Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.543 | 6.585 | 6.461 | 6.491 | 112,056 | -0.08(-1.28%) |
Apr 27, 2007 | 6.579 | 6.600 | 6.526 | 6.575 | 133,037 | -0.02(-0.25%) |
Apr 26, 2007 | 6.522 | 6.593 | 6.489 | 6.591 | 143,051 | +0.05(+0.74%) |
Apr 25, 2007 | 6.541 | 6.577 | 6.486 | 6.543 | 311,374 | +0.02(+0.26%) |
Apr 24, 2007 | 6.541 | 6.554 | 6.459 | 6.526 | 126,361 | -0.00(-0.06%) |
Apr 23, 2007 | 6.621 | 6.625 | 6.520 | 6.531 | 93,460 | -0.08(-1.14%) |
Apr 20, 2007 | 6.604 | 6.627 | 6.556 | 6.606 | 82,016 | +0.03(+0.51%) |
Apr 19, 2007 | 6.543 | 6.596 | 6.495 | 6.572 | 81,062 | +0.04(+0.61%) |
Apr 18, 2007 | 6.533 | 6.577 | 6.528 | 6.533 | 52,452 | +0.00(+0.00%) |
Apr 17, 2007 | 6.501 | 6.543 | 6.480 | 6.533 | 201,702 | +0.03(+0.48%) |
Apr 16, 2007 | 6.396 | 6.512 | 6.396 | 6.501 | 128,746 | +0.09(+1.41%) |
Apr 13, 2007 | 6.283 | 6.411 | 6.229 | 6.411 | 111,579 | +0.13(+2.00%) |
Apr 12, 2007 | 6.350 | 6.350 | 6.279 | 6.285 | 63,419 | -0.08(-1.22%) |
Apr 11, 2007 | 6.522 | 6.522 | 6.359 | 6.363 | 45,776 | -0.15(-2.26%) |
Apr 10, 2007 | 6.522 | 6.531 | 6.484 | 6.510 | 32,901 | -0.00(-0.03%) |
Apr 09, 2007 | 6.596 | 6.608 | 6.438 | 6.512 | 50,067 | -0.10(-1.58%) |
Apr 05, 2007 | 6.606 | 6.617 | 6.430 | 6.617 | 46,253 | -0.02(-0.32%) |
Apr 04, 2007 | 6.774 | 6.774 | 6.619 | 6.637 | 58,650 | -0.12(-1.83%) |
Apr 03, 2007 | 6.637 | 6.761 | 6.637 | 6.761 | 63,419 | +0.15(+2.32%) |
Apr 02, 2007 | 6.564 | 6.619 | 6.560 | 6.608 | 77,724 | +0.03(+0.51%) |
Mar 30, 2007 | 6.631 | 6.646 | 6.539 | 6.575 | 122,070 | -0.04(-0.60%) |
Mar 29, 2007 | 6.585 | 6.640 | 6.493 | 6.614 | 245,094 | +0.04(+0.54%) |
Mar 28, 2007 | 6.709 | 6.709 | 6.491 | 6.579 | 82,492 | -0.13(-1.94%) |
Mar 27, 2007 | 6.734 | 6.734 | 6.650 | 6.709 | 41,484 | -0.05(-0.68%) |
Mar 26, 2007 | 6.650 | 6.757 | 6.617 | 6.755 | 91,552 | +0.08(+1.13%) |
Mar 23, 2007 | 6.621 | 6.719 | 6.621 | 6.679 | 74,386 | +0.08(+1.27%) |
Mar 22, 2007 | 6.518 | 6.648 | 6.484 | 6.596 | 179,290 | +0.11(+1.68%) |
Mar 21, 2007 | 6.375 | 6.539 | 6.329 | 6.486 | 35,762 | +0.14(+2.15%) |
Mar 20, 2007 | 6.375 | 6.409 | 6.287 | 6.350 | 63,419 | -0.05(-0.82%) |
Mar 19, 2007 | 6.197 | 6.466 | 6.197 | 6.403 | 132,083 | +0.19(+3.00%) |
Mar 16, 2007 | 6.417 | 6.426 | 6.197 | 6.216 | 50,067 | -0.18(-2.82%) |
Mar 15, 2007 | 6.312 | 6.396 | 6.312 | 6.396 | 110,626 | +0.04(+0.66%) |
Mar 14, 2007 | 6.239 | 6.392 | 6.103 | 6.354 | 92,506 | +0.08(+1.34%) |
Mar 13, 2007 | 6.554 | 6.585 | 6.235 | 6.270 | 94,890 | -0.28(-4.32%) |
Mar 12, 2007 | 6.602 | 6.633 | 6.459 | 6.554 | 232,219 | -0.01(-0.16%) |
Mar 09, 2007 | 6.533 | 6.614 | 6.451 | 6.564 | 92,506 | -0.02(-0.32%) |
Mar 08, 2007 | 6.564 | 6.621 | 6.510 | 6.585 | 143,528 | +0.00(+0.03%) |
Mar 07, 2007 | 6.711 | 6.755 | 6.583 | 6.583 | 221,729 | -0.16(-2.42%) |
Mar 06, 2007 | 6.711 | 6.793 | 6.690 | 6.747 | 1,397,133 | +0.14(+2.09%) |
Mar 05, 2007 | 6.711 | 6.812 | 6.516 | 6.608 | 301,361 | -0.13(-1.96%) |
Mar 02, 2007 | 6.837 | 6.868 | 6.694 | 6.740 | 176,906 | -0.05(-0.80%) |
Mar 01, 2007 | 6.705 | 6.963 | 6.417 | 6.795 | 277,042 | +0.09(+1.35%) |
Feb 28, 2007 | 6.942 | 6.942 | 6.661 | 6.705 | 191,688 | -0.27(-3.85%) |
Feb 27, 2007 | 6.868 | 7.078 | 6.690 | 6.973 | 757,694 | +0.01(+0.15%) |
Feb 26, 2007 | 6.942 | 6.963 | 6.780 | 6.963 | 150,203 | +0.08(+1.16%) |
Feb 23, 2007 | 6.900 | 6.900 | 6.826 | 6.883 | 124,454 | -0.04(-0.64%) |
Feb 22, 2007 | 7.015 | 7.189 | 6.879 | 6.927 | 217,437 | -0.06(-0.90%) |
Feb 21, 2007 | 6.946 | 7.009 | 6.925 | 6.990 | 45,776 | +0.01(+0.09%) |
Feb 20, 2007 | 7.181 | 7.191 | 6.751 | 6.984 | 416,755 | +0.20(+2.97%) |
Feb 16, 2007 | 6.698 | 6.784 | 6.631 | 6.782 | 387,668 | +0.08(+1.25%) |
Feb 15, 2007 | 6.658 | 6.732 | 6.656 | 6.698 | 318,527 | +0.02(+0.31%) |
Feb 14, 2007 | 6.658 | 6.717 | 6.572 | 6.677 | 257,492 | -0.01(-0.19%) |
Feb 13, 2007 | 6.428 | 6.690 | 6.415 | 6.690 | 633,239 | +0.29(+4.45%) |
Feb 12, 2007 | 6.247 | 6.405 | 6.229 | 6.405 | 122,547 | +0.20(+3.18%) |
Feb 09, 2007 | 6.323 | 6.361 | 6.178 | 6.208 | 96,797 | -0.15(-2.31%) |
Feb 08, 2007 | 6.396 | 6.409 | 6.287 | 6.354 | 116,348 | -0.06(-0.98%) |
Feb 07, 2007 | 6.459 | 6.466 | 6.350 | 6.417 | 40,531 | -0.04(-0.65%) |
Feb 06, 2007 | 6.354 | 6.495 | 6.354 | 6.459 | 122,547 | +0.06(+0.88%) |
Feb 05, 2007 | 6.375 | 6.417 | 6.365 | 6.403 | 66,280 | +0.02(+0.33%) |
Feb 02, 2007 | 6.522 | 6.531 | 6.352 | 6.382 | 38,623 | -0.12(-1.81%) |
Feb 01, 2007 | 6.438 | 6.507 | 6.438 | 6.499 | 38,146 | +0.05(+0.78%) |
Jan 31, 2007 | 6.331 | 6.459 | 6.308 | 6.449 | 108,718 | +0.09(+1.49%) |
Jan 30, 2007 | 6.260 | 6.365 | 6.260 | 6.354 | 96,797 | +0.07(+1.17%) |
Jan 29, 2007 | 6.275 | 6.291 | 6.243 | 6.281 | 171,184 | +0.02(+0.37%) |
Jan 26, 2007 | 6.250 | 6.270 | 6.222 | 6.258 | 125,885 | -0.02(-0.37%) |
Jan 25, 2007 | 6.333 | 6.346 | 6.256 | 6.281 | 231,266 | -0.11(-1.67%) |
Jan 24, 2007 | 6.281 | 6.428 | 6.281 | 6.388 | 105,381 | +0.13(+2.04%) |
Jan 23, 2007 | 6.038 | 6.277 | 6.038 | 6.260 | 354,766 | +0.20(+3.29%) |
Jan 22, 2007 | 6.333 | 6.398 | 6.023 | 6.061 | 123,024 | -0.38(-5.92%) |
Jan 19, 2007 | 6.333 | 6.442 | 6.323 | 6.442 | 66,757 | +0.10(+1.55%) |
Jan 18, 2007 | 6.533 | 6.533 | 6.310 | 6.344 | 113,964 | -0.22(-3.29%) |
Jan 17, 2007 | 6.596 | 6.606 | 6.531 | 6.560 | 25,749 | -0.05(-0.70%) |
Jan 16, 2007 | 6.690 | 6.742 | 6.543 | 6.606 | 69,618 | -0.10(-1.47%) |
Jan 12, 2007 | 6.765 | 6.765 | 6.677 | 6.705 | 80,108 | -0.05(-0.78%) |
Jan 11, 2007 | 6.564 | 6.774 | 6.558 | 6.757 | 136,375 | +0.17(+2.51%) |
Jan 10, 2007 | 6.564 | 6.596 | 6.497 | 6.591 | 66,280 | +0.00(+0.06%) |
Jan 09, 2007 | 6.522 | 6.587 | 6.417 | 6.587 | 69,141 | +0.05(+0.83%) |
Jan 08, 2007 | 6.501 | 6.533 | 6.415 | 6.533 | 90,599 | +0.01(+0.13%) |
Jan 05, 2007 | 6.763 | 6.778 | 6.514 | 6.524 | 124,454 | -0.26(-3.83%) |
Jan 04, 2007 | 6.795 | 6.837 | 6.719 | 6.784 | 111,103 | -0.02(-0.31%) |
Jan 03, 2007 | 6.824 | 6.921 | 6.669 | 6.805 | 226,497 | -0.03(-0.40%) |
Dec 29, 2006 | 6.868 | 6.923 | 6.830 | 6.833 | 38,146 | -0.06(-0.82%) |
Dec 28, 2006 | 6.860 | 6.889 | 6.757 | 6.889 | 223,636 | +0.04(+0.55%) |
Dec 27, 2006 | 6.554 | 6.851 | 6.554 | 6.851 | 256,061 | +0.26(+3.98%) |
Dec 26, 2006 | 6.581 | 6.648 | 6.562 | 6.589 | 117,301 | -0.01(-0.22%) |
Dec 22, 2006 | 6.501 | 6.635 | 6.501 | 6.604 | 119,209 | +0.13(+1.94%) |
Dec 21, 2006 | 6.753 | 6.753 | 6.082 | 6.478 | 571,727 | -0.21(-3.14%) |
Dec 20, 2006 | 6.480 | 6.690 | 6.480 | 6.688 | 170,230 | +0.20(+3.04%) |
Dec 19, 2006 | 6.354 | 6.491 | 6.354 | 6.491 | 130,176 | +0.10(+1.51%) |
Dec 18, 2006 | 6.543 | 6.581 | 6.369 | 6.394 | 191,211 | -0.16(-2.43%) |
Dec 15, 2006 | 6.596 | 6.608 | 6.554 | 6.554 | 72,002 | -0.04(-0.64%) |
Dec 14, 2006 | 6.585 | 6.702 | 6.585 | 6.596 | 151,157 | +0.02(+0.32%) |
Dec 13, 2006 | 6.528 | 6.589 | 6.528 | 6.575 | 446,796 | +0.05(+0.71%) |
Dec 12, 2006 | 6.585 | 6.596 | 6.516 | 6.528 | 51,975 | +0.03(+0.42%) |
Dec 11, 2006 | 6.524 | 6.585 | 6.501 | 6.501 | 113,964 | -0.01(-0.22%) |
Dec 08, 2006 | 6.480 | 6.533 | 6.447 | 6.516 | 51,021 | +0.06(+0.91%) |
Dec 07, 2006 | 6.491 | 6.510 | 6.453 | 6.457 | 21,934 | -0.04(-0.68%) |
Dec 06, 2006 | 6.459 | 6.501 | 6.436 | 6.501 | 127,315 | +0.05(+0.81%) |
Dec 05, 2006 | 6.390 | 6.476 | 6.359 | 6.449 | 156,879 | +0.04(+0.65%) |
Dec 04, 2006 | 6.270 | 6.449 | 6.270 | 6.407 | 259,399 | +0.12(+1.97%) |
Dec 01, 2006 | 6.250 | 6.308 | 6.197 | 6.283 | 163,078 | -0.02(-0.30%) |
Nov 30, 2006 | 6.291 | 6.344 | 6.258 | 6.302 | 321,388 | +0.00(+0.00%) |
Nov 29, 2006 | 6.270 | 6.344 | 6.258 | 6.302 | 306,606 | +0.01(+0.17%) |
Nov 28, 2006 | 6.365 | 6.407 | 6.277 | 6.291 | 176,906 | -0.09(-1.48%) |
Nov 27, 2006 | 6.585 | 6.585 | 6.344 | 6.386 | 119,686 | -0.21(-3.24%) |
Nov 24, 2006 | 6.642 | 6.642 | 6.568 | 6.600 | 93,936 | -0.08(-1.26%) |
Nov 22, 2006 | 6.774 | 6.774 | 6.671 | 6.684 | 63,419 | -0.11(-1.64%) |
Nov 21, 2006 | 6.742 | 6.795 | 6.728 | 6.795 | 132,083 | +0.04(+0.62%) |
Nov 20, 2006 | 6.795 | 6.820 | 6.744 | 6.753 | 44,822 | -0.06(-0.89%) |
Nov 17, 2006 | 6.858 | 6.858 | 6.732 | 6.814 | 57,697 | -0.01(-0.18%) |
Nov 16, 2006 | 6.868 | 6.868 | 6.749 | 6.826 | 162,124 | -0.09(-1.36%) |
Nov 15, 2006 | 6.837 | 6.921 | 6.803 | 6.921 | 126,838 | +0.07(+0.98%) |
Nov 14, 2006 | 6.698 | 6.856 | 6.652 | 6.853 | 99,658 | +0.16(+2.32%) |
Nov 13, 2006 | 6.663 | 6.728 | 6.663 | 6.698 | 46,253 | +0.01(+0.09%) |
Nov 10, 2006 | 6.549 | 6.692 | 6.543 | 6.692 | 78,678 | +0.15(+2.31%) |
Nov 09, 2006 | 6.564 | 6.564 | 6.514 | 6.541 | 165,462 | -0.02(-0.35%) |
Nov 08, 2006 | 6.438 | 6.568 | 6.426 | 6.564 | 130,176 | +0.12(+1.79%) |
Nov 07, 2006 | 6.438 | 6.491 | 6.417 | 6.449 | 96,321 | +0.03(+0.39%) |
Nov 06, 2006 | 6.375 | 6.436 | 6.365 | 6.424 | 289,917 | +0.03(+0.43%) |
Nov 03, 2006 | 6.302 | 6.396 | 6.302 | 6.396 | 139,236 | +0.12(+1.84%) |
Nov 02, 2006 | 6.239 | 6.300 | 6.239 | 6.281 | 45,299 | +0.02(+0.33%) |
Nov 01, 2006 | 6.282 | 6.289 | 6.258 | 6.260 | 53,882 | -0.03(-0.47%) |
Oct 31, 2006 | 6.302 | 6.302 | 6.260 | 6.289 | 61,035 | -0.00(-0.03%) |
Oct 30, 2006 | 6.187 | 6.329 | 6.176 | 6.291 | 112,533 | +0.12(+1.97%) |
Oct 27, 2006 | 6.354 | 6.354 | 6.164 | 6.170 | 64,373 | -0.20(-3.06%) |
Oct 26, 2006 | 6.302 | 6.390 | 6.302 | 6.365 | 84,877 | +0.05(+0.73%) |
Oct 25, 2006 | 6.344 | 6.405 | 6.258 | 6.319 | 119,686 | -0.03(-0.40%) |
Oct 24, 2006 | 6.145 | 6.401 | 6.145 | 6.344 | 267,982 | +0.20(+3.24%) |
Oct 23, 2006 | 6.107 | 6.170 | 6.107 | 6.145 | 43,869 | +0.02(+0.34%) |
Oct 20, 2006 | 6.273 | 6.273 | 6.073 | 6.124 | 256,538 | -0.17(-2.70%) |
Oct 19, 2006 | 6.291 | 6.319 | 6.258 | 6.294 | 47,206 | +0.02(+0.37%) |
Oct 18, 2006 | 6.323 | 6.338 | 6.250 | 6.270 | 155,925 | -0.02(-0.33%) |
Oct 17, 2006 | 6.291 | 6.291 | 6.210 | 6.291 | 72,956 | -0.02(-0.33%) |
Oct 16, 2006 | 6.312 | 6.432 | 6.279 | 6.312 | 203,132 | -0.02(-0.33%) |
Oct 13, 2006 | 6.390 | 6.396 | 6.312 | 6.333 | 102,043 | -0.05(-0.82%) |
Oct 12, 2006 | 6.166 | 6.396 | 6.151 | 6.386 | 72,002 | +0.23(+3.71%) |
Oct 11, 2006 | 6.218 | 6.218 | 6.094 | 6.157 | 74,863 | -0.08(-1.31%) |
Oct 10, 2006 | 6.208 | 6.239 | 6.145 | 6.239 | 168,800 | +0.02(+0.30%) |
Oct 09, 2006 | 6.289 | 6.289 | 6.157 | 6.220 | 88,691 | -0.07(-1.13%) |
Oct 06, 2006 | 6.260 | 6.291 | 6.214 | 6.291 | 101,089 | +0.03(+0.40%) |
Oct 05, 2006 | 6.187 | 6.266 | 6.174 | 6.266 | 104,427 | +0.05(+0.84%) |
Oct 04, 2006 | 5.937 | 6.214 | 5.916 | 6.214 | 355,243 | +0.25(+4.15%) |
Oct 03, 2006 | 5.945 | 5.971 | 5.820 | 5.966 | 132,560 | -0.00(-0.07%) |
Oct 02, 2006 | 6.092 | 6.092 | 5.927 | 5.971 | 101,566 | -0.12(-2.00%) |
Sep 29, 2006 | 6.222 | 6.229 | 6.092 | 6.092 | 71,525 | -0.14(-2.19%) |
Sep 28, 2006 | 6.197 | 6.252 | 6.155 | 6.229 | 163,078 | +0.02(+0.37%) |
Sep 27, 2006 | 6.241 | 6.285 | 6.182 | 6.205 | 186,443 | -0.02(-0.37%) |
Sep 26, 2006 | 6.147 | 6.281 | 6.147 | 6.229 | 87,261 | +0.07(+1.05%) |
Sep 25, 2006 | 6.006 | 6.168 | 6.006 | 6.164 | 215,530 | +0.13(+2.19%) |
Sep 22, 2006 | 5.924 | 6.308 | 5.924 | 6.031 | 364,303 | +0.10(+1.70%) |
Sep 21, 2006 | 5.958 | 5.998 | 5.809 | 5.931 | 119,209 | -0.04(-0.60%) |
Sep 20, 2006 | 5.767 | 6.025 | 5.744 | 5.966 | 113,010 | +0.18(+3.15%) |
Sep 19, 2006 | 5.851 | 5.853 | 5.643 | 5.784 | 243,186 | -0.08(-1.36%) |
Sep 18, 2006 | 5.851 | 5.895 | 5.807 | 5.864 | 53,882 | +0.01(+0.22%) |
Sep 15, 2006 | 5.794 | 5.851 | 5.763 | 5.851 | 80,108 | +0.05(+0.94%) |
Sep 14, 2006 | 5.610 | 5.797 | 5.601 | 5.797 | 96,797 | +0.16(+2.75%) |
Sep 13, 2006 | 5.601 | 5.669 | 5.587 | 5.641 | 121,593 | +0.02(+0.34%) |
Sep 12, 2006 | 5.555 | 5.660 | 5.513 | 5.622 | 156,402 | +0.09(+1.55%) |
Sep 11, 2006 | 5.536 | 5.547 | 5.442 | 5.536 | 137,329 | -0.01(-0.11%) |
Sep 08, 2006 | 5.560 | 5.589 | 5.520 | 5.543 | 215,053 | +0.05(+0.88%) |
Sep 06, 2006 | 5.662 | 5.675 | 5.484 | 5.495 | 152,111 | -0.17(-3.07%) |
Sep 05, 2006 | 5.641 | 5.715 | 5.641 | 5.669 | 198,841 | -0.00(-0.07%) |
Sep 01, 2006 | 5.679 | 5.696 | 5.618 | 5.673 | 295,162 | -0.01(-0.11%) |
Aug 31, 2006 | 5.474 | 5.702 | 5.474 | 5.679 | 720,024 | +0.38(+7.21%) |
Aug 30, 2006 | 5.323 | 5.390 | 5.285 | 5.297 | 421,524 | -0.02(-0.43%) |
Aug 29, 2006 | 5.264 | 5.339 | 5.251 | 5.320 | 265,121 | +0.05(+0.91%) |
Aug 28, 2006 | 5.180 | 5.291 | 5.102 | 5.272 | 405,311 | +0.09(+1.78%) |
Aug 25, 2006 | 5.201 | 5.222 | 5.119 | 5.180 | 617,027 | -0.02(-0.40%) |
Aug 24, 2006 | 5.274 | 5.274 | 5.138 | 5.201 | 466,346 | -0.08(-1.51%) |
Aug 23, 2006 | 5.434 | 5.450 | 5.281 | 5.281 | 69,618 | -0.16(-2.93%) |
Aug 22, 2006 | 5.484 | 5.484 | 5.417 | 5.440 | 149,250 | -0.05(-0.92%) |
Aug 21, 2006 | 5.539 | 5.539 | 5.467 | 5.490 | 30,994 | -0.07(-1.24%) |
Aug 18, 2006 | 5.620 | 5.629 | 5.536 | 5.560 | 236,034 | -0.08(-1.45%) |
Aug 17, 2006 | 5.608 | 5.652 | 5.568 | 5.641 | 61,035 | +0.04(+0.79%) |
Aug 16, 2006 | 5.474 | 5.597 | 5.474 | 5.597 | 134,468 | +0.14(+2.65%) |
Aug 15, 2006 | 5.409 | 5.495 | 5.409 | 5.453 | 160,217 | +0.04(+0.81%) |
Aug 14, 2006 | 5.369 | 5.513 | 5.367 | 5.409 | 349,998 | +0.04(+0.74%) |
Aug 11, 2006 | 5.495 | 5.495 | 5.335 | 5.369 | 137,329 | -0.13(-2.33%) |
Aug 10, 2006 | 5.513 | 5.522 | 5.423 | 5.497 | 103,950 | -0.01(-0.11%) |
Aug 09, 2006 | 5.631 | 5.652 | 5.497 | 5.503 | 142,097 | -0.11(-1.91%) |
Aug 08, 2006 | 5.578 | 5.662 | 5.570 | 5.610 | 884,056 | +0.02(+0.41%) |
Aug 07, 2006 | 5.547 | 5.589 | 5.547 | 5.587 | 231,266 | +0.03(+0.53%) |
Aug 04, 2006 | 5.547 | 5.581 | 5.539 | 5.557 | 268,459 | +0.03(+0.57%) |
Aug 03, 2006 | 5.327 | 5.530 | 5.325 | 5.526 | 360,965 | +0.19(+3.58%) |
Aug 02, 2006 | 5.306 | 5.346 | 5.302 | 5.335 | 187,397 | +0.03(+0.55%) |
Aug 01, 2006 | 5.495 | 5.495 | 5.285 | 5.306 | 347,137 | -0.19(-3.44%) |
Jul 31, 2006 | 5.557 | 5.564 | 5.436 | 5.495 | 228,881 | -0.08(-1.50%) |
Jul 28, 2006 | 5.442 | 5.589 | 5.442 | 5.578 | 94,890 | +0.16(+2.90%) |
Jul 27, 2006 | 5.461 | 5.484 | 5.402 | 5.421 | 215,053 | -0.03(-0.62%) |
Jul 26, 2006 | 5.306 | 5.463 | 5.222 | 5.455 | 269,889 | +0.14(+2.60%) |
Jul 25, 2006 | 5.224 | 5.358 | 5.224 | 5.316 | 69,618 | +0.09(+1.81%) |
Jul 24, 2006 | 5.033 | 5.276 | 5.033 | 5.222 | 223,636 | +0.18(+3.62%) |
Jul 21, 2006 | 5.096 | 5.109 | 5.039 | 5.039 | 102,520 | -0.07(-1.40%) |
Jul 20, 2006 | 5.117 | 5.167 | 5.104 | 5.111 | 64,849 | -0.02(-0.33%) |
Jul 19, 2006 | 4.834 | 5.128 | 4.834 | 5.128 | 94,413 | +0.30(+6.26%) |
Jul 18, 2006 | 4.903 | 4.907 | 4.796 | 4.826 | 242,233 | -0.08(-1.62%) |
Jul 17, 2006 | 4.949 | 4.970 | 4.897 | 4.905 | 39,100 | -0.06(-1.27%) |
Jul 14, 2006 | 5.018 | 5.033 | 4.935 | 4.968 | 72,956 | -0.05(-1.09%) |
Jul 13, 2006 | 5.096 | 5.096 | 5.008 | 5.023 | 136,852 | -0.08(-1.56%) |
Jul 12, 2006 | 5.077 | 5.107 | 5.077 | 5.102 | 41,008 | +0.02(+0.41%) |
Jul 11, 2006 | 5.071 | 5.083 | 4.981 | 5.081 | 98,705 | +0.03(+0.50%) |
Jul 10, 2006 | 5.159 | 5.190 | 5.054 | 5.056 | 172,615 | -0.11(-2.19%) |
Jul 07, 2006 | 5.130 | 5.169 | 5.075 | 5.169 | 216,960 | +0.04(+0.69%) |
Jul 06, 2006 | 5.117 | 5.180 | 5.086 | 5.134 | 185,012 | +0.01(+0.20%) |
Jul 05, 2006 | 4.970 | 5.123 | 4.928 | 5.123 | 459,671 | +0.14(+2.86%) |
Jul 03, 2006 | 4.949 | 4.983 | 4.926 | 4.981 | 310,421 | +0.01(+0.13%) |
Jun 30, 2006 | 4.935 | 5.052 | 4.918 | 4.974 | 390,052 | +0.04(+0.85%) |
Jun 29, 2006 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | +0.00(+0.09%) |
Jun 28, 2006 | 4.991 | 5.037 | 4.895 | 4.928 | 59,127 | -0.06(-1.26%) |
Jun 27, 2006 | 5.232 | 5.232 | 4.991 | 4.991 | 184,536 | -0.25(-4.76%) |
Jun 23, 2006 | 5.226 | 5.281 | 5.222 | 5.241 | 27,179 | +0.00(+0.00%) |
Jun 22, 2006 | 5.260 | 5.302 | 5.230 | 5.241 | 41,484 | -0.02(-0.36%) |
Jun 21, 2006 | 5.243 | 5.356 | 5.243 | 5.260 | 85,353 | +0.04(+0.68%) |
Jun 20, 2006 | 5.331 | 5.392 | 5.222 | 5.224 | 146,865 | -0.09(-1.77%) |
Jun 19, 2006 | 5.641 | 5.641 | 5.306 | 5.318 | 137,805 | -0.32(-5.62%) |
Jun 16, 2006 | 5.549 | 5.746 | 5.549 | 5.635 | 84,400 | +0.07(+1.28%) |
Jun 15, 2006 | 5.453 | 5.620 | 5.400 | 5.564 | 318,050 | +0.14(+2.67%) |
Jun 14, 2006 | 5.526 | 5.526 | 5.390 | 5.419 | 156,402 | -0.13(-2.42%) |
Jun 13, 2006 | 5.830 | 5.843 | 5.553 | 5.553 | 183,105 | -0.28(-4.75%) |
Jun 12, 2006 | 5.945 | 5.945 | 5.799 | 5.830 | 185,012 | -0.12(-2.01%) |
Jun 09, 2006 | 6.025 | 6.029 | 5.914 | 5.950 | 90,122 | -0.08(-1.32%) |
Jun 08, 2006 | 6.180 | 6.180 | 5.939 | 6.029 | 136,375 | -0.16(-2.54%) |
Jun 07, 2006 | 6.164 | 6.394 | 6.140 | 6.187 | 143,051 | +0.02(+0.27%) |
Jun 06, 2006 | 6.212 | 6.237 | 6.145 | 6.170 | 102,520 | -0.05(-0.74%) |
Jun 05, 2006 | 6.331 | 6.331 | 6.168 | 6.216 | 96,321 | -0.11(-1.79%) |
Jun 02, 2006 | 5.872 | 6.543 | 5.872 | 6.329 | 674,247 | +0.46(+7.79%) |
Jun 01, 2006 | 5.662 | 5.889 | 5.662 | 5.872 | 91,552 | +0.22(+3.97%) |
May 31, 2006 | 5.530 | 5.648 | 5.516 | 5.648 | 111,579 | +0.12(+2.20%) |
May 30, 2006 | 5.564 | 5.593 | 5.507 | 5.526 | 258,922 | -0.09(-1.61%) |
May 26, 2006 | 5.532 | 5.618 | 5.526 | 5.616 | 106,334 | +0.08(+1.44%) |
May 25, 2006 | 5.421 | 5.536 | 5.421 | 5.536 | 23,365 | +0.12(+2.13%) |
May 24, 2006 | 5.547 | 5.547 | 5.306 | 5.421 | 144,481 | -0.13(-2.38%) |
May 23, 2006 | 5.610 | 5.610 | 5.553 | 5.553 | 80,585 | -0.07(-1.23%) |
May 22, 2006 | 5.715 | 5.715 | 5.568 | 5.622 | 72,002 | -0.07(-1.22%) |
May 19, 2006 | 5.704 | 5.717 | 5.641 | 5.692 | 102,520 | -0.01(-0.22%) |
May 18, 2006 | 5.704 | 5.725 | 5.694 | 5.704 | 68,664 | +0.01(+0.22%) |
May 17, 2006 | 5.788 | 5.788 | 5.662 | 5.692 | 186,920 | -0.11(-1.84%) |
May 16, 2006 | 5.769 | 5.809 | 5.750 | 5.799 | 104,427 | +0.03(+0.55%) |
May 15, 2006 | 5.889 | 5.889 | 5.746 | 5.767 | 151,634 | -0.12(-2.07%) |
May 12, 2006 | 6.061 | 6.075 | 5.866 | 5.889 | 369,072 | -0.17(-2.84%) |
May 11, 2006 | 6.235 | 6.239 | 6.061 | 6.061 | 228,881 | -0.19(-3.02%) |
May 10, 2006 | 6.210 | 6.250 | 6.176 | 6.250 | 163,555 | +0.04(+0.64%) |
May 09, 2006 | 6.239 | 6.239 | 6.193 | 6.210 | 13,828 | -0.02(-0.27%) |
May 08, 2006 | 6.197 | 6.287 | 6.189 | 6.226 | 429,630 | +0.04(+0.58%) |
May 05, 2006 | 6.302 | 6.319 | 6.168 | 6.191 | 145,435 | -0.10(-1.60%) |
May 04, 2006 | 6.291 | 6.346 | 6.247 | 6.291 | 231,742 | -0.01(-0.17%) |
May 03, 2006 | 6.029 | 6.377 | 6.013 | 6.302 | 362,396 | +0.26(+4.34%) |
May 02, 2006 | 5.977 | 6.040 | 5.935 | 6.040 | 139,236 | +0.07(+1.23%) |