Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.378 | 5.445 | 5.378 | 5.405 | 123,161 | +0.03(+0.51%) |
Apr 27, 2007 | 5.400 | 5.431 | 5.369 | 5.378 | 176,582 | -0.05(-1.00%) |
Apr 26, 2007 | 5.507 | 5.507 | 5.395 | 5.432 | 207,429 | -0.04(-0.64%) |
Apr 25, 2007 | 5.445 | 5.512 | 5.395 | 5.467 | 325,225 | +0.02(+0.33%) |
Apr 24, 2007 | 5.413 | 5.480 | 5.413 | 5.449 | 113,996 | +0.04(+0.67%) |
Apr 23, 2007 | 5.471 | 5.476 | 5.391 | 5.413 | 410,834 | -0.10(-1.87%) |
Apr 20, 2007 | 5.512 | 5.565 | 5.413 | 5.516 | 303,767 | +0.02(+0.41%) |
Apr 19, 2007 | 5.480 | 5.494 | 5.400 | 5.494 | 300,638 | -0.05(-0.89%) |
Apr 18, 2007 | 5.579 | 5.583 | 5.503 | 5.543 | 188,653 | -0.04(-0.64%) |
Apr 17, 2007 | 5.583 | 5.628 | 5.548 | 5.579 | 190,217 | -0.03(-0.48%) |
Apr 16, 2007 | 5.507 | 5.606 | 5.503 | 5.606 | 284,320 | +0.14(+2.62%) |
Apr 13, 2007 | 5.440 | 5.489 | 5.418 | 5.463 | 180,829 | -0.02(-0.33%) |
Apr 12, 2007 | 5.458 | 5.516 | 5.422 | 5.480 | 208,770 | -0.02(-0.41%) |
Apr 11, 2007 | 5.548 | 5.574 | 5.404 | 5.503 | 259,733 | -0.08(-1.36%) |
Apr 10, 2007 | 5.641 | 5.664 | 5.579 | 5.579 | 107,737 | -0.09(-1.66%) |
Apr 09, 2007 | 5.659 | 5.722 | 5.615 | 5.673 | 125,843 | -0.00(-0.08%) |
Apr 05, 2007 | 5.633 | 5.677 | 5.601 | 5.677 | 147,748 | +0.01(+0.24%) |
Apr 04, 2007 | 5.615 | 5.664 | 5.615 | 5.664 | 94,773 | +0.07(+1.28%) |
Apr 03, 2007 | 5.539 | 5.619 | 5.521 | 5.592 | 340,425 | +0.06(+1.05%) |
Apr 02, 2007 | 5.534 | 5.574 | 5.525 | 5.534 | 177,477 | -0.04(-0.80%) |
Mar 30, 2007 | 5.601 | 5.637 | 5.548 | 5.579 | 154,007 | -0.02(-0.38%) |
Mar 29, 2007 | 5.624 | 5.637 | 5.561 | 5.600 | 179,488 | -0.01(-0.26%) |
Mar 28, 2007 | 5.664 | 5.668 | 5.592 | 5.615 | 98,797 | -0.07(-1.26%) |
Mar 27, 2007 | 5.704 | 5.718 | 5.637 | 5.686 | 195,135 | -0.05(-0.94%) |
Mar 26, 2007 | 5.771 | 5.776 | 5.646 | 5.740 | 103,267 | +0.01(+0.16%) |
Mar 23, 2007 | 5.682 | 5.780 | 5.682 | 5.731 | 172,559 | +0.00(+0.08%) |
Mar 22, 2007 | 5.811 | 5.811 | 5.718 | 5.726 | 135,901 | -0.05(-0.93%) |
Mar 21, 2007 | 5.664 | 5.794 | 5.592 | 5.780 | 424,916 | +0.10(+1.81%) |
Mar 20, 2007 | 5.664 | 5.735 | 5.646 | 5.677 | 155,348 | +0.02(+0.32%) |
Mar 19, 2007 | 5.659 | 5.722 | 5.597 | 5.659 | 228,887 | +0.09(+1.61%) |
Mar 16, 2007 | 5.615 | 5.713 | 5.565 | 5.570 | 281,638 | -0.15(-2.66%) |
Mar 15, 2007 | 5.574 | 5.753 | 5.530 | 5.722 | 230,228 | +0.19(+3.48%) |
Mar 14, 2007 | 5.512 | 5.606 | 5.458 | 5.530 | 362,553 | +0.07(+1.31%) |
Mar 13, 2007 | 5.677 | 5.709 | 5.458 | 5.458 | 217,264 | -0.22(-3.86%) |
Mar 12, 2007 | 5.692 | 5.758 | 5.650 | 5.677 | 239,616 | -0.01(-0.24%) |
Mar 09, 2007 | 5.695 | 5.767 | 5.659 | 5.691 | 291,026 | -0.05(-0.86%) |
Mar 08, 2007 | 5.771 | 5.785 | 5.725 | 5.740 | 202,735 | +0.10(+1.75%) |
Mar 07, 2007 | 5.624 | 5.664 | 5.556 | 5.641 | 199,605 | +0.00(+0.00%) |
Mar 06, 2007 | 5.592 | 5.650 | 5.494 | 5.641 | 280,744 | +0.18(+3.36%) |
Mar 05, 2007 | 5.413 | 5.659 | 5.400 | 5.458 | 435,869 | -0.05(-0.89%) |
Mar 02, 2007 | 5.548 | 5.722 | 5.485 | 5.507 | 609,993 | -0.22(-3.83%) |
Mar 01, 2007 | 5.413 | 5.726 | 5.413 | 5.726 | 705,661 | -0.08(-1.39%) |
Feb 28, 2007 | 5.731 | 5.919 | 5.682 | 5.807 | 560,371 | +0.05(+0.85%) |
Feb 27, 2007 | 6.040 | 6.084 | 5.749 | 5.758 | 1,337,336 | -0.47(-7.61%) |
Feb 26, 2007 | 6.219 | 6.259 | 6.192 | 6.232 | 258,280 | +0.06(+1.02%) |
Feb 23, 2007 | 6.178 | 6.219 | 6.152 | 6.169 | 168,759 | +0.00(+0.07%) |
Feb 22, 2007 | 6.152 | 6.223 | 6.111 | 6.165 | 425,810 | +0.01(+0.22%) |
Feb 21, 2007 | 6.259 | 6.259 | 5.973 | 6.152 | 447,939 | -0.13(-2.06%) |
Feb 20, 2007 | 6.259 | 6.290 | 6.214 | 6.281 | 188,876 | +0.05(+0.79%) |
Feb 16, 2007 | 6.228 | 6.241 | 6.192 | 6.232 | 208,099 | +0.00(+0.07%) |
Feb 15, 2007 | 6.201 | 6.277 | 6.192 | 6.228 | 278,956 | -0.01(-0.14%) |
Feb 14, 2007 | 6.174 | 6.304 | 6.174 | 6.237 | 544,155 | +0.03(+0.50%) |
Feb 13, 2007 | 6.111 | 6.205 | 6.111 | 6.205 | 416,869 | +0.13(+2.21%) |
Feb 12, 2007 | 6.250 | 6.250 | 6.053 | 6.071 | 198,816 | -0.14(-2.23%) |
Feb 09, 2007 | 6.174 | 6.254 | 6.156 | 6.210 | 451,292 | +0.04(+0.58%) |
Feb 08, 2007 | 6.245 | 6.245 | 6.156 | 6.174 | 253,027 | -0.07(-1.15%) |
Feb 07, 2007 | 6.201 | 6.259 | 6.165 | 6.245 | 292,144 | +0.01(+0.14%) |
Feb 06, 2007 | 6.084 | 6.250 | 6.071 | 6.237 | 490,185 | +0.16(+2.65%) |
Feb 05, 2007 | 6.201 | 6.201 | 6.066 | 6.075 | 239,616 | -0.13(-2.02%) |
Feb 02, 2007 | 6.183 | 6.232 | 6.174 | 6.201 | 318,743 | +0.02(+0.29%) |
Feb 01, 2007 | 6.152 | 6.196 | 6.143 | 6.183 | 451,739 | +0.06(+1.02%) |
Jan 31, 2007 | 6.129 | 6.129 | 6.049 | 6.120 | 233,804 | -0.03(-0.51%) |
Jan 30, 2007 | 6.125 | 6.160 | 6.116 | 6.152 | 401,446 | +0.07(+1.10%) |
Jan 29, 2007 | 6.026 | 6.102 | 6.025 | 6.084 | 245,204 | +0.06(+1.04%) |
Jan 26, 2007 | 6.084 | 6.098 | 6.017 | 6.022 | 145,066 | -0.02(-0.37%) |
Jan 25, 2007 | 6.084 | 6.125 | 6.017 | 6.044 | 309,579 | -0.17(-2.67%) |
Jan 24, 2007 | 5.959 | 6.219 | 5.959 | 6.210 | 515,443 | +0.24(+4.05%) |
Jan 23, 2007 | 5.816 | 6.069 | 5.816 | 5.968 | 217,040 | +0.08(+1.44%) |
Jan 22, 2007 | 5.905 | 5.959 | 5.861 | 5.883 | 274,262 | -0.02(-0.38%) |
Jan 19, 2007 | 5.798 | 5.905 | 5.798 | 5.905 | 215,475 | +0.10(+1.77%) |
Jan 18, 2007 | 5.820 | 5.834 | 5.771 | 5.803 | 233,134 | -0.01(-0.23%) |
Jan 17, 2007 | 5.811 | 5.843 | 5.770 | 5.816 | 226,428 | +0.03(+0.54%) |
Jan 16, 2007 | 5.883 | 5.883 | 5.753 | 5.785 | 381,329 | -0.10(-1.75%) |
Jan 12, 2007 | 5.901 | 5.905 | 5.865 | 5.888 | 298,179 | +0.05(+0.84%) |
Jan 11, 2007 | 5.816 | 5.892 | 5.771 | 5.838 | 200,052 | +0.03(+0.46%) |
Jan 10, 2007 | 5.820 | 5.820 | 5.677 | 5.811 | 539,584 | -0.09(-1.59%) |
Jan 09, 2007 | 5.950 | 5.995 | 5.843 | 5.905 | 325,896 | -0.02(-0.38%) |
Jan 08, 2007 | 5.932 | 5.955 | 5.825 | 5.928 | 176,806 | -0.08(-1.27%) |
Jan 05, 2007 | 6.134 | 6.152 | 5.986 | 6.004 | 447,716 | -0.28(-4.48%) |
Jan 04, 2007 | 6.156 | 6.286 | 5.950 | 6.286 | 666,097 | +0.27(+4.46%) |
Jan 03, 2007 | 5.883 | 6.017 | 5.816 | 6.017 | 521,255 | +0.26(+4.51%) |
Dec 29, 2006 | 5.762 | 5.816 | 5.615 | 5.758 | 268,897 | +0.02(+0.31%) |
Dec 28, 2006 | 5.668 | 5.771 | 5.601 | 5.740 | 398,541 | +0.01(+0.23%) |
Dec 27, 2006 | 5.673 | 5.735 | 5.615 | 5.726 | 193,570 | +0.13(+2.24%) |
Dec 26, 2006 | 5.610 | 5.655 | 5.548 | 5.601 | 136,795 | -0.02(-0.40%) |
Dec 22, 2006 | 5.624 | 5.704 | 5.597 | 5.624 | 135,007 | +0.02(+0.40%) |
Dec 21, 2006 | 5.610 | 5.691 | 5.507 | 5.601 | 282,085 | -0.03(-0.48%) |
Dec 20, 2006 | 5.525 | 5.682 | 5.480 | 5.628 | 339,754 | -0.14(-2.48%) |
Dec 19, 2006 | 5.691 | 5.789 | 5.686 | 5.771 | 332,601 | -0.04(-0.77%) |
Dec 18, 2006 | 5.838 | 5.950 | 5.794 | 5.816 | 429,834 | -0.05(-0.84%) |
Dec 15, 2006 | 5.718 | 5.896 | 5.718 | 5.865 | 323,437 | +0.12(+2.02%) |
Dec 14, 2006 | 5.726 | 5.771 | 5.686 | 5.749 | 247,886 | +0.08(+1.34%) |
Dec 13, 2006 | 5.789 | 5.807 | 5.637 | 5.673 | 156,018 | -0.07(-1.25%) |
Dec 12, 2006 | 5.811 | 5.811 | 5.659 | 5.744 | 369,483 | -0.09(-1.53%) |
Dec 11, 2006 | 5.861 | 5.905 | 5.820 | 5.834 | 297,508 | -0.03(-0.53%) |
Dec 08, 2006 | 5.834 | 5.879 | 5.780 | 5.865 | 122,714 | +0.04(+0.77%) |
Dec 07, 2006 | 5.861 | 5.870 | 5.798 | 5.820 | 214,134 | +0.03(+0.54%) |
Dec 06, 2006 | 5.834 | 5.838 | 5.776 | 5.789 | 262,862 | +0.02(+0.31%) |
Dec 05, 2006 | 5.695 | 5.780 | 5.695 | 5.771 | 485,938 | +0.04(+0.78%) |
Dec 04, 2006 | 5.610 | 5.726 | 5.606 | 5.726 | 396,976 | +0.07(+1.27%) |
Dec 01, 2006 | 5.624 | 5.713 | 5.548 | 5.655 | 278,285 | -0.01(-0.24%) |
Nov 30, 2006 | 5.798 | 5.798 | 5.655 | 5.668 | 274,933 | -0.05(-0.86%) |
Nov 29, 2006 | 5.454 | 5.749 | 5.454 | 5.718 | 780,765 | +0.32(+5.97%) |
Nov 28, 2006 | 5.364 | 5.404 | 5.351 | 5.395 | 391,388 | +0.05(+0.92%) |
Nov 27, 2006 | 5.386 | 5.409 | 5.301 | 5.346 | 269,568 | -0.05(-0.98%) |
Nov 24, 2006 | 5.324 | 5.409 | 5.306 | 5.399 | 176,359 | +0.10(+1.84%) |
Nov 22, 2006 | 5.422 | 5.427 | 5.288 | 5.301 | 406,140 | -0.11(-1.99%) |
Nov 21, 2006 | 5.342 | 5.409 | 5.216 | 5.409 | 368,589 | +0.05(+1.00%) |
Nov 20, 2006 | 5.234 | 5.355 | 5.212 | 5.355 | 594,794 | -0.08(-1.40%) |
Nov 17, 2006 | 5.422 | 5.449 | 5.346 | 5.431 | 257,721 | +0.00(+0.00%) |
Nov 16, 2006 | 5.480 | 5.503 | 5.413 | 5.431 | 221,734 | -0.08(-1.38%) |
Nov 15, 2006 | 5.534 | 5.561 | 5.480 | 5.507 | 289,462 | -0.10(-1.76%) |
Nov 14, 2006 | 5.373 | 5.641 | 5.373 | 5.606 | 537,572 | +0.30(+5.65%) |
Nov 13, 2006 | 5.346 | 5.400 | 5.261 | 5.306 | 427,375 | -0.12(-2.14%) |
Nov 10, 2006 | 5.378 | 5.507 | 5.373 | 5.422 | 278,956 | +0.03(+0.58%) |
Nov 09, 2006 | 5.445 | 5.489 | 5.369 | 5.391 | 344,895 | -0.11(-1.95%) |
Nov 08, 2006 | 5.503 | 5.601 | 5.485 | 5.498 | 250,792 | -0.12(-2.15%) |
Nov 07, 2006 | 5.695 | 5.713 | 5.619 | 5.619 | 152,889 | -0.04(-0.63%) |
Nov 06, 2006 | 5.735 | 5.740 | 5.619 | 5.655 | 275,156 | -0.02(-0.32%) |
Nov 03, 2006 | 5.749 | 5.762 | 5.606 | 5.673 | 177,477 | -0.04(-0.78%) |
Nov 02, 2006 | 5.570 | 5.740 | 5.548 | 5.718 | 195,135 | +0.08(+1.35%) |
Nov 01, 2006 | 5.633 | 5.704 | 5.633 | 5.641 | 375,741 | +0.04(+0.64%) |
Oct 31, 2006 | 5.485 | 5.641 | 5.463 | 5.606 | 345,342 | +0.17(+3.04%) |
Oct 30, 2006 | 5.418 | 5.463 | 5.378 | 5.440 | 276,050 | -0.08(-1.46%) |
Oct 27, 2006 | 5.615 | 5.637 | 5.494 | 5.521 | 203,405 | -0.18(-3.22%) |
Oct 26, 2006 | 5.646 | 5.709 | 5.592 | 5.704 | 259,956 | +0.07(+1.19%) |
Oct 25, 2006 | 5.682 | 5.682 | 5.592 | 5.637 | 183,288 | -0.07(-1.25%) |
Oct 24, 2006 | 5.673 | 5.726 | 5.659 | 5.709 | 112,431 | -0.01(-0.16%) |
Oct 23, 2006 | 6.120 | 6.120 | 5.641 | 5.718 | 314,049 | +0.00(+0.00%) |
Oct 20, 2006 | 5.637 | 5.726 | 5.601 | 5.717 | 94,997 | +0.04(+0.79%) |
Oct 19, 2006 | 5.548 | 5.722 | 5.530 | 5.673 | 204,076 | +0.08(+1.44%) |
Oct 18, 2006 | 5.574 | 5.606 | 5.467 | 5.592 | 309,802 | +0.06(+1.13%) |
Oct 17, 2006 | 5.561 | 5.561 | 5.436 | 5.530 | 119,137 | -0.03(-0.56%) |
Oct 16, 2006 | 5.445 | 5.610 | 5.445 | 5.561 | 181,947 | +0.00(+0.08%) |
Oct 13, 2006 | 5.476 | 5.588 | 5.436 | 5.556 | 270,909 | +0.12(+2.14%) |
Oct 12, 2006 | 5.306 | 5.454 | 5.306 | 5.440 | 344,448 | +0.13(+2.53%) |
Oct 11, 2006 | 5.279 | 5.319 | 5.257 | 5.306 | 196,029 | -0.05(-0.92%) |
Oct 10, 2006 | 5.386 | 5.440 | 5.328 | 5.355 | 249,898 | -0.03(-0.50%) |
Oct 09, 2006 | 5.355 | 5.400 | 5.310 | 5.382 | 241,181 | -0.07(-1.23%) |
Oct 06, 2006 | 5.485 | 5.485 | 5.404 | 5.449 | 208,099 | -0.08(-1.38%) |
Oct 05, 2006 | 5.480 | 5.525 | 5.480 | 5.525 | 152,889 | +0.06(+1.06%) |
Oct 04, 2006 | 5.404 | 5.467 | 5.369 | 5.467 | 284,768 | -0.01(-0.25%) |
Oct 03, 2006 | 5.498 | 5.498 | 5.449 | 5.480 | 130,537 | -0.04(-0.65%) |
Oct 02, 2006 | 5.512 | 5.565 | 5.494 | 5.516 | 134,784 | +0.01(+0.24%) |
Sep 29, 2006 | 5.476 | 5.516 | 5.472 | 5.503 | 222,181 | +0.05(+0.99%) |
Sep 28, 2006 | 5.503 | 5.503 | 5.404 | 5.449 | 195,135 | +0.08(+1.50%) |
Sep 27, 2006 | 5.373 | 5.427 | 5.346 | 5.369 | 361,883 | +0.09(+1.78%) |
Sep 26, 2006 | 5.234 | 5.297 | 5.208 | 5.275 | 401,670 | -0.03(-0.59%) |
Sep 25, 2006 | 5.360 | 5.360 | 5.199 | 5.306 | 601,052 | -0.04(-0.75%) |
Sep 22, 2006 | 5.449 | 5.449 | 5.333 | 5.346 | 426,481 | -0.14(-2.53%) |
Sep 21, 2006 | 5.543 | 5.543 | 5.436 | 5.485 | 189,323 | -0.03(-0.57%) |
Sep 20, 2006 | 5.463 | 5.525 | 5.440 | 5.516 | 235,593 | +0.07(+1.31%) |
Sep 19, 2006 | 5.570 | 5.574 | 5.387 | 5.445 | 698,732 | -0.16(-2.87%) |
Sep 18, 2006 | 5.583 | 5.633 | 5.534 | 5.606 | 234,698 | -0.03(-0.48%) |
Sep 15, 2006 | 5.722 | 5.726 | 5.574 | 5.633 | 210,111 | -0.08(-1.41%) |
Sep 14, 2006 | 5.762 | 5.762 | 5.704 | 5.713 | 129,196 | -0.08(-1.31%) |
Sep 13, 2006 | 5.722 | 5.789 | 5.659 | 5.789 | 248,557 | +0.03(+0.54%) |
Sep 12, 2006 | 5.628 | 5.767 | 5.601 | 5.758 | 252,133 | +0.08(+1.50%) |
Sep 11, 2006 | 5.592 | 5.673 | 5.525 | 5.673 | 289,014 | -0.07(-1.25%) |
Sep 08, 2006 | 5.744 | 5.767 | 5.686 | 5.744 | 117,572 | -0.00(-0.08%) |
Sep 07, 2006 | 5.749 | 5.816 | 5.695 | 5.749 | 184,406 | -0.12(-1.98%) |
Sep 06, 2006 | 5.941 | 5.964 | 5.861 | 5.865 | 247,216 | -0.12(-2.02%) |
Sep 05, 2006 | 5.847 | 5.986 | 5.843 | 5.986 | 417,540 | +0.17(+2.92%) |
Sep 01, 2006 | 5.700 | 5.816 | 5.682 | 5.816 | 209,440 | +0.12(+2.04%) |
Aug 31, 2006 | 5.686 | 5.731 | 5.686 | 5.700 | 170,100 | +0.05(+0.95%) |
Aug 30, 2006 | 5.592 | 5.659 | 5.588 | 5.646 | 164,959 | +0.00(+0.08%) |
Aug 29, 2006 | 5.664 | 5.677 | 5.548 | 5.641 | 385,576 | -0.02(-0.32%) |
Aug 28, 2006 | 5.633 | 5.686 | 5.597 | 5.659 | 186,418 | -0.03(-0.47%) |
Aug 25, 2006 | 5.682 | 5.690 | 5.624 | 5.686 | 101,702 | -0.03(-0.47%) |
Aug 24, 2006 | 5.744 | 5.744 | 5.709 | 5.713 | 80,021 | -0.01(-0.16%) |
Aug 23, 2006 | 5.749 | 5.785 | 5.722 | 5.722 | 83,821 | -0.10(-1.69%) |
Aug 22, 2006 | 5.776 | 5.847 | 5.776 | 5.820 | 260,851 | +0.08(+1.32%) |
Aug 21, 2006 | 5.758 | 5.789 | 5.722 | 5.744 | 108,408 | -0.10(-1.76%) |
Aug 18, 2006 | 5.780 | 5.847 | 5.749 | 5.847 | 159,595 | +0.06(+1.00%) |
Aug 17, 2006 | 5.803 | 5.803 | 5.731 | 5.789 | 185,747 | -0.00(-0.08%) |
Aug 16, 2006 | 5.726 | 5.803 | 5.695 | 5.794 | 590,323 | +0.15(+2.61%) |
Aug 15, 2006 | 5.659 | 5.673 | 5.561 | 5.646 | 606,417 | +0.05(+0.96%) |
Aug 14, 2006 | 5.628 | 5.659 | 5.592 | 5.592 | 412,623 | +0.02(+0.32%) |
Aug 11, 2006 | 5.574 | 5.592 | 5.548 | 5.574 | 70,409 | -0.02(-0.32%) |
Aug 10, 2006 | 5.592 | 5.615 | 5.579 | 5.592 | 95,220 | +0.04(+0.73%) |
Aug 09, 2006 | 5.700 | 5.758 | 5.525 | 5.552 | 491,973 | -0.08(-1.51%) |
Aug 08, 2006 | 5.686 | 5.722 | 5.637 | 5.637 | 189,100 | -0.00(-0.08%) |
Aug 07, 2006 | 5.624 | 5.731 | 5.619 | 5.641 | 133,666 | -0.11(-1.87%) |
Aug 04, 2006 | 5.905 | 5.928 | 5.686 | 5.749 | 217,934 | -0.05(-0.93%) |
Aug 03, 2006 | 5.856 | 5.856 | 5.740 | 5.803 | 84,491 | -0.01(-0.23%) |
Aug 02, 2006 | 5.749 | 5.861 | 5.726 | 5.816 | 185,300 | +0.07(+1.17%) |
Aug 01, 2006 | 5.686 | 5.749 | 5.659 | 5.749 | 126,513 | +0.04(+0.78%) |
Jul 31, 2006 | 5.888 | 5.888 | 5.704 | 5.704 | 211,229 | -0.15(-2.60%) |
Jul 28, 2006 | 5.838 | 5.879 | 5.794 | 5.856 | 371,271 | +0.09(+1.47%) |
Jul 27, 2006 | 5.391 | 5.905 | 5.391 | 5.771 | 215,699 | -0.02(-0.39%) |
Jul 26, 2006 | 5.740 | 5.843 | 5.686 | 5.794 | 177,030 | +0.01(+0.15%) |
Jul 25, 2006 | 5.794 | 5.794 | 5.677 | 5.785 | 258,615 | -0.01(-0.15%) |
Jul 24, 2006 | 5.686 | 5.811 | 5.686 | 5.794 | 168,536 | +0.13(+2.37%) |
Jul 21, 2006 | 5.749 | 5.749 | 5.592 | 5.659 | 87,620 | -0.09(-1.56%) |
Jul 20, 2006 | 5.870 | 5.905 | 5.749 | 5.749 | 125,396 | -0.08(-1.38%) |
Jul 19, 2006 | 5.655 | 5.888 | 5.610 | 5.829 | 311,367 | +0.13(+2.20%) |
Jul 18, 2006 | 5.615 | 5.704 | 5.592 | 5.704 | 326,119 | -0.03(-0.47%) |
Jul 17, 2006 | 5.838 | 5.838 | 5.659 | 5.731 | 276,721 | +0.02(+0.31%) |
Jul 14, 2006 | 5.825 | 5.843 | 5.686 | 5.713 | 192,006 | -0.13(-2.30%) |
Jul 13, 2006 | 5.892 | 6.084 | 5.825 | 5.847 | 359,871 | -0.10(-1.73%) |
Jul 12, 2006 | 6.053 | 6.075 | 5.950 | 5.950 | 71,080 | -0.20(-3.27%) |
Jul 11, 2006 | 6.084 | 6.178 | 6.062 | 6.152 | 146,183 | +0.04(+0.73%) |
Jul 10, 2006 | 6.066 | 6.192 | 6.066 | 6.107 | 183,288 | +0.12(+1.94%) |
Jul 07, 2006 | 6.152 | 6.174 | 5.968 | 5.990 | 242,745 | -0.19(-3.11%) |
Jul 06, 2006 | 6.129 | 6.196 | 6.040 | 6.183 | 95,667 | -0.05(-0.86%) |
Jul 05, 2006 | 6.143 | 6.277 | 6.111 | 6.237 | 241,181 | -0.04(-0.71%) |
Jul 03, 2006 | 6.084 | 6.281 | 6.084 | 6.281 | 183,959 | +0.01(+0.14%) |
Jun 30, 2006 | 6.259 | 6.362 | 6.219 | 6.272 | 155,348 | +0.03(+0.50%) |
Jun 29, 2006 | 5.977 | 6.263 | 5.977 | 6.241 | 327,013 | +0.28(+4.65%) |
Jun 28, 2006 | 5.838 | 5.964 | 5.834 | 5.964 | 107,961 | +0.06(+0.98%) |
Jun 27, 2006 | 5.905 | 6.044 | 5.870 | 5.905 | 213,687 | -0.01(-0.15%) |
Jun 26, 2006 | 6.040 | 6.040 | 5.829 | 5.914 | 405,917 | -0.01(-0.23%) |
Jun 23, 2006 | 6.058 | 6.058 | 5.928 | 5.928 | 190,217 | -0.08(-1.41%) |
Jun 22, 2006 | 6.075 | 6.102 | 5.999 | 6.013 | 136,795 | -0.06(-0.97%) |
Jun 21, 2006 | 5.928 | 6.107 | 5.865 | 6.072 | 293,932 | +0.27(+4.62%) |
Jun 20, 2006 | 5.928 | 5.928 | 5.776 | 5.804 | 171,218 | -0.08(-1.35%) |
Jun 19, 2006 | 6.040 | 6.062 | 5.860 | 5.883 | 261,968 | -0.16(-2.59%) |
Jun 16, 2006 | 6.237 | 6.237 | 5.986 | 6.040 | 272,250 | -0.04(-0.59%) |
Jun 15, 2006 | 5.861 | 6.075 | 5.838 | 6.075 | 373,953 | +0.39(+6.93%) |
Jun 14, 2006 | 5.525 | 5.816 | 5.525 | 5.682 | 679,509 | -0.00(-0.08%) |
Jun 13, 2006 | 5.704 | 5.785 | 5.624 | 5.686 | 757,965 | -0.25(-4.15%) |
Jun 12, 2006 | 5.973 | 6.017 | 5.932 | 5.932 | 239,392 | -0.17(-2.86%) |
Jun 09, 2006 | 6.339 | 6.398 | 5.977 | 6.107 | 433,410 | -0.22(-3.53%) |
Jun 08, 2006 | 5.932 | 6.330 | 5.932 | 6.330 | 559,701 | -0.04(-0.70%) |
Jun 07, 2006 | 6.402 | 6.474 | 6.338 | 6.375 | 256,157 | -0.09(-1.45%) |
Jun 06, 2006 | 6.554 | 6.599 | 6.465 | 6.469 | 239,169 | -0.08(-1.29%) |
Jun 05, 2006 | 6.711 | 6.711 | 6.550 | 6.553 | 127,184 | -0.20(-2.93%) |
Jun 02, 2006 | 6.778 | 6.818 | 6.639 | 6.751 | 162,724 | +0.04(+0.60%) |
Jun 01, 2006 | 6.666 | 6.773 | 6.657 | 6.711 | 281,638 | -0.13(-1.83%) |
May 31, 2006 | 6.585 | 6.872 | 6.585 | 6.836 | 227,993 | +0.25(+3.80%) |
May 30, 2006 | 6.684 | 6.800 | 6.577 | 6.585 | 275,380 | -0.24(-3.54%) |
May 26, 2006 | 6.836 | 6.890 | 6.711 | 6.827 | 169,877 | +0.01(+0.20%) |
May 25, 2006 | 6.559 | 6.823 | 6.559 | 6.814 | 201,617 | +0.26(+3.96%) |
May 24, 2006 | 6.711 | 6.823 | 6.451 | 6.554 | 442,351 | -0.29(-4.25%) |
May 23, 2006 | 6.845 | 6.997 | 6.845 | 6.845 | 382,894 | +0.01(+0.20%) |
May 22, 2006 | 6.823 | 6.854 | 6.492 | 6.832 | 837,316 | -0.24(-3.35%) |
May 19, 2006 | 7.113 | 7.194 | 6.814 | 7.069 | 295,944 | +0.01(+0.19%) |
May 18, 2006 | 6.957 | 7.109 | 6.934 | 7.055 | 299,297 | +0.04(+0.64%) |
May 17, 2006 | 7.185 | 7.288 | 6.979 | 7.010 | 582,276 | -0.17(-2.43%) |
May 16, 2006 | 7.136 | 7.216 | 7.091 | 7.185 | 273,144 | +0.00(+0.06%) |
May 15, 2006 | 7.024 | 7.180 | 6.984 | 7.180 | 282,532 | +0.09(+1.26%) |
May 12, 2006 | 7.270 | 7.337 | 7.069 | 7.091 | 476,103 | -0.28(-3.76%) |
May 11, 2006 | 7.650 | 7.695 | 7.292 | 7.368 | 383,341 | -0.35(-4.52%) |
May 10, 2006 | 7.802 | 7.829 | 7.614 | 7.717 | 270,909 | -0.11(-1.43%) |
May 09, 2006 | 8.075 | 8.075 | 7.740 | 7.829 | 234,028 | -0.24(-2.99%) |
May 08, 2006 | 8.138 | 8.142 | 8.013 | 8.071 | 316,731 | -0.04(-0.55%) |
May 05, 2006 | 7.784 | 8.116 | 7.784 | 8.116 | 412,623 | +0.15(+1.91%) |
May 04, 2006 | 7.919 | 7.999 | 7.829 | 7.963 | 172,559 | +0.08(+1.02%) |
May 03, 2006 | 7.892 | 7.919 | 7.765 | 7.883 | 136,348 | +0.01(+0.17%) |
May 02, 2006 | 7.941 | 7.941 | 7.749 | 7.869 | 205,417 | +0.16(+2.03%) |