Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.673 | 5.782 | 5.673 | 5.754 | 384,015 | +0.06(+1.00%) |
Apr 27, 2007 | 5.652 | 5.762 | 5.636 | 5.697 | 521,727 | -0.02(-0.35%) |
Apr 26, 2007 | 5.697 | 5.839 | 5.648 | 5.717 | 600,208 | -0.16(-2.76%) |
Apr 25, 2007 | 5.835 | 5.924 | 5.835 | 5.879 | 446,701 | -0.04(-0.62%) |
Apr 24, 2007 | 5.839 | 5.928 | 5.810 | 5.916 | 269,254 | +0.07(+1.25%) |
Apr 23, 2007 | 5.798 | 5.916 | 5.794 | 5.843 | 389,691 | +0.03(+0.49%) |
Apr 20, 2007 | 5.916 | 5.977 | 5.786 | 5.815 | 566,644 | -0.11(-1.85%) |
Apr 19, 2007 | 5.968 | 5.993 | 5.904 | 5.924 | 472,861 | -0.00(-0.07%) |
Apr 18, 2007 | 5.916 | 5.977 | 5.916 | 5.928 | 271,475 | +0.00(+0.07%) |
Apr 17, 2007 | 5.932 | 5.977 | 5.904 | 5.924 | 205,334 | +0.01(+0.20%) |
Apr 16, 2007 | 5.924 | 5.924 | 5.875 | 5.912 | 224,337 | +0.02(+0.41%) |
Apr 13, 2007 | 5.871 | 5.936 | 5.839 | 5.887 | 254,940 | -0.02(-0.34%) |
Apr 12, 2007 | 5.936 | 5.952 | 5.883 | 5.908 | 264,318 | +0.01(+0.21%) |
Apr 11, 2007 | 5.843 | 5.956 | 5.843 | 5.896 | 320,094 | +0.01(+0.21%) |
Apr 10, 2007 | 5.815 | 5.916 | 5.794 | 5.883 | 339,838 | +0.06(+0.97%) |
Apr 09, 2007 | 5.835 | 5.916 | 5.798 | 5.827 | 295,168 | -0.01(-0.14%) |
Apr 05, 2007 | 5.904 | 5.932 | 5.823 | 5.835 | 299,363 | -0.03(-0.55%) |
Apr 04, 2007 | 5.879 | 5.920 | 5.823 | 5.867 | 256,421 | -0.03(-0.55%) |
Apr 03, 2007 | 5.956 | 5.985 | 5.875 | 5.900 | 381,547 | -0.09(-1.42%) |
Apr 02, 2007 | 5.883 | 6.017 | 5.835 | 5.985 | 407,460 | +0.00(+0.07%) |
Mar 30, 2007 | 5.920 | 6.017 | 5.855 | 5.981 | 352,425 | +0.08(+1.30%) |
Mar 29, 2007 | 5.964 | 5.981 | 5.863 | 5.904 | 477,550 | -0.02(-0.34%) |
Mar 28, 2007 | 5.997 | 6.017 | 5.887 | 5.924 | 392,652 | -0.09(-1.55%) |
Mar 27, 2007 | 6.037 | 6.045 | 5.993 | 6.017 | 234,456 | +0.00(+0.00%) |
Mar 26, 2007 | 5.916 | 6.114 | 5.896 | 6.017 | 519,753 | +0.11(+1.92%) |
Mar 23, 2007 | 5.875 | 5.952 | 5.831 | 5.904 | 468,172 | +0.05(+0.90%) |
Mar 22, 2007 | 5.750 | 5.900 | 5.734 | 5.851 | 659,686 | +0.16(+2.85%) |
Mar 21, 2007 | 5.515 | 5.733 | 5.494 | 5.689 | 565,657 | +0.18(+3.24%) |
Mar 20, 2007 | 5.243 | 5.551 | 5.045 | 5.511 | 1,217,199 | +0.13(+2.41%) |
Mar 19, 2007 | 5.551 | 5.555 | 5.324 | 5.381 | 1,113,545 | -0.15(-2.78%) |
Mar 16, 2007 | 5.620 | 5.630 | 5.511 | 5.535 | 447,935 | -0.08(-1.44%) |
Mar 15, 2007 | 5.665 | 5.669 | 5.571 | 5.616 | 289,492 | +0.05(+0.87%) |
Mar 14, 2007 | 5.628 | 5.665 | 5.511 | 5.567 | 292,453 | -0.01(-0.22%) |
Mar 13, 2007 | 5.673 | 5.713 | 5.580 | 5.580 | 382,287 | -0.09(-1.64%) |
Mar 12, 2007 | 5.665 | 5.681 | 5.632 | 5.673 | 281,101 | -0.01(-0.14%) |
Mar 09, 2007 | 5.693 | 5.717 | 5.652 | 5.681 | 380,559 | +0.03(+0.50%) |
Mar 08, 2007 | 5.750 | 5.750 | 5.636 | 5.652 | 428,191 | -0.09(-1.55%) |
Mar 07, 2007 | 5.770 | 5.835 | 5.685 | 5.742 | 395,861 | +0.04(+0.64%) |
Mar 06, 2007 | 5.665 | 5.721 | 5.592 | 5.705 | 472,861 | +0.07(+1.30%) |
Mar 05, 2007 | 5.733 | 5.839 | 5.592 | 5.632 | 602,183 | -0.26(-4.47%) |
Mar 02, 2007 | 5.904 | 5.916 | 5.835 | 5.896 | 284,062 | -0.01(-0.21%) |
Mar 01, 2007 | 5.916 | 5.977 | 5.774 | 5.908 | 244,081 | -0.08(-1.29%) |
Feb 28, 2007 | 5.940 | 6.025 | 5.896 | 5.985 | 444,480 | +0.04(+0.75%) |
Feb 27, 2007 | 6.037 | 6.062 | 4.599 | 5.940 | 1,270,260 | -0.16(-2.66%) |
Feb 26, 2007 | 6.090 | 6.155 | 6.090 | 6.102 | 317,133 | -0.05(-0.79%) |
Feb 23, 2007 | 6.175 | 6.220 | 6.102 | 6.151 | 493,099 | +0.02(+0.26%) |
Feb 22, 2007 | 6.017 | 6.143 | 6.017 | 6.135 | 481,746 | +0.13(+2.09%) |
Feb 21, 2007 | 6.001 | 6.058 | 5.993 | 6.009 | 474,342 | +0.01(+0.20%) |
Feb 20, 2007 | 6.078 | 6.094 | 5.956 | 5.997 | 638,215 | -0.10(-1.60%) |
Feb 16, 2007 | 6.127 | 6.184 | 6.058 | 6.094 | 847,992 | -0.05(-0.79%) |
Feb 15, 2007 | 6.199 | 6.204 | 6.062 | 6.143 | 757,911 | -0.09(-1.49%) |
Feb 14, 2007 | 6.280 | 6.280 | 6.179 | 6.236 | 273,302 | -0.00(-0.06%) |
Feb 13, 2007 | 6.276 | 6.280 | 6.179 | 6.240 | 253,706 | +0.04(+0.72%) |
Feb 12, 2007 | 6.220 | 6.297 | 6.147 | 6.195 | 330,744 | -0.05(-0.78%) |
Feb 09, 2007 | 6.317 | 6.321 | 6.212 | 6.244 | 342,553 | -0.04(-0.58%) |
Feb 08, 2007 | 6.333 | 6.362 | 6.228 | 6.280 | 319,107 | +0.00(+0.00%) |
Feb 07, 2007 | 6.390 | 6.422 | 6.276 | 6.280 | 376,364 | -0.07(-1.08%) |
Feb 06, 2007 | 6.345 | 6.402 | 6.313 | 6.349 | 374,390 | -0.03(-0.44%) |
Feb 05, 2007 | 6.325 | 6.398 | 6.325 | 6.378 | 222,610 | +0.02(+0.25%) |
Feb 02, 2007 | 6.382 | 6.434 | 6.341 | 6.362 | 290,972 | -0.04(-0.70%) |
Feb 01, 2007 | 6.382 | 6.463 | 6.376 | 6.406 | 282,828 | -0.04(-0.57%) |
Jan 31, 2007 | 6.479 | 6.479 | 6.382 | 6.443 | 349,463 | +0.02(+0.25%) |
Jan 30, 2007 | 6.329 | 6.447 | 6.329 | 6.426 | 282,088 | +0.10(+1.54%) |
Jan 29, 2007 | 6.406 | 6.406 | 6.313 | 6.329 | 352,671 | -0.06(-0.95%) |
Jan 26, 2007 | 6.382 | 6.410 | 6.244 | 6.390 | 413,630 | +0.05(+0.77%) |
Jan 25, 2007 | 6.422 | 6.443 | 6.276 | 6.341 | 353,659 | -0.04(-0.57%) |
Jan 24, 2007 | 6.455 | 6.455 | 6.321 | 6.378 | 420,787 | -0.05(-0.82%) |
Jan 23, 2007 | 6.398 | 6.463 | 6.362 | 6.430 | 363,777 | +0.11(+1.73%) |
Jan 22, 2007 | 6.349 | 6.362 | 6.280 | 6.321 | 664,869 | -0.03(-0.45%) |
Jan 19, 2007 | 6.204 | 6.382 | 6.179 | 6.349 | 557,512 | +0.14(+2.22%) |
Jan 18, 2007 | 6.236 | 6.240 | 6.159 | 6.212 | 308,248 | -0.02(-0.39%) |
Jan 17, 2007 | 6.240 | 6.248 | 6.159 | 6.236 | 404,746 | +0.06(+0.92%) |
Jan 16, 2007 | 6.240 | 6.254 | 6.139 | 6.179 | 517,778 | -0.06(-0.97%) |
Jan 12, 2007 | 6.220 | 6.276 | 6.159 | 6.240 | 806,530 | -0.00(-0.06%) |
Jan 11, 2007 | 6.297 | 6.305 | 6.220 | 6.244 | 347,489 | -0.04(-0.58%) |
Jan 10, 2007 | 6.171 | 6.309 | 6.171 | 6.280 | 452,871 | +0.02(+0.32%) |
Jan 09, 2007 | 6.293 | 6.317 | 6.098 | 6.260 | 663,141 | -0.04(-0.71%) |
Jan 08, 2007 | 6.220 | 6.362 | 6.179 | 6.305 | 774,940 | +0.10(+1.63%) |
Jan 05, 2007 | 6.191 | 6.280 | 5.981 | 6.204 | 1,086,644 | -0.05(-0.84%) |
Jan 04, 2007 | 6.455 | 6.471 | 6.179 | 6.256 | 808,504 | -0.24(-3.62%) |
Jan 03, 2007 | 6.483 | 6.540 | 6.426 | 6.491 | 502,230 | -0.02(-0.31%) |
Dec 29, 2006 | 6.511 | 6.552 | 6.487 | 6.511 | 287,024 | -0.01(-0.19%) |
Dec 28, 2006 | 6.552 | 6.584 | 6.495 | 6.524 | 214,219 | +0.03(+0.50%) |
Dec 27, 2006 | 6.483 | 6.576 | 6.463 | 6.491 | 277,645 | -0.04(-0.62%) |
Dec 26, 2006 | 6.483 | 6.597 | 6.475 | 6.532 | 407,460 | +0.02(+0.25%) |
Dec 22, 2006 | 6.422 | 6.524 | 6.422 | 6.515 | 277,645 | +0.06(+0.88%) |
Dec 21, 2006 | 6.443 | 6.544 | 6.402 | 6.459 | 364,518 | -0.00(-0.06%) |
Dec 20, 2006 | 6.483 | 6.503 | 6.455 | 6.463 | 362,543 | -0.02(-0.25%) |
Dec 19, 2006 | 6.414 | 6.520 | 6.402 | 6.479 | 387,717 | +0.00(+0.00%) |
Dec 18, 2006 | 6.503 | 6.540 | 6.430 | 6.479 | 497,541 | -0.02(-0.37%) |
Dec 15, 2006 | 6.503 | 6.556 | 6.479 | 6.503 | 459,781 | -0.04(-0.62%) |
Dec 14, 2006 | 6.653 | 6.653 | 6.532 | 6.544 | 333,421 | -0.09(-1.34%) |
Dec 13, 2006 | 6.609 | 6.633 | 6.564 | 6.633 | 263,331 | +0.05(+0.74%) |
Dec 12, 2006 | 6.564 | 6.584 | 6.532 | 6.584 | 408,941 | +0.02(+0.25%) |
Dec 11, 2006 | 6.629 | 6.629 | 6.544 | 6.568 | 341,072 | -0.04(-0.63%) |
Dec 08, 2006 | 6.682 | 6.698 | 6.402 | 6.610 | 326,758 | -0.06(-0.84%) |
Dec 07, 2006 | 6.665 | 6.669 | 6.588 | 6.665 | 303,312 | +0.04(+0.61%) |
Dec 06, 2006 | 6.698 | 6.702 | 6.625 | 6.625 | 480,265 | -0.03(-0.43%) |
Dec 05, 2006 | 6.694 | 6.710 | 6.592 | 6.653 | 419,060 | -0.04(-0.55%) |
Dec 04, 2006 | 6.726 | 6.759 | 6.625 | 6.690 | 266,293 | +0.00(+0.06%) |
Dec 01, 2006 | 6.657 | 6.706 | 6.560 | 6.686 | 432,140 | -0.01(-0.12%) |
Nov 30, 2006 | 6.738 | 6.746 | 6.674 | 6.694 | 547,394 | -0.05(-0.72%) |
Nov 29, 2006 | 6.649 | 6.746 | 6.641 | 6.742 | 525,923 | +0.07(+1.09%) |
Nov 28, 2006 | 6.588 | 6.674 | 6.588 | 6.669 | 221,623 | +0.02(+0.37%) |
Nov 27, 2006 | 6.629 | 6.669 | 6.625 | 6.645 | 305,533 | -0.00(-0.06%) |
Nov 24, 2006 | 6.657 | 6.674 | 6.633 | 6.649 | 91,067 | -0.01(-0.12%) |
Nov 22, 2006 | 6.674 | 6.674 | 6.613 | 6.657 | 272,463 | -0.02(-0.24%) |
Nov 21, 2006 | 6.629 | 6.682 | 6.580 | 6.674 | 317,380 | +0.08(+1.23%) |
Nov 20, 2006 | 6.597 | 6.665 | 6.524 | 6.592 | 392,652 | -0.05(-0.73%) |
Nov 17, 2006 | 6.507 | 6.661 | 6.487 | 6.641 | 468,666 | +0.06(+0.92%) |
Nov 16, 2006 | 6.690 | 6.746 | 6.548 | 6.580 | 558,993 | -0.11(-1.58%) |
Nov 15, 2006 | 6.710 | 6.755 | 6.637 | 6.686 | 522,221 | +0.00(+0.06%) |
Nov 14, 2006 | 6.742 | 6.742 | 6.592 | 6.682 | 434,361 | -0.02(-0.36%) |
Nov 13, 2006 | 6.690 | 6.710 | 6.629 | 6.706 | 408,694 | +0.02(+0.24%) |
Nov 10, 2006 | 6.674 | 6.726 | 6.645 | 6.690 | 344,034 | +0.02(+0.24%) |
Nov 09, 2006 | 6.722 | 6.734 | 6.645 | 6.674 | 698,927 | +0.00(+0.00%) |
Nov 08, 2006 | 6.669 | 6.726 | 6.617 | 6.674 | 383,521 | +0.04(+0.61%) |
Nov 07, 2006 | 6.605 | 6.686 | 6.584 | 6.633 | 427,698 | -0.04(-0.67%) |
Nov 06, 2006 | 6.686 | 6.702 | 6.621 | 6.678 | 370,688 | -0.01(-0.12%) |
Nov 03, 2006 | 6.605 | 6.726 | 6.605 | 6.686 | 380,559 | +0.10(+1.54%) |
Nov 02, 2006 | 6.605 | 6.625 | 6.475 | 6.584 | 512,596 | -0.05(-0.73%) |
Nov 01, 2006 | 6.584 | 6.702 | 6.544 | 6.633 | 844,290 | +0.02(+0.37%) |
Oct 31, 2006 | 6.536 | 6.621 | 6.511 | 6.609 | 422,268 | +0.07(+1.12%) |
Oct 30, 2006 | 6.645 | 6.686 | 6.524 | 6.536 | 330,213 | -0.09(-1.41%) |
Oct 27, 2006 | 6.609 | 6.681 | 6.605 | 6.629 | 306,767 | -0.05(-0.73%) |
Oct 26, 2006 | 6.674 | 6.722 | 6.588 | 6.678 | 518,025 | -0.04(-0.66%) |
Oct 25, 2006 | 6.601 | 6.746 | 6.601 | 6.722 | 648,333 | +0.13(+1.90%) |
Oct 24, 2006 | 6.475 | 6.601 | 6.406 | 6.597 | 521,727 | +0.15(+2.26%) |
Oct 23, 2006 | 6.601 | 6.625 | 6.414 | 6.451 | 527,403 | -0.10(-1.49%) |
Oct 20, 2006 | 6.601 | 6.629 | 6.483 | 6.548 | 706,577 | -0.05(-0.74%) |
Oct 19, 2006 | 6.560 | 6.625 | 6.544 | 6.597 | 360,322 | +0.06(+0.93%) |
Oct 18, 2006 | 6.678 | 6.678 | 6.520 | 6.536 | 588,362 | -0.14(-2.12%) |
Oct 17, 2006 | 6.682 | 6.682 | 6.601 | 6.678 | 585,647 | +0.03(+0.49%) |
Oct 16, 2006 | 6.580 | 6.653 | 6.540 | 6.645 | 715,215 | +0.11(+1.67%) |
Oct 13, 2006 | 6.552 | 6.552 | 6.483 | 6.536 | 591,324 | +0.04(+0.69%) |
Oct 12, 2006 | 6.451 | 6.491 | 6.443 | 6.491 | 300,597 | +0.06(+0.88%) |
Oct 11, 2006 | 6.499 | 6.503 | 6.390 | 6.434 | 388,210 | -0.04(-0.56%) |
Oct 10, 2006 | 6.451 | 6.503 | 6.422 | 6.471 | 513,583 | +0.02(+0.38%) |
Oct 09, 2006 | 6.422 | 6.483 | 6.422 | 6.447 | 386,236 | +0.02(+0.38%) |
Oct 06, 2006 | 6.426 | 6.455 | 6.394 | 6.422 | 333,421 | -0.04(-0.69%) |
Oct 05, 2006 | 6.459 | 6.471 | 6.390 | 6.467 | 500,502 | +0.09(+1.40%) |
Oct 04, 2006 | 6.293 | 6.394 | 6.171 | 6.378 | 853,174 | +0.05(+0.83%) |
Oct 03, 2006 | 6.491 | 6.524 | 6.280 | 6.325 | 720,645 | -0.14(-2.19%) |
Oct 02, 2006 | 6.511 | 6.544 | 6.447 | 6.467 | 512,596 | -0.03(-0.50%) |
Sep 29, 2006 | 6.528 | 6.601 | 6.459 | 6.499 | 777,161 | -0.07(-1.05%) |
Sep 28, 2006 | 6.560 | 6.629 | 6.495 | 6.568 | 764,575 | +0.01(+0.12%) |
Sep 27, 2006 | 6.491 | 6.617 | 6.451 | 6.560 | 651,789 | +0.03(+0.43%) |
Sep 26, 2006 | 6.463 | 6.532 | 6.402 | 6.532 | 672,273 | +0.14(+2.22%) |
Sep 25, 2006 | 6.443 | 6.443 | 6.280 | 6.390 | 720,892 | -0.05(-0.82%) |
Sep 22, 2006 | 6.426 | 6.463 | 6.353 | 6.443 | 611,561 | +0.03(+0.44%) |
Sep 21, 2006 | 6.443 | 6.520 | 6.390 | 6.414 | 719,658 | -0.03(-0.44%) |
Sep 20, 2006 | 6.544 | 6.544 | 6.422 | 6.443 | 770,251 | -0.03(-0.50%) |
Sep 19, 2006 | 6.507 | 6.580 | 6.422 | 6.475 | 711,267 | -0.00(-0.06%) |
Sep 18, 2006 | 6.463 | 6.524 | 6.430 | 6.479 | 596,259 | +0.02(+0.38%) |
Sep 15, 2006 | 6.345 | 6.463 | 6.285 | 6.455 | 544,926 | +0.09(+1.40%) |
Sep 14, 2006 | 6.483 | 6.580 | 6.313 | 6.366 | 849,719 | -0.12(-1.81%) |
Sep 13, 2006 | 6.443 | 6.503 | 6.301 | 6.483 | 652,282 | +0.21(+3.43%) |
Sep 12, 2006 | 6.264 | 6.325 | 6.260 | 6.268 | 602,676 | +0.02(+0.26%) |
Sep 11, 2006 | 6.309 | 6.374 | 6.191 | 6.252 | 948,685 | -0.05(-0.77%) |
Sep 08, 2006 | 6.463 | 6.503 | 6.280 | 6.301 | 921,784 | -0.14(-2.20%) |
Sep 07, 2006 | 6.503 | 6.520 | 6.382 | 6.443 | 817,883 | -0.06(-0.87%) |
Sep 06, 2006 | 6.661 | 6.661 | 6.483 | 6.499 | 853,421 | -0.16(-2.43%) |
Sep 05, 2006 | 6.686 | 6.686 | 6.575 | 6.661 | 958,556 | +0.02(+0.24%) |
Sep 01, 2006 | 6.686 | 6.686 | 6.584 | 6.645 | 791,229 | -0.02(-0.24%) |
Aug 31, 2006 | 6.678 | 6.686 | 6.641 | 6.661 | 1,101,945 | +0.02(+0.24%) |
Aug 30, 2006 | 6.653 | 6.686 | 6.548 | 6.645 | 1,094,541 | +0.04(+0.55%) |
Aug 29, 2006 | 6.621 | 6.653 | 6.552 | 6.609 | 968,675 | -0.06(-0.85%) |
Aug 28, 2006 | 6.730 | 6.730 | 6.617 | 6.665 | 1,510,887 | -0.02(-0.30%) |
Aug 25, 2006 | 6.682 | 6.706 | 6.629 | 6.686 | 985,210 | +0.06(+0.92%) |
Aug 24, 2006 | 6.625 | 6.641 | 6.564 | 6.625 | 687,327 | +0.00(+0.06%) |
Aug 23, 2006 | 6.580 | 6.665 | 6.564 | 6.621 | 1,204,859 | +0.06(+0.86%) |
Aug 22, 2006 | 6.560 | 6.584 | 6.487 | 6.564 | 1,609,852 | +0.05(+0.75%) |
Aug 21, 2006 | 6.382 | 6.520 | 6.317 | 6.515 | 3,044,973 | +0.21(+3.41%) |
Aug 18, 2006 | 6.248 | 6.329 | 6.179 | 6.301 | 8,042,845 | +0.01(+0.19%) |
Aug 17, 2006 | 6.394 | 6.439 | 6.289 | 6.289 | 1,939,819 | -0.14(-2.14%) |
Aug 16, 2006 | 6.536 | 6.560 | 6.406 | 6.426 | 939,800 | -0.11(-1.67%) |
Aug 15, 2006 | 6.686 | 6.726 | 6.386 | 6.536 | 1,232,007 | -0.20(-3.01%) |
Aug 14, 2006 | 6.888 | 6.888 | 6.726 | 6.738 | 365,752 | -0.14(-2.06%) |
Aug 11, 2006 | 6.848 | 6.880 | 6.827 | 6.880 | 220,389 | +0.00(+0.06%) |
Aug 10, 2006 | 6.888 | 6.888 | 6.787 | 6.876 | 555,538 | +0.01(+0.12%) |
Aug 09, 2006 | 6.868 | 6.888 | 6.850 | 6.868 | 490,877 | +0.00(+0.00%) |
Aug 08, 2006 | 6.730 | 6.868 | 6.686 | 6.868 | 411,903 | +0.14(+2.05%) |
Aug 07, 2006 | 6.698 | 6.807 | 6.694 | 6.730 | 495,567 | +0.05(+0.73%) |
Aug 04, 2006 | 6.823 | 6.840 | 6.524 | 6.682 | 361,803 | -0.14(-2.08%) |
Aug 03, 2006 | 6.819 | 6.848 | 6.734 | 6.823 | 248,770 | +0.00(+0.06%) |
Aug 02, 2006 | 6.767 | 6.848 | 6.767 | 6.819 | 323,303 | +0.04(+0.54%) |
Aug 01, 2006 | 6.823 | 6.836 | 6.702 | 6.783 | 231,988 | -0.03(-0.48%) |
Jul 31, 2006 | 6.718 | 6.844 | 6.694 | 6.815 | 372,168 | +0.13(+1.88%) |
Jul 28, 2006 | 6.738 | 6.779 | 6.665 | 6.690 | 210,023 | -0.04(-0.60%) |
Jul 27, 2006 | 6.763 | 6.787 | 6.653 | 6.730 | 417,579 | -0.03(-0.48%) |
Jul 26, 2006 | 6.669 | 6.783 | 6.645 | 6.763 | 580,218 | +0.10(+1.46%) |
Jul 25, 2006 | 6.661 | 6.686 | 6.548 | 6.665 | 597,000 | +0.13(+1.92%) |
Jul 24, 2006 | 6.386 | 6.601 | 6.386 | 6.540 | 587,622 | +0.13(+1.96%) |
Jul 21, 2006 | 6.402 | 6.451 | 6.301 | 6.414 | 276,165 | +0.04(+0.57%) |
Jul 20, 2006 | 6.479 | 6.479 | 6.362 | 6.378 | 170,289 | -0.04(-0.69%) |
Jul 19, 2006 | 6.410 | 6.486 | 6.305 | 6.422 | 242,600 | +0.01(+0.13%) |
Jul 18, 2006 | 6.341 | 6.467 | 6.341 | 6.414 | 246,549 | +0.08(+1.28%) |
Jul 17, 2006 | 6.443 | 6.443 | 6.321 | 6.333 | 241,613 | -0.12(-1.88%) |
Jul 14, 2006 | 6.483 | 6.491 | 6.439 | 6.455 | 269,501 | -0.03(-0.44%) |
Jul 13, 2006 | 6.434 | 6.483 | 6.394 | 6.483 | 302,325 | +0.13(+1.98%) |
Jul 12, 2006 | 6.455 | 6.455 | 6.341 | 6.357 | 246,796 | -0.09(-1.32%) |
Jul 11, 2006 | 6.390 | 6.459 | 6.362 | 6.443 | 475,082 | +0.08(+1.27%) |
Jul 10, 2006 | 6.398 | 6.402 | 6.289 | 6.362 | 192,254 | +0.07(+1.09%) |
Jul 07, 2006 | 6.321 | 6.394 | 6.285 | 6.293 | 274,931 | -0.00(-0.06%) |
Jul 06, 2006 | 6.313 | 6.321 | 6.264 | 6.297 | 219,401 | -0.00(-0.06%) |
Jul 05, 2006 | 6.280 | 6.317 | 6.220 | 6.301 | 263,825 | -0.02(-0.26%) |
Jul 03, 2006 | 6.244 | 6.317 | 6.244 | 6.317 | 70,090 | +0.06(+0.91%) |
Jun 30, 2006 | 6.240 | 6.301 | 6.187 | 6.260 | 276,658 | -0.02(-0.26%) |
Jun 29, 2006 | 6.167 | 6.301 | 6.167 | 6.276 | 321,328 | +0.08(+1.24%) |
Jun 28, 2006 | 6.187 | 6.240 | 6.098 | 6.199 | 180,901 | -0.02(-0.39%) |
Jun 27, 2006 | 6.191 | 6.280 | 6.167 | 6.224 | 357,854 | +0.05(+0.85%) |
Jun 26, 2006 | 6.050 | 6.199 | 6.050 | 6.171 | 315,899 | +0.03(+0.46%) |
Jun 23, 2006 | 6.179 | 6.268 | 6.135 | 6.143 | 555,291 | +0.04(+0.60%) |
Jun 22, 2006 | 6.151 | 6.171 | 6.058 | 6.106 | 447,688 | +0.02(+0.33%) |
Jun 21, 2006 | 6.033 | 6.118 | 6.025 | 6.086 | 289,738 | +0.08(+1.28%) |
Jun 20, 2006 | 6.001 | 6.220 | 5.997 | 6.009 | 383,768 | -0.08(-1.27%) |
Jun 19, 2006 | 6.260 | 6.260 | 6.054 | 6.086 | 286,036 | -0.17(-2.78%) |
Jun 16, 2006 | 6.224 | 6.272 | 6.167 | 6.260 | 164,119 | +0.04(+0.59%) |
Jun 15, 2006 | 6.050 | 6.276 | 6.048 | 6.224 | 280,113 | +0.18(+3.02%) |
Jun 14, 2006 | 5.875 | 6.074 | 5.875 | 6.041 | 372,415 | +0.15(+2.62%) |
Jun 13, 2006 | 6.041 | 6.090 | 5.815 | 5.887 | 663,882 | -0.23(-3.71%) |
Jun 12, 2006 | 6.337 | 6.374 | 6.074 | 6.114 | 254,693 | -0.22(-3.45%) |
Jun 09, 2006 | 6.293 | 6.390 | 6.256 | 6.333 | 207,802 | +0.04(+0.64%) |
Jun 08, 2006 | 6.204 | 6.293 | 6.098 | 6.293 | 383,768 | +0.06(+0.91%) |
Jun 07, 2006 | 6.240 | 6.380 | 6.216 | 6.236 | 290,232 | -0.01(-0.13%) |
Jun 06, 2006 | 6.280 | 6.321 | 6.240 | 6.244 | 206,074 | -0.04(-0.71%) |
Jun 05, 2006 | 6.418 | 6.443 | 6.285 | 6.289 | 285,296 | -0.13(-1.96%) |
Jun 02, 2006 | 6.362 | 6.418 | 6.337 | 6.414 | 410,422 | +0.05(+0.76%) |
Jun 01, 2006 | 6.329 | 6.382 | 6.280 | 6.366 | 232,235 | +0.04(+0.58%) |
May 31, 2006 | 6.305 | 6.398 | 6.264 | 6.329 | 228,533 | +0.02(+0.39%) |
May 30, 2006 | 6.451 | 6.503 | 6.293 | 6.305 | 345,021 | -0.12(-1.83%) |
May 26, 2006 | 6.366 | 6.422 | 6.301 | 6.422 | 209,036 | +0.03(+0.44%) |
May 25, 2006 | 6.155 | 6.414 | 6.143 | 6.394 | 221,376 | +0.09(+1.41%) |
May 24, 2006 | 6.337 | 6.418 | 6.163 | 6.305 | 220,389 | -0.06(-1.02%) |
May 23, 2006 | 6.240 | 6.439 | 6.240 | 6.370 | 344,527 | +0.14(+2.21%) |
May 22, 2006 | 6.240 | 6.280 | 6.139 | 6.232 | 391,912 | -0.11(-1.79%) |
May 19, 2006 | 6.382 | 6.410 | 6.224 | 6.345 | 469,900 | -0.04(-0.57%) |
May 18, 2006 | 6.329 | 6.434 | 6.321 | 6.382 | 325,771 | +0.04(+0.64%) |
May 17, 2006 | 6.426 | 6.426 | 6.321 | 6.341 | 272,956 | -0.09(-1.32%) |
May 16, 2006 | 6.280 | 6.491 | 6.280 | 6.426 | 296,155 | +0.19(+3.12%) |
May 15, 2006 | 6.499 | 6.524 | 6.122 | 6.232 | 611,314 | -0.25(-3.88%) |
May 12, 2006 | 6.588 | 6.629 | 6.483 | 6.483 | 428,685 | -0.12(-1.84%) |
May 11, 2006 | 6.698 | 6.710 | 6.564 | 6.605 | 309,976 | -0.05(-0.79%) |
May 10, 2006 | 6.609 | 6.682 | 6.605 | 6.657 | 241,860 | +0.02(+0.31%) |
May 09, 2006 | 6.665 | 6.726 | 6.609 | 6.637 | 335,396 | -0.03(-0.49%) |
May 08, 2006 | 6.714 | 6.714 | 6.564 | 6.669 | 362,790 | -0.04(-0.66%) |
May 05, 2006 | 6.706 | 6.714 | 6.649 | 6.714 | 164,613 | +0.06(+0.85%) |
May 04, 2006 | 6.694 | 6.722 | 6.588 | 6.657 | 225,571 | -0.09(-1.26%) |
May 03, 2006 | 6.742 | 6.742 | 6.665 | 6.742 | 254,200 | +0.00(+0.00%) |
May 02, 2006 | 6.690 | 6.751 | 6.645 | 6.742 | 421,034 | +0.05(+0.73%) |