Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.383 | 5.448 | 5.380 | 5.400 | 141,700 | +0.08(+1.55%) |
Aug 30, 2007 | 5.420 | 5.471 | 5.314 | 5.317 | 203,431 | -0.10(-1.84%) |
Aug 29, 2007 | 5.394 | 5.517 | 5.360 | 5.417 | 278,140 | +0.08(+1.44%) |
Aug 28, 2007 | 5.523 | 5.531 | 5.340 | 5.340 | 154,327 | -0.13(-2.45%) |
Aug 27, 2007 | 5.471 | 5.500 | 5.434 | 5.474 | 178,879 | +0.03(+0.58%) |
Aug 24, 2007 | 5.417 | 5.488 | 5.414 | 5.443 | 187,297 | +0.05(+0.90%) |
Aug 23, 2007 | 5.431 | 5.454 | 5.389 | 5.394 | 177,476 | +0.02(+0.37%) |
Aug 22, 2007 | 5.340 | 5.463 | 5.334 | 5.374 | 253,588 | +0.03(+0.53%) |
Aug 21, 2007 | 5.274 | 5.386 | 5.255 | 5.346 | 143,454 | +0.06(+1.08%) |
Aug 20, 2007 | 5.303 | 5.369 | 5.257 | 5.289 | 250,431 | +0.01(+0.27%) |
Aug 17, 2007 | 4.947 | 5.366 | 4.890 | 5.274 | 584,690 | +0.42(+8.76%) |
Aug 16, 2007 | 4.847 | 4.947 | 4.371 | 4.850 | 861,077 | +0.00(+0.06%) |
Aug 15, 2007 | 4.892 | 4.961 | 4.796 | 4.847 | 816,182 | -0.05(-0.93%) |
Aug 14, 2007 | 5.232 | 5.260 | 4.878 | 4.892 | 506,124 | -0.37(-6.99%) |
Aug 13, 2007 | 5.297 | 5.337 | 5.260 | 5.260 | 197,469 | +0.00(+0.00%) |
Aug 10, 2007 | 5.303 | 5.303 | 5.192 | 5.260 | 173,969 | -0.09(-1.60%) |
Aug 09, 2007 | 5.403 | 5.431 | 5.334 | 5.346 | 141,349 | -0.05(-1.00%) |
Aug 08, 2007 | 5.374 | 5.520 | 5.371 | 5.400 | 180,984 | +0.05(+0.96%) |
Aug 07, 2007 | 5.294 | 5.389 | 5.294 | 5.349 | 244,819 | +0.06(+1.08%) |
Aug 06, 2007 | 5.292 | 5.323 | 5.235 | 5.292 | 246,573 | -0.06(-1.06%) |
Aug 03, 2007 | 5.371 | 5.394 | 5.343 | 5.348 | 121,708 | -0.05(-0.85%) |
Aug 02, 2007 | 5.371 | 5.417 | 5.351 | 5.394 | 174,670 | +0.02(+0.37%) |
Aug 01, 2007 | 5.317 | 5.428 | 5.306 | 5.374 | 326,543 | +0.06(+1.07%) |
Jul 31, 2007 | 5.383 | 5.428 | 5.317 | 5.317 | 347,236 | +0.05(+0.92%) |
Jul 30, 2007 | 5.198 | 5.297 | 5.186 | 5.269 | 337,766 | +0.05(+0.98%) |
Jul 27, 2007 | 5.163 | 5.235 | 5.066 | 5.217 | 573,116 | +0.07(+1.33%) |
Jul 26, 2007 | 5.354 | 5.354 | 5.135 | 5.149 | 561,892 | -0.21(-3.83%) |
Jul 25, 2007 | 5.366 | 5.400 | 5.320 | 5.354 | 270,073 | -0.01(-0.21%) |
Jul 24, 2007 | 5.451 | 5.460 | 5.351 | 5.366 | 359,863 | -0.11(-2.03%) |
Jul 23, 2007 | 5.531 | 5.537 | 5.477 | 5.477 | 262,006 | -0.03(-0.62%) |
Jul 20, 2007 | 5.594 | 5.605 | 5.511 | 5.511 | 315,319 | -0.21(-3.69%) |
Jul 19, 2007 | 5.742 | 5.756 | 5.705 | 5.722 | 213,603 | +0.02(+0.35%) |
Jul 18, 2007 | 5.745 | 5.745 | 5.608 | 5.702 | 314,266 | -0.05(-0.94%) |
Jul 17, 2007 | 5.805 | 5.833 | 5.705 | 5.756 | 260,603 | -0.06(-1.03%) |
Jul 16, 2007 | 5.873 | 5.882 | 5.813 | 5.816 | 147,312 | -0.05(-0.92%) |
Jul 13, 2007 | 5.882 | 5.890 | 5.859 | 5.870 | 149,066 | -0.02(-0.39%) |
Jul 12, 2007 | 5.902 | 5.927 | 5.876 | 5.893 | 157,133 | +0.01(+0.24%) |
Jul 11, 2007 | 5.833 | 5.902 | 5.822 | 5.879 | 229,737 | +0.06(+1.03%) |
Jul 10, 2007 | 5.916 | 5.976 | 5.819 | 5.819 | 243,416 | -0.10(-1.64%) |
Jul 09, 2007 | 5.902 | 5.979 | 5.887 | 5.916 | 120,305 | +0.01(+0.14%) |
Jul 06, 2007 | 5.902 | 5.944 | 5.876 | 5.907 | 142,402 | +0.01(+0.10%) |
Jul 05, 2007 | 5.919 | 5.982 | 5.902 | 5.902 | 99,962 | -0.01(-0.14%) |
Jul 03, 2007 | 5.902 | 5.942 | 5.890 | 5.910 | 69,096 | -0.01(-0.10%) |
Jul 02, 2007 | 5.816 | 6.002 | 5.816 | 5.916 | 114,342 | +0.10(+1.72%) |
Jun 29, 2007 | 5.848 | 5.925 | 5.816 | 5.816 | 254,289 | -0.06(-1.02%) |
Jun 28, 2007 | 5.859 | 5.902 | 5.856 | 5.876 | 152,573 | +0.05(+0.78%) |
Jun 27, 2007 | 5.859 | 5.885 | 5.782 | 5.830 | 260,603 | -0.06(-0.97%) |
Jun 26, 2007 | 5.902 | 5.982 | 5.868 | 5.887 | 162,043 | -0.06(-0.96%) |
Jun 25, 2007 | 5.848 | 5.970 | 5.848 | 5.944 | 108,380 | +0.07(+1.21%) |
Jun 22, 2007 | 5.882 | 5.907 | 5.859 | 5.873 | 144,155 | -0.02(-0.29%) |
Jun 21, 2007 | 5.887 | 5.916 | 5.882 | 5.890 | 110,835 | +0.01(+0.15%) |
Jun 20, 2007 | 5.887 | 5.959 | 5.876 | 5.882 | 230,439 | -0.02(-0.34%) |
Jun 19, 2007 | 5.839 | 5.913 | 5.839 | 5.902 | 117,148 | +0.05(+0.83%) |
Jun 18, 2007 | 5.865 | 5.882 | 5.839 | 5.853 | 117,499 | -0.01(-0.24%) |
Jun 15, 2007 | 5.853 | 5.896 | 5.833 | 5.868 | 163,096 | +0.03(+0.49%) |
Jun 14, 2007 | 5.811 | 5.890 | 5.811 | 5.839 | 159,237 | +0.03(+0.44%) |
Jun 13, 2007 | 5.791 | 5.856 | 5.788 | 5.813 | 224,827 | +0.02(+0.39%) |
Jun 12, 2007 | 5.882 | 5.882 | 5.791 | 5.791 | 196,066 | -0.09(-1.50%) |
Jun 11, 2007 | 5.936 | 5.936 | 5.876 | 5.879 | 159,237 | -0.03(-0.53%) |
Jun 08, 2007 | 5.882 | 5.942 | 5.848 | 5.910 | 132,932 | +0.01(+0.15%) |
Jun 07, 2007 | 5.942 | 5.979 | 5.899 | 5.902 | 103,469 | -0.05(-0.91%) |
Jun 06, 2007 | 5.987 | 6.019 | 5.939 | 5.956 | 159,588 | -0.05(-0.81%) |
Jun 05, 2007 | 6.047 | 6.050 | 5.999 | 6.004 | 231,140 | -0.02(-0.28%) |
Jun 04, 2007 | 6.056 | 6.098 | 6.021 | 6.021 | 152,573 | -0.03(-0.52%) |
Jun 01, 2007 | 5.984 | 6.079 | 5.982 | 6.053 | 109,782 | +0.05(+0.90%) |
May 31, 2007 | 5.933 | 6.016 | 5.933 | 5.999 | 143,454 | +0.07(+1.11%) |
May 30, 2007 | 5.859 | 5.933 | 5.859 | 5.933 | 151,521 | +0.06(+1.02%) |
May 29, 2007 | 5.899 | 5.927 | 5.845 | 5.873 | 192,207 | +0.05(+0.78%) |
May 25, 2007 | 5.796 | 5.845 | 5.796 | 5.828 | 78,917 | +0.03(+0.44%) |
May 24, 2007 | 5.828 | 5.893 | 5.799 | 5.802 | 246,924 | -0.05(-0.88%) |
May 23, 2007 | 5.830 | 5.870 | 5.830 | 5.853 | 152,573 | +0.01(+0.15%) |
May 22, 2007 | 5.902 | 5.910 | 5.845 | 5.845 | 196,416 | -0.06(-0.97%) |
May 21, 2007 | 5.953 | 5.956 | 5.887 | 5.902 | 203,782 | -0.04(-0.67%) |
May 18, 2007 | 5.933 | 5.956 | 5.933 | 5.942 | 91,193 | +0.00(+0.00%) |
May 17, 2007 | 5.916 | 5.970 | 5.916 | 5.942 | 154,327 | +0.01(+0.19%) |
May 16, 2007 | 5.887 | 5.942 | 5.887 | 5.930 | 132,230 | +0.03(+0.48%) |
May 15, 2007 | 5.887 | 5.942 | 5.887 | 5.902 | 197,118 | +0.00(+0.00%) |
May 14, 2007 | 5.916 | 5.942 | 5.879 | 5.902 | 81,723 | -0.02(-0.34%) |
May 11, 2007 | 5.873 | 5.925 | 5.850 | 5.922 | 180,984 | +0.07(+1.12%) |
May 10, 2007 | 5.887 | 5.913 | 5.850 | 5.856 | 189,051 | -0.04(-0.72%) |
May 09, 2007 | 5.873 | 5.913 | 5.870 | 5.899 | 152,573 | +0.01(+0.19%) |
May 08, 2007 | 5.882 | 5.899 | 5.879 | 5.887 | 146,260 | -0.01(-0.24%) |
May 07, 2007 | 5.868 | 5.907 | 5.862 | 5.902 | 116,797 | +0.04(+0.73%) |
May 04, 2007 | 5.842 | 5.873 | 5.842 | 5.859 | 168,708 | +0.01(+0.20%) |
May 03, 2007 | 5.853 | 5.879 | 5.833 | 5.848 | 151,872 | -0.01(-0.10%) |
May 02, 2007 | 5.865 | 5.887 | 5.836 | 5.853 | 154,327 | +0.00(+0.05%) |
May 01, 2007 | 5.953 | 5.970 | 5.768 | 5.850 | 395,990 | -0.09(-1.44%) |
Apr 30, 2007 | 5.993 | 5.993 | 5.936 | 5.936 | 241,662 | -0.04(-0.62%) |
Apr 27, 2007 | 5.942 | 5.976 | 5.942 | 5.973 | 145,909 | +0.01(+0.10%) |
Apr 26, 2007 | 5.927 | 5.984 | 5.927 | 5.967 | 210,095 | +0.05(+0.87%) |
Apr 25, 2007 | 5.944 | 5.973 | 5.916 | 5.916 | 223,073 | -0.03(-0.53%) |
Apr 24, 2007 | 5.910 | 5.967 | 5.907 | 5.947 | 169,760 | +0.04(+0.63%) |
Apr 23, 2007 | 5.919 | 5.939 | 5.905 | 5.910 | 236,752 | -0.02(-0.34%) |
Apr 20, 2007 | 6.016 | 6.053 | 5.916 | 5.930 | 315,319 | -0.07(-1.14%) |
Apr 19, 2007 | 6.019 | 6.096 | 5.990 | 5.999 | 224,476 | -0.17(-2.82%) |
Apr 18, 2007 | 6.144 | 6.190 | 6.133 | 6.173 | 174,319 | +0.03(+0.51%) |
Apr 17, 2007 | 6.167 | 6.198 | 6.130 | 6.141 | 350,744 | -0.03(-0.51%) |
Apr 16, 2007 | 6.118 | 6.187 | 6.118 | 6.173 | 185,193 | +0.05(+0.89%) |
Apr 13, 2007 | 6.110 | 6.167 | 6.110 | 6.118 | 128,021 | -0.01(-0.19%) |
Apr 12, 2007 | 6.118 | 6.153 | 6.098 | 6.130 | 274,282 | +0.01(+0.23%) |
Apr 11, 2007 | 6.101 | 6.136 | 6.098 | 6.116 | 136,439 | +0.00(+0.00%) |
Apr 10, 2007 | 6.130 | 6.173 | 6.107 | 6.116 | 153,275 | -0.02(-0.37%) |
Apr 09, 2007 | 6.118 | 6.161 | 6.104 | 6.138 | 122,409 | +0.01(+0.19%) |
Apr 05, 2007 | 6.061 | 6.153 | 6.047 | 6.127 | 316,020 | +0.07(+1.08%) |
Apr 04, 2007 | 6.104 | 6.104 | 6.019 | 6.061 | 122,760 | -0.03(-0.56%) |
Apr 03, 2007 | 6.110 | 6.181 | 6.070 | 6.096 | 180,282 | +0.00(+0.00%) |
Apr 02, 2007 | 6.124 | 6.204 | 6.079 | 6.096 | 150,820 | -0.03(-0.47%) |
Mar 30, 2007 | 6.030 | 6.136 | 6.016 | 6.124 | 207,289 | +0.09(+1.56%) |
Mar 29, 2007 | 6.016 | 6.059 | 5.979 | 6.030 | 180,633 | +0.04(+0.71%) |
Mar 28, 2007 | 5.873 | 5.987 | 5.870 | 5.987 | 242,364 | +0.09(+1.55%) |
Mar 27, 2007 | 5.925 | 5.956 | 5.882 | 5.896 | 316,020 | -0.03(-0.43%) |
Mar 26, 2007 | 5.964 | 5.996 | 5.922 | 5.922 | 243,065 | -0.04(-0.72%) |
Mar 23, 2007 | 5.964 | 5.999 | 5.907 | 5.964 | 202,379 | +0.01(+0.19%) |
Mar 22, 2007 | 5.916 | 5.959 | 5.902 | 5.953 | 164,499 | +0.02(+0.38%) |
Mar 21, 2007 | 5.916 | 5.982 | 5.893 | 5.930 | 169,409 | +0.00(+0.00%) |
Mar 20, 2007 | 5.910 | 5.933 | 5.887 | 5.930 | 187,998 | +0.02(+0.39%) |
Mar 19, 2007 | 5.885 | 5.944 | 5.885 | 5.907 | 133,984 | +0.02(+0.39%) |
Mar 16, 2007 | 5.959 | 5.996 | 5.885 | 5.885 | 189,401 | -0.05(-0.86%) |
Mar 15, 2007 | 5.973 | 5.987 | 5.933 | 5.936 | 123,462 | -0.01(-0.14%) |
Mar 14, 2007 | 5.913 | 5.944 | 5.853 | 5.944 | 134,335 | +0.05(+0.77%) |
Mar 13, 2007 | 5.919 | 5.962 | 5.887 | 5.899 | 199,924 | -0.02(-0.34%) |
Mar 12, 2007 | 5.944 | 5.959 | 5.907 | 5.919 | 130,126 | -0.04(-0.67%) |
Mar 09, 2007 | 5.907 | 5.979 | 5.907 | 5.959 | 144,506 | +0.06(+0.97%) |
Mar 08, 2007 | 5.845 | 5.944 | 5.830 | 5.902 | 173,969 | +0.06(+0.98%) |
Mar 07, 2007 | 5.816 | 5.845 | 5.816 | 5.845 | 179,931 | +0.04(+0.74%) |
Mar 06, 2007 | 5.791 | 5.839 | 5.776 | 5.802 | 133,984 | +0.03(+0.59%) |
Mar 05, 2007 | 5.873 | 5.873 | 5.768 | 5.768 | 149,066 | -0.11(-1.94%) |
Mar 02, 2007 | 5.887 | 5.933 | 5.869 | 5.882 | 93,999 | -0.02(-0.34%) |
Mar 01, 2007 | 5.973 | 5.973 | 5.902 | 5.902 | 187,998 | -0.07(-1.15%) |
Feb 28, 2007 | 5.970 | 6.056 | 5.930 | 5.970 | 231,842 | +0.03(+0.43%) |
Feb 27, 2007 | 5.976 | 5.996 | 5.870 | 5.944 | 256,043 | -0.03(-0.52%) |
Feb 26, 2007 | 5.910 | 5.979 | 5.910 | 5.976 | 203,080 | +0.09(+1.50%) |
Feb 23, 2007 | 5.802 | 5.887 | 5.779 | 5.887 | 198,872 | +0.07(+1.28%) |
Feb 22, 2007 | 5.788 | 5.822 | 5.773 | 5.813 | 290,767 | +0.03(+0.44%) |
Feb 21, 2007 | 5.830 | 5.853 | 5.773 | 5.788 | 358,460 | -0.07(-1.17%) |
Feb 20, 2007 | 5.925 | 5.979 | 5.853 | 5.856 | 262,006 | -0.09(-1.58%) |
Feb 16, 2007 | 5.950 | 5.979 | 5.910 | 5.950 | 153,626 | -0.01(-0.24%) |
Feb 15, 2007 | 5.930 | 5.993 | 5.919 | 5.964 | 296,028 | +0.05(+0.87%) |
Feb 14, 2007 | 5.993 | 6.030 | 5.910 | 5.913 | 402,198 | -0.10(-1.71%) |
Feb 13, 2007 | 5.839 | 6.113 | 5.828 | 6.016 | 611,698 | +0.19(+3.23%) |
Feb 12, 2007 | 5.842 | 5.890 | 5.811 | 5.828 | 254,640 | -0.00(-0.05%) |
Feb 09, 2007 | 5.882 | 5.896 | 5.813 | 5.830 | 286,908 | -0.04(-0.63%) |
Feb 08, 2007 | 5.856 | 5.887 | 5.828 | 5.868 | 255,692 | +0.01(+0.24%) |
Feb 07, 2007 | 5.893 | 5.896 | 5.848 | 5.853 | 166,954 | -0.03(-0.48%) |
Feb 06, 2007 | 5.944 | 5.970 | 5.833 | 5.882 | 465,087 | -0.08(-1.29%) |
Feb 05, 2007 | 5.927 | 5.976 | 5.927 | 5.959 | 335,311 | +0.05(+0.77%) |
Feb 02, 2007 | 5.936 | 5.939 | 5.885 | 5.913 | 180,984 | -0.01(-0.24%) |
Feb 01, 2007 | 5.987 | 6.041 | 5.902 | 5.927 | 304,095 | -0.03(-0.53%) |
Jan 31, 2007 | 6.039 | 6.050 | 5.944 | 5.959 | 390,378 | -0.03(-0.57%) |
Jan 30, 2007 | 5.973 | 6.010 | 5.944 | 5.993 | 302,692 | +0.05(+0.86%) |
Jan 29, 2007 | 5.896 | 5.959 | 5.882 | 5.942 | 161,693 | +0.06(+1.02%) |
Jan 26, 2007 | 5.848 | 5.906 | 5.833 | 5.882 | 239,909 | +0.05(+0.93%) |
Jan 25, 2007 | 5.865 | 5.890 | 5.808 | 5.828 | 419,139 | -0.04(-0.63%) |
Jan 24, 2007 | 5.865 | 5.882 | 5.830 | 5.865 | 321,632 | +0.01(+0.19%) |
Jan 23, 2007 | 5.919 | 5.925 | 5.830 | 5.853 | 307,953 | -0.06(-1.01%) |
Jan 22, 2007 | 5.873 | 5.916 | 5.859 | 5.913 | 447,199 | -0.09(-1.47%) |
Jan 19, 2007 | 6.007 | 6.041 | 5.962 | 6.002 | 477,363 | +0.01(+0.14%) |
Jan 18, 2007 | 6.024 | 6.027 | 5.970 | 5.993 | 236,752 | -0.01(-0.14%) |
Jan 17, 2007 | 6.047 | 6.084 | 6.002 | 6.002 | 338,117 | -0.05(-0.89%) |
Jan 16, 2007 | 6.016 | 6.084 | 6.010 | 6.056 | 356,356 | +0.04(+0.66%) |
Jan 12, 2007 | 5.916 | 6.016 | 5.916 | 6.016 | 223,073 | +0.07(+1.10%) |
Jan 11, 2007 | 5.916 | 5.987 | 5.916 | 5.950 | 253,938 | +0.03(+0.58%) |
Jan 10, 2007 | 5.919 | 5.936 | 5.893 | 5.916 | 152,924 | +0.01(+0.19%) |
Jan 09, 2007 | 5.865 | 5.916 | 5.865 | 5.905 | 201,678 | +0.03(+0.44%) |
Jan 08, 2007 | 5.927 | 5.927 | 5.859 | 5.879 | 194,663 | -0.05(-0.82%) |
Jan 05, 2007 | 5.984 | 5.987 | 5.896 | 5.927 | 247,274 | -0.04(-0.72%) |
Jan 04, 2007 | 5.913 | 5.979 | 5.907 | 5.970 | 204,133 | +0.06(+0.96%) |
Jan 03, 2007 | 5.996 | 6.056 | 5.850 | 5.913 | 403,356 | -0.10(-1.71%) |
Dec 29, 2006 | 6.059 | 6.101 | 5.990 | 6.016 | 226,580 | -0.01(-0.24%) |
Dec 28, 2006 | 6.033 | 6.056 | 5.999 | 6.030 | 135,387 | +0.02(+0.38%) |
Dec 27, 2006 | 6.041 | 6.079 | 5.973 | 6.007 | 151,521 | -0.01(-0.09%) |
Dec 26, 2006 | 5.993 | 6.027 | 5.973 | 6.013 | 186,596 | +0.04(+0.67%) |
Dec 22, 2006 | 6.030 | 6.030 | 5.956 | 5.973 | 209,043 | -0.02(-0.29%) |
Dec 21, 2006 | 6.016 | 6.059 | 5.930 | 5.990 | 247,274 | -0.00(-0.05%) |
Dec 20, 2006 | 6.027 | 6.029 | 5.976 | 5.993 | 156,431 | +0.01(+0.10%) |
Dec 19, 2006 | 6.027 | 6.027 | 5.944 | 5.987 | 206,588 | +0.00(+0.00%) |
Dec 18, 2006 | 5.987 | 5.999 | 5.959 | 5.987 | 128,372 | +0.03(+0.53%) |
Dec 15, 2006 | 5.953 | 5.964 | 5.922 | 5.956 | 136,790 | +0.04(+0.67%) |
Dec 14, 2006 | 5.987 | 6.002 | 5.905 | 5.916 | 230,439 | -0.03(-0.57%) |
Dec 13, 2006 | 5.973 | 6.010 | 5.907 | 5.950 | 201,678 | +0.01(+0.10%) |
Dec 12, 2006 | 5.970 | 6.007 | 5.939 | 5.944 | 249,379 | -0.02(-0.38%) |
Dec 11, 2006 | 5.933 | 5.987 | 5.916 | 5.967 | 158,536 | +0.06(+1.01%) |
Dec 08, 2006 | 5.905 | 5.953 | 5.873 | 5.907 | 242,013 | +0.04(+0.68%) |
Dec 07, 2006 | 5.939 | 5.939 | 5.836 | 5.868 | 225,177 | -0.03(-0.48%) |
Dec 06, 2006 | 5.936 | 5.950 | 5.879 | 5.896 | 184,140 | -0.01(-0.10%) |
Dec 05, 2006 | 5.922 | 5.947 | 5.882 | 5.902 | 294,625 | -0.02(-0.34%) |
Dec 04, 2006 | 5.919 | 5.999 | 5.876 | 5.922 | 309,707 | +0.03(+0.53%) |
Dec 01, 2006 | 5.822 | 5.890 | 5.773 | 5.890 | 402,303 | +0.09(+1.57%) |
Nov 30, 2006 | 5.799 | 5.830 | 5.748 | 5.799 | 281,998 | +0.02(+0.30%) |
Nov 29, 2006 | 5.742 | 5.796 | 5.731 | 5.782 | 256,744 | +0.07(+1.20%) |
Nov 28, 2006 | 5.674 | 5.753 | 5.674 | 5.714 | 232,894 | +0.04(+0.70%) |
Nov 27, 2006 | 5.674 | 5.716 | 5.551 | 5.674 | 640,809 | -0.01(-0.25%) |
Nov 24, 2006 | 5.645 | 5.702 | 5.645 | 5.688 | 83,126 | +0.05(+0.86%) |
Nov 22, 2006 | 5.560 | 5.640 | 5.548 | 5.639 | 251,834 | +0.09(+1.54%) |
Nov 21, 2006 | 5.568 | 5.574 | 5.543 | 5.554 | 224,827 | +0.00(+0.00%) |
Nov 20, 2006 | 5.605 | 5.642 | 5.537 | 5.554 | 334,960 | -0.03(-0.61%) |
Nov 17, 2006 | 5.631 | 5.659 | 5.577 | 5.588 | 315,669 | -0.03(-0.56%) |
Nov 16, 2006 | 5.659 | 5.696 | 5.617 | 5.619 | 291,468 | -0.02(-0.40%) |
Nov 15, 2006 | 5.617 | 5.645 | 5.597 | 5.642 | 195,715 | +0.05(+0.82%) |
Nov 14, 2006 | 5.625 | 5.642 | 5.591 | 5.597 | 238,856 | -0.02(-0.41%) |
Nov 13, 2006 | 5.614 | 5.619 | 5.588 | 5.619 | 176,073 | +0.02(+0.31%) |
Nov 10, 2006 | 5.617 | 5.617 | 5.580 | 5.602 | 204,483 | +0.01(+0.20%) |
Nov 09, 2006 | 5.582 | 5.614 | 5.580 | 5.591 | 226,931 | -0.02(-0.36%) |
Nov 08, 2006 | 5.625 | 5.628 | 5.588 | 5.611 | 126,969 | -0.01(-0.10%) |
Nov 07, 2006 | 5.659 | 5.659 | 5.582 | 5.617 | 286,558 | -0.02(-0.35%) |
Nov 06, 2006 | 5.657 | 5.659 | 5.628 | 5.637 | 197,118 | +0.01(+0.15%) |
Nov 03, 2006 | 5.645 | 5.654 | 5.607 | 5.628 | 145,208 | -0.00(-0.05%) |
Nov 02, 2006 | 5.631 | 5.631 | 5.560 | 5.631 | 421,945 | +0.01(+0.10%) |
Nov 01, 2006 | 5.659 | 5.665 | 5.588 | 5.625 | 235,349 | -0.05(-0.85%) |
Oct 31, 2006 | 5.731 | 5.745 | 5.654 | 5.674 | 358,460 | -0.05(-0.85%) |
Oct 30, 2006 | 5.759 | 5.759 | 5.711 | 5.722 | 236,401 | -0.01(-0.10%) |
Oct 27, 2006 | 5.745 | 5.751 | 5.711 | 5.728 | 196,767 | +0.01(+0.10%) |
Oct 26, 2006 | 5.731 | 5.736 | 5.711 | 5.722 | 222,722 | -0.00(-0.05%) |
Oct 25, 2006 | 5.731 | 5.765 | 5.708 | 5.725 | 234,297 | +0.03(+0.50%) |
Oct 24, 2006 | 5.768 | 5.768 | 5.672 | 5.696 | 203,431 | -0.03(-0.50%) |
Oct 23, 2006 | 5.742 | 5.768 | 5.722 | 5.725 | 237,804 | -0.00(-0.05%) |
Oct 20, 2006 | 5.702 | 5.728 | 5.696 | 5.728 | 150,469 | +0.05(+0.95%) |
Oct 19, 2006 | 5.705 | 5.765 | 5.657 | 5.674 | 272,177 | -0.17(-2.88%) |
Oct 18, 2006 | 5.845 | 5.879 | 5.833 | 5.842 | 244,819 | +0.01(+0.20%) |
Oct 17, 2006 | 5.773 | 5.848 | 5.773 | 5.830 | 180,633 | +0.06(+0.99%) |
Oct 16, 2006 | 5.788 | 5.825 | 5.756 | 5.773 | 142,051 | +0.03(+0.45%) |
Oct 13, 2006 | 5.796 | 5.796 | 5.734 | 5.748 | 204,483 | -0.02(-0.35%) |
Oct 12, 2006 | 5.833 | 5.870 | 5.759 | 5.768 | 228,334 | -0.04(-0.64%) |
Oct 11, 2006 | 5.839 | 5.902 | 5.776 | 5.805 | 220,968 | -0.01(-0.20%) |
Oct 10, 2006 | 5.830 | 5.839 | 5.773 | 5.816 | 154,678 | +0.02(+0.39%) |
Oct 09, 2006 | 5.802 | 5.813 | 5.745 | 5.793 | 101,014 | +0.02(+0.35%) |
Oct 06, 2006 | 5.802 | 5.811 | 5.762 | 5.773 | 152,573 | +0.01(+0.25%) |
Oct 05, 2006 | 5.796 | 5.813 | 5.745 | 5.759 | 176,424 | +0.00(+0.00%) |
Oct 04, 2006 | 5.773 | 5.776 | 5.731 | 5.759 | 161,342 | +0.01(+0.15%) |
Oct 03, 2006 | 5.802 | 5.816 | 5.714 | 5.751 | 206,588 | -0.02(-0.30%) |
Oct 02, 2006 | 5.785 | 5.796 | 5.748 | 5.768 | 176,775 | +0.02(+0.40%) |
Sep 29, 2006 | 5.736 | 5.785 | 5.711 | 5.745 | 242,013 | +0.04(+0.65%) |
Sep 28, 2006 | 5.739 | 5.773 | 5.705 | 5.708 | 214,304 | +0.01(+0.10%) |
Sep 27, 2006 | 5.731 | 5.745 | 5.685 | 5.702 | 333,908 | +0.00(+0.00%) |
Sep 26, 2006 | 5.725 | 5.731 | 5.682 | 5.702 | 385,468 | +0.00(+0.00%) |
Sep 25, 2006 | 5.694 | 5.728 | 5.685 | 5.702 | 162,394 | +0.01(+0.20%) |
Sep 22, 2006 | 5.728 | 5.731 | 5.685 | 5.691 | 153,626 | -0.03(-0.50%) |
Sep 21, 2006 | 5.716 | 5.734 | 5.691 | 5.719 | 179,230 | +0.00(+0.05%) |
Sep 20, 2006 | 5.742 | 5.756 | 5.674 | 5.716 | 220,968 | +0.03(+0.55%) |
Sep 19, 2006 | 5.714 | 5.714 | 5.658 | 5.685 | 319,177 | +0.01(+0.25%) |
Sep 18, 2006 | 5.707 | 5.734 | 5.668 | 5.671 | 263,409 | -0.03(-0.55%) |
Sep 15, 2006 | 5.736 | 5.742 | 5.688 | 5.702 | 222,371 | -0.02(-0.35%) |
Sep 14, 2006 | 5.671 | 5.722 | 5.648 | 5.722 | 269,371 | +0.07(+1.31%) |
Sep 13, 2006 | 5.671 | 5.674 | 5.631 | 5.648 | 214,304 | -0.00(-0.05%) |
Sep 12, 2006 | 5.702 | 5.705 | 5.645 | 5.651 | 227,983 | -0.03(-0.45%) |
Sep 11, 2006 | 5.694 | 5.702 | 5.602 | 5.676 | 224,476 | -0.01(-0.10%) |
Sep 08, 2006 | 5.628 | 5.688 | 5.600 | 5.682 | 176,073 | +0.10(+1.74%) |
Sep 07, 2006 | 5.568 | 5.645 | 5.557 | 5.585 | 166,603 | +0.02(+0.31%) |
Sep 06, 2006 | 5.645 | 5.645 | 5.560 | 5.568 | 162,745 | -0.06(-1.01%) |
Sep 05, 2006 | 5.668 | 5.676 | 5.622 | 5.625 | 178,528 | -0.02(-0.35%) |