Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.809 | 6.809 | 6.748 | 6.756 | 27,053 | -0.03(-0.45%) |
May 30, 2007 | 6.778 | 6.787 | 6.743 | 6.787 | 45,394 | -0.03(-0.51%) |
May 29, 2007 | 6.844 | 6.857 | 6.787 | 6.822 | 48,833 | +0.02(+0.26%) |
May 25, 2007 | 6.813 | 6.826 | 6.783 | 6.804 | 51,355 | +0.01(+0.19%) |
May 24, 2007 | 6.787 | 6.826 | 6.787 | 6.791 | 12,609 | +0.00(+0.06%) |
May 23, 2007 | 6.852 | 6.870 | 6.778 | 6.787 | 51,584 | -0.07(-1.08%) |
May 22, 2007 | 6.865 | 6.870 | 6.852 | 6.861 | 13,985 | -0.00(-0.06%) |
May 21, 2007 | 6.865 | 6.892 | 6.861 | 6.865 | 27,282 | -0.01(-0.19%) |
May 18, 2007 | 6.966 | 6.966 | 6.870 | 6.878 | 105,232 | -0.09(-1.25%) |
May 17, 2007 | 6.996 | 7.022 | 6.961 | 6.966 | 31,867 | -0.02(-0.25%) |
May 16, 2007 | 6.940 | 6.983 | 6.940 | 6.983 | 13,755 | +0.03(+0.38%) |
May 15, 2007 | 6.953 | 6.996 | 6.953 | 6.957 | 41,497 | -0.01(-0.19%) |
May 14, 2007 | 6.944 | 6.974 | 6.944 | 6.970 | 19,487 | +0.03(+0.38%) |
May 11, 2007 | 6.966 | 6.966 | 6.940 | 6.944 | 20,863 | -0.01(-0.13%) |
May 10, 2007 | 6.918 | 6.953 | 6.918 | 6.953 | 13,985 | +0.02(+0.31%) |
May 09, 2007 | 6.935 | 6.970 | 6.918 | 6.931 | 52,272 | -0.05(-0.69%) |
May 08, 2007 | 7.001 | 7.018 | 6.979 | 6.979 | 24,760 | -0.02(-0.31%) |
May 07, 2007 | 7.001 | 7.031 | 7.001 | 7.001 | 20,633 | +0.00(+0.00%) |
May 04, 2007 | 7.027 | 7.040 | 6.992 | 7.001 | 6,877 | -0.02(-0.25%) |
May 03, 2007 | 7.040 | 7.040 | 6.992 | 7.018 | 14,902 | -0.02(-0.25%) |
May 02, 2007 | 7.014 | 7.040 | 6.979 | 7.036 | 35,765 | +0.02(+0.25%) |
May 01, 2007 | 7.001 | 7.040 | 7.001 | 7.018 | 10,087 | +0.05(+0.69%) |
Apr 30, 2007 | 6.988 | 7.031 | 6.970 | 6.970 | 37,599 | -0.02(-0.25%) |
Apr 27, 2007 | 6.988 | 7.009 | 6.961 | 6.988 | 21,321 | +0.02(+0.31%) |
Apr 26, 2007 | 7.001 | 7.001 | 6.966 | 6.966 | 18,570 | -0.01(-0.19%) |
Apr 25, 2007 | 6.992 | 7.001 | 6.961 | 6.979 | 59,838 | -0.06(-0.87%) |
Apr 24, 2007 | 6.957 | 7.123 | 6.957 | 7.040 | 63,735 | +0.08(+1.13%) |
Apr 23, 2007 | 6.957 | 6.996 | 6.957 | 6.961 | 18,570 | -0.02(-0.31%) |
Apr 20, 2007 | 6.948 | 6.983 | 6.935 | 6.983 | 20,404 | +0.03(+0.50%) |
Apr 19, 2007 | 6.935 | 6.948 | 6.935 | 6.948 | 15,360 | +0.01(+0.19%) |
Apr 18, 2007 | 6.922 | 6.935 | 6.900 | 6.935 | 27,282 | +0.04(+0.63%) |
Apr 17, 2007 | 6.913 | 6.926 | 6.892 | 6.892 | 7,107 | -0.01(-0.19%) |
Apr 16, 2007 | 6.918 | 6.926 | 6.905 | 6.905 | 14,902 | -0.02(-0.31%) |
Apr 13, 2007 | 6.922 | 6.926 | 6.878 | 6.926 | 13,297 | +0.01(+0.19%) |
Apr 12, 2007 | 6.922 | 6.931 | 6.905 | 6.913 | 27,282 | -0.05(-0.75%) |
Apr 11, 2007 | 6.953 | 6.996 | 6.935 | 6.966 | 28,199 | +0.03(+0.44%) |
Apr 10, 2007 | 7.018 | 7.031 | 6.913 | 6.935 | 60,984 | -0.08(-1.12%) |
Apr 09, 2007 | 7.005 | 7.022 | 6.974 | 7.014 | 10,775 | +0.01(+0.12%) |
Apr 05, 2007 | 6.966 | 7.005 | 6.966 | 7.005 | 22,468 | +0.03(+0.50%) |
Apr 04, 2007 | 6.957 | 7.005 | 6.935 | 6.970 | 27,053 | -0.01(-0.12%) |
Apr 03, 2007 | 6.940 | 6.979 | 6.940 | 6.979 | 23,614 | +0.02(+0.29%) |
Apr 02, 2007 | 6.953 | 7.018 | 6.940 | 6.958 | 26,365 | +0.03(+0.46%) |
Mar 30, 2007 | 6.961 | 6.966 | 6.918 | 6.926 | 13,297 | -0.01(-0.19%) |
Mar 29, 2007 | 6.970 | 6.992 | 6.909 | 6.940 | 69,238 | -0.03(-0.43%) |
Mar 28, 2007 | 6.979 | 6.992 | 6.944 | 6.969 | 14,902 | +0.01(+0.11%) |
Mar 27, 2007 | 6.979 | 6.979 | 6.926 | 6.961 | 21,092 | -0.03(-0.37%) |
Mar 26, 2007 | 6.926 | 6.988 | 6.926 | 6.988 | 29,116 | +0.09(+1.33%) |
Mar 23, 2007 | 6.892 | 6.948 | 6.878 | 6.896 | 12,380 | -0.03(-0.44%) |
Mar 22, 2007 | 6.848 | 6.926 | 6.848 | 6.926 | 35,536 | +0.06(+0.89%) |
Mar 21, 2007 | 6.900 | 6.905 | 6.861 | 6.865 | 2,980 | -0.03(-0.51%) |
Mar 20, 2007 | 6.831 | 6.913 | 6.787 | 6.900 | 61,672 | +0.11(+1.61%) |
Mar 19, 2007 | 6.761 | 6.817 | 6.756 | 6.791 | 30,033 | +0.03(+0.52%) |
Mar 16, 2007 | 6.817 | 6.839 | 6.752 | 6.756 | 33,702 | -0.03(-0.51%) |
Mar 15, 2007 | 6.804 | 6.822 | 6.743 | 6.791 | 33,014 | -0.03(-0.45%) |
Mar 14, 2007 | 6.739 | 6.887 | 6.708 | 6.822 | 62,130 | +0.06(+0.84%) |
Mar 13, 2007 | 6.809 | 6.804 | 6.717 | 6.765 | 49,521 | -0.04(-0.64%) |
Mar 12, 2007 | 6.831 | 6.844 | 6.761 | 6.809 | 43,789 | -0.01(-0.13%) |
Mar 09, 2007 | 6.844 | 6.844 | 6.778 | 6.817 | 11,463 | -0.01(-0.13%) |
Mar 08, 2007 | 6.870 | 6.870 | 6.796 | 6.826 | 29,116 | -0.04(-0.63%) |
Mar 07, 2007 | 6.848 | 6.870 | 6.826 | 6.870 | 9,399 | +0.03(+0.45%) |
Mar 06, 2007 | 6.813 | 6.909 | 6.813 | 6.839 | 22,009 | +0.04(+0.58%) |
Mar 05, 2007 | 6.848 | 6.878 | 6.769 | 6.800 | 34,389 | -0.03(-0.45%) |
Mar 02, 2007 | 6.870 | 6.870 | 6.778 | 6.831 | 27,053 | -0.02(-0.25%) |
Mar 01, 2007 | 6.870 | 6.870 | 6.774 | 6.848 | 38,287 | -0.01(-0.19%) |
Feb 28, 2007 | 6.848 | 6.870 | 6.848 | 6.861 | 16,965 | +0.02(+0.32%) |
Feb 27, 2007 | 6.848 | 6.852 | 6.791 | 6.839 | 27,511 | +0.02(+0.32%) |
Feb 26, 2007 | 6.730 | 6.817 | 6.730 | 6.817 | 35,765 | +0.09(+1.30%) |
Feb 23, 2007 | 6.739 | 6.765 | 6.704 | 6.730 | 41,955 | +0.01(+0.19%) |
Feb 22, 2007 | 6.739 | 6.765 | 6.717 | 6.717 | 24,989 | -0.04(-0.65%) |
Feb 21, 2007 | 6.756 | 6.761 | 6.726 | 6.761 | 19,258 | +0.00(+0.06%) |
Feb 20, 2007 | 6.761 | 6.804 | 6.752 | 6.756 | 27,741 | +0.01(+0.13%) |
Feb 16, 2007 | 6.717 | 6.748 | 6.717 | 6.748 | 23,385 | +0.07(+0.98%) |
Feb 15, 2007 | 6.682 | 6.739 | 6.665 | 6.682 | 32,555 | +0.00(+0.00%) |
Feb 14, 2007 | 6.665 | 6.700 | 6.652 | 6.682 | 42,643 | +0.02(+0.33%) |
Feb 13, 2007 | 6.687 | 6.687 | 6.660 | 6.660 | 14,902 | -0.03(-0.39%) |
Feb 12, 2007 | 6.708 | 6.717 | 6.673 | 6.687 | 12,609 | -0.02(-0.33%) |
Feb 09, 2007 | 6.761 | 6.761 | 6.708 | 6.708 | 16,965 | -0.03(-0.45%) |
Feb 08, 2007 | 6.804 | 6.804 | 6.739 | 6.739 | 45,165 | -0.10(-1.40%) |
Feb 07, 2007 | 6.826 | 6.839 | 6.813 | 6.835 | 10,775 | +0.03(+0.38%) |
Feb 06, 2007 | 6.809 | 6.809 | 6.804 | 6.809 | 18,570 | +0.03(+0.39%) |
Feb 05, 2007 | 6.761 | 6.800 | 6.739 | 6.783 | 25,677 | +0.04(+0.58%) |
Feb 02, 2007 | 6.783 | 6.791 | 6.743 | 6.743 | 19,946 | -0.00(-0.06%) |
Feb 01, 2007 | 6.761 | 6.765 | 6.730 | 6.748 | 8,253 | +0.03(+0.45%) |
Jan 31, 2007 | 6.739 | 6.769 | 6.695 | 6.717 | 17,653 | +0.01(+0.13%) |
Jan 30, 2007 | 6.761 | 6.774 | 6.682 | 6.708 | 69,238 | -0.05(-0.77%) |
Jan 29, 2007 | 6.756 | 6.796 | 6.752 | 6.761 | 16,277 | -0.02(-0.26%) |
Jan 26, 2007 | 6.761 | 6.787 | 6.721 | 6.778 | 5,731 | +0.03(+0.52%) |
Jan 25, 2007 | 6.778 | 6.800 | 6.743 | 6.743 | 26,365 | -0.04(-0.58%) |
Jan 24, 2007 | 6.783 | 6.804 | 6.778 | 6.783 | 30,492 | +0.03(+0.39%) |
Jan 23, 2007 | 6.783 | 6.809 | 6.743 | 6.756 | 13,755 | -0.05(-0.77%) |
Jan 22, 2007 | 6.804 | 6.822 | 6.739 | 6.809 | 32,326 | +0.03(+0.39%) |
Jan 19, 2007 | 6.765 | 6.822 | 6.761 | 6.783 | 20,863 | +0.00(+0.06%) |
Jan 18, 2007 | 6.765 | 6.809 | 6.761 | 6.778 | 50,667 | -0.01(-0.19%) |
Jan 17, 2007 | 6.804 | 6.804 | 6.769 | 6.791 | 40,350 | -0.01(-0.19%) |
Jan 16, 2007 | 6.804 | 6.870 | 6.787 | 6.804 | 115,320 | -0.04(-0.64%) |
Jan 12, 2007 | 6.804 | 6.848 | 6.796 | 6.848 | 31,180 | +0.00(+0.06%) |
Jan 11, 2007 | 6.870 | 6.887 | 6.835 | 6.844 | 15,131 | -0.06(-0.82%) |
Jan 10, 2007 | 6.848 | 6.922 | 6.848 | 6.900 | 48,145 | +0.07(+1.02%) |
Jan 09, 2007 | 6.861 | 6.935 | 6.804 | 6.831 | 33,243 | -0.01(-0.13%) |
Jan 08, 2007 | 6.761 | 6.844 | 6.761 | 6.839 | 19,946 | +0.08(+1.23%) |
Jan 05, 2007 | 6.870 | 6.909 | 6.756 | 6.756 | 57,087 | -0.08(-1.10%) |
Jan 04, 2007 | 6.887 | 6.905 | 6.826 | 6.832 | 16,507 | -0.01(-0.18%) |
Jan 03, 2007 | 6.752 | 6.955 | 6.752 | 6.844 | 41,955 | +0.08(+1.16%) |
Dec 29, 2006 | 6.813 | 6.813 | 6.765 | 6.765 | 9,858 | -0.01(-0.19%) |
Dec 28, 2006 | 6.817 | 6.817 | 6.769 | 6.778 | 28,658 | -0.00(-0.06%) |
Dec 27, 2006 | 6.804 | 6.822 | 6.717 | 6.783 | 46,082 | +0.01(+0.13%) |
Dec 26, 2006 | 6.761 | 6.800 | 6.739 | 6.774 | 26,824 | -0.01(-0.13%) |
Dec 22, 2006 | 6.769 | 6.822 | 6.739 | 6.783 | 9,399 | +0.01(+0.19%) |
Dec 21, 2006 | 6.761 | 6.804 | 6.743 | 6.769 | 8,941 | -0.03(-0.39%) |
Dec 20, 2006 | 6.813 | 6.839 | 6.769 | 6.796 | 15,590 | +0.03(+0.39%) |
Dec 19, 2006 | 6.695 | 6.804 | 6.695 | 6.769 | 60,755 | +0.01(+0.19%) |
Dec 18, 2006 | 6.752 | 6.796 | 6.726 | 6.756 | 30,721 | -0.00(-0.06%) |
Dec 15, 2006 | 6.752 | 6.826 | 6.748 | 6.761 | 43,560 | +0.03(+0.52%) |
Dec 14, 2006 | 6.826 | 6.844 | 6.726 | 6.726 | 35,994 | -0.07(-1.03%) |
Dec 13, 2006 | 6.804 | 6.870 | 6.783 | 6.796 | 58,233 | -0.00(-0.06%) |
Dec 12, 2006 | 6.892 | 6.892 | 6.800 | 6.800 | 22,238 | -0.05(-0.76%) |
Dec 11, 2006 | 6.831 | 6.852 | 6.809 | 6.852 | 30,492 | +0.00(+0.00%) |
Dec 08, 2006 | 6.852 | 6.861 | 6.826 | 6.852 | 19,716 | +0.01(+0.13%) |
Dec 07, 2006 | 6.878 | 6.878 | 6.822 | 6.844 | 20,404 | -0.05(-0.70%) |
Dec 06, 2006 | 6.887 | 6.926 | 6.887 | 6.892 | 39,204 | +0.00(+0.06%) |
Dec 05, 2006 | 6.822 | 6.926 | 6.822 | 6.887 | 35,306 | +0.04(+0.64%) |
Dec 04, 2006 | 6.887 | 6.887 | 6.813 | 6.844 | 32,326 | -0.02(-0.32%) |
Dec 01, 2006 | 6.857 | 6.900 | 6.835 | 6.865 | 46,540 | +0.00(+0.00%) |
Nov 30, 2006 | 6.848 | 6.866 | 6.822 | 6.865 | 30,492 | +0.06(+0.90%) |
Nov 29, 2006 | 6.748 | 6.848 | 6.721 | 6.804 | 47,457 | +0.07(+0.97%) |
Nov 28, 2006 | 6.704 | 6.739 | 6.691 | 6.739 | 27,970 | +0.06(+0.85%) |
Nov 27, 2006 | 6.717 | 6.739 | 6.678 | 6.682 | 19,716 | -0.07(-1.10%) |
Nov 24, 2006 | 6.783 | 6.826 | 6.756 | 6.756 | 11,463 | +0.02(+0.32%) |
Nov 22, 2006 | 6.774 | 6.774 | 6.652 | 6.735 | 46,770 | +0.00(+0.06%) |
Nov 21, 2006 | 6.630 | 6.730 | 6.630 | 6.730 | 47,916 | +0.12(+1.85%) |
Nov 20, 2006 | 6.608 | 6.630 | 6.608 | 6.608 | 30,492 | -0.01(-0.20%) |
Nov 17, 2006 | 6.673 | 6.678 | 6.612 | 6.621 | 37,828 | -0.04(-0.65%) |
Nov 16, 2006 | 6.695 | 6.735 | 6.652 | 6.665 | 41,726 | -0.05(-0.78%) |
Nov 15, 2006 | 6.739 | 6.765 | 6.687 | 6.717 | 35,994 | -0.00(-0.06%) |
Nov 14, 2006 | 6.695 | 6.735 | 6.695 | 6.721 | 35,077 | +0.03(+0.39%) |
Nov 13, 2006 | 6.695 | 6.735 | 6.695 | 6.695 | 19,029 | -0.03(-0.39%) |
Nov 10, 2006 | 6.673 | 6.756 | 6.673 | 6.721 | 37,140 | +0.02(+0.26%) |
Nov 09, 2006 | 6.739 | 6.783 | 6.704 | 6.704 | 22,926 | -0.06(-0.84%) |
Nov 08, 2006 | 6.743 | 6.783 | 6.743 | 6.761 | 37,370 | -0.00(-0.06%) |
Nov 07, 2006 | 6.743 | 6.769 | 6.717 | 6.765 | 63,735 | +0.04(+0.65%) |
Nov 06, 2006 | 6.761 | 6.761 | 6.721 | 6.721 | 18,570 | -0.03(-0.45%) |
Nov 03, 2006 | 6.717 | 6.752 | 6.700 | 6.752 | 20,633 | +0.00(+0.06%) |
Nov 02, 2006 | 6.756 | 6.761 | 6.695 | 6.748 | 23,155 | +0.01(+0.19%) |
Nov 01, 2006 | 6.743 | 6.749 | 6.687 | 6.735 | 35,765 | +0.03(+0.52%) |
Oct 31, 2006 | 6.695 | 6.721 | 6.695 | 6.700 | 23,385 | +0.01(+0.20%) |
Oct 30, 2006 | 6.756 | 6.756 | 6.682 | 6.687 | 16,048 | -0.05(-0.78%) |
Oct 27, 2006 | 6.739 | 6.752 | 6.700 | 6.739 | 34,619 | +0.04(+0.65%) |
Oct 26, 2006 | 6.656 | 6.700 | 6.642 | 6.695 | 13,526 | +0.04(+0.66%) |
Oct 25, 2006 | 6.630 | 6.656 | 6.617 | 6.652 | 28,887 | +0.03(+0.39%) |
Oct 24, 2006 | 6.621 | 6.626 | 6.608 | 6.626 | 5,043 | -0.01(-0.20%) |
Oct 23, 2006 | 6.647 | 6.682 | 6.634 | 6.639 | 31,867 | -0.03(-0.52%) |
Oct 20, 2006 | 6.626 | 6.673 | 6.626 | 6.673 | 16,277 | +0.00(+0.07%) |
Oct 19, 2006 | 6.735 | 6.735 | 6.669 | 6.669 | 20,175 | -0.06(-0.84%) |
Oct 18, 2006 | 6.721 | 6.748 | 6.704 | 6.726 | 6,877 | +0.02(+0.26%) |
Oct 17, 2006 | 6.673 | 6.708 | 6.630 | 6.708 | 15,590 | +0.08(+1.18%) |
Oct 16, 2006 | 6.617 | 6.660 | 6.564 | 6.630 | 35,994 | +0.06(+0.86%) |
Oct 13, 2006 | 6.604 | 6.652 | 6.573 | 6.573 | 23,385 | -0.06(-0.86%) |
Oct 12, 2006 | 6.639 | 6.647 | 6.608 | 6.630 | 15,590 | +0.01(+0.13%) |
Oct 11, 2006 | 6.639 | 6.682 | 6.564 | 6.621 | 30,492 | +0.00(+0.00%) |
Oct 10, 2006 | 6.573 | 6.652 | 6.569 | 6.621 | 16,736 | -0.00(-0.07%) |
Oct 09, 2006 | 6.599 | 6.626 | 6.599 | 6.626 | 12,380 | +0.02(+0.33%) |
Oct 06, 2006 | 6.652 | 6.691 | 6.604 | 6.604 | 65,799 | -0.06(-0.92%) |
Oct 05, 2006 | 6.708 | 6.726 | 6.665 | 6.665 | 13,526 | -0.04(-0.59%) |
Oct 04, 2006 | 6.691 | 6.717 | 6.639 | 6.704 | 38,745 | +0.03(+0.46%) |
Oct 03, 2006 | 6.639 | 6.700 | 6.634 | 6.673 | 34,160 | +0.03(+0.53%) |
Oct 02, 2006 | 6.761 | 6.761 | 6.634 | 6.639 | 41,038 | -0.11(-1.68%) |
Sep 29, 2006 | 6.652 | 6.752 | 6.630 | 6.752 | 44,477 | +0.11(+1.64%) |
Sep 28, 2006 | 6.717 | 6.752 | 6.643 | 6.643 | 48,375 | -0.05(-0.78%) |
Sep 27, 2006 | 6.695 | 6.743 | 6.695 | 6.695 | 41,267 | +0.03(+0.46%) |
Sep 26, 2006 | 6.660 | 6.739 | 6.639 | 6.665 | 61,213 | -0.03(-0.46%) |
Sep 25, 2006 | 6.717 | 6.717 | 6.695 | 6.695 | 21,321 | -0.01(-0.13%) |
Sep 22, 2006 | 6.700 | 6.726 | 6.674 | 6.704 | 24,531 | +0.03(+0.46%) |
Sep 21, 2006 | 6.665 | 6.691 | 6.652 | 6.673 | 8,024 | +0.00(+0.07%) |
Sep 20, 2006 | 6.647 | 6.717 | 6.621 | 6.669 | 45,165 | +0.02(+0.26%) |
Sep 19, 2006 | 6.626 | 6.673 | 6.626 | 6.652 | 24,531 | +0.04(+0.59%) |
Sep 18, 2006 | 6.626 | 6.626 | 6.604 | 6.612 | 8,253 | +0.01(+0.13%) |
Sep 15, 2006 | 6.608 | 6.608 | 6.547 | 6.604 | 18,341 | +0.06(+0.93%) |
Sep 14, 2006 | 6.543 | 6.665 | 6.543 | 6.543 | 91,476 | +0.00(+0.07%) |
Sep 13, 2006 | 6.543 | 6.543 | 6.530 | 6.538 | 31,180 | +0.00(+0.07%) |
Sep 12, 2006 | 6.530 | 6.543 | 6.530 | 6.534 | 39,892 | -0.01(-0.13%) |
Sep 11, 2006 | 6.564 | 6.586 | 6.530 | 6.543 | 23,843 | -0.04(-0.66%) |
Sep 08, 2006 | 6.612 | 6.656 | 6.569 | 6.586 | 34,848 | +0.02(+0.27%) |
Sep 07, 2006 | 6.551 | 6.591 | 6.516 | 6.569 | 28,658 | -0.00(-0.07%) |
Sep 06, 2006 | 6.652 | 6.695 | 6.573 | 6.573 | 26,365 | -0.12(-1.82%) |
Sep 05, 2006 | 6.687 | 6.695 | 6.687 | 6.695 | 11,692 | +0.05(+0.79%) |
Sep 01, 2006 | 6.673 | 6.678 | 6.639 | 6.643 | 24,531 | -0.00(-0.07%) |
Aug 31, 2006 | 6.569 | 6.652 | 6.547 | 6.647 | 32,326 | +0.09(+1.33%) |
Aug 30, 2006 | 6.551 | 6.560 | 6.534 | 6.560 | 37,828 | +0.02(+0.27%) |
Aug 29, 2006 | 6.556 | 6.556 | 6.512 | 6.543 | 34,848 | +0.01(+0.20%) |
Aug 28, 2006 | 6.543 | 6.573 | 6.530 | 6.530 | 40,579 | +0.02(+0.34%) |
Aug 25, 2006 | 6.521 | 6.556 | 6.508 | 6.508 | 117,613 | -0.01(-0.20%) |
Aug 24, 2006 | 6.525 | 6.530 | 6.516 | 6.521 | 30,721 | +0.04(+0.61%) |
Aug 23, 2006 | 6.521 | 6.525 | 6.455 | 6.482 | 43,101 | -0.04(-0.60%) |
Aug 22, 2006 | 6.508 | 6.521 | 6.508 | 6.521 | 17,653 | +0.01(+0.20%) |
Aug 21, 2006 | 6.499 | 6.521 | 6.455 | 6.508 | 30,492 | +0.03(+0.47%) |
Aug 18, 2006 | 6.381 | 6.477 | 6.381 | 6.477 | 99,730 | +0.10(+1.57%) |
Aug 17, 2006 | 6.534 | 6.534 | 6.325 | 6.377 | 353,985 | -0.16(-2.40%) |
Aug 16, 2006 | 6.543 | 6.543 | 6.508 | 6.534 | 81,618 | -0.00(-0.07%) |
Aug 15, 2006 | 6.490 | 6.543 | 6.490 | 6.538 | 79,325 | +0.03(+0.47%) |
Aug 14, 2006 | 6.534 | 6.543 | 6.508 | 6.508 | 24,302 | -0.03(-0.40%) |
Aug 11, 2006 | 6.464 | 6.538 | 6.460 | 6.534 | 20,863 | +0.04(+0.60%) |
Aug 10, 2006 | 6.499 | 6.530 | 6.477 | 6.495 | 10,087 | -0.04(-0.67%) |
Aug 09, 2006 | 6.499 | 6.538 | 6.499 | 6.538 | 38,516 | +0.03(+0.47%) |
Aug 08, 2006 | 6.455 | 6.538 | 6.455 | 6.508 | 19,946 | +0.03(+0.47%) |
Aug 07, 2006 | 6.538 | 6.543 | 6.477 | 6.477 | 33,243 | -0.06(-0.93%) |
Aug 04, 2006 | 6.534 | 6.553 | 6.516 | 6.538 | 48,375 | -0.00(-0.07%) |
Aug 03, 2006 | 6.556 | 6.556 | 6.499 | 6.543 | 38,516 | -0.02(-0.33%) |
Aug 02, 2006 | 6.499 | 6.573 | 6.499 | 6.564 | 29,345 | +0.11(+1.69%) |
Aug 01, 2006 | 6.460 | 6.547 | 6.455 | 6.455 | 35,306 | -0.00(-0.07%) |
Jul 31, 2006 | 6.569 | 6.586 | 6.460 | 6.460 | 34,160 | -0.08(-1.27%) |
Jul 28, 2006 | 6.495 | 6.543 | 6.468 | 6.543 | 44,477 | +0.09(+1.35%) |
Jul 27, 2006 | 6.447 | 6.499 | 6.447 | 6.455 | 28,887 | +0.03(+0.41%) |
Jul 26, 2006 | 6.377 | 6.447 | 6.377 | 6.429 | 21,780 | +0.01(+0.14%) |
Jul 25, 2006 | 6.447 | 6.447 | 6.403 | 6.421 | 16,507 | -0.02(-0.34%) |
Jul 24, 2006 | 6.412 | 6.442 | 6.364 | 6.442 | 11,921 | +0.03(+0.48%) |
Jul 21, 2006 | 6.351 | 6.412 | 6.333 | 6.412 | 31,867 | +0.04(+0.68%) |
Jul 20, 2006 | 6.368 | 6.368 | 6.338 | 6.368 | 19,487 | +0.00(+0.00%) |
Jul 19, 2006 | 6.386 | 6.412 | 6.351 | 6.368 | 44,018 | +0.00(+0.00%) |
Jul 18, 2006 | 6.329 | 6.368 | 6.313 | 6.368 | 17,882 | +0.05(+0.76%) |
Jul 17, 2006 | 6.368 | 6.368 | 6.320 | 6.320 | 10,546 | -0.00(-0.07%) |
Jul 14, 2006 | 6.359 | 6.381 | 6.307 | 6.325 | 22,926 | -0.03(-0.41%) |
Jul 13, 2006 | 6.346 | 6.381 | 6.320 | 6.351 | 32,097 | -0.02(-0.27%) |
Jul 12, 2006 | 6.377 | 6.381 | 6.325 | 6.368 | 21,780 | +0.02(+0.27%) |
Jul 11, 2006 | 6.368 | 6.368 | 6.325 | 6.351 | 21,550 | -0.02(-0.27%) |
Jul 10, 2006 | 6.338 | 6.368 | 6.325 | 6.368 | 22,468 | +0.03(+0.55%) |
Jul 07, 2006 | 6.368 | 6.368 | 6.327 | 6.333 | 8,941 | -0.03(-0.48%) |
Jul 06, 2006 | 6.303 | 6.364 | 6.303 | 6.364 | 12,380 | +0.06(+0.97%) |
Jul 05, 2006 | 6.386 | 6.386 | 6.303 | 6.303 | 20,404 | -0.08(-1.23%) |
Jul 03, 2006 | 6.303 | 6.381 | 6.303 | 6.381 | 37,370 | +0.09(+1.39%) |
Jun 30, 2006 | 6.263 | 6.298 | 6.263 | 6.294 | 8,712 | +0.03(+0.56%) |
Jun 29, 2006 | 6.246 | 6.261 | 6.198 | 6.259 | 26,365 | -0.01(-0.14%) |
Jun 28, 2006 | 6.202 | 6.268 | 6.168 | 6.268 | 42,643 | +0.03(+0.56%) |
Jun 27, 2006 | 6.211 | 6.233 | 6.133 | 6.233 | 32,326 | +0.03(+0.42%) |
Jun 26, 2006 | 6.290 | 6.290 | 6.194 | 6.207 | 18,570 | -0.07(-1.11%) |
Jun 23, 2006 | 6.229 | 6.277 | 6.194 | 6.277 | 26,824 | +0.06(+0.98%) |
Jun 22, 2006 | 6.272 | 6.272 | 6.215 | 6.215 | 26,365 | -0.09(-1.45%) |
Jun 21, 2006 | 6.285 | 6.307 | 6.285 | 6.307 | 2,063 | -0.01(-0.21%) |
Jun 20, 2006 | 6.303 | 6.320 | 6.263 | 6.320 | 7,336 | +0.04(+0.62%) |
Jun 19, 2006 | 6.272 | 6.316 | 6.250 | 6.281 | 22,468 | -0.01(-0.21%) |
Jun 16, 2006 | 6.290 | 6.325 | 6.255 | 6.294 | 23,385 | -0.00(-0.06%) |
Jun 15, 2006 | 6.237 | 6.308 | 6.237 | 6.298 | 12,609 | +0.06(+0.96%) |
Jun 14, 2006 | 6.246 | 6.255 | 6.237 | 6.237 | 8,941 | -0.00(-0.07%) |
Jun 13, 2006 | 6.290 | 6.290 | 6.242 | 6.242 | 12,609 | -0.03(-0.56%) |
Jun 12, 2006 | 6.281 | 6.294 | 6.250 | 6.277 | 14,902 | -0.03(-0.48%) |
Jun 09, 2006 | 6.281 | 6.325 | 6.281 | 6.307 | 12,151 | +0.00(+0.07%) |
Jun 08, 2006 | 6.272 | 6.307 | 6.272 | 6.303 | 12,838 | -0.02(-0.34%) |
Jun 07, 2006 | 6.346 | 6.351 | 6.281 | 6.325 | 17,653 | +0.00(+0.00%) |
Jun 06, 2006 | 6.290 | 6.373 | 6.290 | 6.325 | 48,145 | +0.06(+0.90%) |
Jun 05, 2006 | 6.246 | 6.325 | 6.237 | 6.268 | 43,101 | +0.03(+0.49%) |
Jun 02, 2006 | 6.168 | 6.237 | 6.168 | 6.237 | 20,863 | +0.06(+0.92%) |