Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.541 | 6.541 | 6.382 | 6.395 | 320,569 | +0.01(+0.15%) |
Apr 27, 2007 | 6.348 | 6.404 | 6.348 | 6.386 | 244,914 | +0.03(+0.54%) |
Apr 26, 2007 | 6.311 | 6.379 | 6.311 | 6.351 | 327,301 | +0.03(+0.49%) |
Apr 25, 2007 | 6.376 | 6.376 | 6.308 | 6.320 | 316,722 | +0.02(+0.25%) |
Apr 24, 2007 | 6.332 | 6.345 | 6.301 | 6.304 | 260,622 | -0.03(-0.44%) |
Apr 23, 2007 | 6.264 | 6.336 | 6.264 | 6.332 | 437,577 | +0.06(+0.94%) |
Apr 20, 2007 | 6.389 | 6.404 | 6.255 | 6.273 | 452,964 | -0.07(-1.13%) |
Apr 19, 2007 | 6.398 | 6.407 | 6.332 | 6.345 | 283,062 | -0.10(-1.55%) |
Apr 18, 2007 | 6.473 | 6.504 | 6.439 | 6.445 | 269,278 | -0.02(-0.39%) |
Apr 17, 2007 | 6.510 | 6.520 | 6.457 | 6.470 | 318,325 | -0.04(-0.62%) |
Apr 16, 2007 | 6.445 | 6.548 | 6.429 | 6.510 | 328,262 | +0.10(+1.51%) |
Apr 13, 2007 | 6.392 | 6.435 | 6.379 | 6.414 | 247,800 | +0.04(+0.69%) |
Apr 12, 2007 | 6.379 | 6.382 | 6.351 | 6.370 | 189,135 | +0.02(+0.25%) |
Apr 11, 2007 | 6.348 | 6.392 | 6.323 | 6.354 | 232,412 | +0.02(+0.30%) |
Apr 10, 2007 | 6.364 | 6.373 | 6.336 | 6.336 | 266,393 | -0.02(-0.39%) |
Apr 09, 2007 | 6.392 | 6.401 | 6.351 | 6.361 | 220,872 | -0.01(-0.20%) |
Apr 05, 2007 | 6.339 | 6.395 | 6.329 | 6.373 | 309,349 | +0.00(+0.05%) |
Apr 04, 2007 | 6.289 | 6.389 | 6.286 | 6.370 | 263,828 | +0.06(+0.89%) |
Apr 03, 2007 | 6.301 | 6.348 | 6.292 | 6.314 | 222,475 | +0.04(+0.59%) |
Apr 02, 2007 | 6.286 | 6.317 | 6.276 | 6.277 | 217,666 | -0.01(-0.19%) |
Mar 30, 2007 | 6.326 | 6.332 | 6.279 | 6.289 | 224,719 | +0.01(+0.15%) |
Mar 29, 2007 | 6.286 | 6.301 | 6.273 | 6.279 | 182,403 | +0.01(+0.15%) |
Mar 28, 2007 | 6.270 | 6.281 | 6.239 | 6.270 | 175,030 | +0.00(+0.05%) |
Mar 27, 2007 | 6.239 | 6.286 | 6.211 | 6.267 | 445,591 | +0.03(+0.45%) |
Mar 26, 2007 | 6.301 | 6.301 | 6.230 | 6.239 | 434,691 | -0.04(-0.65%) |
Mar 23, 2007 | 6.261 | 6.336 | 6.245 | 6.279 | 399,429 | +0.02(+0.30%) |
Mar 22, 2007 | 6.270 | 6.311 | 6.248 | 6.261 | 378,592 | +0.02(+0.25%) |
Mar 21, 2007 | 6.220 | 6.267 | 6.189 | 6.245 | 405,840 | -0.00(-0.05%) |
Mar 20, 2007 | 6.233 | 6.264 | 6.223 | 6.248 | 336,918 | +0.02(+0.25%) |
Mar 19, 2007 | 6.226 | 6.251 | 6.220 | 6.233 | 298,129 | +0.01(+0.15%) |
Mar 16, 2007 | 6.164 | 6.248 | 6.164 | 6.223 | 263,187 | +0.04(+0.71%) |
Mar 15, 2007 | 6.142 | 6.223 | 6.142 | 6.180 | 226,321 | +0.03(+0.51%) |
Mar 14, 2007 | 6.139 | 6.170 | 6.095 | 6.148 | 540,800 | -0.02(-0.35%) |
Mar 13, 2007 | 6.251 | 6.246 | 6.161 | 6.170 | 265,110 | -0.08(-1.30%) |
Mar 12, 2007 | 6.220 | 6.255 | 6.186 | 6.251 | 290,115 | +0.07(+1.06%) |
Mar 09, 2007 | 6.173 | 6.192 | 6.158 | 6.186 | 172,786 | +0.03(+0.46%) |
Mar 08, 2007 | 6.133 | 6.236 | 6.133 | 6.158 | 328,583 | +0.02(+0.30%) |
Mar 07, 2007 | 6.033 | 6.170 | 6.017 | 6.139 | 461,940 | +0.12(+1.97%) |
Mar 06, 2007 | 5.971 | 6.036 | 5.971 | 6.021 | 520,925 | +0.06(+0.94%) |
Mar 05, 2007 | 5.977 | 6.021 | 5.936 | 5.964 | 658,769 | -0.09(-1.49%) |
Mar 02, 2007 | 6.127 | 6.177 | 6.055 | 6.055 | 309,349 | -0.08(-1.27%) |
Mar 01, 2007 | 6.083 | 6.164 | 6.067 | 6.133 | 442,225 | -0.09(-1.50%) |
Feb 28, 2007 | 6.217 | 6.239 | 6.145 | 6.226 | 314,799 | +0.05(+0.81%) |
Feb 27, 2007 | 6.251 | 6.251 | 6.133 | 6.177 | 420,907 | -0.07(-1.20%) |
Feb 26, 2007 | 6.251 | 6.270 | 6.223 | 6.251 | 334,674 | +0.02(+0.35%) |
Feb 23, 2007 | 6.211 | 6.248 | 6.211 | 6.230 | 426,357 | +0.01(+0.15%) |
Feb 22, 2007 | 6.223 | 6.254 | 6.211 | 6.220 | 588,565 | -0.03(-0.45%) |
Feb 21, 2007 | 6.239 | 6.251 | 6.208 | 6.248 | 519,642 | +0.00(+0.00%) |
Feb 20, 2007 | 6.242 | 6.273 | 6.239 | 6.248 | 399,108 | -0.01(-0.15%) |
Feb 16, 2007 | 6.279 | 6.279 | 6.239 | 6.258 | 493,035 | -0.09(-1.47%) |
Feb 15, 2007 | 6.298 | 6.392 | 6.292 | 6.351 | 506,499 | +0.06(+0.94%) |
Feb 14, 2007 | 6.255 | 6.314 | 6.255 | 6.292 | 455,987 | +0.02(+0.35%) |
Feb 13, 2007 | 6.251 | 6.283 | 6.251 | 6.270 | 403,917 | +0.02(+0.30%) |
Feb 12, 2007 | 6.283 | 6.336 | 6.245 | 6.251 | 296,048 | -0.03(-0.50%) |
Feb 09, 2007 | 6.311 | 6.351 | 6.279 | 6.283 | 395,903 | -0.04(-0.59%) |
Feb 08, 2007 | 6.295 | 6.332 | 6.292 | 6.320 | 275,689 | +0.01(+0.20%) |
Feb 07, 2007 | 6.292 | 6.342 | 6.289 | 6.308 | 492,073 | +0.02(+0.35%) |
Feb 06, 2007 | 6.264 | 6.357 | 6.264 | 6.286 | 581,192 | -0.07(-1.13%) |
Feb 05, 2007 | 6.345 | 6.367 | 6.336 | 6.357 | 473,480 | +0.02(+0.30%) |
Feb 02, 2007 | 6.311 | 6.379 | 6.308 | 6.339 | 394,620 | +0.00(+0.00%) |
Feb 01, 2007 | 6.308 | 6.342 | 6.301 | 6.339 | 474,122 | +0.03(+0.49%) |
Jan 31, 2007 | 6.298 | 6.308 | 6.264 | 6.308 | 297,808 | +0.02(+0.35%) |
Jan 30, 2007 | 6.286 | 6.320 | 6.267 | 6.286 | 453,926 | +0.01(+0.15%) |
Jan 29, 2007 | 6.242 | 6.283 | 6.236 | 6.276 | 381,477 | +0.05(+0.85%) |
Jan 26, 2007 | 6.236 | 6.258 | 6.195 | 6.223 | 499,767 | +0.01(+0.10%) |
Jan 25, 2007 | 6.261 | 6.279 | 6.192 | 6.217 | 678,004 | -0.03(-0.45%) |
Jan 24, 2007 | 6.239 | 6.295 | 6.230 | 6.245 | 430,524 | +0.00(+0.00%) |
Jan 23, 2007 | 6.273 | 6.336 | 6.239 | 6.245 | 557,470 | -0.02(-0.40%) |
Jan 22, 2007 | 6.392 | 6.392 | 6.255 | 6.270 | 528,939 | -0.17(-2.66%) |
Jan 19, 2007 | 6.448 | 6.457 | 6.410 | 6.442 | 327,621 | -0.01(-0.10%) |
Jan 18, 2007 | 6.410 | 6.467 | 6.398 | 6.448 | 453,926 | +0.02(+0.34%) |
Jan 17, 2007 | 6.361 | 6.457 | 6.354 | 6.426 | 396,864 | +0.07(+1.08%) |
Jan 16, 2007 | 6.336 | 6.377 | 6.332 | 6.357 | 446,873 | +0.01(+0.20%) |
Jan 12, 2007 | 6.364 | 6.376 | 6.317 | 6.345 | 366,090 | -0.00(-0.05%) |
Jan 11, 2007 | 6.345 | 6.423 | 6.329 | 6.348 | 372,501 | +0.00(+0.05%) |
Jan 10, 2007 | 6.336 | 6.361 | 6.304 | 6.345 | 367,372 | +0.01(+0.20%) |
Jan 09, 2007 | 6.289 | 6.332 | 6.283 | 6.332 | 318,966 | +0.01(+0.15%) |
Jan 08, 2007 | 6.348 | 6.348 | 6.245 | 6.323 | 401,673 | -0.01(-0.15%) |
Jan 05, 2007 | 6.289 | 6.332 | 6.276 | 6.332 | 275,048 | +0.03(+0.54%) |
Jan 04, 2007 | 6.351 | 6.395 | 6.298 | 6.298 | 443,347 | -0.07(-1.13%) |
Jan 03, 2007 | 6.407 | 6.442 | 6.342 | 6.370 | 423,792 | -0.07(-1.16%) |
Dec 29, 2006 | 6.457 | 6.473 | 6.373 | 6.445 | 345,253 | +0.04(+0.63%) |
Dec 28, 2006 | 6.407 | 6.420 | 6.364 | 6.404 | 234,336 | +0.01(+0.15%) |
Dec 27, 2006 | 6.370 | 6.429 | 6.370 | 6.395 | 364,166 | +0.00(+0.05%) |
Dec 26, 2006 | 6.395 | 6.457 | 6.370 | 6.392 | 306,464 | -0.02(-0.29%) |
Dec 22, 2006 | 6.339 | 6.410 | 6.326 | 6.410 | 295,564 | +0.08(+1.23%) |
Dec 21, 2006 | 6.326 | 6.367 | 6.292 | 6.332 | 376,348 | +0.01(+0.15%) |
Dec 20, 2006 | 6.286 | 6.354 | 6.283 | 6.323 | 437,577 | -0.05(-0.83%) |
Dec 19, 2006 | 6.323 | 6.376 | 6.317 | 6.376 | 330,506 | +0.04(+0.69%) |
Dec 18, 2006 | 6.345 | 6.364 | 6.304 | 6.332 | 356,473 | -0.02(-0.25%) |
Dec 15, 2006 | 6.332 | 6.354 | 6.301 | 6.348 | 306,464 | +0.02(+0.25%) |
Dec 14, 2006 | 6.289 | 6.347 | 6.273 | 6.332 | 450,079 | -0.01(-0.10%) |
Dec 13, 2006 | 6.311 | 6.342 | 6.261 | 6.339 | 392,056 | +0.04(+0.69%) |
Dec 12, 2006 | 6.304 | 6.329 | 6.273 | 6.295 | 426,677 | -0.02(-0.25%) |
Dec 11, 2006 | 6.267 | 6.317 | 6.267 | 6.311 | 356,793 | +0.05(+0.80%) |
Dec 08, 2006 | 6.177 | 6.264 | 6.177 | 6.261 | 350,702 | +0.07(+1.16%) |
Dec 07, 2006 | 6.173 | 6.226 | 6.173 | 6.189 | 301,014 | +0.03(+0.46%) |
Dec 06, 2006 | 6.236 | 6.239 | 6.152 | 6.161 | 342,688 | -0.07(-1.20%) |
Dec 05, 2006 | 6.301 | 6.308 | 6.208 | 6.236 | 525,092 | -0.05(-0.74%) |
Dec 04, 2006 | 6.233 | 6.283 | 6.226 | 6.283 | 466,107 | +0.05(+0.80%) |
Dec 01, 2006 | 6.136 | 6.239 | 6.117 | 6.233 | 591,450 | +0.01(+0.15%) |
Nov 30, 2006 | 6.173 | 6.233 | 6.167 | 6.223 | 376,348 | +0.05(+0.86%) |
Nov 29, 2006 | 6.099 | 6.170 | 6.099 | 6.170 | 524,771 | +0.10(+1.70%) |
Nov 28, 2006 | 5.989 | 6.067 | 5.971 | 6.067 | 478,930 | +0.07(+1.09%) |
Nov 27, 2006 | 5.992 | 6.014 | 5.946 | 6.002 | 729,295 | -0.03(-0.52%) |
Nov 24, 2006 | 6.052 | 6.083 | 5.996 | 6.033 | 270,560 | -0.02(-0.31%) |
Nov 22, 2006 | 6.033 | 6.083 | 5.999 | 6.052 | 643,382 | +0.02(+0.41%) |
Nov 21, 2006 | 6.067 | 6.083 | 6.017 | 6.027 | 529,580 | -0.04(-0.67%) |
Nov 20, 2006 | 6.055 | 6.127 | 6.017 | 6.067 | 685,377 | -0.08(-1.32%) |
Nov 17, 2006 | 6.099 | 6.148 | 6.092 | 6.148 | 409,367 | +0.02(+0.31%) |
Nov 16, 2006 | 6.105 | 6.158 | 6.102 | 6.130 | 467,390 | +0.03(+0.56%) |
Nov 15, 2006 | 6.049 | 6.102 | 6.039 | 6.095 | 484,380 | +0.05(+0.83%) |
Nov 14, 2006 | 6.039 | 6.049 | 6.021 | 6.045 | 389,171 | +0.03(+0.47%) |
Nov 13, 2006 | 5.992 | 6.039 | 5.983 | 6.017 | 659,411 | +0.02(+0.42%) |
Nov 10, 2006 | 6.045 | 6.045 | 5.992 | 5.992 | 544,647 | -0.05(-0.88%) |
Nov 09, 2006 | 6.002 | 6.067 | 6.002 | 6.045 | 411,611 | +0.02(+0.31%) |
Nov 08, 2006 | 6.021 | 6.067 | 6.021 | 6.027 | 369,936 | -0.04(-0.62%) |
Nov 07, 2006 | 6.027 | 6.089 | 6.027 | 6.064 | 316,722 | +0.03(+0.52%) |
Nov 06, 2006 | 6.005 | 6.108 | 6.005 | 6.033 | 329,224 | +0.03(+0.47%) |
Nov 03, 2006 | 6.021 | 6.052 | 5.996 | 6.005 | 275,369 | +0.01(+0.21%) |
Nov 02, 2006 | 6.127 | 6.127 | 5.927 | 5.992 | 534,709 | -0.16(-2.64%) |
Nov 01, 2006 | 6.158 | 6.177 | 6.142 | 6.155 | 280,818 | +0.02(+0.25%) |
Oct 31, 2006 | 6.201 | 6.205 | 6.139 | 6.139 | 343,650 | -0.05(-0.81%) |
Oct 30, 2006 | 6.189 | 6.195 | 6.161 | 6.189 | 316,722 | +0.04(+0.71%) |
Oct 27, 2006 | 6.180 | 6.201 | 6.133 | 6.145 | 299,411 | -0.03(-0.50%) |
Oct 26, 2006 | 6.186 | 6.217 | 6.158 | 6.177 | 402,635 | -0.03(-0.50%) |
Oct 25, 2006 | 6.177 | 6.223 | 6.173 | 6.208 | 375,386 | +0.04(+0.66%) |
Oct 24, 2006 | 6.164 | 6.177 | 6.152 | 6.167 | 293,962 | +0.01(+0.10%) |
Oct 23, 2006 | 6.186 | 6.205 | 6.148 | 6.161 | 361,281 | -0.02(-0.30%) |
Oct 20, 2006 | 6.173 | 6.233 | 6.148 | 6.180 | 311,593 | -0.01(-0.20%) |
Oct 19, 2006 | 6.192 | 6.196 | 6.139 | 6.192 | 340,444 | -0.03(-0.45%) |
Oct 18, 2006 | 6.208 | 6.230 | 6.195 | 6.220 | 303,258 | -0.00(-0.05%) |
Oct 17, 2006 | 6.217 | 6.230 | 6.192 | 6.223 | 364,807 | +0.02(+0.25%) |
Oct 16, 2006 | 6.205 | 6.236 | 6.201 | 6.208 | 304,540 | +0.02(+0.35%) |
Oct 13, 2006 | 6.180 | 6.223 | 6.164 | 6.186 | 290,435 | +0.01(+0.10%) |
Oct 12, 2006 | 6.208 | 6.223 | 6.180 | 6.180 | 409,687 | -0.03(-0.55%) |
Oct 11, 2006 | 6.192 | 6.230 | 6.192 | 6.214 | 443,667 | +0.02(+0.35%) |
Oct 10, 2006 | 6.208 | 6.236 | 6.192 | 6.192 | 346,535 | -0.02(-0.40%) |
Oct 09, 2006 | 6.177 | 6.230 | 6.177 | 6.217 | 242,991 | +0.00(+0.00%) |
Oct 06, 2006 | 6.208 | 6.230 | 6.182 | 6.217 | 311,272 | +0.01(+0.15%) |
Oct 05, 2006 | 6.186 | 6.230 | 6.167 | 6.208 | 347,497 | +0.02(+0.35%) |
Oct 04, 2006 | 6.099 | 6.201 | 6.086 | 6.186 | 358,075 | +0.08(+1.33%) |
Oct 03, 2006 | 6.130 | 6.158 | 6.099 | 6.105 | 429,883 | -0.03(-0.46%) |
Oct 02, 2006 | 6.086 | 6.139 | 6.086 | 6.133 | 192,662 | +0.02(+0.36%) |
Sep 29, 2006 | 6.130 | 6.164 | 6.095 | 6.111 | 438,218 | +0.01(+0.20%) |
Sep 28, 2006 | 6.055 | 6.105 | 6.055 | 6.099 | 338,841 | +0.04(+0.72%) |
Sep 27, 2006 | 6.030 | 6.070 | 6.030 | 6.055 | 326,339 | +0.02(+0.41%) |
Sep 26, 2006 | 6.080 | 6.080 | 6.021 | 6.030 | 551,058 | -0.05(-0.82%) |
Sep 25, 2006 | 6.033 | 6.083 | 6.030 | 6.080 | 447,514 | +0.06(+1.04%) |
Sep 22, 2006 | 6.030 | 6.042 | 5.996 | 6.017 | 334,033 | -0.01(-0.16%) |
Sep 21, 2006 | 6.002 | 6.039 | 5.992 | 6.027 | 367,372 | +0.03(+0.57%) |
Sep 20, 2006 | 6.036 | 6.086 | 5.961 | 5.992 | 828,030 | -0.12(-2.04%) |
Sep 19, 2006 | 6.120 | 6.167 | 6.067 | 6.117 | 533,747 | -0.01(-0.20%) |
Sep 18, 2006 | 6.148 | 6.201 | 6.111 | 6.130 | 533,427 | +0.00(+0.05%) |
Sep 15, 2006 | 6.117 | 6.136 | 6.086 | 6.127 | 257,417 | +0.01(+0.20%) |
Sep 14, 2006 | 6.105 | 6.123 | 6.099 | 6.114 | 344,291 | +0.02(+0.31%) |
Sep 13, 2006 | 6.117 | 6.117 | 6.070 | 6.095 | 405,520 | -0.02(-0.31%) |
Sep 12, 2006 | 6.036 | 6.139 | 6.021 | 6.114 | 318,645 | +0.07(+1.24%) |
Sep 11, 2006 | 6.014 | 6.074 | 5.996 | 6.039 | 323,454 | +0.03(+0.47%) |
Sep 08, 2006 | 6.002 | 6.033 | 5.996 | 6.011 | 260,302 | +0.02(+0.36%) |
Sep 07, 2006 | 5.989 | 6.014 | 5.943 | 5.989 | 424,754 | -0.01(-0.10%) |
Sep 06, 2006 | 6.067 | 6.080 | 5.989 | 5.996 | 287,550 | -0.09(-1.44%) |
Sep 05, 2006 | 6.064 | 6.086 | 6.045 | 6.083 | 284,986 | +0.02(+0.41%) |
Sep 01, 2006 | 6.052 | 6.074 | 6.033 | 6.058 | 287,871 | +0.01(+0.21%) |
Aug 31, 2006 | 6.033 | 6.064 | 6.021 | 6.045 | 372,501 | +0.03(+0.52%) |
Aug 30, 2006 | 6.021 | 6.037 | 6.008 | 6.014 | 282,421 | -0.02(-0.31%) |
Aug 29, 2006 | 6.017 | 6.052 | 6.005 | 6.033 | 345,894 | +0.02(+0.31%) |
Aug 28, 2006 | 6.014 | 6.027 | 5.992 | 6.014 | 351,985 | +0.01(+0.16%) |
Aug 25, 2006 | 5.977 | 6.014 | 5.977 | 6.005 | 428,921 | +0.01(+0.10%) |
Aug 24, 2006 | 6.027 | 6.027 | 5.986 | 5.999 | 407,764 | -0.04(-0.67%) |
Aug 23, 2006 | 6.042 | 6.042 | 5.999 | 6.039 | 384,683 | -0.00(-0.05%) |
Aug 22, 2006 | 6.033 | 6.080 | 5.999 | 6.042 | 406,481 | -0.05(-0.82%) |
Aug 21, 2006 | 6.083 | 6.111 | 6.061 | 6.092 | 556,187 | +0.02(+0.36%) |
Aug 18, 2006 | 6.042 | 6.077 | 6.036 | 6.070 | 274,086 | +0.03(+0.57%) |
Aug 17, 2006 | 6.052 | 6.067 | 6.021 | 6.036 | 416,740 | -0.02(-0.31%) |
Aug 16, 2006 | 6.017 | 6.064 | 6.017 | 6.055 | 464,504 | +0.04(+0.73%) |
Aug 15, 2006 | 6.017 | 6.030 | 6.005 | 6.011 | 518,681 | +0.01(+0.10%) |
Aug 14, 2006 | 5.968 | 6.005 | 5.952 | 6.005 | 440,141 | +0.04(+0.63%) |
Aug 11, 2006 | 5.958 | 5.989 | 5.927 | 5.968 | 301,655 | +0.01(+0.21%) |
Aug 10, 2006 | 5.974 | 5.974 | 5.927 | 5.955 | 441,423 | -0.02(-0.31%) |
Aug 09, 2006 | 5.971 | 5.989 | 5.938 | 5.974 | 516,116 | +0.04(+0.63%) |
Aug 08, 2006 | 5.964 | 5.964 | 5.921 | 5.936 | 483,097 | -0.02(-0.42%) |
Aug 07, 2006 | 5.952 | 5.999 | 5.914 | 5.961 | 410,328 | +0.02(+0.37%) |
Aug 04, 2006 | 5.939 | 5.974 | 5.927 | 5.939 | 288,832 | +0.01(+0.11%) |
Aug 03, 2006 | 5.914 | 5.943 | 5.902 | 5.933 | 327,301 | +0.01(+0.16%) |
Aug 02, 2006 | 5.939 | 5.952 | 5.899 | 5.924 | 458,734 | -0.02(-0.42%) |
Aug 01, 2006 | 5.936 | 5.949 | 5.911 | 5.949 | 244,594 | +0.01(+0.21%) |
Jul 31, 2006 | 5.924 | 5.939 | 5.880 | 5.936 | 381,477 | +0.03(+0.53%) |
Jul 28, 2006 | 5.933 | 5.939 | 5.890 | 5.905 | 433,089 | -0.02(-0.37%) |
Jul 27, 2006 | 5.868 | 5.927 | 5.868 | 5.927 | 281,780 | +0.05(+0.90%) |
Jul 26, 2006 | 5.896 | 5.896 | 5.865 | 5.874 | 325,698 | -0.01(-0.11%) |
Jul 25, 2006 | 5.924 | 5.949 | 5.877 | 5.880 | 367,051 | -0.05(-0.84%) |
Jul 24, 2006 | 5.930 | 5.955 | 5.896 | 5.930 | 469,634 | +0.01(+0.21%) |
Jul 21, 2006 | 5.905 | 5.961 | 5.899 | 5.918 | 459,055 | -0.02(-0.42%) |
Jul 20, 2006 | 5.905 | 5.943 | 5.877 | 5.943 | 305,181 | -0.01(-0.10%) |
Jul 19, 2006 | 5.939 | 5.974 | 5.914 | 5.949 | 339,803 | +0.02(+0.26%) |
Jul 18, 2006 | 5.855 | 5.968 | 5.855 | 5.933 | 288,832 | +0.07(+1.17%) |
Jul 17, 2006 | 5.865 | 5.893 | 5.840 | 5.865 | 395,261 | -0.01(-0.21%) |
Jul 14, 2006 | 5.880 | 5.910 | 5.865 | 5.877 | 262,225 | -0.02(-0.26%) |
Jul 13, 2006 | 5.933 | 5.983 | 5.871 | 5.893 | 301,335 | -0.06(-1.00%) |
Jul 12, 2006 | 5.974 | 5.974 | 5.930 | 5.952 | 314,799 | -0.01(-0.10%) |
Jul 11, 2006 | 5.974 | 5.996 | 5.949 | 5.958 | 314,157 | -0.05(-0.78%) |
Jul 10, 2006 | 5.999 | 6.017 | 5.949 | 6.005 | 357,755 | +0.01(+0.10%) |
Jul 07, 2006 | 5.968 | 5.999 | 5.921 | 5.999 | 257,096 | +0.05(+0.79%) |
Jul 06, 2006 | 5.983 | 5.989 | 5.911 | 5.952 | 249,723 | +0.01(+0.10%) |
Jul 05, 2006 | 6.014 | 6.014 | 5.871 | 5.946 | 383,080 | -0.07(-1.14%) |
Jul 03, 2006 | 5.974 | 6.014 | 5.927 | 6.014 | 138,485 | +0.09(+1.47%) |
Jun 30, 2006 | 5.980 | 5.980 | 5.896 | 5.927 | 297,167 | +0.02(+0.42%) |
Jun 29, 2006 | 5.849 | 5.927 | 5.818 | 5.902 | 386,286 | +0.10(+1.67%) |
Jun 28, 2006 | 5.865 | 5.865 | 5.774 | 5.805 | 365,449 | -0.02(-0.32%) |
Jun 27, 2006 | 5.890 | 5.958 | 5.802 | 5.824 | 564,522 | -0.08(-1.43%) |
Jun 26, 2006 | 5.974 | 5.974 | 5.883 | 5.908 | 391,415 | -0.07(-1.10%) |
Jun 23, 2006 | 5.914 | 5.989 | 5.855 | 5.974 | 529,259 | +0.08(+1.38%) |
Jun 22, 2006 | 5.955 | 5.955 | 5.849 | 5.893 | 412,893 | -0.04(-0.68%) |
Jun 21, 2006 | 5.896 | 5.952 | 5.880 | 5.933 | 488,227 | -0.02(-0.31%) |
Jun 20, 2006 | 6.030 | 6.036 | 5.930 | 5.952 | 470,275 | -0.02(-0.26%) |
Jun 19, 2006 | 6.005 | 6.005 | 5.964 | 5.968 | 365,449 | -0.01(-0.16%) |
Jun 16, 2006 | 5.936 | 6.005 | 5.918 | 5.977 | 349,099 | +0.02(+0.37%) |
Jun 15, 2006 | 5.874 | 5.971 | 5.874 | 5.955 | 463,222 | +0.08(+1.43%) |
Jun 14, 2006 | 5.802 | 5.874 | 5.802 | 5.871 | 394,620 | +0.05(+0.91%) |
Jun 13, 2006 | 5.927 | 5.989 | 5.818 | 5.818 | 403,276 | -0.11(-1.84%) |
Jun 12, 2006 | 6.083 | 6.083 | 5.927 | 5.927 | 638,894 | -0.07(-1.20%) |
Jun 09, 2006 | 6.017 | 6.017 | 5.955 | 5.999 | 361,602 | +0.03(+0.58%) |
Jun 08, 2006 | 6.011 | 6.017 | 5.961 | 5.964 | 559,714 | -0.02(-0.42%) |
Jun 07, 2006 | 6.021 | 6.021 | 5.974 | 5.989 | 581,512 | +0.00(+0.05%) |
Jun 06, 2006 | 6.033 | 6.033 | 5.943 | 5.986 | 500,729 | -0.01(-0.10%) |
Jun 05, 2006 | 6.027 | 6.052 | 5.974 | 5.992 | 584,397 | -0.01(-0.10%) |
Jun 02, 2006 | 5.943 | 6.005 | 5.943 | 5.999 | 471,236 | +0.06(+1.00%) |
Jun 01, 2006 | 5.902 | 5.958 | 5.865 | 5.939 | 648,511 | +0.08(+1.38%) |
May 31, 2006 | 5.861 | 5.877 | 5.802 | 5.858 | 473,160 | +0.07(+1.29%) |
May 30, 2006 | 5.855 | 5.880 | 5.724 | 5.783 | 487,265 | -0.06(-1.07%) |
May 26, 2006 | 5.846 | 5.846 | 5.802 | 5.846 | 315,760 | +0.00(+0.00%) |
May 25, 2006 | 5.771 | 5.846 | 5.743 | 5.846 | 552,340 | +0.15(+2.57%) |
May 24, 2006 | 5.746 | 5.780 | 5.693 | 5.699 | 473,160 | -0.04(-0.63%) |
May 23, 2006 | 5.737 | 5.796 | 5.702 | 5.735 | 580,871 | +0.03(+0.57%) |
May 22, 2006 | 5.730 | 5.730 | 5.662 | 5.702 | 689,224 | -0.03(-0.60%) |
May 19, 2006 | 5.615 | 5.737 | 5.609 | 5.737 | 818,734 | +0.15(+2.62%) |
May 18, 2006 | 5.584 | 5.615 | 5.556 | 5.590 | 798,858 | +0.05(+0.96%) |
May 17, 2006 | 5.671 | 5.671 | 5.525 | 5.537 | 502,652 | -0.13(-2.31%) |
May 16, 2006 | 5.737 | 5.737 | 5.665 | 5.668 | 343,650 | -0.02(-0.44%) |
May 15, 2006 | 5.715 | 5.728 | 5.656 | 5.693 | 238,503 | -0.03(-0.54%) |
May 12, 2006 | 5.771 | 5.771 | 5.712 | 5.724 | 255,493 | -0.04(-0.65%) |
May 11, 2006 | 5.824 | 5.824 | 5.709 | 5.762 | 506,178 | -0.06(-1.02%) |
May 10, 2006 | 5.886 | 5.886 | 5.783 | 5.821 | 449,117 | -0.07(-1.11%) |
May 09, 2006 | 5.849 | 5.896 | 5.818 | 5.886 | 352,305 | +0.04(+0.64%) |
May 08, 2006 | 5.833 | 5.849 | 5.783 | 5.849 | 305,181 | +0.04(+0.70%) |
May 05, 2006 | 5.849 | 5.858 | 5.796 | 5.808 | 202,279 | -0.03(-0.53%) |
May 04, 2006 | 5.843 | 5.865 | 5.824 | 5.840 | 252,288 | +0.02(+0.27%) |
May 03, 2006 | 5.865 | 5.865 | 5.802 | 5.824 | 293,320 | -0.03(-0.53%) |
May 02, 2006 | 5.890 | 5.890 | 5.830 | 5.855 | 337,238 | -0.02(-0.37%) |