Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.077 | 6.183 | 6.062 | 6.171 | 205,702 | +0.09(+1.56%) |
Mar 29, 2007 | 6.062 | 6.105 | 6.025 | 6.077 | 179,250 | +0.04(+0.71%) |
Mar 28, 2007 | 5.919 | 6.033 | 5.916 | 6.033 | 240,508 | +0.09(+1.55%) |
Mar 27, 2007 | 5.970 | 6.002 | 5.927 | 5.942 | 313,601 | -0.03(-0.43%) |
Mar 26, 2007 | 6.010 | 6.042 | 5.967 | 5.967 | 241,205 | -0.04(-0.72%) |
Mar 23, 2007 | 6.010 | 6.045 | 5.953 | 6.010 | 200,830 | +0.01(+0.19%) |
Mar 22, 2007 | 5.962 | 6.005 | 5.947 | 5.999 | 163,239 | +0.02(+0.38%) |
Mar 21, 2007 | 5.962 | 6.028 | 5.939 | 5.976 | 168,112 | +0.00(+0.00%) |
Mar 20, 2007 | 5.956 | 5.979 | 5.933 | 5.976 | 186,559 | +0.02(+0.39%) |
Mar 19, 2007 | 5.930 | 5.990 | 5.930 | 5.953 | 132,958 | +0.02(+0.39%) |
Mar 16, 2007 | 6.005 | 6.042 | 5.930 | 5.930 | 187,951 | -0.05(-0.86%) |
Mar 15, 2007 | 6.019 | 6.033 | 5.979 | 5.982 | 122,516 | -0.01(-0.14%) |
Mar 14, 2007 | 5.959 | 5.990 | 5.898 | 5.990 | 133,306 | +0.05(+0.77%) |
Mar 13, 2007 | 5.965 | 6.008 | 5.933 | 5.944 | 198,393 | -0.02(-0.34%) |
Mar 12, 2007 | 5.990 | 6.005 | 5.953 | 5.965 | 129,129 | -0.04(-0.67%) |
Mar 09, 2007 | 5.953 | 6.025 | 5.953 | 6.005 | 143,400 | +0.06(+0.97%) |
Mar 08, 2007 | 5.890 | 5.990 | 5.875 | 5.947 | 172,637 | +0.06(+0.98%) |
Mar 07, 2007 | 5.861 | 5.890 | 5.861 | 5.890 | 178,554 | +0.04(+0.74%) |
Mar 06, 2007 | 5.835 | 5.884 | 5.821 | 5.847 | 132,958 | +0.03(+0.59%) |
Mar 05, 2007 | 5.919 | 5.919 | 5.812 | 5.812 | 147,925 | -0.11(-1.94%) |
Mar 02, 2007 | 5.933 | 5.979 | 5.914 | 5.927 | 93,279 | -0.02(-0.34%) |
Mar 01, 2007 | 6.019 | 6.019 | 5.947 | 5.947 | 186,559 | -0.07(-1.15%) |
Feb 28, 2007 | 6.016 | 6.102 | 5.976 | 6.016 | 230,067 | +0.03(+0.43%) |
Feb 27, 2007 | 6.022 | 6.042 | 5.916 | 5.990 | 254,083 | -0.03(-0.52%) |
Feb 26, 2007 | 5.956 | 6.025 | 5.956 | 6.022 | 201,526 | +0.09(+1.50%) |
Feb 23, 2007 | 5.847 | 5.933 | 5.824 | 5.933 | 197,349 | +0.07(+1.28%) |
Feb 22, 2007 | 5.832 | 5.867 | 5.818 | 5.858 | 288,541 | +0.03(+0.44%) |
Feb 21, 2007 | 5.875 | 5.898 | 5.818 | 5.832 | 355,716 | -0.07(-1.17%) |
Feb 20, 2007 | 5.970 | 6.025 | 5.898 | 5.901 | 260,000 | -0.09(-1.58%) |
Feb 16, 2007 | 5.996 | 6.025 | 5.956 | 5.996 | 152,449 | -0.01(-0.24%) |
Feb 15, 2007 | 5.976 | 6.039 | 5.965 | 6.010 | 293,761 | +0.05(+0.87%) |
Feb 14, 2007 | 6.039 | 6.077 | 5.956 | 5.959 | 399,119 | -0.10(-1.71%) |
Feb 13, 2007 | 5.884 | 6.160 | 5.873 | 6.062 | 607,015 | +0.19(+3.23%) |
Feb 12, 2007 | 5.887 | 5.936 | 5.855 | 5.873 | 252,690 | -0.00(-0.05%) |
Feb 09, 2007 | 5.927 | 5.942 | 5.858 | 5.875 | 284,712 | -0.04(-0.63%) |
Feb 08, 2007 | 5.901 | 5.933 | 5.873 | 5.913 | 253,735 | +0.01(+0.24%) |
Feb 07, 2007 | 5.939 | 5.942 | 5.893 | 5.898 | 165,676 | -0.03(-0.48%) |
Feb 06, 2007 | 5.990 | 6.016 | 5.878 | 5.927 | 461,526 | -0.08(-1.29%) |
Feb 05, 2007 | 5.973 | 6.022 | 5.973 | 6.005 | 332,744 | +0.05(+0.77%) |
Feb 02, 2007 | 5.982 | 5.985 | 5.930 | 5.959 | 179,598 | -0.01(-0.24%) |
Feb 01, 2007 | 6.033 | 6.088 | 5.947 | 5.973 | 301,767 | -0.03(-0.53%) |
Jan 31, 2007 | 6.085 | 6.097 | 5.990 | 6.005 | 387,389 | -0.03(-0.57%) |
Jan 30, 2007 | 6.019 | 6.056 | 5.990 | 6.039 | 300,375 | +0.05(+0.86%) |
Jan 29, 2007 | 5.942 | 6.005 | 5.927 | 5.987 | 160,455 | +0.06(+1.02%) |
Jan 26, 2007 | 5.893 | 5.951 | 5.878 | 5.927 | 238,072 | +0.05(+0.93%) |
Jan 25, 2007 | 5.910 | 5.936 | 5.852 | 5.873 | 415,930 | -0.04(-0.63%) |
Jan 24, 2007 | 5.910 | 5.927 | 5.875 | 5.910 | 319,170 | +0.01(+0.19%) |
Jan 23, 2007 | 5.965 | 5.970 | 5.875 | 5.898 | 305,595 | -0.06(-1.01%) |
Jan 22, 2007 | 5.919 | 5.962 | 5.904 | 5.959 | 443,775 | -0.09(-1.47%) |
Jan 19, 2007 | 6.054 | 6.088 | 6.008 | 6.048 | 473,708 | +0.01(+0.14%) |
Jan 18, 2007 | 6.071 | 6.074 | 6.016 | 6.039 | 234,939 | -0.01(-0.14%) |
Jan 17, 2007 | 6.094 | 6.131 | 6.048 | 6.048 | 335,529 | -0.05(-0.89%) |
Jan 16, 2007 | 6.062 | 6.131 | 6.056 | 6.102 | 353,628 | +0.04(+0.66%) |
Jan 12, 2007 | 5.962 | 6.062 | 5.962 | 6.062 | 221,365 | +0.07(+1.10%) |
Jan 11, 2007 | 5.962 | 6.033 | 5.962 | 5.996 | 251,994 | +0.03(+0.58%) |
Jan 10, 2007 | 5.965 | 5.982 | 5.939 | 5.962 | 151,753 | +0.01(+0.19%) |
Jan 09, 2007 | 5.910 | 5.962 | 5.910 | 5.950 | 200,134 | +0.03(+0.44%) |
Jan 08, 2007 | 5.973 | 5.973 | 5.904 | 5.924 | 193,172 | -0.05(-0.82%) |
Jan 05, 2007 | 6.031 | 6.033 | 5.942 | 5.973 | 245,381 | -0.04(-0.72%) |
Jan 04, 2007 | 5.959 | 6.025 | 5.953 | 6.016 | 202,570 | +0.06(+0.96%) |
Jan 03, 2007 | 6.042 | 6.102 | 5.896 | 5.959 | 400,268 | -0.10(-1.71%) |
Dec 29, 2006 | 6.105 | 6.148 | 6.036 | 6.062 | 224,846 | -0.01(-0.24%) |
Dec 28, 2006 | 6.079 | 6.102 | 6.045 | 6.077 | 134,350 | +0.02(+0.38%) |
Dec 27, 2006 | 6.088 | 6.125 | 6.019 | 6.054 | 150,361 | -0.01(-0.09%) |
Dec 26, 2006 | 6.039 | 6.074 | 6.019 | 6.059 | 185,167 | +0.04(+0.67%) |
Dec 22, 2006 | 6.077 | 6.077 | 6.002 | 6.019 | 207,443 | -0.02(-0.29%) |
Dec 21, 2006 | 6.062 | 6.105 | 5.976 | 6.036 | 245,381 | -0.00(-0.05%) |
Dec 20, 2006 | 6.074 | 6.076 | 6.022 | 6.039 | 155,234 | +0.01(+0.10%) |
Dec 19, 2006 | 6.074 | 6.074 | 5.990 | 6.033 | 205,006 | +0.00(+0.00%) |
Dec 18, 2006 | 6.033 | 6.045 | 6.005 | 6.033 | 127,389 | +0.03(+0.53%) |
Dec 15, 2006 | 5.999 | 6.010 | 5.967 | 6.002 | 135,743 | +0.04(+0.67%) |
Dec 14, 2006 | 6.033 | 6.048 | 5.950 | 5.962 | 228,674 | -0.03(-0.58%) |
Dec 13, 2006 | 6.019 | 6.056 | 5.953 | 5.996 | 200,134 | +0.01(+0.10%) |
Dec 12, 2006 | 6.016 | 6.054 | 5.985 | 5.990 | 247,470 | -0.02(-0.38%) |
Dec 11, 2006 | 5.979 | 6.033 | 5.962 | 6.013 | 157,322 | +0.06(+1.01%) |
Dec 08, 2006 | 5.950 | 5.999 | 5.919 | 5.953 | 240,160 | +0.04(+0.68%) |
Dec 07, 2006 | 5.985 | 5.985 | 5.881 | 5.913 | 223,454 | -0.03(-0.48%) |
Dec 06, 2006 | 5.982 | 5.996 | 5.924 | 5.942 | 182,731 | -0.01(-0.10%) |
Dec 05, 2006 | 5.967 | 5.993 | 5.927 | 5.947 | 292,369 | -0.02(-0.34%) |
Dec 04, 2006 | 5.965 | 6.045 | 5.921 | 5.967 | 307,336 | +0.03(+0.53%) |
Dec 01, 2006 | 5.867 | 5.936 | 5.818 | 5.936 | 399,223 | +0.09(+1.57%) |
Nov 30, 2006 | 5.844 | 5.875 | 5.792 | 5.844 | 279,839 | +0.02(+0.30%) |
Nov 29, 2006 | 5.786 | 5.841 | 5.775 | 5.827 | 254,779 | +0.07(+1.20%) |
Nov 28, 2006 | 5.717 | 5.798 | 5.717 | 5.758 | 231,111 | +0.04(+0.70%) |
Nov 27, 2006 | 5.717 | 5.761 | 5.594 | 5.717 | 635,904 | -0.01(-0.25%) |
Nov 24, 2006 | 5.689 | 5.746 | 5.689 | 5.732 | 82,490 | +0.05(+0.86%) |
Nov 22, 2006 | 5.603 | 5.684 | 5.591 | 5.683 | 249,906 | +0.09(+1.54%) |
Nov 21, 2006 | 5.611 | 5.617 | 5.585 | 5.597 | 223,105 | +0.00(+0.00%) |
Nov 20, 2006 | 5.648 | 5.686 | 5.580 | 5.597 | 332,396 | -0.03(-0.61%) |
Nov 17, 2006 | 5.674 | 5.703 | 5.620 | 5.631 | 313,253 | -0.03(-0.56%) |
Nov 16, 2006 | 5.703 | 5.740 | 5.660 | 5.663 | 289,237 | -0.02(-0.40%) |
Nov 15, 2006 | 5.660 | 5.689 | 5.640 | 5.686 | 194,217 | +0.05(+0.82%) |
Nov 14, 2006 | 5.669 | 5.686 | 5.634 | 5.640 | 237,028 | -0.02(-0.41%) |
Nov 13, 2006 | 5.657 | 5.663 | 5.631 | 5.663 | 174,725 | +0.02(+0.31%) |
Nov 10, 2006 | 5.660 | 5.660 | 5.623 | 5.646 | 202,918 | +0.01(+0.20%) |
Nov 09, 2006 | 5.625 | 5.657 | 5.623 | 5.634 | 225,194 | -0.02(-0.36%) |
Nov 08, 2006 | 5.669 | 5.671 | 5.631 | 5.654 | 125,997 | -0.01(-0.10%) |
Nov 07, 2006 | 5.703 | 5.703 | 5.626 | 5.660 | 284,364 | -0.02(-0.35%) |
Nov 06, 2006 | 5.700 | 5.703 | 5.671 | 5.680 | 195,609 | +0.01(+0.15%) |
Nov 03, 2006 | 5.689 | 5.697 | 5.650 | 5.671 | 144,096 | -0.00(-0.05%) |
Nov 02, 2006 | 5.674 | 5.674 | 5.603 | 5.674 | 418,715 | +0.01(+0.10%) |
Nov 01, 2006 | 5.703 | 5.709 | 5.631 | 5.669 | 233,547 | -0.05(-0.85%) |
Oct 31, 2006 | 5.775 | 5.789 | 5.697 | 5.717 | 355,716 | -0.05(-0.85%) |
Oct 30, 2006 | 5.804 | 5.804 | 5.755 | 5.766 | 234,591 | -0.01(-0.10%) |
Oct 27, 2006 | 5.789 | 5.795 | 5.755 | 5.772 | 195,261 | +0.01(+0.10%) |
Oct 26, 2006 | 5.775 | 5.781 | 5.755 | 5.766 | 221,017 | -0.00(-0.05%) |
Oct 25, 2006 | 5.775 | 5.809 | 5.752 | 5.769 | 232,503 | +0.03(+0.50%) |
Oct 24, 2006 | 5.812 | 5.812 | 5.716 | 5.740 | 201,874 | -0.03(-0.50%) |
Oct 23, 2006 | 5.786 | 5.812 | 5.766 | 5.769 | 235,984 | -0.00(-0.05%) |
Oct 20, 2006 | 5.746 | 5.772 | 5.740 | 5.772 | 149,317 | +0.05(+0.95%) |
Oct 19, 2006 | 5.749 | 5.809 | 5.700 | 5.717 | 270,093 | -0.17(-2.88%) |
Oct 18, 2006 | 5.890 | 5.924 | 5.878 | 5.887 | 242,945 | +0.01(+0.20%) |
Oct 17, 2006 | 5.818 | 5.893 | 5.818 | 5.875 | 179,250 | +0.06(+0.99%) |
Oct 16, 2006 | 5.832 | 5.870 | 5.801 | 5.818 | 140,963 | +0.03(+0.45%) |
Oct 13, 2006 | 5.841 | 5.841 | 5.778 | 5.792 | 202,918 | -0.02(-0.35%) |
Oct 12, 2006 | 5.878 | 5.915 | 5.804 | 5.812 | 226,586 | -0.04(-0.64%) |
Oct 11, 2006 | 5.884 | 5.947 | 5.821 | 5.850 | 219,277 | -0.01(-0.20%) |
Oct 10, 2006 | 5.875 | 5.884 | 5.818 | 5.861 | 153,494 | +0.02(+0.39%) |
Oct 09, 2006 | 5.847 | 5.858 | 5.789 | 5.838 | 100,241 | +0.02(+0.35%) |
Oct 06, 2006 | 5.847 | 5.855 | 5.806 | 5.818 | 151,405 | +0.01(+0.25%) |
Oct 05, 2006 | 5.841 | 5.858 | 5.789 | 5.804 | 175,073 | +0.00(+0.00%) |
Oct 04, 2006 | 5.818 | 5.821 | 5.775 | 5.804 | 160,107 | +0.01(+0.15%) |
Oct 03, 2006 | 5.847 | 5.861 | 5.758 | 5.795 | 205,006 | -0.02(-0.30%) |
Oct 02, 2006 | 5.829 | 5.841 | 5.792 | 5.812 | 175,421 | +0.02(+0.40%) |
Sep 29, 2006 | 5.781 | 5.829 | 5.755 | 5.789 | 240,160 | +0.04(+0.65%) |
Sep 28, 2006 | 5.784 | 5.818 | 5.749 | 5.752 | 212,664 | +0.01(+0.10%) |
Sep 27, 2006 | 5.775 | 5.789 | 5.729 | 5.746 | 331,352 | +0.00(+0.00%) |
Sep 26, 2006 | 5.769 | 5.775 | 5.726 | 5.746 | 382,517 | +0.00(+0.00%) |
Sep 25, 2006 | 5.738 | 5.772 | 5.729 | 5.746 | 161,151 | +0.01(+0.20%) |
Sep 22, 2006 | 5.772 | 5.775 | 5.729 | 5.735 | 152,449 | -0.03(-0.50%) |
Sep 21, 2006 | 5.761 | 5.779 | 5.735 | 5.763 | 177,858 | +0.00(+0.05%) |
Sep 20, 2006 | 5.786 | 5.801 | 5.717 | 5.761 | 219,277 | +0.03(+0.55%) |
Sep 19, 2006 | 5.758 | 5.758 | 5.701 | 5.729 | 316,733 | +0.01(+0.25%) |
Sep 18, 2006 | 5.751 | 5.778 | 5.712 | 5.715 | 261,392 | -0.03(-0.55%) |
Sep 15, 2006 | 5.781 | 5.786 | 5.732 | 5.746 | 220,669 | -0.02(-0.35%) |
Sep 14, 2006 | 5.715 | 5.766 | 5.692 | 5.766 | 267,309 | +0.07(+1.31%) |
Sep 13, 2006 | 5.715 | 5.717 | 5.674 | 5.692 | 212,664 | -0.00(-0.05%) |
Sep 12, 2006 | 5.746 | 5.749 | 5.689 | 5.694 | 226,238 | -0.03(-0.45%) |
Sep 11, 2006 | 5.738 | 5.746 | 5.646 | 5.720 | 222,757 | -0.01(-0.10%) |
Sep 08, 2006 | 5.671 | 5.732 | 5.643 | 5.726 | 174,725 | +0.10(+1.74%) |
Sep 07, 2006 | 5.611 | 5.689 | 5.600 | 5.628 | 165,328 | +0.02(+0.31%) |
Sep 06, 2006 | 5.689 | 5.689 | 5.603 | 5.611 | 161,499 | -0.06(-1.01%) |
Sep 05, 2006 | 5.712 | 5.720 | 5.666 | 5.669 | 177,162 | -0.02(-0.35%) |
Sep 01, 2006 | 5.677 | 5.717 | 5.651 | 5.689 | 166,720 | +0.04(+0.71%) |
Aug 31, 2006 | 5.686 | 5.703 | 5.643 | 5.648 | 179,598 | -0.04(-0.71%) |
Aug 30, 2006 | 5.706 | 5.726 | 5.646 | 5.689 | 231,807 | +0.03(+0.46%) |
Aug 29, 2006 | 5.594 | 5.717 | 5.577 | 5.663 | 275,314 | +0.09(+1.55%) |
Aug 28, 2006 | 5.603 | 5.634 | 5.565 | 5.577 | 215,100 | -0.03(-0.46%) |
Aug 25, 2006 | 5.625 | 5.634 | 5.571 | 5.603 | 296,198 | +0.03(+0.57%) |
Aug 24, 2006 | 5.717 | 5.735 | 5.568 | 5.571 | 372,771 | -0.11(-1.87%) |
Aug 23, 2006 | 5.637 | 5.700 | 5.608 | 5.677 | 213,360 | +0.07(+1.23%) |
Aug 22, 2006 | 5.648 | 5.666 | 5.603 | 5.608 | 245,729 | -0.02(-0.36%) |
Aug 21, 2006 | 5.703 | 5.729 | 5.619 | 5.628 | 204,310 | -0.03(-0.46%) |
Aug 18, 2006 | 5.646 | 5.674 | 5.617 | 5.654 | 193,520 | +0.06(+1.13%) |
Aug 17, 2006 | 5.603 | 5.660 | 5.588 | 5.591 | 211,620 | +0.03(+0.52%) |
Aug 16, 2006 | 5.674 | 5.689 | 5.562 | 5.562 | 374,511 | -0.06(-1.07%) |
Aug 15, 2006 | 5.634 | 5.666 | 5.594 | 5.623 | 276,010 | +0.03(+0.57%) |
Aug 14, 2006 | 5.585 | 5.631 | 5.559 | 5.591 | 229,022 | +0.04(+0.78%) |
Aug 11, 2006 | 5.577 | 5.603 | 5.522 | 5.548 | 248,862 | -0.01(-0.10%) |
Aug 10, 2006 | 5.571 | 5.580 | 5.528 | 5.554 | 200,134 | -0.01(-0.15%) |
Aug 09, 2006 | 5.611 | 5.627 | 5.528 | 5.562 | 232,851 | -0.02(-0.36%) |
Aug 08, 2006 | 5.571 | 5.637 | 5.571 | 5.582 | 185,863 | +0.02(+0.41%) |
Aug 07, 2006 | 5.597 | 5.603 | 5.536 | 5.559 | 130,174 | -0.03(-0.57%) |
Aug 04, 2006 | 5.585 | 5.600 | 5.559 | 5.591 | 162,543 | +0.04(+0.78%) |
Aug 03, 2006 | 5.522 | 5.571 | 5.511 | 5.548 | 121,820 | +0.03(+0.47%) |
Aug 02, 2006 | 5.539 | 5.571 | 5.508 | 5.522 | 271,138 | +0.02(+0.42%) |
Aug 01, 2006 | 5.516 | 5.534 | 5.490 | 5.499 | 263,828 | +0.01(+0.21%) |
Jul 31, 2006 | 5.508 | 5.513 | 5.467 | 5.488 | 272,182 | +0.04(+0.69%) |
Jul 28, 2006 | 5.482 | 5.516 | 5.419 | 5.450 | 286,452 | +0.04(+0.74%) |
Jul 27, 2006 | 5.390 | 5.410 | 5.373 | 5.410 | 111,378 | +0.05(+1.02%) |
Jul 26, 2006 | 5.350 | 5.384 | 5.338 | 5.355 | 197,697 | +0.01(+0.27%) |
Jul 25, 2006 | 5.399 | 5.401 | 5.315 | 5.341 | 231,807 | -0.05(-0.91%) |
Jul 24, 2006 | 5.470 | 5.502 | 5.373 | 5.390 | 229,371 | -0.05(-0.95%) |
Jul 21, 2006 | 5.401 | 5.453 | 5.381 | 5.442 | 195,609 | +0.09(+1.61%) |
Jul 20, 2006 | 5.384 | 5.410 | 5.315 | 5.355 | 282,624 | -0.13(-2.36%) |
Jul 19, 2006 | 5.488 | 5.525 | 5.430 | 5.485 | 278,447 | +0.02(+0.32%) |
Jul 18, 2006 | 5.482 | 5.488 | 5.436 | 5.467 | 148,621 | +0.01(+0.11%) |
Jul 17, 2006 | 5.465 | 5.505 | 5.421 | 5.462 | 146,880 | +0.00(+0.05%) |
Jul 14, 2006 | 5.531 | 5.531 | 5.442 | 5.459 | 255,127 | -0.04(-0.78%) |
Jul 13, 2006 | 5.502 | 5.531 | 5.473 | 5.502 | 144,096 | +0.01(+0.10%) |
Jul 12, 2006 | 5.531 | 5.534 | 5.485 | 5.496 | 134,350 | -0.03(-0.52%) |
Jul 11, 2006 | 5.528 | 5.528 | 5.470 | 5.525 | 209,879 | +0.00(+0.00%) |
Jul 10, 2006 | 5.511 | 5.554 | 5.505 | 5.525 | 151,057 | +0.02(+0.31%) |
Jul 07, 2006 | 5.502 | 5.511 | 5.473 | 5.508 | 96,412 | +0.02(+0.37%) |
Jul 06, 2006 | 5.416 | 5.508 | 5.416 | 5.488 | 148,621 | +0.06(+1.11%) |
Jul 05, 2006 | 5.361 | 5.442 | 5.335 | 5.427 | 136,439 | +0.05(+0.96%) |
Jul 03, 2006 | 5.416 | 5.416 | 5.364 | 5.376 | 93,975 | -0.04(-0.74%) |
Jun 30, 2006 | 5.390 | 5.416 | 5.358 | 5.416 | 147,229 | +0.08(+1.56%) |
Jun 29, 2006 | 5.361 | 5.401 | 5.318 | 5.332 | 269,397 | -0.04(-0.75%) |
Jun 28, 2006 | 5.304 | 5.378 | 5.301 | 5.373 | 182,383 | +0.08(+1.46%) |
Jun 27, 2006 | 5.324 | 5.353 | 5.281 | 5.295 | 123,212 | -0.02(-0.38%) |
Jun 26, 2006 | 5.358 | 5.373 | 5.315 | 5.315 | 106,506 | -0.03(-0.54%) |
Jun 23, 2006 | 5.373 | 5.396 | 5.315 | 5.344 | 185,167 | +0.02(+0.32%) |
Jun 22, 2006 | 5.327 | 5.361 | 5.301 | 5.327 | 167,416 | +0.01(+0.22%) |
Jun 21, 2006 | 5.255 | 5.330 | 5.243 | 5.315 | 197,349 | +0.07(+1.43%) |
Jun 20, 2006 | 5.330 | 5.330 | 5.220 | 5.240 | 199,089 | -0.08(-1.46%) |
Jun 19, 2006 | 5.373 | 5.401 | 5.284 | 5.318 | 169,504 | -0.04(-0.75%) |
Jun 16, 2006 | 5.258 | 5.358 | 5.258 | 5.358 | 135,046 | +0.09(+1.63%) |
Jun 15, 2006 | 5.249 | 5.309 | 5.243 | 5.272 | 152,101 | +0.01(+0.16%) |
Jun 14, 2006 | 5.223 | 5.263 | 5.183 | 5.263 | 122,516 | +0.02(+0.38%) |
Jun 13, 2006 | 5.376 | 5.387 | 5.203 | 5.243 | 161,499 | -0.13(-2.46%) |
Jun 12, 2006 | 5.436 | 5.453 | 5.344 | 5.376 | 175,421 | -0.04(-0.74%) |
Jun 09, 2006 | 5.367 | 5.421 | 5.350 | 5.416 | 184,471 | +0.06(+1.07%) |
Jun 08, 2006 | 5.470 | 5.482 | 5.353 | 5.358 | 187,951 | -0.08(-1.53%) |
Jun 07, 2006 | 5.373 | 5.479 | 5.373 | 5.442 | 208,835 | +0.04(+0.74%) |
Jun 06, 2006 | 5.347 | 5.416 | 5.332 | 5.401 | 163,587 | +0.06(+1.08%) |
Jun 05, 2006 | 5.321 | 5.401 | 5.315 | 5.344 | 120,080 | +0.01(+0.27%) |
Jun 02, 2006 | 5.309 | 5.353 | 5.284 | 5.330 | 108,246 | +0.04(+0.82%) |
Jun 01, 2006 | 5.269 | 5.381 | 5.269 | 5.286 | 238,420 | +0.01(+0.16%) |
May 31, 2006 | 5.275 | 5.301 | 5.246 | 5.278 | 167,068 | -0.01(-0.11%) |
May 30, 2006 | 5.272 | 5.301 | 5.269 | 5.284 | 86,318 | -0.00(-0.05%) |
May 26, 2006 | 5.252 | 5.324 | 5.252 | 5.286 | 149,665 | +0.04(+0.77%) |
May 25, 2006 | 5.172 | 5.249 | 5.172 | 5.246 | 222,409 | +0.02(+0.38%) |
May 24, 2006 | 5.212 | 5.249 | 5.192 | 5.226 | 203,614 | +0.01(+0.11%) |
May 23, 2006 | 5.229 | 5.243 | 5.195 | 5.220 | 218,581 | +0.03(+0.55%) |
May 22, 2006 | 5.246 | 5.246 | 5.169 | 5.192 | 190,040 | -0.04(-0.77%) |
May 19, 2006 | 5.312 | 5.327 | 5.209 | 5.232 | 202,570 | -0.08(-1.46%) |
May 18, 2006 | 5.330 | 5.353 | 5.304 | 5.309 | 139,571 | -0.01(-0.11%) |
May 17, 2006 | 5.410 | 5.427 | 5.301 | 5.315 | 297,938 | -0.10(-1.80%) |
May 16, 2006 | 5.387 | 5.439 | 5.381 | 5.413 | 149,665 | +0.03(+0.48%) |
May 15, 2006 | 5.444 | 5.459 | 5.367 | 5.387 | 111,030 | -0.06(-1.06%) |
May 12, 2006 | 5.413 | 5.444 | 5.393 | 5.444 | 102,677 | +0.03(+0.58%) |
May 11, 2006 | 5.436 | 5.450 | 5.396 | 5.413 | 130,174 | -0.01(-0.16%) |
May 10, 2006 | 5.390 | 5.433 | 5.387 | 5.421 | 185,167 | +0.02(+0.43%) |
May 09, 2006 | 5.416 | 5.436 | 5.393 | 5.399 | 173,333 | -0.02(-0.32%) |
May 08, 2006 | 5.341 | 5.416 | 5.341 | 5.416 | 239,812 | +0.08(+1.56%) |
May 05, 2006 | 5.387 | 5.393 | 5.327 | 5.332 | 171,245 | -0.05(-0.96%) |
May 04, 2006 | 5.424 | 5.442 | 5.358 | 5.384 | 216,840 | -0.03(-0.48%) |
May 03, 2006 | 5.424 | 5.430 | 5.390 | 5.410 | 146,184 | -0.01(-0.21%) |
May 02, 2006 | 5.459 | 5.459 | 5.401 | 5.421 | 167,068 | -0.02(-0.37%) |
May 01, 2006 | 5.450 | 5.516 | 5.416 | 5.442 | 284,364 | +0.02(+0.37%) |
Apr 28, 2006 | 5.450 | 5.450 | 5.401 | 5.421 | 165,328 | +0.04(+0.80%) |
Apr 27, 2006 | 5.384 | 5.387 | 5.338 | 5.378 | 161,499 | +0.02(+0.32%) |
Apr 26, 2006 | 5.442 | 5.444 | 5.330 | 5.361 | 165,676 | -0.07(-1.27%) |
Apr 25, 2006 | 5.424 | 5.447 | 5.367 | 5.430 | 239,812 | +0.03(+0.48%) |
Apr 24, 2006 | 5.353 | 5.430 | 5.353 | 5.404 | 176,466 | +0.02(+0.43%) |
Apr 21, 2006 | 5.370 | 5.387 | 5.327 | 5.381 | 148,621 | +0.02(+0.38%) |
Apr 20, 2006 | 5.430 | 5.430 | 5.344 | 5.361 | 160,803 | -0.05(-1.01%) |
Apr 19, 2006 | 5.430 | 5.447 | 5.378 | 5.416 | 201,526 | -0.16(-2.94%) |
Apr 18, 2006 | 5.594 | 5.611 | 5.548 | 5.580 | 170,549 | +0.01(+0.26%) |
Apr 17, 2006 | 5.611 | 5.654 | 5.548 | 5.565 | 211,271 | -0.00(-0.05%) |
Apr 13, 2006 | 5.531 | 5.568 | 5.490 | 5.568 | 161,151 | +0.04(+0.68%) |
Apr 12, 2006 | 5.646 | 5.666 | 5.531 | 5.531 | 124,953 | -0.09(-1.69%) |
Apr 11, 2006 | 5.631 | 5.634 | 5.554 | 5.625 | 199,089 | +0.00(+0.00%) |
Apr 10, 2006 | 5.625 | 5.666 | 5.603 | 5.625 | 190,040 | +0.02(+0.36%) |
Apr 07, 2006 | 5.603 | 5.611 | 5.580 | 5.605 | 180,642 | +0.05(+0.88%) |
Apr 06, 2006 | 5.628 | 5.651 | 5.534 | 5.557 | 363,721 | -0.07(-1.23%) |
Apr 05, 2006 | 5.608 | 5.646 | 5.603 | 5.625 | 153,146 | +0.01(+0.25%) |
Apr 04, 2006 | 5.657 | 5.674 | 5.603 | 5.611 | 201,874 | -0.05(-0.96%) |