Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.107 | 7.120 | 7.066 | 7.076 | 232,133 | -0.02(-0.29%) |
Apr 27, 2007 | 7.120 | 7.120 | 7.076 | 7.097 | 205,461 | -0.01(-0.10%) |
Apr 26, 2007 | 7.080 | 7.107 | 7.076 | 7.103 | 296,321 | +0.02(+0.24%) |
Apr 25, 2007 | 7.015 | 7.086 | 7.015 | 7.086 | 369,595 | +0.06(+0.87%) |
Apr 24, 2007 | 6.994 | 7.033 | 6.977 | 7.025 | 294,855 | +0.02(+0.24%) |
Apr 23, 2007 | 6.991 | 7.045 | 6.991 | 7.008 | 318,889 | +0.02(+0.29%) |
Apr 20, 2007 | 6.987 | 7.022 | 6.974 | 6.987 | 362,268 | +0.02(+0.24%) |
Apr 19, 2007 | 6.943 | 6.991 | 6.943 | 6.970 | 284,890 | -0.03(-0.49%) |
Apr 18, 2007 | 6.970 | 7.022 | 6.967 | 7.005 | 255,580 | +0.01(+0.20%) |
Apr 17, 2007 | 6.964 | 7.008 | 6.964 | 6.991 | 293,097 | +0.00(+0.00%) |
Apr 16, 2007 | 6.984 | 7.008 | 6.964 | 6.991 | 274,339 | +0.02(+0.34%) |
Apr 13, 2007 | 6.984 | 6.994 | 6.950 | 6.967 | 289,580 | -0.03(-0.49%) |
Apr 12, 2007 | 6.916 | 7.001 | 6.916 | 7.001 | 240,926 | +0.05(+0.69%) |
Apr 11, 2007 | 6.970 | 6.991 | 6.940 | 6.953 | 220,995 | -0.04(-0.59%) |
Apr 10, 2007 | 6.991 | 7.005 | 6.964 | 6.994 | 317,131 | -0.03(-0.49%) |
Apr 09, 2007 | 7.008 | 7.032 | 7.008 | 7.028 | 222,460 | +0.02(+0.29%) |
Apr 05, 2007 | 7.015 | 7.025 | 6.987 | 7.008 | 197,840 | -0.01(-0.19%) |
Apr 04, 2007 | 6.994 | 7.025 | 6.987 | 7.022 | 267,891 | +0.01(+0.15%) |
Apr 03, 2007 | 6.987 | 7.022 | 6.985 | 7.011 | 259,391 | +0.04(+0.59%) |
Apr 02, 2007 | 6.926 | 6.977 | 6.919 | 6.970 | 301,597 | +0.06(+0.84%) |
Mar 30, 2007 | 6.899 | 6.933 | 6.885 | 6.912 | 198,720 | +0.02(+0.35%) |
Mar 29, 2007 | 6.861 | 6.902 | 6.858 | 6.888 | 210,443 | +0.04(+0.55%) |
Mar 28, 2007 | 6.875 | 6.885 | 6.848 | 6.851 | 179,375 | -0.02(-0.35%) |
Mar 27, 2007 | 6.892 | 6.909 | 6.830 | 6.875 | 325,631 | -0.04(-0.54%) |
Mar 26, 2007 | 6.906 | 6.912 | 6.858 | 6.912 | 391,285 | +0.02(+0.30%) |
Mar 23, 2007 | 6.878 | 6.902 | 6.868 | 6.892 | 243,857 | -0.01(-0.20%) |
Mar 22, 2007 | 6.868 | 6.916 | 6.837 | 6.906 | 382,785 | +0.04(+0.55%) |
Mar 21, 2007 | 6.755 | 6.868 | 6.755 | 6.868 | 323,579 | +0.09(+1.36%) |
Mar 20, 2007 | 6.728 | 6.776 | 6.711 | 6.776 | 220,116 | +0.04(+0.56%) |
Mar 19, 2007 | 6.708 | 6.745 | 6.708 | 6.738 | 244,150 | +0.02(+0.25%) |
Mar 16, 2007 | 6.721 | 6.749 | 6.694 | 6.721 | 136,876 | +0.03(+0.46%) |
Mar 15, 2007 | 6.670 | 6.701 | 6.639 | 6.691 | 128,669 | +0.04(+0.56%) |
Mar 14, 2007 | 6.605 | 6.656 | 6.554 | 6.653 | 282,838 | +0.04(+0.67%) |
Mar 13, 2007 | 6.708 | 6.731 | 6.605 | 6.609 | 282,545 | -0.10(-1.48%) |
Mar 12, 2007 | 6.711 | 6.732 | 6.684 | 6.708 | 163,548 | +0.00(+0.00%) |
Mar 09, 2007 | 6.708 | 6.735 | 6.684 | 6.708 | 182,013 | -0.01(-0.15%) |
Mar 08, 2007 | 6.704 | 6.738 | 6.680 | 6.718 | 258,218 | -0.01(-0.15%) |
Mar 07, 2007 | 6.684 | 6.755 | 6.680 | 6.728 | 210,443 | +0.02(+0.31%) |
Mar 06, 2007 | 6.639 | 6.721 | 6.636 | 6.708 | 222,167 | +0.10(+1.50%) |
Mar 05, 2007 | 6.691 | 6.732 | 6.568 | 6.609 | 340,872 | -0.16(-2.37%) |
Mar 02, 2007 | 6.807 | 6.848 | 6.738 | 6.769 | 243,270 | -0.04(-0.55%) |
Mar 01, 2007 | 6.810 | 6.813 | 6.742 | 6.807 | 312,002 | -0.02(-0.30%) |
Feb 28, 2007 | 6.820 | 6.837 | 6.786 | 6.827 | 242,098 | +0.02(+0.35%) |
Feb 27, 2007 | 6.940 | 6.940 | 6.755 | 6.803 | 332,665 | -0.17(-2.45%) |
Feb 26, 2007 | 6.919 | 6.991 | 6.919 | 6.974 | 378,133 | +0.06(+0.89%) |
Feb 23, 2007 | 6.861 | 6.926 | 6.861 | 6.912 | 329,148 | +0.05(+0.70%) |
Feb 22, 2007 | 6.858 | 6.929 | 6.841 | 6.865 | 493,575 | -0.03(-0.45%) |
Feb 21, 2007 | 6.875 | 6.906 | 6.858 | 6.895 | 412,388 | +0.03(+0.45%) |
Feb 20, 2007 | 6.844 | 6.882 | 6.841 | 6.865 | 404,767 | +0.01(+0.10%) |
Feb 16, 2007 | 6.878 | 6.912 | 6.834 | 6.858 | 396,267 | -0.02(-0.30%) |
Feb 15, 2007 | 6.926 | 6.929 | 6.875 | 6.878 | 259,098 | -0.03(-0.49%) |
Feb 14, 2007 | 6.902 | 6.936 | 6.882 | 6.912 | 501,949 | +0.02(+0.30%) |
Feb 13, 2007 | 6.861 | 6.940 | 6.861 | 6.892 | 403,976 | +0.05(+0.80%) |
Feb 12, 2007 | 6.834 | 6.875 | 6.824 | 6.837 | 341,267 | -0.01(-0.15%) |
Feb 09, 2007 | 6.858 | 6.909 | 6.824 | 6.848 | 310,976 | -0.01(-0.15%) |
Feb 08, 2007 | 6.871 | 6.909 | 6.827 | 6.858 | 507,937 | -0.05(-0.74%) |
Feb 07, 2007 | 6.899 | 6.940 | 6.895 | 6.909 | 330,613 | -0.01(-0.20%) |
Feb 06, 2007 | 6.892 | 6.924 | 6.875 | 6.923 | 295,442 | +0.03(+0.45%) |
Feb 05, 2007 | 6.865 | 6.902 | 6.858 | 6.892 | 351,716 | +0.01(+0.20%) |
Feb 02, 2007 | 6.844 | 6.892 | 6.844 | 6.878 | 378,095 | +0.00(+0.00%) |
Feb 01, 2007 | 6.888 | 6.912 | 6.861 | 6.878 | 375,164 | +0.00(+0.05%) |
Jan 31, 2007 | 6.871 | 6.885 | 6.824 | 6.875 | 977,772 | +0.02(+0.35%) |
Jan 30, 2007 | 6.820 | 6.854 | 6.817 | 6.851 | 465,731 | +0.04(+0.55%) |
Jan 29, 2007 | 6.745 | 6.813 | 6.745 | 6.813 | 339,113 | +0.07(+1.01%) |
Jan 26, 2007 | 6.793 | 6.796 | 6.728 | 6.745 | 440,818 | -0.01(-0.20%) |
Jan 25, 2007 | 6.786 | 6.800 | 6.735 | 6.759 | 373,406 | -0.04(-0.65%) |
Jan 24, 2007 | 6.783 | 6.807 | 6.755 | 6.803 | 523,765 | -0.00(-0.05%) |
Jan 23, 2007 | 6.725 | 6.810 | 6.714 | 6.807 | 443,456 | +0.05(+0.76%) |
Jan 22, 2007 | 6.738 | 6.772 | 6.718 | 6.755 | 359,337 | -0.01(-0.10%) |
Jan 19, 2007 | 6.708 | 6.762 | 6.684 | 6.762 | 428,801 | +0.04(+0.66%) |
Jan 18, 2007 | 6.738 | 6.790 | 6.697 | 6.718 | 469,835 | -0.02(-0.30%) |
Jan 17, 2007 | 6.745 | 6.790 | 6.721 | 6.738 | 310,097 | -0.05(-0.75%) |
Jan 16, 2007 | 6.790 | 6.807 | 6.735 | 6.790 | 330,906 | +0.01(+0.20%) |
Jan 12, 2007 | 6.772 | 6.793 | 6.755 | 6.776 | 347,613 | -0.02(-0.35%) |
Jan 11, 2007 | 6.824 | 6.906 | 6.755 | 6.800 | 511,454 | -0.03(-0.40%) |
Jan 10, 2007 | 6.824 | 6.827 | 6.766 | 6.827 | 431,439 | -0.01(-0.15%) |
Jan 09, 2007 | 6.766 | 6.875 | 6.759 | 6.837 | 596,160 | +0.01(+0.10%) |
Jan 08, 2007 | 7.148 | 7.148 | 6.749 | 6.830 | 378,974 | -0.01(-0.15%) |
Jan 05, 2007 | 6.871 | 6.909 | 6.779 | 6.841 | 771,725 | -0.08(-1.18%) |
Jan 04, 2007 | 6.851 | 6.943 | 6.851 | 6.923 | 487,420 | +0.02(+0.35%) |
Jan 03, 2007 | 6.936 | 6.943 | 6.858 | 6.899 | 660,348 | -0.04(-0.64%) |
Dec 29, 2006 | 6.981 | 6.984 | 6.933 | 6.943 | 398,026 | +0.00(+0.00%) |
Dec 28, 2006 | 6.929 | 6.960 | 6.906 | 6.943 | 358,751 | +0.04(+0.64%) |
Dec 27, 2006 | 6.967 | 6.987 | 6.861 | 6.899 | 503,541 | +0.00(+0.00%) |
Dec 26, 2006 | 6.827 | 6.909 | 6.827 | 6.899 | 289,873 | +0.06(+0.95%) |
Dec 22, 2006 | 6.820 | 6.848 | 6.796 | 6.834 | 329,441 | +0.03(+0.50%) |
Dec 21, 2006 | 6.790 | 6.810 | 6.769 | 6.800 | 327,096 | +0.02(+0.25%) |
Dec 20, 2006 | 6.786 | 6.803 | 6.762 | 6.783 | 388,060 | +0.01(+0.20%) |
Dec 19, 2006 | 6.738 | 6.769 | 6.708 | 6.769 | 263,201 | +0.02(+0.35%) |
Dec 18, 2006 | 6.793 | 6.796 | 6.738 | 6.745 | 1,232,181 | -0.03(-0.40%) |
Dec 15, 2006 | 6.755 | 6.779 | 6.732 | 6.772 | 304,821 | +0.03(+0.40%) |
Dec 14, 2006 | 6.742 | 6.755 | 6.725 | 6.745 | 833,862 | +0.01(+0.15%) |
Dec 13, 2006 | 6.738 | 6.783 | 6.704 | 6.735 | 300,717 | +0.00(+0.00%) |
Dec 12, 2006 | 6.687 | 6.738 | 6.687 | 6.735 | 286,649 | +0.03(+0.51%) |
Dec 11, 2006 | 6.656 | 6.725 | 6.656 | 6.701 | 342,337 | +0.05(+0.72%) |
Dec 08, 2006 | 6.697 | 6.697 | 6.626 | 6.653 | 445,508 | -0.03(-0.41%) |
Dec 07, 2006 | 6.790 | 6.790 | 6.650 | 6.680 | 573,005 | -0.18(-2.59%) |
Dec 06, 2006 | 6.834 | 6.875 | 6.834 | 6.858 | 447,266 | +0.01(+0.20%) |
Dec 05, 2006 | 6.827 | 6.854 | 6.813 | 6.844 | 465,731 | +0.02(+0.25%) |
Dec 04, 2006 | 6.824 | 6.844 | 6.803 | 6.827 | 638,952 | +0.02(+0.30%) |
Dec 01, 2006 | 6.776 | 6.820 | 6.749 | 6.807 | 626,642 | +0.01(+0.10%) |
Nov 30, 2006 | 6.790 | 6.803 | 6.731 | 6.800 | 494,455 | +0.04(+0.66%) |
Nov 29, 2006 | 6.701 | 6.759 | 6.701 | 6.755 | 357,285 | +0.06(+0.97%) |
Nov 28, 2006 | 6.660 | 6.697 | 6.633 | 6.691 | 703,726 | +0.04(+0.56%) |
Nov 27, 2006 | 6.674 | 6.701 | 6.612 | 6.653 | 941,135 | -0.05(-0.71%) |
Nov 24, 2006 | 6.697 | 6.711 | 6.663 | 6.701 | 261,149 | -0.01(-0.15%) |
Nov 22, 2006 | 6.667 | 6.711 | 6.656 | 6.711 | 806,897 | +0.03(+0.51%) |
Nov 21, 2006 | 6.667 | 6.684 | 6.639 | 6.677 | 454,594 | +0.02(+0.26%) |
Nov 20, 2006 | 6.656 | 6.670 | 6.636 | 6.660 | 376,043 | +0.03(+0.51%) |
Nov 17, 2006 | 6.660 | 6.660 | 6.619 | 6.626 | 359,337 | -0.04(-0.61%) |
Nov 16, 2006 | 6.633 | 6.670 | 6.629 | 6.667 | 779,932 | +0.02(+0.31%) |
Nov 15, 2006 | 6.639 | 6.670 | 6.629 | 6.646 | 499,731 | -0.01(-0.20%) |
Nov 14, 2006 | 6.656 | 6.670 | 6.602 | 6.660 | 534,609 | +0.00(+0.05%) |
Nov 13, 2006 | 6.660 | 6.684 | 6.626 | 6.656 | 567,143 | +0.00(+0.00%) |
Nov 10, 2006 | 6.656 | 6.660 | 6.626 | 6.656 | 235,064 | +0.00(+0.05%) |
Nov 09, 2006 | 6.670 | 6.670 | 6.629 | 6.653 | 334,131 | -0.01(-0.15%) |
Nov 08, 2006 | 6.626 | 6.663 | 6.612 | 6.663 | 915,050 | +0.02(+0.31%) |
Nov 07, 2006 | 6.660 | 6.660 | 6.622 | 6.643 | 363,733 | -0.02(-0.26%) |
Nov 06, 2006 | 6.650 | 6.680 | 6.605 | 6.660 | 398,612 | +0.04(+0.67%) |
Nov 03, 2006 | 6.616 | 6.646 | 6.568 | 6.616 | 314,200 | +0.00(+0.00%) |
Nov 02, 2006 | 6.670 | 6.694 | 6.520 | 6.616 | 839,724 | -0.05(-0.82%) |
Nov 01, 2006 | 6.650 | 6.714 | 6.646 | 6.670 | 624,297 | +0.03(+0.51%) |
Oct 31, 2006 | 6.650 | 6.680 | 6.609 | 6.636 | 449,025 | +0.01(+0.10%) |
Oct 30, 2006 | 6.660 | 6.667 | 6.612 | 6.629 | 539,592 | -0.02(-0.36%) |
Oct 27, 2006 | 6.704 | 6.718 | 6.598 | 6.653 | 401,836 | -0.03(-0.46%) |
Oct 26, 2006 | 6.677 | 6.684 | 6.622 | 6.684 | 406,526 | +0.03(+0.41%) |
Oct 25, 2006 | 6.609 | 6.670 | 6.605 | 6.656 | 609,642 | +0.02(+0.36%) |
Oct 24, 2006 | 6.653 | 6.670 | 6.592 | 6.633 | 567,729 | -0.04(-0.66%) |
Oct 23, 2006 | 6.636 | 6.684 | 6.636 | 6.677 | 481,265 | +0.04(+0.62%) |
Oct 20, 2006 | 6.629 | 6.653 | 6.588 | 6.636 | 273,166 | +0.00(+0.00%) |
Oct 19, 2006 | 6.568 | 6.636 | 6.558 | 6.636 | 312,441 | +0.04(+0.62%) |
Oct 18, 2006 | 6.581 | 6.602 | 6.547 | 6.595 | 390,112 | +0.04(+0.57%) |
Oct 17, 2006 | 6.575 | 6.592 | 6.530 | 6.558 | 361,095 | -0.01(-0.21%) |
Oct 16, 2006 | 6.581 | 6.588 | 6.530 | 6.571 | 321,234 | +0.03(+0.47%) |
Oct 13, 2006 | 6.517 | 6.605 | 6.500 | 6.540 | 292,511 | +0.03(+0.42%) |
Oct 12, 2006 | 6.493 | 6.530 | 6.472 | 6.513 | 468,076 | +0.04(+0.69%) |
Oct 11, 2006 | 6.459 | 6.472 | 6.435 | 6.469 | 284,304 | +0.02(+0.26%) |
Oct 10, 2006 | 6.448 | 6.452 | 6.424 | 6.452 | 185,237 | +0.00(+0.00%) |
Oct 09, 2006 | 6.459 | 6.465 | 6.414 | 6.452 | 271,115 | +0.00(+0.00%) |
Oct 06, 2006 | 6.469 | 6.479 | 6.431 | 6.452 | 285,476 | -0.02(-0.26%) |
Oct 05, 2006 | 6.479 | 6.482 | 6.418 | 6.469 | 329,441 | -0.01(-0.16%) |
Oct 04, 2006 | 6.401 | 6.479 | 6.397 | 6.479 | 389,819 | +0.08(+1.23%) |
Oct 03, 2006 | 6.435 | 6.462 | 6.366 | 6.401 | 457,231 | -0.06(-0.95%) |
Oct 02, 2006 | 6.462 | 6.465 | 6.431 | 6.462 | 236,529 | +0.02(+0.37%) |
Sep 29, 2006 | 6.465 | 6.465 | 6.404 | 6.438 | 354,354 | -0.01(-0.21%) |
Sep 28, 2006 | 6.462 | 6.465 | 6.431 | 6.452 | 263,494 | -0.01(-0.11%) |
Sep 27, 2006 | 6.448 | 6.469 | 6.431 | 6.459 | 412,388 | +0.01(+0.21%) |
Sep 26, 2006 | 6.462 | 6.462 | 6.363 | 6.445 | 699,037 | +0.01(+0.21%) |
Sep 25, 2006 | 6.343 | 6.431 | 6.305 | 6.431 | 651,262 | +0.09(+1.45%) |
Sep 22, 2006 | 6.315 | 6.346 | 6.281 | 6.339 | 566,850 | +0.02(+0.27%) |
Sep 21, 2006 | 6.315 | 6.336 | 6.302 | 6.322 | 252,943 | -0.01(-0.16%) |
Sep 20, 2006 | 6.326 | 6.346 | 6.295 | 6.332 | 392,750 | +0.04(+0.60%) |
Sep 19, 2006 | 6.343 | 6.346 | 6.268 | 6.295 | 543,988 | -0.04(-0.65%) |
Sep 18, 2006 | 6.346 | 6.373 | 6.295 | 6.336 | 461,921 | +0.00(+0.00%) |
Sep 15, 2006 | 6.298 | 6.339 | 6.264 | 6.336 | 271,408 | +0.04(+0.71%) |
Sep 14, 2006 | 6.302 | 6.339 | 6.257 | 6.291 | 372,233 | -0.01(-0.11%) |
Sep 13, 2006 | 6.240 | 6.302 | 6.233 | 6.298 | 309,217 | +0.03(+0.49%) |
Sep 12, 2006 | 6.264 | 6.268 | 6.220 | 6.268 | 213,081 | +0.05(+0.77%) |
Sep 11, 2006 | 6.244 | 6.281 | 6.210 | 6.220 | 307,459 | -0.02(-0.38%) |
Sep 08, 2006 | 6.223 | 6.268 | 6.213 | 6.244 | 202,530 | +0.03(+0.44%) |
Sep 07, 2006 | 6.291 | 6.306 | 6.192 | 6.216 | 234,477 | -0.11(-1.67%) |
Sep 06, 2006 | 6.377 | 6.380 | 6.295 | 6.322 | 314,493 | -0.02(-0.32%) |
Sep 05, 2006 | 6.346 | 6.384 | 6.312 | 6.343 | 300,424 | -0.04(-0.59%) |
Sep 01, 2006 | 6.401 | 6.404 | 6.346 | 6.380 | 382,492 | +0.01(+0.21%) |
Aug 31, 2006 | 6.380 | 6.390 | 6.343 | 6.366 | 390,405 | +0.01(+0.21%) |
Aug 30, 2006 | 6.380 | 6.394 | 6.329 | 6.353 | 378,388 | -0.02(-0.32%) |
Aug 29, 2006 | 6.370 | 6.373 | 6.326 | 6.373 | 242,977 | +0.02(+0.32%) |
Aug 28, 2006 | 6.315 | 6.353 | 6.305 | 6.353 | 300,424 | +0.05(+0.81%) |
Aug 25, 2006 | 6.349 | 6.356 | 6.285 | 6.302 | 237,995 | -0.03(-0.43%) |
Aug 24, 2006 | 6.312 | 6.329 | 6.285 | 6.329 | 267,011 | +0.01(+0.22%) |
Aug 23, 2006 | 6.356 | 6.363 | 6.298 | 6.315 | 500,903 | -0.03(-0.54%) |
Aug 22, 2006 | 6.339 | 6.356 | 6.336 | 6.349 | 440,818 | +0.01(+0.22%) |
Aug 21, 2006 | 6.332 | 6.356 | 6.319 | 6.336 | 641,297 | +0.02(+0.27%) |
Aug 18, 2006 | 6.274 | 6.326 | 6.274 | 6.319 | 325,631 | +0.03(+0.54%) |
Aug 17, 2006 | 6.247 | 6.285 | 6.227 | 6.285 | 356,406 | +0.01(+0.11%) |
Aug 16, 2006 | 6.295 | 6.302 | 6.247 | 6.278 | 449,611 | +0.01(+0.22%) |
Aug 15, 2006 | 6.244 | 6.268 | 6.213 | 6.264 | 414,732 | +0.04(+0.71%) |
Aug 14, 2006 | 6.230 | 6.261 | 6.210 | 6.220 | 791,362 | -0.02(-0.27%) |
Aug 11, 2006 | 6.271 | 6.274 | 6.172 | 6.237 | 415,318 | -0.05(-0.81%) |
Aug 10, 2006 | 6.288 | 6.288 | 6.216 | 6.288 | 296,614 | +0.01(+0.22%) |
Aug 09, 2006 | 6.281 | 6.291 | 6.254 | 6.274 | 437,594 | -0.01(-0.11%) |
Aug 08, 2006 | 6.264 | 6.291 | 6.244 | 6.281 | 426,456 | +0.07(+1.10%) |
Aug 07, 2006 | 6.312 | 6.312 | 6.206 | 6.213 | 312,441 | -0.09(-1.46%) |
Aug 04, 2006 | 6.295 | 6.332 | 6.281 | 6.305 | 642,762 | +0.05(+0.87%) |
Aug 03, 2006 | 6.220 | 6.254 | 6.199 | 6.250 | 442,870 | +0.01(+0.22%) |
Aug 02, 2006 | 6.216 | 6.274 | 6.216 | 6.237 | 817,155 | +0.02(+0.33%) |
Aug 01, 2006 | 6.158 | 6.216 | 6.145 | 6.216 | 343,217 | +0.01(+0.16%) |
Jul 31, 2006 | 6.233 | 6.233 | 6.172 | 6.206 | 488,886 | -0.00(-0.05%) |
Jul 28, 2006 | 6.141 | 6.210 | 6.134 | 6.210 | 271,115 | +0.09(+1.39%) |
Jul 27, 2006 | 6.148 | 6.186 | 6.111 | 6.124 | 422,060 | -0.02(-0.28%) |
Jul 26, 2006 | 6.100 | 6.141 | 6.097 | 6.141 | 269,942 | +0.02(+0.39%) |
Jul 25, 2006 | 6.073 | 6.117 | 6.066 | 6.117 | 650,383 | +0.03(+0.45%) |
Jul 24, 2006 | 6.032 | 6.107 | 6.032 | 6.090 | 412,681 | +0.10(+1.59%) |
Jul 21, 2006 | 5.988 | 6.025 | 5.981 | 5.995 | 206,926 | -0.04(-0.68%) |
Jul 20, 2006 | 6.039 | 6.073 | 5.988 | 6.036 | 288,114 | +0.00(+0.00%) |
Jul 19, 2006 | 5.916 | 6.036 | 5.909 | 6.036 | 420,887 | +0.13(+2.14%) |
Jul 18, 2006 | 5.896 | 5.920 | 5.841 | 5.909 | 197,254 | +0.01(+0.12%) |
Jul 17, 2006 | 5.902 | 5.916 | 5.855 | 5.902 | 330,613 | +0.02(+0.29%) |
Jul 14, 2006 | 5.913 | 5.916 | 5.844 | 5.885 | 240,926 | -0.02(-0.35%) |
Jul 13, 2006 | 5.879 | 5.937 | 5.868 | 5.906 | 296,907 | -0.01(-0.17%) |
Jul 12, 2006 | 5.960 | 5.971 | 5.916 | 5.916 | 194,030 | -0.05(-0.91%) |
Jul 11, 2006 | 5.923 | 5.971 | 5.902 | 5.971 | 241,219 | +0.01(+0.23%) |
Jul 10, 2006 | 5.923 | 5.957 | 5.920 | 5.957 | 294,855 | +0.06(+1.04%) |
Jul 07, 2006 | 5.926 | 5.954 | 5.882 | 5.896 | 259,098 | -0.01(-0.23%) |
Jul 06, 2006 | 5.892 | 5.920 | 5.879 | 5.909 | 267,891 | +0.01(+0.23%) |
Jul 05, 2006 | 5.899 | 5.923 | 5.868 | 5.896 | 256,460 | -0.00(-0.06%) |
Jul 03, 2006 | 5.892 | 5.920 | 5.892 | 5.899 | 220,116 | +0.02(+0.29%) |
Jun 30, 2006 | 5.885 | 5.920 | 5.851 | 5.882 | 294,269 | -0.00(-0.06%) |
Jun 29, 2006 | 5.827 | 5.885 | 5.814 | 5.885 | 271,408 | +0.07(+1.17%) |
Jun 28, 2006 | 5.773 | 5.817 | 5.756 | 5.817 | 313,321 | +0.03(+0.59%) |
Jun 27, 2006 | 5.807 | 5.831 | 5.766 | 5.783 | 320,062 | -0.03(-0.47%) |
Jun 26, 2006 | 5.783 | 5.827 | 5.735 | 5.810 | 273,752 | +0.00(+0.00%) |
Jun 23, 2006 | 5.766 | 5.817 | 5.766 | 5.810 | 237,701 | +0.03(+0.59%) |
Jun 22, 2006 | 5.838 | 5.838 | 5.776 | 5.776 | 211,616 | -0.06(-1.11%) |
Jun 21, 2006 | 5.814 | 5.851 | 5.800 | 5.841 | 283,425 | +0.03(+0.47%) |
Jun 20, 2006 | 5.814 | 5.814 | 5.746 | 5.814 | 250,305 | +0.02(+0.35%) |
Jun 19, 2006 | 5.810 | 5.810 | 5.746 | 5.793 | 261,735 | +0.01(+0.18%) |
Jun 16, 2006 | 5.786 | 5.841 | 5.763 | 5.783 | 204,875 | -0.04(-0.76%) |
Jun 15, 2006 | 5.705 | 5.827 | 5.705 | 5.827 | 194,323 | +0.10(+1.67%) |
Jun 14, 2006 | 5.776 | 5.786 | 5.684 | 5.732 | 261,735 | -0.05(-0.88%) |
Jun 13, 2006 | 5.783 | 5.810 | 5.746 | 5.783 | 303,062 | -0.03(-0.53%) |
Jun 12, 2006 | 5.862 | 5.862 | 5.800 | 5.814 | 235,357 | +0.00(+0.00%) |
Jun 09, 2006 | 5.793 | 5.834 | 5.787 | 5.814 | 238,288 | +0.02(+0.35%) |
Jun 08, 2006 | 5.783 | 5.807 | 5.670 | 5.793 | 406,819 | -0.01(-0.18%) |
Jun 07, 2006 | 5.807 | 5.834 | 5.783 | 5.804 | 336,768 | -0.00(-0.06%) |
Jun 06, 2006 | 5.810 | 5.821 | 5.746 | 5.807 | 291,924 | -0.01(-0.18%) |
Jun 05, 2006 | 5.872 | 5.885 | 5.807 | 5.817 | 487,714 | -0.04(-0.76%) |
Jun 02, 2006 | 5.851 | 5.868 | 5.810 | 5.862 | 317,131 | +0.08(+1.36%) |
Jun 01, 2006 | 5.766 | 5.786 | 5.711 | 5.783 | 561,867 | +0.06(+1.01%) |
May 31, 2006 | 5.670 | 5.725 | 5.670 | 5.725 | 280,787 | +0.03(+0.60%) |
May 30, 2006 | 5.763 | 5.766 | 5.647 | 5.691 | 169,996 | -0.04(-0.71%) |
May 26, 2006 | 5.667 | 5.732 | 5.660 | 5.732 | 204,288 | +0.06(+1.08%) |
May 25, 2006 | 5.619 | 5.670 | 5.602 | 5.670 | 298,373 | +0.06(+1.03%) |
May 24, 2006 | 5.647 | 5.647 | 5.561 | 5.612 | 328,562 | -0.02(-0.36%) |
May 23, 2006 | 5.650 | 5.674 | 5.616 | 5.633 | 257,632 | -0.00(-0.06%) |
May 22, 2006 | 5.585 | 5.636 | 5.575 | 5.636 | 298,373 | +0.01(+0.24%) |
May 19, 2006 | 5.650 | 5.653 | 5.592 | 5.623 | 264,373 | -0.03(-0.48%) |
May 18, 2006 | 5.698 | 5.698 | 5.636 | 5.650 | 269,063 | -0.01(-0.18%) |
May 17, 2006 | 5.708 | 5.708 | 5.633 | 5.660 | 237,115 | -0.06(-1.01%) |
May 16, 2006 | 5.705 | 5.746 | 5.701 | 5.718 | 208,978 | +0.01(+0.24%) |
May 15, 2006 | 5.718 | 5.766 | 5.698 | 5.705 | 253,529 | -0.01(-0.24%) |
May 12, 2006 | 5.752 | 5.752 | 5.670 | 5.718 | 194,030 | -0.03(-0.53%) |
May 11, 2006 | 5.844 | 5.855 | 5.732 | 5.749 | 318,303 | -0.10(-1.69%) |
May 10, 2006 | 5.810 | 5.848 | 5.804 | 5.848 | 391,285 | +0.01(+0.12%) |
May 09, 2006 | 5.838 | 5.855 | 5.821 | 5.841 | 323,286 | -0.04(-0.75%) |
May 08, 2006 | 5.885 | 5.885 | 5.851 | 5.885 | 333,544 | +0.01(+0.17%) |
May 05, 2006 | 5.821 | 5.875 | 5.817 | 5.875 | 345,561 | +0.06(+1.12%) |
May 04, 2006 | 5.814 | 5.831 | 5.804 | 5.810 | 184,944 | +0.01(+0.18%) |
May 03, 2006 | 5.827 | 5.841 | 5.766 | 5.800 | 332,665 | -0.04(-0.76%) |
May 02, 2006 | 5.834 | 5.862 | 5.804 | 5.844 | 378,095 | +0.01(+0.23%) |