Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.584 | 6.632 | 6.536 | 6.617 | 382,784 | +0.05(+0.71%) |
May 30, 2007 | 6.442 | 6.570 | 6.412 | 6.570 | 391,633 | +0.08(+1.25%) |
May 29, 2007 | 6.603 | 6.603 | 6.478 | 6.489 | 357,327 | -0.07(-1.01%) |
May 25, 2007 | 6.371 | 6.560 | 6.371 | 6.555 | 356,385 | +0.18(+2.81%) |
May 24, 2007 | 6.445 | 6.558 | 6.340 | 6.376 | 714,967 | -0.07(-1.03%) |
May 23, 2007 | 6.382 | 6.537 | 6.382 | 6.442 | 790,841 | -0.02(-0.23%) |
May 22, 2007 | 6.407 | 6.473 | 6.401 | 6.457 | 544,428 | +0.06(+0.90%) |
May 21, 2007 | 6.309 | 6.459 | 6.287 | 6.400 | 652,863 | +0.14(+2.31%) |
May 18, 2007 | 6.172 | 6.302 | 6.130 | 6.255 | 453,922 | +0.13(+2.19%) |
May 17, 2007 | 6.059 | 6.133 | 6.059 | 6.121 | 360,180 | +0.01(+0.10%) |
May 16, 2007 | 6.121 | 6.227 | 6.112 | 6.115 | 358,806 | -0.02(-0.29%) |
May 15, 2007 | 6.106 | 6.227 | 6.092 | 6.132 | 948,246 | +0.05(+0.83%) |
May 14, 2007 | 6.040 | 6.136 | 6.015 | 6.082 | 482,497 | +0.01(+0.17%) |
May 11, 2007 | 6.031 | 6.095 | 5.993 | 6.071 | 474,445 | +0.04(+0.65%) |
May 10, 2007 | 6.065 | 6.086 | 5.991 | 6.032 | 423,451 | +0.01(+0.15%) |
May 09, 2007 | 6.012 | 6.053 | 6.006 | 6.023 | 471,778 | +0.00(+0.00%) |
May 08, 2007 | 5.958 | 6.056 | 5.945 | 6.023 | 369,963 | +0.02(+0.33%) |
May 07, 2007 | 5.976 | 6.018 | 5.955 | 6.003 | 380,370 | -0.02(-0.35%) |
May 04, 2007 | 6.031 | 6.074 | 6.015 | 6.025 | 475,546 | -0.02(-0.25%) |
May 03, 2007 | 5.948 | 6.092 | 5.948 | 6.040 | 323,573 | +0.09(+1.55%) |
May 02, 2007 | 6.023 | 6.100 | 5.948 | 5.948 | 477,277 | -0.06(-0.98%) |
May 01, 2007 | 6.049 | 6.049 | 5.960 | 6.006 | 360,657 | +0.02(+0.30%) |
Apr 30, 2007 | 6.106 | 6.106 | 5.960 | 5.988 | 706,623 | +0.03(+0.51%) |
Apr 27, 2007 | 5.999 | 6.029 | 5.939 | 5.958 | 287,695 | -0.01(-0.18%) |
Apr 26, 2007 | 5.994 | 6.073 | 5.910 | 5.969 | 367,841 | -0.03(-0.43%) |
Apr 25, 2007 | 6.023 | 6.106 | 5.934 | 5.994 | 388,794 | -0.04(-0.72%) |
Apr 24, 2007 | 6.103 | 6.106 | 6.031 | 6.038 | 420,008 | +0.01(+0.13%) |
Apr 23, 2007 | 6.046 | 6.106 | 6.000 | 6.031 | 2,236,516 | +0.02(+0.30%) |
Apr 20, 2007 | 5.905 | 6.021 | 5.890 | 6.012 | 411,750 | +0.07(+1.17%) |
Apr 19, 2007 | 5.890 | 5.991 | 5.887 | 5.943 | 231,461 | -0.09(-1.45%) |
Apr 18, 2007 | 5.966 | 6.032 | 5.883 | 6.031 | 508,140 | +0.06(+1.04%) |
Apr 17, 2007 | 6.110 | 6.110 | 5.928 | 5.969 | 481,084 | -0.10(-1.66%) |
Apr 16, 2007 | 6.023 | 6.088 | 5.985 | 6.070 | 873,520 | +0.09(+1.46%) |
Apr 13, 2007 | 6.020 | 6.020 | 5.951 | 5.982 | 513,227 | +0.03(+0.46%) |
Apr 12, 2007 | 5.776 | 5.975 | 5.745 | 5.955 | 582,687 | +0.14(+2.49%) |
Apr 11, 2007 | 5.970 | 5.979 | 5.788 | 5.811 | 509,705 | -0.11(-1.91%) |
Apr 10, 2007 | 5.964 | 5.978 | 5.902 | 5.923 | 384,635 | -0.01(-0.20%) |
Apr 09, 2007 | 5.955 | 6.023 | 5.930 | 5.936 | 664,816 | +0.00(+0.05%) |
Apr 05, 2007 | 5.868 | 5.949 | 5.822 | 5.933 | 614,008 | +0.11(+1.81%) |
Apr 04, 2007 | 5.735 | 5.827 | 5.654 | 5.827 | 526,188 | +0.06(+1.07%) |
Apr 03, 2007 | 5.880 | 5.880 | 5.737 | 5.765 | 442,958 | -0.02(-0.42%) |
Apr 02, 2007 | 5.669 | 5.803 | 5.654 | 5.789 | 650,628 | +0.07(+1.27%) |
Mar 30, 2007 | 5.729 | 5.729 | 5.685 | 5.717 | 578,601 | +0.04(+0.69%) |
Mar 29, 2007 | 5.658 | 5.684 | 5.557 | 5.678 | 530,811 | +0.08(+1.48%) |
Mar 28, 2007 | 5.586 | 5.620 | 5.563 | 5.595 | 455,229 | -0.02(-0.30%) |
Mar 27, 2007 | 5.611 | 5.646 | 5.577 | 5.611 | 882,746 | +0.11(+1.94%) |
Mar 26, 2007 | 5.522 | 5.539 | 5.412 | 5.504 | 745,843 | +0.09(+1.70%) |
Mar 23, 2007 | 5.322 | 5.426 | 5.322 | 5.412 | 436,929 | +0.06(+1.13%) |
Mar 22, 2007 | 5.326 | 5.411 | 5.316 | 5.352 | 1,157,494 | +0.04(+0.79%) |
Mar 21, 2007 | 5.230 | 5.311 | 5.221 | 5.310 | 603,600 | +0.08(+1.53%) |
Mar 20, 2007 | 5.284 | 5.284 | 5.228 | 5.230 | 569,919 | +0.00(+0.03%) |
Mar 19, 2007 | 5.209 | 5.295 | 5.195 | 5.228 | 2,319,871 | +0.01(+0.14%) |
Mar 16, 2007 | 5.209 | 5.256 | 5.183 | 5.221 | 537,019 | +0.04(+0.82%) |
Mar 15, 2007 | 5.201 | 5.215 | 5.126 | 5.179 | 476,640 | +0.02(+0.29%) |
Mar 14, 2007 | 5.210 | 5.215 | 5.137 | 5.164 | 669,943 | -0.05(-0.93%) |
Mar 13, 2007 | 5.280 | 5.256 | 5.201 | 5.212 | 482,902 | -0.07(-1.29%) |
Mar 12, 2007 | 5.206 | 5.284 | 5.203 | 5.280 | 626,597 | +0.05(+1.01%) |
Mar 09, 2007 | 5.230 | 5.239 | 5.201 | 5.227 | 399,135 | -0.01(-0.20%) |
Mar 08, 2007 | 5.337 | 5.337 | 5.225 | 5.238 | 570,807 | -0.05(-0.88%) |
Mar 07, 2007 | 5.284 | 5.326 | 5.266 | 5.284 | 224,464 | -0.03(-0.54%) |
Mar 06, 2007 | 5.307 | 5.345 | 5.257 | 5.313 | 487,193 | +0.06(+1.18%) |
Mar 05, 2007 | 5.284 | 5.326 | 5.244 | 5.251 | 764,256 | -0.06(-1.05%) |
Mar 02, 2007 | 5.352 | 5.358 | 5.293 | 5.307 | 914,631 | -0.04(-0.71%) |
Mar 01, 2007 | 5.254 | 5.345 | 5.201 | 5.345 | 817,857 | +0.11(+2.16%) |
Feb 28, 2007 | 5.247 | 5.269 | 5.201 | 5.231 | 458,904 | -0.02(-0.29%) |
Feb 27, 2007 | 5.384 | 5.384 | 5.241 | 5.247 | 560,792 | -0.13(-2.36%) |
Feb 26, 2007 | 5.400 | 5.400 | 5.322 | 5.373 | 541,264 | +0.02(+0.45%) |
Feb 23, 2007 | 5.345 | 5.394 | 5.345 | 5.349 | 501,235 | +0.00(+0.06%) |
Feb 22, 2007 | 5.320 | 5.360 | 5.299 | 5.346 | 656,292 | +0.06(+1.05%) |
Feb 21, 2007 | 5.289 | 5.525 | 5.266 | 5.290 | 1,272,264 | +0.02(+0.31%) |
Feb 20, 2007 | 5.301 | 5.301 | 5.221 | 5.274 | 3,673,647 | -0.03(-0.51%) |
Feb 16, 2007 | 5.284 | 5.320 | 5.278 | 5.301 | 923,884 | -0.01(-0.26%) |
Feb 15, 2007 | 5.352 | 5.358 | 5.307 | 5.314 | 605,710 | -0.01(-0.11%) |
Feb 14, 2007 | 5.307 | 5.336 | 5.277 | 5.320 | 814,202 | +0.01(+0.26%) |
Feb 13, 2007 | 5.307 | 5.329 | 5.287 | 5.307 | 575,649 | +0.01(+0.11%) |
Feb 12, 2007 | 5.304 | 5.313 | 5.269 | 5.301 | 554,053 | -0.01(-0.17%) |
Feb 09, 2007 | 5.340 | 5.352 | 5.301 | 5.310 | 927,187 | -0.03(-0.48%) |
Feb 08, 2007 | 5.277 | 5.343 | 5.277 | 5.336 | 729,228 | +0.03(+0.60%) |
Feb 07, 2007 | 5.299 | 5.331 | 5.299 | 5.304 | 844,322 | -0.01(-0.17%) |
Feb 06, 2007 | 5.278 | 5.337 | 5.278 | 5.313 | 827,262 | +0.04(+0.69%) |
Feb 05, 2007 | 5.254 | 5.304 | 5.215 | 5.277 | 2,712,095 | +0.01(+0.17%) |
Feb 02, 2007 | 5.308 | 5.316 | 5.239 | 5.268 | 853,303 | +0.03(+0.60%) |
Feb 01, 2007 | 5.164 | 5.302 | 5.164 | 5.236 | 970,699 | +0.08(+1.49%) |
Jan 31, 2007 | 5.152 | 5.225 | 5.133 | 5.159 | 822,447 | +0.03(+0.50%) |
Jan 30, 2007 | 5.066 | 5.158 | 5.061 | 5.133 | 649,646 | +0.05(+0.95%) |
Jan 29, 2007 | 5.126 | 5.147 | 5.066 | 5.085 | 880,962 | -0.01(-0.12%) |
Jan 26, 2007 | 5.058 | 5.124 | 5.057 | 5.091 | 653,062 | +0.03(+0.51%) |
Jan 25, 2007 | 5.096 | 5.103 | 5.051 | 5.066 | 707,565 | -0.04(-0.74%) |
Jan 24, 2007 | 5.155 | 5.155 | 5.081 | 5.103 | 487,896 | -0.01(-0.12%) |
Jan 23, 2007 | 5.102 | 5.153 | 5.093 | 5.109 | 467,042 | +0.02(+0.33%) |
Jan 22, 2007 | 5.149 | 5.155 | 5.066 | 5.093 | 424,340 | -0.01(-0.27%) |
Jan 19, 2007 | 5.058 | 5.135 | 5.057 | 5.106 | 437,964 | +0.02(+0.47%) |
Jan 18, 2007 | 5.078 | 5.156 | 5.055 | 5.082 | 681,882 | -0.00(-0.06%) |
Jan 17, 2007 | 5.147 | 5.147 | 5.058 | 5.085 | 759,388 | -0.01(-0.12%) |
Jan 16, 2007 | 5.168 | 5.186 | 5.087 | 5.091 | 578,813 | -0.04(-0.71%) |
Jan 12, 2007 | 5.141 | 5.162 | 5.112 | 5.127 | 459,819 | +0.01(+0.18%) |
Jan 11, 2007 | 5.073 | 5.159 | 5.059 | 5.118 | 398,179 | +0.05(+0.89%) |
Jan 10, 2007 | 5.087 | 5.106 | 5.035 | 5.073 | 709,853 | +0.00(+0.00%) |
Jan 09, 2007 | 5.126 | 5.189 | 5.073 | 5.073 | 575,656 | -0.03(-0.59%) |
Jan 08, 2007 | 5.082 | 5.165 | 5.066 | 5.103 | 579,510 | +0.02(+0.42%) |
Jan 05, 2007 | 5.114 | 5.114 | 5.035 | 5.082 | 1,068,866 | -0.01(-0.27%) |
Jan 04, 2007 | 5.124 | 5.144 | 5.088 | 5.096 | 911,878 | -0.03(-0.56%) |
Jan 03, 2007 | 5.207 | 5.259 | 5.124 | 5.124 | 901,949 | -0.08(-1.54%) |
Dec 29, 2006 | 5.164 | 5.210 | 5.164 | 5.204 | 476,182 | +0.01(+0.26%) |
Dec 28, 2006 | 5.201 | 5.253 | 5.164 | 5.191 | 468,316 | -0.03(-0.49%) |
Dec 27, 2006 | 5.123 | 5.295 | 5.099 | 5.216 | 615,089 | +0.09(+1.82%) |
Dec 26, 2006 | 5.120 | 5.164 | 5.064 | 5.123 | 990,790 | +0.00(+0.06%) |
Dec 22, 2006 | 5.144 | 5.171 | 5.105 | 5.120 | 1,150,590 | -0.01(-0.15%) |
Dec 21, 2006 | 5.117 | 5.139 | 5.087 | 5.127 | 1,186,361 | +0.03(+0.50%) |
Dec 20, 2006 | 5.126 | 5.170 | 5.102 | 5.102 | 986,339 | -0.00(-0.09%) |
Dec 19, 2006 | 5.174 | 5.180 | 5.103 | 5.106 | 1,016,021 | -0.04(-0.73%) |
Dec 18, 2006 | 5.277 | 5.334 | 5.129 | 5.144 | 1,590,086 | -0.20(-3.67%) |
Dec 15, 2006 | 5.286 | 5.340 | 5.251 | 5.340 | 1,213,032 | +0.08(+1.52%) |
Dec 14, 2006 | 5.322 | 5.322 | 5.227 | 5.260 | 1,022,754 | -0.02(-0.40%) |
Dec 13, 2006 | 5.310 | 5.313 | 5.254 | 5.281 | 671,886 | -0.00(-0.06%) |
Dec 12, 2006 | 5.296 | 5.321 | 5.247 | 5.284 | 506,495 | -0.02(-0.37%) |
Dec 11, 2006 | 5.337 | 5.342 | 5.295 | 5.304 | 538,930 | -0.04(-0.71%) |
Dec 08, 2006 | 5.352 | 5.406 | 5.319 | 5.342 | 504,047 | -0.03(-0.56%) |
Dec 07, 2006 | 5.337 | 5.414 | 5.308 | 5.372 | 1,206,207 | +0.07(+1.25%) |
Dec 06, 2006 | 5.290 | 5.331 | 5.216 | 5.305 | 880,478 | +0.03(+0.49%) |
Dec 05, 2006 | 5.228 | 5.290 | 5.228 | 5.280 | 991,546 | +0.08(+1.51%) |
Dec 04, 2006 | 5.200 | 5.204 | 5.156 | 5.201 | 814,739 | +0.04(+0.73%) |
Dec 01, 2006 | 5.213 | 5.213 | 5.138 | 5.164 | 851,917 | +0.00(+0.03%) |
Nov 30, 2006 | 5.189 | 5.227 | 5.156 | 5.162 | 1,059,938 | -0.04(-0.81%) |
Nov 29, 2006 | 5.197 | 5.231 | 5.176 | 5.204 | 687,925 | +0.01(+0.15%) |
Nov 28, 2006 | 5.173 | 5.235 | 5.173 | 5.197 | 453,226 | +0.00(+0.06%) |
Nov 27, 2006 | 5.277 | 5.277 | 5.171 | 5.194 | 698,252 | -0.05(-0.89%) |
Nov 24, 2006 | 5.224 | 5.241 | 5.218 | 5.241 | 135,642 | +0.03(+0.58%) |
Nov 22, 2006 | 5.253 | 5.253 | 5.174 | 5.210 | 357,971 | +0.00(+0.06%) |
Nov 21, 2006 | 5.244 | 5.244 | 5.194 | 5.207 | 678,347 | +0.02(+0.29%) |
Nov 20, 2006 | 5.292 | 5.307 | 5.186 | 5.192 | 1,062,259 | -0.09(-1.80%) |
Nov 17, 2006 | 5.265 | 5.390 | 5.219 | 5.287 | 1,666,351 | +0.07(+1.27%) |
Nov 16, 2006 | 5.268 | 5.268 | 5.186 | 5.221 | 931,060 | -0.03(-0.55%) |
Nov 15, 2006 | 5.130 | 5.328 | 5.126 | 5.250 | 782,118 | +0.02(+0.43%) |
Nov 14, 2006 | 5.277 | 5.277 | 5.129 | 5.227 | 1,224,129 | -0.01(-0.14%) |
Nov 13, 2006 | 5.171 | 5.241 | 5.171 | 5.235 | 571,391 | +0.02(+0.40%) |
Nov 10, 2006 | 5.188 | 5.239 | 5.164 | 5.213 | 553,701 | +0.01(+0.12%) |
Nov 09, 2006 | 5.274 | 5.275 | 5.182 | 5.207 | 606,413 | +0.00(+0.00%) |
Nov 08, 2006 | 5.138 | 5.221 | 5.132 | 5.207 | 1,345,710 | +0.02(+0.38%) |
Nov 07, 2006 | 5.201 | 5.265 | 5.140 | 5.188 | 1,574,207 | -0.05(-0.89%) |
Nov 06, 2006 | 5.218 | 5.310 | 5.201 | 5.235 | 563,412 | -0.02(-0.40%) |
Nov 03, 2006 | 5.277 | 5.298 | 5.209 | 5.256 | 594,407 | -0.02(-0.37%) |
Nov 02, 2006 | 5.231 | 5.310 | 5.203 | 5.275 | 644,844 | -0.05(-0.88%) |
Nov 01, 2006 | 5.345 | 5.412 | 5.290 | 5.322 | 580,312 | -0.05(-0.87%) |
Oct 31, 2006 | 5.387 | 5.417 | 5.265 | 5.369 | 1,310,124 | -0.07(-1.33%) |
Oct 30, 2006 | 5.545 | 5.614 | 5.394 | 5.441 | 1,237,136 | -0.13(-2.35%) |
Oct 27, 2006 | 5.563 | 5.646 | 5.560 | 5.572 | 559,372 | +0.01(+0.22%) |
Oct 26, 2006 | 5.533 | 5.578 | 5.519 | 5.560 | 315,540 | +0.03(+0.52%) |
Oct 25, 2006 | 5.450 | 5.577 | 5.446 | 5.532 | 688,256 | +0.08(+1.52%) |
Oct 24, 2006 | 5.414 | 5.483 | 5.390 | 5.449 | 1,070,431 | +0.06(+1.15%) |
Oct 23, 2006 | 5.329 | 5.414 | 5.298 | 5.387 | 1,369,887 | +0.08(+1.42%) |
Oct 20, 2006 | 5.275 | 5.336 | 5.262 | 5.311 | 1,337,850 | -0.03(-0.54%) |
Oct 19, 2006 | 5.277 | 5.388 | 5.277 | 5.340 | 630,888 | +0.06(+1.08%) |
Oct 18, 2006 | 5.311 | 5.345 | 5.283 | 5.283 | 388,688 | -0.03(-0.57%) |
Oct 17, 2006 | 5.233 | 5.342 | 5.216 | 5.313 | 440,312 | +0.02(+0.43%) |
Oct 16, 2006 | 5.241 | 5.323 | 5.216 | 5.290 | 510,402 | +0.03(+0.49%) |
Oct 13, 2006 | 5.310 | 5.314 | 5.231 | 5.265 | 605,245 | -0.02(-0.29%) |
Oct 12, 2006 | 5.314 | 5.314 | 5.236 | 5.280 | 604,556 | -0.00(-0.06%) |
Oct 11, 2006 | 5.201 | 5.313 | 5.201 | 5.283 | 392,011 | +0.00(+0.09%) |
Oct 10, 2006 | 5.164 | 5.311 | 5.156 | 5.278 | 715,557 | +0.07(+1.30%) |
Oct 09, 2006 | 5.188 | 5.281 | 5.188 | 5.210 | 360,087 | -0.02(-0.35%) |
Oct 06, 2006 | 5.201 | 5.269 | 5.201 | 5.228 | 389,132 | -0.01(-0.17%) |
Oct 05, 2006 | 5.216 | 5.274 | 5.209 | 5.238 | 444,218 | +0.02(+0.38%) |
Oct 04, 2006 | 5.164 | 5.251 | 5.164 | 5.218 | 515,363 | +0.02(+0.44%) |
Oct 03, 2006 | 5.191 | 5.216 | 5.164 | 5.195 | 508,352 | -0.05(-1.03%) |
Oct 02, 2006 | 5.262 | 5.301 | 5.230 | 5.250 | 595,986 | +0.00(+0.00%) |
Sep 29, 2006 | 5.233 | 5.319 | 5.233 | 5.250 | 311,613 | -0.03(-0.49%) |
Sep 28, 2006 | 5.238 | 5.284 | 5.225 | 5.275 | 284,604 | +0.02(+0.37%) |
Sep 27, 2006 | 5.244 | 5.275 | 5.215 | 5.256 | 541,132 | +0.02(+0.43%) |
Sep 26, 2006 | 5.162 | 5.254 | 5.162 | 5.233 | 551,930 | +0.02(+0.46%) |
Sep 25, 2006 | 5.236 | 5.236 | 5.102 | 5.209 | 1,071,399 | -0.05(-0.95%) |
Sep 22, 2006 | 5.284 | 5.284 | 5.209 | 5.259 | 292,670 | -0.01(-0.26%) |
Sep 21, 2006 | 5.180 | 5.323 | 5.180 | 5.272 | 709,581 | +0.04(+0.84%) |
Sep 20, 2006 | 5.235 | 5.275 | 5.189 | 5.228 | 505,506 | -0.01(-0.20%) |
Sep 19, 2006 | 5.216 | 5.254 | 5.164 | 5.239 | 494,423 | +0.03(+0.49%) |
Sep 18, 2006 | 5.262 | 5.277 | 5.201 | 5.213 | 742,613 | -0.05(-0.92%) |
Sep 15, 2006 | 5.209 | 5.266 | 5.192 | 5.262 | 791,053 | +0.00(+0.09%) |
Sep 14, 2006 | 5.277 | 5.311 | 5.203 | 5.257 | 608,781 | +0.01(+0.20%) |
Sep 13, 2006 | 5.167 | 5.296 | 5.167 | 5.247 | 539,427 | +0.04(+0.78%) |
Sep 12, 2006 | 5.170 | 5.221 | 5.170 | 5.206 | 343,385 | -0.01(-0.26%) |
Sep 11, 2006 | 5.164 | 5.329 | 5.143 | 5.219 | 650,920 | -0.01(-0.14%) |
Sep 08, 2006 | 5.287 | 5.372 | 5.159 | 5.227 | 1,876,110 | -0.12(-2.31%) |
Sep 07, 2006 | 5.509 | 5.509 | 5.281 | 5.351 | 1,716,595 | -0.13(-2.45%) |
Sep 06, 2006 | 5.533 | 5.539 | 5.461 | 5.485 | 430,614 | -0.05(-0.85%) |
Sep 05, 2006 | 5.578 | 5.578 | 5.507 | 5.532 | 207,775 | -0.00(-0.05%) |
Sep 01, 2006 | 5.515 | 5.584 | 5.510 | 5.535 | 243,872 | +0.00(+0.05%) |
Aug 31, 2006 | 5.507 | 5.581 | 5.504 | 5.532 | 158,340 | -0.01(-0.24%) |
Aug 30, 2006 | 5.542 | 5.560 | 5.488 | 5.545 | 238,167 | -0.03(-0.49%) |
Aug 29, 2006 | 5.530 | 5.592 | 5.494 | 5.572 | 246,001 | -0.00(-0.03%) |
Aug 28, 2006 | 5.541 | 5.578 | 5.480 | 5.574 | 598,971 | -0.00(-0.08%) |
Aug 25, 2006 | 5.525 | 5.654 | 5.525 | 5.578 | 157,783 | +0.02(+0.41%) |
Aug 24, 2006 | 5.562 | 5.640 | 5.521 | 5.556 | 199,259 | -0.02(-0.35%) |
Aug 23, 2006 | 5.578 | 5.658 | 5.535 | 5.575 | 281,666 | -0.05(-0.86%) |
Aug 22, 2006 | 5.628 | 5.682 | 5.519 | 5.623 | 368,232 | -0.03(-0.56%) |
Aug 21, 2006 | 5.729 | 5.729 | 5.628 | 5.655 | 303,667 | -0.07(-1.29%) |
Aug 18, 2006 | 5.611 | 5.729 | 5.608 | 5.729 | 373,160 | +0.11(+1.96%) |
Aug 17, 2006 | 5.654 | 5.699 | 5.614 | 5.619 | 323,785 | -0.03(-0.45%) |
Aug 16, 2006 | 5.626 | 5.699 | 5.626 | 5.645 | 234,891 | +0.01(+0.13%) |
Aug 15, 2006 | 5.645 | 5.747 | 5.580 | 5.637 | 297,061 | +0.03(+0.62%) |
Aug 14, 2006 | 5.767 | 5.767 | 5.538 | 5.602 | 330,981 | -0.07(-1.30%) |
Aug 11, 2006 | 5.678 | 5.729 | 5.623 | 5.676 | 280,757 | -0.05(-0.83%) |
Aug 10, 2006 | 5.694 | 5.752 | 5.654 | 5.724 | 381,743 | -0.01(-0.12%) |
Aug 09, 2006 | 5.774 | 5.814 | 5.685 | 5.731 | 343,511 | -0.04(-0.76%) |
Aug 08, 2006 | 5.691 | 5.859 | 5.691 | 5.774 | 339,120 | +0.01(+0.21%) |
Aug 07, 2006 | 5.789 | 5.866 | 5.697 | 5.762 | 618,001 | +0.03(+0.61%) |
Aug 04, 2006 | 5.880 | 5.880 | 5.676 | 5.728 | 371,349 | -0.03(-0.55%) |
Aug 03, 2006 | 5.821 | 5.880 | 5.711 | 5.759 | 698,219 | +0.03(+0.53%) |
Aug 02, 2006 | 5.654 | 5.835 | 5.654 | 5.729 | 924,912 | +0.12(+2.15%) |
Aug 01, 2006 | 5.578 | 5.706 | 5.518 | 5.608 | 928,885 | +0.12(+2.20%) |
Jul 31, 2006 | 5.322 | 5.550 | 5.322 | 5.488 | 498,230 | +0.09(+1.65%) |
Jul 28, 2006 | 5.352 | 5.492 | 5.329 | 5.399 | 494,058 | +0.04(+0.82%) |
Jul 27, 2006 | 5.415 | 5.464 | 5.352 | 5.355 | 314,744 | -0.05(-0.84%) |
Jul 26, 2006 | 5.470 | 5.470 | 5.316 | 5.400 | 376,085 | -0.01(-0.19%) |
Jul 25, 2006 | 5.355 | 5.462 | 5.126 | 5.411 | 677,352 | +0.05(+0.87%) |
Jul 24, 2006 | 5.322 | 5.450 | 5.316 | 5.364 | 583,516 | -0.00(-0.06%) |
Jul 21, 2006 | 5.393 | 5.471 | 5.339 | 5.367 | 463,533 | -0.06(-1.19%) |
Jul 20, 2006 | 5.453 | 5.492 | 5.390 | 5.432 | 286,713 | -0.09(-1.61%) |
Jul 19, 2006 | 5.394 | 5.563 | 5.394 | 5.521 | 555,605 | +0.11(+2.09%) |
Jul 18, 2006 | 5.367 | 5.440 | 5.292 | 5.408 | 704,998 | +0.02(+0.39%) |
Jul 17, 2006 | 5.414 | 5.423 | 5.308 | 5.387 | 596,954 | -0.05(-1.00%) |
Jul 14, 2006 | 5.443 | 5.471 | 5.369 | 5.441 | 366,560 | -0.04(-0.80%) |
Jul 13, 2006 | 5.541 | 5.541 | 5.423 | 5.485 | 383,846 | -0.06(-1.03%) |
Jul 12, 2006 | 5.601 | 5.629 | 5.459 | 5.542 | 629,933 | -0.05(-0.84%) |
Jul 11, 2006 | 5.646 | 5.676 | 5.565 | 5.589 | 227,090 | -0.04(-0.64%) |
Jul 10, 2006 | 5.578 | 5.639 | 5.578 | 5.625 | 337,449 | +0.04(+0.73%) |
Jul 07, 2006 | 5.651 | 5.699 | 5.574 | 5.584 | 373,664 | -0.02(-0.43%) |
Jul 06, 2006 | 5.679 | 5.726 | 5.601 | 5.608 | 289,387 | -0.02(-0.27%) |
Jul 05, 2006 | 5.541 | 5.702 | 5.503 | 5.623 | 756,854 | +0.13(+2.33%) |
Jul 03, 2006 | 5.462 | 5.569 | 5.462 | 5.495 | 184,766 | +0.03(+0.61%) |
Jun 30, 2006 | 5.512 | 5.512 | 5.390 | 5.462 | 427,371 | +0.07(+1.34%) |
Jun 29, 2006 | 5.351 | 5.399 | 5.302 | 5.390 | 531,958 | +0.03(+0.56%) |
Jun 28, 2006 | 5.411 | 5.435 | 5.334 | 5.360 | 390,266 | -0.08(-1.44%) |
Jun 27, 2006 | 5.426 | 5.519 | 5.385 | 5.438 | 472,965 | +0.03(+0.47%) |
Jun 26, 2006 | 5.314 | 5.417 | 5.314 | 5.412 | 292,511 | +0.08(+1.53%) |
Jun 23, 2006 | 5.352 | 5.427 | 5.313 | 5.331 | 431,848 | -0.02(-0.34%) |
Jun 22, 2006 | 5.364 | 5.364 | 5.244 | 5.349 | 302,181 | +0.03(+0.51%) |
Jun 21, 2006 | 5.200 | 5.393 | 5.200 | 5.322 | 268,672 | +0.09(+1.73%) |
Jun 20, 2006 | 5.241 | 5.340 | 5.215 | 5.231 | 272,884 | -0.04(-0.83%) |
Jun 19, 2006 | 5.201 | 5.313 | 5.183 | 5.275 | 637,541 | +0.00(+0.06%) |
Jun 16, 2006 | 5.418 | 5.418 | 5.262 | 5.272 | 864,221 | -0.02(-0.40%) |
Jun 15, 2006 | 5.260 | 5.364 | 5.235 | 5.293 | 722,164 | +0.04(+0.69%) |
Jun 14, 2006 | 5.132 | 5.298 | 5.126 | 5.257 | 404,368 | +0.08(+1.63%) |
Jun 13, 2006 | 5.271 | 5.284 | 5.164 | 5.173 | 1,113,498 | -0.11(-2.14%) |
Jun 12, 2006 | 5.266 | 5.317 | 5.266 | 5.286 | 611,872 | -0.02(-0.31%) |
Jun 09, 2006 | 5.269 | 5.409 | 5.251 | 5.302 | 392,853 | -0.01(-0.11%) |
Jun 08, 2006 | 5.427 | 5.429 | 5.222 | 5.308 | 1,306,416 | -0.16(-2.90%) |
Jun 07, 2006 | 5.578 | 5.593 | 5.363 | 5.467 | 428,041 | -0.09(-1.60%) |
Jun 06, 2006 | 5.646 | 5.646 | 5.497 | 5.556 | 439,436 | -0.03(-0.62%) |
Jun 05, 2006 | 5.684 | 5.691 | 5.542 | 5.590 | 493,833 | -0.07(-1.17%) |
Jun 02, 2006 | 5.608 | 5.691 | 5.581 | 5.657 | 358,966 | +0.06(+1.10%) |