Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.511 | 6.520 | 6.461 | 6.467 | 207,964 | -0.02(-0.29%) |
Apr 27, 2007 | 6.483 | 6.517 | 6.480 | 6.486 | 215,091 | -0.01(-0.14%) |
Apr 26, 2007 | 6.498 | 6.523 | 6.495 | 6.495 | 189,824 | +0.02(+0.24%) |
Apr 25, 2007 | 6.443 | 6.498 | 6.443 | 6.480 | 270,807 | +0.06(+0.91%) |
Apr 24, 2007 | 6.443 | 6.470 | 6.415 | 6.421 | 198,894 | -0.03(-0.48%) |
Apr 23, 2007 | 6.480 | 6.492 | 6.452 | 6.452 | 220,921 | -0.03(-0.43%) |
Apr 20, 2007 | 6.508 | 6.526 | 6.467 | 6.480 | 166,501 | -0.02(-0.24%) |
Apr 19, 2007 | 6.483 | 6.514 | 6.446 | 6.495 | 211,203 | -0.07(-1.08%) |
Apr 18, 2007 | 6.470 | 6.582 | 6.470 | 6.566 | 183,021 | +0.07(+1.05%) |
Apr 17, 2007 | 6.483 | 6.520 | 6.467 | 6.498 | 234,850 | -0.00(-0.05%) |
Apr 16, 2007 | 6.495 | 6.526 | 6.486 | 6.501 | 189,176 | +0.02(+0.33%) |
Apr 13, 2007 | 6.455 | 6.501 | 6.455 | 6.480 | 115,319 | +0.03(+0.48%) |
Apr 12, 2007 | 6.433 | 6.526 | 6.421 | 6.449 | 230,639 | +0.02(+0.24%) |
Apr 11, 2007 | 6.430 | 6.480 | 6.409 | 6.433 | 263,033 | +0.02(+0.39%) |
Apr 10, 2007 | 6.390 | 6.421 | 6.381 | 6.409 | 253,639 | +0.02(+0.29%) |
Apr 09, 2007 | 6.427 | 6.452 | 6.390 | 6.390 | 316,805 | -0.04(-0.58%) |
Apr 05, 2007 | 6.480 | 6.483 | 6.427 | 6.427 | 252,667 | -0.05(-0.76%) |
Apr 04, 2007 | 6.461 | 6.517 | 6.458 | 6.477 | 213,471 | +0.02(+0.24%) |
Apr 03, 2007 | 6.452 | 6.495 | 6.452 | 6.461 | 175,247 | +0.01(+0.19%) |
Apr 02, 2007 | 6.483 | 6.483 | 6.427 | 6.449 | 180,754 | -0.03(-0.43%) |
Mar 30, 2007 | 6.526 | 6.548 | 6.464 | 6.477 | 221,569 | -0.00(-0.05%) |
Mar 29, 2007 | 6.421 | 6.483 | 6.421 | 6.480 | 176,867 | +0.09(+1.40%) |
Mar 28, 2007 | 6.390 | 6.409 | 6.369 | 6.390 | 153,220 | -0.02(-0.39%) |
Mar 27, 2007 | 6.399 | 6.446 | 6.396 | 6.415 | 218,654 | -0.02(-0.24%) |
Mar 26, 2007 | 6.486 | 6.498 | 6.424 | 6.430 | 214,443 | -0.05(-0.81%) |
Mar 23, 2007 | 6.489 | 6.579 | 6.449 | 6.483 | 286,680 | +0.00(+0.00%) |
Mar 22, 2007 | 6.424 | 6.511 | 6.418 | 6.483 | 260,765 | +0.06(+1.01%) |
Mar 21, 2007 | 6.461 | 6.483 | 6.328 | 6.418 | 413,337 | +0.01(+0.19%) |
Mar 20, 2007 | 6.415 | 6.437 | 6.393 | 6.406 | 271,455 | +0.01(+0.19%) |
Mar 19, 2007 | 6.384 | 6.415 | 6.338 | 6.393 | 162,614 | +0.06(+1.02%) |
Mar 16, 2007 | 6.264 | 6.372 | 6.264 | 6.328 | 220,921 | +0.03(+0.54%) |
Mar 15, 2007 | 6.220 | 6.298 | 6.220 | 6.295 | 219,302 | +0.07(+1.14%) |
Mar 14, 2007 | 6.316 | 6.319 | 6.119 | 6.224 | 542,910 | -0.10(-1.56%) |
Mar 13, 2007 | 6.415 | 6.390 | 6.282 | 6.322 | 228,696 | -0.09(-1.44%) |
Mar 12, 2007 | 6.396 | 6.418 | 6.350 | 6.415 | 151,924 | +0.06(+0.97%) |
Mar 09, 2007 | 6.328 | 6.390 | 6.313 | 6.353 | 198,894 | +0.03(+0.44%) |
Mar 08, 2007 | 6.236 | 6.325 | 6.236 | 6.325 | 232,259 | +0.09(+1.44%) |
Mar 07, 2007 | 6.168 | 6.270 | 6.168 | 6.236 | 329,763 | +0.07(+1.20%) |
Mar 06, 2007 | 6.165 | 6.242 | 6.146 | 6.162 | 255,258 | +0.04(+0.60%) |
Mar 05, 2007 | 6.177 | 6.211 | 6.051 | 6.125 | 379,648 | -0.13(-2.02%) |
Mar 02, 2007 | 6.217 | 6.291 | 6.205 | 6.251 | 236,794 | +0.00(+0.00%) |
Mar 01, 2007 | 6.214 | 6.261 | 6.174 | 6.251 | 265,624 | -0.01(-0.10%) |
Feb 28, 2007 | 6.233 | 6.298 | 6.205 | 6.257 | 248,780 | +0.04(+0.60%) |
Feb 27, 2007 | 6.316 | 6.325 | 6.165 | 6.220 | 322,960 | -0.14(-2.18%) |
Feb 26, 2007 | 6.322 | 6.372 | 6.301 | 6.359 | 308,059 | +0.04(+0.59%) |
Feb 23, 2007 | 6.220 | 6.322 | 6.208 | 6.322 | 315,834 | +0.11(+1.84%) |
Feb 22, 2007 | 6.174 | 6.230 | 6.165 | 6.208 | 362,156 | +0.02(+0.30%) |
Feb 21, 2007 | 6.196 | 6.224 | 6.165 | 6.190 | 514,404 | -0.01(-0.15%) |
Feb 20, 2007 | 6.264 | 6.267 | 6.193 | 6.199 | 437,956 | -0.08(-1.33%) |
Feb 16, 2007 | 6.319 | 6.319 | 6.233 | 6.282 | 435,041 | -0.08(-1.31%) |
Feb 15, 2007 | 6.344 | 6.372 | 6.328 | 6.366 | 242,949 | +0.03(+0.44%) |
Feb 14, 2007 | 6.375 | 6.375 | 6.322 | 6.338 | 408,559 | -0.02(-0.34%) |
Feb 13, 2007 | 6.301 | 6.359 | 6.301 | 6.359 | 435,076 | +0.06(+0.98%) |
Feb 12, 2007 | 6.304 | 6.325 | 6.291 | 6.298 | 213,675 | -0.00(-0.05%) |
Feb 09, 2007 | 6.328 | 6.372 | 6.301 | 6.301 | 267,568 | -0.02(-0.39%) |
Feb 08, 2007 | 6.316 | 6.325 | 6.282 | 6.325 | 350,170 | +0.01(+0.20%) |
Feb 07, 2007 | 6.344 | 6.350 | 6.313 | 6.313 | 398,112 | -0.02(-0.39%) |
Feb 06, 2007 | 6.366 | 6.396 | 6.328 | 6.338 | 552,952 | -0.06(-0.87%) |
Feb 05, 2007 | 6.399 | 6.433 | 6.369 | 6.393 | 264,652 | -0.03(-0.43%) |
Feb 02, 2007 | 6.443 | 6.455 | 6.390 | 6.421 | 338,185 | -0.03(-0.48%) |
Feb 01, 2007 | 6.467 | 6.511 | 6.449 | 6.452 | 221,245 | -0.02(-0.38%) |
Jan 31, 2007 | 6.467 | 6.508 | 6.437 | 6.477 | 273,398 | -0.01(-0.10%) |
Jan 30, 2007 | 6.554 | 6.566 | 6.474 | 6.483 | 299,961 | -0.06(-0.90%) |
Jan 29, 2007 | 6.477 | 6.575 | 6.470 | 6.541 | 287,004 | +0.06(+1.00%) |
Jan 26, 2007 | 6.406 | 6.514 | 6.399 | 6.477 | 374,141 | +0.05(+0.77%) |
Jan 25, 2007 | 6.464 | 6.495 | 6.399 | 6.427 | 374,465 | -0.08(-1.19%) |
Jan 24, 2007 | 6.369 | 6.511 | 6.369 | 6.504 | 298,665 | +0.12(+1.84%) |
Jan 23, 2007 | 6.384 | 6.449 | 6.362 | 6.387 | 231,611 | +0.02(+0.29%) |
Jan 22, 2007 | 6.353 | 6.406 | 6.347 | 6.369 | 267,568 | +0.00(+0.00%) |
Jan 19, 2007 | 6.359 | 6.433 | 6.335 | 6.369 | 248,132 | -0.02(-0.34%) |
Jan 18, 2007 | 6.347 | 6.449 | 6.344 | 6.390 | 345,635 | +0.04(+0.58%) |
Jan 17, 2007 | 6.347 | 6.384 | 6.313 | 6.353 | 339,157 | +0.02(+0.34%) |
Jan 16, 2007 | 6.335 | 6.387 | 6.307 | 6.332 | 303,848 | -0.03(-0.44%) |
Jan 12, 2007 | 6.319 | 6.359 | 6.301 | 6.359 | 218,006 | +0.01(+0.19%) |
Jan 11, 2007 | 6.347 | 6.387 | 6.332 | 6.347 | 227,724 | +0.04(+0.64%) |
Jan 10, 2007 | 6.338 | 6.359 | 6.291 | 6.307 | 264,004 | -0.03(-0.49%) |
Jan 09, 2007 | 6.421 | 6.421 | 6.295 | 6.338 | 289,271 | -0.08(-1.30%) |
Jan 08, 2007 | 6.344 | 6.452 | 6.295 | 6.421 | 240,681 | +0.13(+2.01%) |
Jan 05, 2007 | 6.356 | 6.372 | 6.291 | 6.295 | 278,581 | -0.03(-0.54%) |
Jan 04, 2007 | 6.356 | 6.399 | 6.316 | 6.328 | 302,552 | -0.05(-0.73%) |
Jan 03, 2007 | 6.480 | 6.517 | 6.366 | 6.375 | 243,921 | -0.10(-1.53%) |
Dec 29, 2006 | 6.560 | 6.622 | 6.455 | 6.474 | 256,230 | -0.04(-0.62%) |
Dec 28, 2006 | 6.526 | 6.541 | 6.492 | 6.514 | 281,821 | +0.00(+0.00%) |
Dec 27, 2006 | 6.606 | 6.653 | 6.511 | 6.514 | 184,641 | -0.05(-0.71%) |
Dec 26, 2006 | 6.474 | 6.572 | 6.474 | 6.560 | 279,553 | +0.07(+1.14%) |
Dec 22, 2006 | 6.433 | 6.541 | 6.421 | 6.486 | 233,555 | +0.06(+1.01%) |
Dec 21, 2006 | 6.381 | 6.455 | 6.381 | 6.421 | 265,948 | +0.05(+0.78%) |
Dec 20, 2006 | 6.446 | 6.458 | 6.350 | 6.372 | 347,579 | -0.09(-1.39%) |
Dec 19, 2006 | 6.464 | 6.557 | 6.455 | 6.461 | 271,779 | -0.00(-0.05%) |
Dec 18, 2006 | 6.508 | 6.551 | 6.461 | 6.464 | 290,243 | -0.02(-0.24%) |
Dec 15, 2006 | 6.548 | 6.551 | 6.446 | 6.480 | 283,764 | -0.04(-0.57%) |
Dec 14, 2006 | 6.557 | 6.606 | 6.474 | 6.517 | 297,369 | +0.03(+0.43%) |
Dec 13, 2006 | 6.480 | 6.575 | 6.412 | 6.489 | 315,510 | +0.06(+1.01%) |
Dec 12, 2006 | 6.433 | 6.483 | 6.239 | 6.424 | 353,086 | +0.03(+0.53%) |
Dec 11, 2006 | 6.421 | 6.572 | 6.242 | 6.390 | 388,070 | +0.02(+0.24%) |
Dec 08, 2006 | 6.359 | 6.396 | 6.335 | 6.375 | 256,878 | +0.04(+0.63%) |
Dec 07, 2006 | 6.375 | 6.384 | 6.325 | 6.335 | 339,805 | +0.00(+0.05%) |
Dec 06, 2006 | 6.452 | 6.452 | 6.328 | 6.332 | 315,186 | -0.10(-1.63%) |
Dec 05, 2006 | 6.467 | 6.480 | 6.381 | 6.437 | 302,876 | +0.02(+0.29%) |
Dec 04, 2006 | 6.406 | 6.467 | 6.375 | 6.418 | 244,568 | +0.04(+0.68%) |
Dec 01, 2006 | 6.378 | 6.424 | 6.313 | 6.375 | 761,888 | -0.05(-0.77%) |
Nov 30, 2006 | 6.298 | 6.430 | 6.257 | 6.424 | 286,032 | +0.14(+2.21%) |
Nov 29, 2006 | 6.220 | 6.313 | 6.220 | 6.285 | 365,071 | +0.08(+1.34%) |
Nov 28, 2006 | 6.115 | 6.208 | 6.085 | 6.202 | 353,410 | +0.12(+2.03%) |
Nov 27, 2006 | 6.134 | 6.149 | 6.020 | 6.078 | 433,745 | -0.07(-1.15%) |
Nov 24, 2006 | 6.153 | 6.190 | 6.128 | 6.149 | 165,853 | -0.00(-0.05%) |
Nov 22, 2006 | 6.106 | 6.153 | 6.082 | 6.153 | 447,674 | +0.08(+1.32%) |
Nov 21, 2006 | 6.112 | 6.183 | 6.072 | 6.072 | 511,813 | -0.06(-1.01%) |
Nov 20, 2006 | 6.143 | 6.159 | 6.085 | 6.134 | 542,262 | -0.04(-0.70%) |
Nov 17, 2006 | 6.171 | 6.177 | 6.125 | 6.177 | 292,186 | +0.01(+0.15%) |
Nov 16, 2006 | 6.236 | 6.236 | 6.159 | 6.168 | 439,576 | -0.04(-0.70%) |
Nov 15, 2006 | 6.227 | 6.248 | 6.196 | 6.211 | 413,661 | +0.00(+0.05%) |
Nov 14, 2006 | 6.196 | 6.220 | 6.171 | 6.208 | 296,074 | +0.01(+0.10%) |
Nov 13, 2006 | 6.196 | 6.236 | 6.159 | 6.202 | 328,791 | +0.03(+0.50%) |
Nov 10, 2006 | 6.211 | 6.230 | 6.146 | 6.171 | 271,455 | +0.01(+0.10%) |
Nov 09, 2006 | 6.220 | 6.236 | 6.159 | 6.165 | 274,046 | -0.05(-0.79%) |
Nov 08, 2006 | 6.254 | 6.254 | 6.196 | 6.214 | 333,326 | -0.02(-0.40%) |
Nov 07, 2006 | 6.217 | 6.242 | 6.183 | 6.239 | 311,622 | +0.06(+1.05%) |
Nov 06, 2006 | 6.134 | 6.196 | 6.122 | 6.174 | 300,933 | +0.06(+1.01%) |
Nov 03, 2006 | 6.137 | 6.159 | 6.112 | 6.112 | 217,358 | +0.00(+0.00%) |
Nov 02, 2006 | 6.217 | 6.217 | 6.085 | 6.112 | 351,466 | -0.11(-1.74%) |
Nov 01, 2006 | 6.279 | 6.288 | 6.208 | 6.220 | 314,862 | -0.03(-0.44%) |
Oct 31, 2006 | 6.276 | 6.276 | 6.217 | 6.248 | 382,564 | +0.00(+0.00%) |
Oct 30, 2006 | 6.313 | 6.341 | 6.230 | 6.248 | 390,986 | -0.03(-0.44%) |
Oct 27, 2006 | 6.359 | 6.359 | 6.264 | 6.276 | 437,956 | -0.06(-1.02%) |
Oct 26, 2006 | 6.369 | 6.396 | 6.310 | 6.341 | 412,365 | -0.02(-0.24%) |
Oct 25, 2006 | 6.332 | 6.372 | 6.319 | 6.356 | 321,340 | +0.04(+0.59%) |
Oct 24, 2006 | 6.322 | 6.335 | 6.298 | 6.319 | 296,074 | +0.02(+0.24%) |
Oct 23, 2006 | 6.375 | 6.437 | 6.282 | 6.304 | 381,268 | -0.07(-1.07%) |
Oct 20, 2006 | 6.322 | 6.375 | 6.313 | 6.372 | 312,918 | +0.05(+0.83%) |
Oct 19, 2006 | 6.224 | 6.319 | 6.224 | 6.319 | 312,594 | +0.02(+0.29%) |
Oct 18, 2006 | 6.322 | 6.375 | 6.257 | 6.301 | 401,676 | -0.02(-0.39%) |
Oct 17, 2006 | 6.325 | 6.341 | 6.298 | 6.325 | 308,059 | +0.00(+0.05%) |
Oct 16, 2006 | 6.301 | 6.322 | 6.273 | 6.322 | 217,034 | +0.05(+0.74%) |
Oct 13, 2006 | 6.322 | 6.322 | 6.267 | 6.276 | 285,384 | +0.01(+0.15%) |
Oct 12, 2006 | 6.298 | 6.298 | 6.224 | 6.267 | 244,568 | +0.04(+0.69%) |
Oct 11, 2006 | 6.264 | 6.287 | 6.224 | 6.224 | 240,357 | -0.01(-0.20%) |
Oct 10, 2006 | 6.257 | 6.261 | 6.214 | 6.236 | 251,371 | -0.01(-0.20%) |
Oct 09, 2006 | 6.276 | 6.279 | 6.233 | 6.248 | 244,892 | -0.02(-0.30%) |
Oct 06, 2006 | 6.279 | 6.279 | 6.224 | 6.267 | 232,907 | +0.02(+0.25%) |
Oct 05, 2006 | 6.298 | 6.328 | 6.233 | 6.251 | 265,300 | -0.01(-0.20%) |
Oct 04, 2006 | 6.202 | 6.264 | 6.180 | 6.264 | 300,609 | +0.08(+1.30%) |
Oct 03, 2006 | 6.224 | 6.224 | 6.177 | 6.183 | 272,427 | -0.03(-0.50%) |
Oct 02, 2006 | 6.261 | 6.261 | 6.205 | 6.214 | 213,147 | +0.02(+0.30%) |
Sep 29, 2006 | 6.310 | 6.310 | 6.180 | 6.196 | 445,406 | +0.02(+0.35%) |
Sep 28, 2006 | 6.190 | 6.236 | 6.156 | 6.174 | 380,944 | +0.02(+0.35%) |
Sep 27, 2006 | 6.097 | 6.171 | 6.088 | 6.153 | 496,912 | +0.06(+0.96%) |
Sep 26, 2006 | 6.094 | 6.112 | 6.069 | 6.094 | 324,580 | +0.01(+0.20%) |
Sep 25, 2006 | 6.112 | 6.115 | 6.051 | 6.082 | 461,279 | -0.01(-0.20%) |
Sep 22, 2006 | 6.097 | 6.128 | 6.069 | 6.094 | 227,400 | -0.00(-0.05%) |
Sep 21, 2006 | 6.094 | 6.106 | 6.051 | 6.097 | 294,130 | +0.00(+0.00%) |
Sep 20, 2006 | 6.131 | 6.193 | 6.069 | 6.097 | 386,451 | -0.08(-1.25%) |
Sep 19, 2006 | 6.174 | 6.220 | 6.149 | 6.174 | 264,328 | +0.01(+0.10%) |
Sep 18, 2006 | 6.199 | 6.248 | 6.143 | 6.168 | 246,512 | -0.01(-0.10%) |
Sep 15, 2006 | 6.149 | 6.174 | 6.134 | 6.174 | 196,950 | +0.00(+0.05%) |
Sep 14, 2006 | 6.140 | 6.177 | 6.122 | 6.171 | 249,103 | +0.03(+0.50%) |
Sep 13, 2006 | 6.165 | 6.171 | 6.128 | 6.140 | 243,597 | -0.02(-0.40%) |
Sep 12, 2006 | 6.137 | 6.171 | 6.109 | 6.165 | 225,780 | +0.02(+0.40%) |
Sep 11, 2006 | 6.088 | 6.159 | 6.066 | 6.140 | 249,427 | +0.05(+0.86%) |
Sep 08, 2006 | 6.051 | 6.088 | 6.048 | 6.088 | 195,979 | +0.03(+0.46%) |
Sep 07, 2006 | 6.106 | 6.159 | 6.051 | 6.060 | 303,524 | -0.07(-1.11%) |
Sep 06, 2006 | 6.171 | 6.171 | 6.097 | 6.128 | 293,482 | -0.04(-0.60%) |
Sep 05, 2006 | 6.156 | 6.168 | 6.128 | 6.165 | 258,174 | +0.02(+0.35%) |
Sep 01, 2006 | 6.205 | 6.234 | 6.131 | 6.143 | 297,045 | -0.02(-0.35%) |
Aug 31, 2006 | 6.174 | 6.208 | 6.128 | 6.165 | 418,196 | +0.01(+0.10%) |
Aug 30, 2006 | 6.143 | 6.159 | 6.103 | 6.159 | 345,959 | +0.02(+0.25%) |
Aug 29, 2006 | 6.097 | 6.143 | 6.075 | 6.143 | 317,453 | +0.06(+1.02%) |
Aug 28, 2006 | 6.100 | 6.112 | 6.020 | 6.082 | 444,435 | +0.01(+0.20%) |
Aug 25, 2006 | 6.048 | 6.106 | 6.032 | 6.069 | 285,708 | +0.04(+0.61%) |
Aug 24, 2006 | 6.038 | 6.063 | 6.007 | 6.032 | 332,030 | +0.00(+0.00%) |
Aug 23, 2006 | 6.044 | 6.057 | 6.004 | 6.032 | 309,031 | +0.01(+0.20%) |
Aug 22, 2006 | 6.094 | 6.094 | 5.998 | 6.020 | 459,012 | -0.09(-1.47%) |
Aug 21, 2006 | 6.153 | 6.156 | 6.085 | 6.109 | 322,312 | -0.04(-0.70%) |
Aug 18, 2006 | 6.078 | 6.153 | 6.075 | 6.153 | 275,018 | +0.09(+1.53%) |
Aug 17, 2006 | 6.044 | 6.082 | 6.038 | 6.060 | 384,183 | +0.02(+0.41%) |
Aug 16, 2006 | 6.097 | 6.097 | 5.995 | 6.035 | 399,732 | -0.05(-0.86%) |
Aug 15, 2006 | 6.060 | 6.088 | 6.029 | 6.088 | 330,734 | +0.04(+0.72%) |
Aug 14, 2006 | 6.032 | 6.066 | 6.004 | 6.044 | 278,905 | +0.01(+0.20%) |
Aug 11, 2006 | 6.032 | 6.038 | 5.973 | 6.032 | 251,695 | +0.01(+0.20%) |
Aug 10, 2006 | 5.973 | 6.026 | 5.955 | 6.020 | 274,694 | +0.03(+0.52%) |
Aug 09, 2006 | 5.995 | 6.001 | 5.949 | 5.989 | 298,017 | +0.02(+0.26%) |
Aug 08, 2006 | 6.007 | 6.017 | 5.952 | 5.973 | 313,890 | -0.02(-0.26%) |
Aug 07, 2006 | 6.011 | 6.032 | 5.973 | 5.989 | 275,342 | -0.04(-0.61%) |
Aug 04, 2006 | 6.075 | 6.082 | 6.017 | 6.026 | 146,741 | -0.02(-0.41%) |
Aug 03, 2006 | 6.020 | 6.051 | 5.970 | 6.051 | 291,215 | +0.04(+0.67%) |
Aug 02, 2006 | 5.998 | 6.017 | 5.980 | 6.011 | 248,132 | +0.03(+0.52%) |
Aug 01, 2006 | 5.998 | 6.007 | 5.940 | 5.980 | 272,103 | -0.02(-0.41%) |
Jul 31, 2006 | 6.020 | 6.082 | 5.967 | 6.004 | 310,327 | -0.00(-0.05%) |
Jul 28, 2006 | 6.014 | 6.020 | 5.980 | 6.007 | 208,936 | +0.04(+0.67%) |
Jul 27, 2006 | 5.973 | 6.020 | 5.943 | 5.967 | 225,132 | +0.01(+0.16%) |
Jul 26, 2006 | 6.011 | 6.011 | 5.924 | 5.958 | 270,807 | -0.02(-0.36%) |
Jul 25, 2006 | 5.943 | 5.998 | 5.918 | 5.980 | 243,921 | +0.05(+0.89%) |
Jul 24, 2006 | 5.955 | 6.001 | 5.909 | 5.927 | 257,850 | -0.02(-0.31%) |
Jul 21, 2006 | 6.020 | 6.020 | 5.927 | 5.946 | 275,018 | -0.05(-0.87%) |
Jul 20, 2006 | 6.004 | 6.004 | 5.949 | 5.998 | 282,145 | -0.01(-0.10%) |
Jul 19, 2006 | 5.918 | 6.004 | 5.902 | 6.004 | 291,539 | +0.10(+1.73%) |
Jul 18, 2006 | 5.807 | 5.902 | 5.807 | 5.902 | 235,822 | +0.07(+1.27%) |
Jul 17, 2006 | 5.838 | 5.874 | 5.813 | 5.828 | 250,399 | -0.03(-0.58%) |
Jul 14, 2006 | 5.952 | 5.958 | 5.844 | 5.862 | 218,330 | -0.06(-1.09%) |
Jul 13, 2006 | 5.924 | 5.958 | 5.890 | 5.927 | 217,682 | +0.02(+0.31%) |
Jul 12, 2006 | 5.850 | 5.927 | 5.850 | 5.909 | 277,610 | -0.00(-0.05%) |
Jul 11, 2006 | 5.869 | 5.927 | 5.847 | 5.912 | 224,809 | +0.03(+0.47%) |
Jul 10, 2006 | 5.921 | 5.924 | 5.865 | 5.884 | 228,696 | -0.02(-0.31%) |
Jul 07, 2006 | 5.902 | 5.924 | 5.875 | 5.902 | 176,543 | -0.02(-0.36%) |
Jul 06, 2006 | 5.896 | 5.943 | 5.872 | 5.924 | 172,655 | +0.05(+0.89%) |
Jul 05, 2006 | 5.869 | 5.909 | 5.844 | 5.872 | 177,191 | -0.01(-0.21%) |
Jul 03, 2006 | 5.865 | 5.896 | 5.850 | 5.884 | 216,710 | -0.01(-0.21%) |
Jun 30, 2006 | 5.940 | 5.943 | 5.865 | 5.896 | 206,344 | -0.01(-0.10%) |
Jun 29, 2006 | 5.859 | 5.924 | 5.825 | 5.902 | 242,625 | +0.09(+1.49%) |
Jun 28, 2006 | 5.819 | 5.850 | 5.776 | 5.816 | 251,047 | +0.01(+0.21%) |
Jun 27, 2006 | 5.822 | 5.853 | 5.782 | 5.804 | 292,834 | -0.01(-0.16%) |
Jun 26, 2006 | 5.921 | 5.955 | 5.782 | 5.813 | 346,931 | -0.11(-1.82%) |
Jun 23, 2006 | 5.841 | 6.035 | 5.801 | 5.921 | 638,794 | +0.06(+1.05%) |
Jun 22, 2006 | 5.838 | 5.862 | 5.791 | 5.859 | 297,693 | +0.04(+0.69%) |
Jun 21, 2006 | 5.773 | 5.822 | 5.770 | 5.819 | 230,963 | +0.01(+0.16%) |
Jun 20, 2006 | 5.788 | 5.850 | 5.770 | 5.810 | 297,369 | +0.01(+0.11%) |
Jun 19, 2006 | 5.835 | 5.835 | 5.779 | 5.804 | 200,514 | +0.00(+0.00%) |
Jun 16, 2006 | 5.668 | 5.804 | 5.668 | 5.804 | 186,908 | +0.11(+1.95%) |
Jun 15, 2006 | 5.603 | 5.757 | 5.603 | 5.693 | 277,933 | +0.08(+1.43%) |
Jun 14, 2006 | 5.581 | 5.652 | 5.578 | 5.612 | 269,187 | -0.01(-0.22%) |
Jun 13, 2006 | 5.686 | 5.689 | 5.588 | 5.625 | 287,651 | -0.06(-1.14%) |
Jun 12, 2006 | 5.730 | 5.754 | 5.668 | 5.689 | 227,400 | -0.06(-0.97%) |
Jun 09, 2006 | 5.748 | 5.819 | 5.711 | 5.745 | 240,357 | -0.01(-0.16%) |
Jun 08, 2006 | 5.782 | 5.819 | 5.689 | 5.754 | 334,298 | +0.00(+0.05%) |
Jun 07, 2006 | 5.708 | 5.835 | 5.680 | 5.751 | 311,299 | +0.04(+0.76%) |
Jun 06, 2006 | 5.751 | 5.776 | 5.680 | 5.708 | 263,033 | -0.09(-1.49%) |
Jun 05, 2006 | 5.835 | 5.841 | 5.760 | 5.794 | 194,035 | -0.03(-0.48%) |
Jun 02, 2006 | 5.757 | 5.838 | 5.754 | 5.822 | 216,710 | +0.09(+1.56%) |
Jun 01, 2006 | 5.618 | 5.751 | 5.615 | 5.733 | 361,508 | +0.11(+2.03%) |
May 31, 2006 | 5.615 | 5.618 | 5.588 | 5.618 | 403,295 | +0.05(+0.94%) |
May 30, 2006 | 5.625 | 5.631 | 5.563 | 5.566 | 370,254 | -0.05(-0.82%) |
May 26, 2006 | 5.609 | 5.625 | 5.588 | 5.612 | 476,828 | +0.01(+0.17%) |
May 25, 2006 | 5.572 | 5.649 | 5.572 | 5.603 | 427,590 | +0.06(+1.11%) |
May 24, 2006 | 5.609 | 5.609 | 5.541 | 5.541 | 363,452 | -0.05(-0.94%) |
May 23, 2006 | 5.585 | 5.696 | 5.572 | 5.594 | 420,788 | +0.00(+0.00%) |
May 22, 2006 | 5.606 | 5.606 | 5.526 | 5.594 | 367,663 | -0.07(-1.25%) |
May 19, 2006 | 5.618 | 5.693 | 5.588 | 5.665 | 410,746 | +0.08(+1.38%) |
May 18, 2006 | 5.618 | 5.631 | 5.581 | 5.588 | 377,381 | +0.02(+0.39%) |
May 17, 2006 | 5.634 | 5.659 | 5.560 | 5.566 | 316,481 | -0.10(-1.74%) |
May 16, 2006 | 5.674 | 5.674 | 5.618 | 5.665 | 261,737 | +0.02(+0.27%) |
May 15, 2006 | 5.649 | 5.680 | 5.594 | 5.649 | 360,212 | -0.03(-0.49%) |
May 12, 2006 | 5.748 | 5.748 | 5.665 | 5.677 | 262,061 | -0.07(-1.29%) |
May 11, 2006 | 5.822 | 5.841 | 5.748 | 5.751 | 264,976 | -0.07(-1.22%) |
May 10, 2006 | 5.794 | 5.831 | 5.794 | 5.822 | 244,892 | -0.00(-0.05%) |
May 09, 2006 | 5.813 | 5.831 | 5.776 | 5.825 | 280,849 | +0.02(+0.32%) |
May 08, 2006 | 5.813 | 5.822 | 5.764 | 5.807 | 358,269 | +0.02(+0.32%) |
May 05, 2006 | 5.825 | 5.847 | 5.785 | 5.788 | 252,667 | -0.04(-0.64%) |
May 04, 2006 | 5.816 | 5.859 | 5.816 | 5.825 | 251,047 | +0.02(+0.27%) |
May 03, 2006 | 5.825 | 5.831 | 5.794 | 5.810 | 270,159 | -0.04(-0.63%) |
May 02, 2006 | 5.748 | 5.847 | 5.748 | 5.847 | 370,902 | +0.10(+1.83%) |