 | +0.09(+1.55%) |
Aug 28, 2006 | 5.560 | 5.591 | 5.523 | 5.534 | 216,746 | -0.03(-0.46%) |
Aug 25, 2006 | 5.583 | 5.591 | 5.529 | 5.560 | 298,465 | +0.03(+0.57%) |
Aug 24, 2006 | 5.674 | 5.691 | 5.526 | 5.529 | 375,624 | -0.11(-1.87%) |
Aug 23, 2006 | 5.594 | 5.657 | 5.566 | 5.634 | 214,993 | +0.07(+1.23%) |
Aug 22, 2006 | 5.606 | 5.623 | 5.560 | 5.566 | 247,610 | -0.02(-0.36%) |
Aug 21, 2006 | 5.660 | 5.685 | 5.576 | 5.586 | 205,874 | -0.03(-0.46%) |
Aug 18, 2006 | 5.603 | 5.631 | 5.574 | 5.611 | 195,001 | +0.06(+1.13%) |
Aug 17, 2006 | 5.560 | 5.617 | 5.546 | 5.549 | 213,239 | +0.03(+0.52%) |
Aug 16, 2006 | 5.631 | 5.645 | 5.520 | 5.520 | 377,377 | -0.06(-1.07%) |
Aug 15, 2006 | 5.591 | 5.623 | 5.551 | 5.580 | 278,123 | +0.03(+0.57%) |
Aug 14, 2006 | 5.543 | 5.588 | 5.517 | 5.549 | 230,775 | +0.04(+0.78%) |
Aug 11, 2006 | 5.534 | 5.560 | 5.480 | 5.506 | 250,766 | -0.01(-0.10%) |
Aug 10, 2006 | 5.529 | 5.537 | 5.486 | 5.511 | 201,665 | -0.01(-0.15%) |
Aug 09, 2006 | 5.569 | 5.584 | 5.486 | 5.520 | 234,633 | -0.02(-0.36%) |
Aug 08, 2006 | 5.529 | 5.594 | 5.529 | 5.540 | 187,285 | +0.02(+0.41%) |
Aug 07, 2006 | 5.554 | 5.560 | 5.494 | 5.517 | 131,170 | -0.03(-0.57%) |
Aug 04, 2006 | 5.543 | 5.557 | 5.517 | 5.549 | 163,787 | +0.04(+0.78%) |
Aug 03, 2006 | 5.480 | 5.529 | 5.469 | 5.506 | 122,752 | +0.03(+0.47%) |
Aug 02, 2006 | 5.497 | 5.529 | 5.466 | 5.480 | 273,213 | +0.02(+0.42%) |
Aug 01, 2006 | 5.474 | 5.492 | 5.449 | 5.457 | 265,847 | +0.01(+0.21%) |
Jul 31, 2006 | 5.466 | 5.472 | 5.426 | 5.446 | 274,265 | +0.04(+0.69%) |
Jul 28, 2006 | 5.440 | 5.474 | 5.377 | 5.409 | 288,644 | +0.04(+0.74%) |
Jul 27, 2006 | 5.349 | 5.369 | 5.332 | 5.369 | 112,231 | +0.05(+1.02%) |
Jul 26, 2006 | 5.309 | 5.343 | 5.298 | 5.315 | 199,210 | +0.01(+0.27%) |
Jul 25, 2006 | 5.358 | 5.360 | 5.275 | 5.300 | 233,581 | -0.05(-0.91%) |
Jul 24, 2006 | 5.429 | 5.460 | 5.332 | 5.349 | 231,126 | -0.05(-0.95%) |
Jul 21, 2006 | 5.360 | 5.412 | 5.340 | 5.400 | 197,106 | +0.09(+1.61%) |
Jul 20, 2006 | 5.343 | 5.369 | 5.275 | 5.315 | 284,786 | -0.13(-2.36%) |
Jul 19, 2006 | 5.446 | 5.483 | 5.389 | 5.443 | 280,578 | +0.02(+0.32%) |
Jul 18, 2006 | 5.440 | 5.446 | 5.395 | 5.426 | 149,758 | +0.01(+0.11%) |
Jul 17, 2006 | 5.423 | 5.463 | 5.380 | 5.420 | 148,005 | +0.00(+0.05%) |
Jul 14, 2006 | 5.489 | 5.489 | 5.400 | 5.417 | 257,079 | -0.04(-0.78%) |
Jul 13, 2006 | 5.460 | 5.489 | 5.432 | 5.460 | 145,199 | +0.01(+0.10%) |
Jul 12, 2006 | 5.489 | 5.492 | 5.443 | 5.454 | 135,378 | -0.03(-0.52%) |
Jul 11, 2006 | 5.486 | 5.486 | 5.429 | 5.483 | 211,485 | +0.00(+0.00%) |
Jul 10, 2006 | 5.469 | 5.511 | 5.463 | 5.483 | 152,213 | +0.02(+0.31%) |
Jul 07, 2006 | 5.460 | 5.469 | 5.432 | 5.466 | 97,150 | +0.02(+0.37%) |
Jul 06, 2006 | 5.375 | 5.466 | 5.375 | 5.446 | 149,758 | +0.06(+1.11%) |
Jul 05, 2006 | 5.320 | 5.400 | 5.295 | 5.386 | 137,483 | +0.05(+0.96%) |
Jul 03, 2006 | 5.375 | 5.375 | 5.323 | 5.335 | 94,695 | -0.04(-0.74%) |
Jun 30, 2006 | 5.349 | 5.375 | 5.318 | 5.375 | 148,355 | +0.08(+1.56%) |
Jun 29, 2006 | 5.320 | 5.360 | 5.278 | 5.292 | 271,459 | -0.04(-0.75%) |
Jun 28, 2006 | 5.263 | 5.338 | 5.261 | 5.332 | 183,778 | +0.08(+1.47%) |
Jun 27, 2006 | 5.283 | 5.312 | 5.241 | 5.255 | 124,155 | -0.02(-0.38%) |
Jun 26, 2006 | 5.318 | 5.332 | 5.275 | 5.275 | 107,321 | -0.03(-0.54%) |
Jun 23, 2006 | 5.332 | 5.355 | 5.275 | 5.303 | 186,584 | +0.02(+0.32%) |
Jun 22, 2006 | 5.286 | 5.320 | 5.261 | 5.286 | 168,697 | +0.01(+0.22%) |
Jun 21, 2006 | 5.215 | 5.289 | 5.204 | 5.275 | 198,859 | +0.07(+1.43%) |
Jun 20, 2006 | 5.289 | 5.289 | 5.181 | 5.201 | 200,613 | -0.08(-1.46%) |
Jun 19, 2006 | 5.332 | 5.360 | 5.243 | 5.278 | 170,801 | -0.04(-0.75%) |
Jun 16, 2006 | 5.218 | 5.318 | 5.218 | 5.318 | 136,080 | +0.09(+1.63%) |
Jun 15, 2006 | 5.209 | 5.269 | 5.204 | 5.232 | 153,265 | +0.01(+0.16%) |
Jun 14, 2006 | 5.184 | 5.223 | 5.144 | 5.223 | 123,454 | +0.02(+0.38%) |
Jun 13, 2006 | 5.335 | 5.346 | 5.164 | 5.204 | 162,735 | -0.13(-2.46%) |
Jun 12, 2006 | 5.395 | 5.412 | 5.303 | 5.335 | 176,764 | -0.04(-0.74%) |
Jun 09, 2006 | 5.326 | 5.380 | 5.309 | 5.375 | 185,883 | +0.06(+1.07%) |
Jun 08, 2006 | 5.429 | 5.440 | 5.312 | 5.318 | 189,390 | -0.08(-1.53%) |
Jun 07, 2006 | 5.332 | 5.437 | 5.332 | 5.400 | 210,433 | +0.04(+0.74%) |
Jun 06, 2006 | 5.306 | 5.375 | 5.292 | 5.360 | 164,839 | +0.06(+1.08%) |
Jun 05, 2006 | 5.281 | 5.360 | 5.275 | 5.303 | 120,999 | +0.01(+0.27%) |
Jun 02, 2006 | 5.269 | 5.312 | 5.243 | 5.289 | 109,074 | +0.04(+0.82%) |