Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.444 | 6.661 | 6.418 | 6.519 | 495,142 | +0.07(+1.02%) |
May 30, 2007 | 6.413 | 6.489 | 6.398 | 6.454 | 396,340 | -0.01(-0.08%) |
May 29, 2007 | 6.494 | 6.514 | 6.413 | 6.459 | 340,054 | -0.04(-0.54%) |
May 25, 2007 | 6.545 | 6.610 | 6.454 | 6.494 | 330,056 | -0.04(-0.54%) |
May 24, 2007 | 6.630 | 6.731 | 6.514 | 6.529 | 477,611 | -0.09(-1.30%) |
May 23, 2007 | 6.661 | 6.777 | 6.605 | 6.615 | 667,560 | -0.02(-0.23%) |
May 22, 2007 | 6.388 | 6.646 | 6.366 | 6.630 | 1,086,456 | +0.27(+4.21%) |
May 21, 2007 | 6.388 | 6.489 | 6.322 | 6.363 | 756,671 | -0.01(-0.16%) |
May 18, 2007 | 6.383 | 6.433 | 6.231 | 6.373 | 604,561 | +0.02(+0.32%) |
May 17, 2007 | 6.418 | 6.428 | 6.277 | 6.353 | 565,666 | -0.03(-0.47%) |
May 16, 2007 | 6.287 | 6.428 | 6.272 | 6.383 | 1,013,700 | +0.14(+2.27%) |
May 15, 2007 | 6.343 | 6.489 | 6.186 | 6.242 | 1,954,385 | -0.08(-1.28%) |
May 14, 2007 | 6.024 | 6.539 | 5.883 | 6.322 | 4,434,113 | +0.71(+12.69%) |
May 11, 2007 | 5.590 | 5.711 | 5.535 | 5.610 | 700,773 | +0.02(+0.36%) |
May 10, 2007 | 5.651 | 5.686 | 5.580 | 5.590 | 643,097 | -0.06(-1.07%) |
May 09, 2007 | 5.499 | 5.711 | 5.489 | 5.651 | 601,545 | +0.10(+1.73%) |
May 08, 2007 | 5.580 | 5.585 | 5.444 | 5.555 | 655,775 | -0.04(-0.72%) |
May 07, 2007 | 5.590 | 5.630 | 5.585 | 5.595 | 822,658 | -0.01(-0.09%) |
May 04, 2007 | 5.656 | 5.676 | 5.585 | 5.600 | 440,597 | -0.05(-0.89%) |
May 03, 2007 | 5.681 | 5.696 | 5.600 | 5.651 | 500,998 | -0.01(-0.09%) |
May 02, 2007 | 5.636 | 5.661 | 5.580 | 5.656 | 472,937 | +0.04(+0.72%) |
May 01, 2007 | 5.560 | 5.646 | 5.519 | 5.615 | 591,747 | +0.05(+0.82%) |
Apr 30, 2007 | 5.701 | 5.716 | 5.555 | 5.570 | 739,183 | -0.13(-2.30%) |
Apr 27, 2007 | 5.656 | 5.731 | 5.605 | 5.701 | 597,436 | +0.04(+0.62%) |
Apr 26, 2007 | 5.772 | 5.772 | 5.661 | 5.666 | 1,020,185 | -0.11(-1.84%) |
Apr 25, 2007 | 5.767 | 5.843 | 5.742 | 5.772 | 393,023 | +0.02(+0.26%) |
Apr 24, 2007 | 5.686 | 5.797 | 5.630 | 5.757 | 418,448 | +0.04(+0.71%) |
Apr 23, 2007 | 5.908 | 5.913 | 5.615 | 5.716 | 1,241,645 | -0.28(-4.63%) |
Apr 20, 2007 | 6.050 | 6.055 | 5.964 | 5.994 | 274,538 | +0.02(+0.34%) |
Apr 19, 2007 | 5.949 | 6.009 | 5.918 | 5.974 | 213,857 | +0.01(+0.17%) |
Apr 18, 2007 | 5.984 | 6.014 | 5.959 | 5.964 | 155,850 | -0.04(-0.67%) |
Apr 17, 2007 | 6.019 | 6.055 | 5.974 | 6.004 | 220,144 | -0.02(-0.25%) |
Apr 16, 2007 | 5.959 | 6.045 | 5.933 | 6.019 | 329,499 | +0.10(+1.62%) |
Apr 13, 2007 | 6.009 | 6.009 | 5.903 | 5.923 | 456,596 | -0.06(-1.01%) |
Apr 12, 2007 | 5.888 | 5.994 | 5.883 | 5.984 | 470,056 | +0.05(+0.85%) |
Apr 11, 2007 | 5.999 | 6.055 | 5.898 | 5.933 | 783,452 | -0.05(-0.76%) |
Apr 10, 2007 | 6.034 | 6.045 | 5.964 | 5.979 | 332,303 | -0.05(-0.75%) |
Apr 09, 2007 | 6.009 | 6.045 | 5.989 | 6.024 | 217,179 | +0.03(+0.51%) |
Apr 05, 2007 | 6.060 | 6.060 | 5.944 | 5.994 | 487,053 | -0.05(-0.84%) |
Apr 04, 2007 | 5.989 | 6.060 | 5.974 | 6.045 | 354,114 | +0.05(+0.76%) |
Apr 03, 2007 | 5.974 | 6.045 | 5.928 | 5.999 | 407,794 | +0.05(+0.85%) |
Apr 02, 2007 | 5.989 | 6.019 | 5.878 | 5.949 | 429,543 | -0.04(-0.59%) |
Mar 30, 2007 | 6.019 | 6.055 | 5.863 | 5.984 | 398,548 | -0.03(-0.50%) |
Mar 29, 2007 | 6.060 | 6.070 | 5.939 | 6.014 | 322,752 | -0.03(-0.42%) |
Mar 28, 2007 | 6.045 | 6.075 | 5.969 | 6.040 | 303,884 | -0.07(-1.08%) |
Mar 27, 2007 | 6.141 | 6.166 | 6.040 | 6.105 | 388,223 | -0.08(-1.31%) |
Mar 26, 2007 | 6.277 | 6.373 | 6.135 | 6.186 | 422,703 | -0.13(-2.00%) |
Mar 23, 2007 | 6.509 | 6.509 | 6.231 | 6.312 | 517,272 | -0.20(-3.10%) |
Mar 22, 2007 | 6.550 | 6.615 | 6.459 | 6.514 | 439,334 | -0.03(-0.39%) |
Mar 21, 2007 | 6.393 | 6.545 | 6.161 | 6.539 | 578,809 | +0.17(+2.70%) |
Mar 20, 2007 | 6.282 | 6.484 | 6.201 | 6.368 | 737,991 | +0.07(+1.12%) |
Mar 19, 2007 | 6.282 | 6.337 | 6.211 | 6.297 | 657,593 | +0.11(+1.71%) |
Mar 16, 2007 | 6.156 | 6.287 | 6.065 | 6.191 | 1,446,591 | +0.05(+0.82%) |
Mar 15, 2007 | 6.045 | 6.161 | 6.040 | 6.141 | 394,171 | +0.11(+1.76%) |
Mar 14, 2007 | 5.918 | 6.055 | 5.777 | 6.034 | 588,186 | +0.09(+1.44%) |
Mar 13, 2007 | 6.065 | 6.070 | 5.944 | 5.949 | 406,887 | -0.12(-1.91%) |
Mar 12, 2007 | 6.151 | 6.176 | 6.034 | 6.065 | 425,864 | -0.02(-0.25%) |
Mar 09, 2007 | 6.060 | 6.095 | 6.009 | 6.080 | 411,133 | +0.10(+1.60%) |
Mar 08, 2007 | 6.040 | 6.050 | 5.878 | 5.984 | 650,175 | +0.02(+0.34%) |
Mar 07, 2007 | 6.080 | 6.151 | 5.944 | 5.964 | 585,176 | -0.16(-2.56%) |
Mar 06, 2007 | 6.186 | 6.201 | 5.974 | 6.120 | 462,784 | +0.05(+0.83%) |
Mar 05, 2007 | 6.009 | 6.161 | 5.933 | 6.070 | 547,067 | -0.02(-0.25%) |
Mar 02, 2007 | 6.231 | 6.295 | 6.075 | 6.085 | 791,686 | -0.17(-2.67%) |
Mar 01, 2007 | 6.348 | 6.474 | 6.105 | 6.252 | 541,006 | -0.14(-2.13%) |
Feb 28, 2007 | 6.146 | 6.474 | 6.055 | 6.388 | 926,375 | +0.25(+4.12%) |
Feb 27, 2007 | 6.368 | 6.494 | 6.130 | 6.135 | 724,206 | -0.32(-5.00%) |
Feb 26, 2007 | 6.545 | 6.555 | 6.444 | 6.459 | 318,521 | -0.04(-0.54%) |
Feb 23, 2007 | 6.605 | 6.640 | 6.433 | 6.494 | 379,749 | -0.15(-2.21%) |
Feb 22, 2007 | 6.782 | 6.782 | 6.545 | 6.640 | 349,419 | -0.12(-1.79%) |
Feb 21, 2007 | 6.696 | 6.782 | 6.671 | 6.762 | 260,433 | +0.04(+0.60%) |
Feb 20, 2007 | 6.550 | 6.721 | 6.489 | 6.721 | 313,348 | +0.17(+2.62%) |
Feb 16, 2007 | 6.560 | 6.600 | 6.509 | 6.550 | 313,186 | -0.01(-0.15%) |
Feb 15, 2007 | 6.565 | 6.615 | 6.514 | 6.560 | 374,379 | -0.04(-0.54%) |
Feb 14, 2007 | 6.565 | 6.681 | 6.529 | 6.595 | 617,251 | +0.07(+1.01%) |
Feb 13, 2007 | 6.565 | 6.565 | 6.449 | 6.529 | 607,248 | -0.02(-0.23%) |
Feb 12, 2007 | 6.504 | 6.545 | 6.469 | 6.545 | 488,811 | +0.08(+1.17%) |
Feb 09, 2007 | 6.337 | 6.489 | 6.337 | 6.469 | 632,574 | +0.12(+1.91%) |
Feb 08, 2007 | 6.348 | 6.373 | 6.297 | 6.348 | 516,494 | -0.04(-0.63%) |
Feb 07, 2007 | 6.489 | 6.489 | 6.277 | 6.388 | 444,829 | -0.10(-1.56%) |
Feb 06, 2007 | 6.363 | 6.499 | 6.211 | 6.489 | 704,609 | +0.16(+2.47%) |
Feb 05, 2007 | 6.181 | 6.373 | 6.135 | 6.332 | 447,182 | +0.13(+2.12%) |
Feb 02, 2007 | 6.267 | 6.282 | 6.130 | 6.201 | 527,926 | -0.04(-0.57%) |
Feb 01, 2007 | 5.994 | 6.257 | 5.984 | 6.236 | 721,117 | +0.27(+4.48%) |
Jan 31, 2007 | 5.933 | 6.009 | 5.878 | 5.969 | 485,021 | -0.05(-0.76%) |
Jan 30, 2007 | 5.984 | 6.050 | 5.893 | 6.014 | 476,617 | +0.03(+0.51%) |
Jan 29, 2007 | 6.080 | 6.110 | 5.949 | 5.984 | 430,377 | -0.12(-1.90%) |
Jan 26, 2007 | 5.969 | 6.141 | 5.888 | 6.100 | 583,917 | +0.13(+2.20%) |
Jan 25, 2007 | 6.034 | 6.060 | 5.944 | 5.969 | 743,332 | -0.10(-1.58%) |
Jan 24, 2007 | 6.090 | 6.095 | 5.944 | 6.065 | 1,265,573 | -0.03(-0.41%) |
Jan 23, 2007 | 5.999 | 6.151 | 5.989 | 6.090 | 2,546,226 | +0.16(+2.73%) |
Jan 22, 2007 | 6.368 | 6.423 | 5.721 | 5.928 | 5,155,955 | -1.05(-14.99%) |
Jan 19, 2007 | 6.837 | 7.039 | 6.615 | 6.974 | 771,715 | +0.22(+3.29%) |
Jan 18, 2007 | 6.817 | 6.878 | 6.706 | 6.752 | 479,122 | -0.07(-1.04%) |
Jan 17, 2007 | 7.009 | 7.009 | 6.706 | 6.822 | 578,138 | -0.22(-3.08%) |
Jan 16, 2007 | 7.171 | 7.176 | 6.979 | 7.039 | 584,550 | -0.12(-1.62%) |
Jan 12, 2007 | 7.014 | 7.171 | 6.903 | 7.156 | 354,696 | +0.17(+2.46%) |
Jan 11, 2007 | 6.853 | 7.166 | 6.853 | 6.984 | 764,117 | +0.18(+2.67%) |
Jan 10, 2007 | 6.686 | 6.849 | 6.635 | 6.802 | 327,654 | +0.05(+0.75%) |
Jan 09, 2007 | 6.757 | 6.805 | 6.666 | 6.752 | 356,021 | -0.04(-0.52%) |
Jan 08, 2007 | 6.696 | 6.918 | 6.646 | 6.787 | 350,958 | +0.09(+1.28%) |
Jan 05, 2007 | 6.898 | 6.898 | 6.671 | 6.701 | 422,274 | -0.21(-3.07%) |
Jan 04, 2007 | 6.832 | 6.964 | 6.767 | 6.913 | 394,704 | +0.08(+1.11%) |
Jan 03, 2007 | 6.787 | 6.959 | 6.752 | 6.837 | 671,194 | +0.10(+1.42%) |
Dec 29, 2006 | 6.651 | 6.767 | 6.595 | 6.741 | 405,905 | +0.09(+1.37%) |
Dec 28, 2006 | 6.555 | 6.706 | 6.449 | 6.651 | 714,405 | +0.06(+0.84%) |
Dec 27, 2006 | 6.560 | 6.706 | 6.464 | 6.595 | 312,728 | +0.01(+0.15%) |
Dec 26, 2006 | 6.590 | 6.605 | 6.418 | 6.585 | 402,861 | -0.01(-0.08%) |
Dec 22, 2006 | 6.640 | 6.726 | 6.514 | 6.590 | 304,975 | -0.08(-1.14%) |
Dec 21, 2006 | 6.783 | 6.898 | 6.575 | 6.666 | 445,051 | -0.09(-1.27%) |
Dec 20, 2006 | 6.610 | 6.878 | 6.605 | 6.752 | 369,355 | +0.14(+2.06%) |
Dec 19, 2006 | 6.661 | 6.696 | 6.428 | 6.615 | 768,731 | -0.05(-0.76%) |
Dec 18, 2006 | 6.721 | 6.842 | 6.635 | 6.666 | 1,210,071 | -0.11(-1.64%) |
Dec 15, 2006 | 6.943 | 7.095 | 6.731 | 6.777 | 1,057,060 | -0.11(-1.54%) |
Dec 14, 2006 | 6.898 | 7.060 | 6.837 | 6.883 | 751,122 | +0.03(+0.37%) |
Dec 13, 2006 | 7.060 | 7.065 | 6.822 | 6.858 | 539,818 | -0.16(-2.30%) |
Dec 12, 2006 | 7.095 | 7.186 | 6.933 | 7.019 | 401,400 | -0.06(-0.79%) |
Dec 11, 2006 | 7.060 | 7.171 | 7.034 | 7.075 | 230,519 | +0.05(+0.65%) |
Dec 08, 2006 | 7.171 | 7.184 | 7.024 | 7.029 | 316,340 | -0.14(-1.90%) |
Dec 07, 2006 | 7.044 | 7.196 | 7.014 | 7.166 | 601,299 | +0.15(+2.16%) |
Dec 06, 2006 | 6.994 | 7.060 | 6.969 | 7.014 | 323,865 | +0.02(+0.29%) |
Dec 05, 2006 | 6.959 | 7.049 | 6.893 | 6.994 | 552,204 | +0.11(+1.61%) |
Dec 04, 2006 | 6.640 | 6.918 | 6.630 | 6.883 | 1,142,714 | +0.33(+5.09%) |
Dec 01, 2006 | 6.504 | 6.570 | 6.459 | 6.550 | 388,106 | +0.07(+1.01%) |
Nov 30, 2006 | 6.438 | 6.504 | 6.327 | 6.484 | 801,421 | +0.07(+1.10%) |
Nov 29, 2006 | 6.348 | 6.438 | 6.337 | 6.413 | 287,781 | +0.14(+2.17%) |
Nov 28, 2006 | 6.226 | 6.322 | 6.194 | 6.277 | 433,185 | +0.00(+0.00%) |
Nov 27, 2006 | 6.610 | 6.610 | 6.267 | 6.277 | 762,477 | -0.32(-4.82%) |
Nov 24, 2006 | 6.580 | 6.630 | 6.565 | 6.595 | 87,239 | -0.04(-0.53%) |
Nov 22, 2006 | 6.681 | 6.716 | 6.565 | 6.630 | 317,160 | -0.06(-0.91%) |
Nov 21, 2006 | 6.701 | 6.762 | 6.615 | 6.691 | 233,345 | -0.01(-0.15%) |
Nov 20, 2006 | 6.716 | 6.781 | 6.590 | 6.701 | 300,199 | -0.02(-0.23%) |
Nov 17, 2006 | 6.696 | 6.716 | 6.610 | 6.716 | 188,160 | +0.01(+0.08%) |
Nov 16, 2006 | 6.812 | 6.893 | 6.630 | 6.711 | 510,438 | -0.09(-1.26%) |
Nov 15, 2006 | 6.691 | 6.817 | 6.600 | 6.797 | 427,739 | +0.12(+1.82%) |
Nov 14, 2006 | 6.767 | 6.807 | 6.575 | 6.676 | 595,073 | -0.06(-0.90%) |
Nov 13, 2006 | 6.736 | 6.817 | 6.676 | 6.736 | 529,950 | +0.04(+0.53%) |
Nov 10, 2006 | 6.640 | 6.757 | 6.595 | 6.701 | 864,788 | +0.09(+1.30%) |
Nov 09, 2006 | 6.509 | 6.762 | 6.474 | 6.615 | 888,419 | +0.14(+2.10%) |
Nov 08, 2006 | 6.307 | 6.524 | 6.191 | 6.479 | 657,365 | +0.13(+2.07%) |
Nov 07, 2006 | 6.201 | 6.504 | 6.201 | 6.348 | 588,380 | +0.17(+2.78%) |
Nov 06, 2006 | 5.984 | 6.196 | 5.984 | 6.176 | 747,757 | +0.21(+3.47%) |
Nov 03, 2006 | 6.040 | 6.115 | 5.908 | 5.969 | 436,627 | -0.07(-1.09%) |
Nov 02, 2006 | 6.161 | 6.161 | 6.009 | 6.034 | 603,757 | -0.10(-1.65%) |
Nov 01, 2006 | 6.358 | 6.408 | 6.110 | 6.135 | 450,457 | -0.18(-2.80%) |
Oct 31, 2006 | 6.090 | 6.332 | 6.090 | 6.312 | 549,715 | +0.03(+0.40%) |
Oct 30, 2006 | 6.418 | 6.433 | 6.221 | 6.287 | 509,183 | -0.07(-1.03%) |
Oct 27, 2006 | 6.398 | 6.545 | 6.322 | 6.353 | 618,920 | -0.08(-1.26%) |
Oct 26, 2006 | 6.257 | 6.615 | 6.216 | 6.433 | 948,372 | +0.24(+3.92%) |
Oct 25, 2006 | 6.464 | 6.519 | 6.186 | 6.191 | 1,510,225 | -0.34(-5.25%) |
Oct 24, 2006 | 6.418 | 6.691 | 6.383 | 6.534 | 1,171,715 | +0.07(+1.09%) |
Oct 23, 2006 | 6.045 | 6.539 | 5.908 | 6.464 | 2,685,852 | +0.67(+11.50%) |
Oct 20, 2006 | 5.858 | 5.872 | 5.661 | 5.797 | 664,207 | -0.02(-0.35%) |
Oct 19, 2006 | 5.772 | 5.817 | 5.691 | 5.817 | 604,319 | +0.06(+0.96%) |
Oct 18, 2006 | 5.848 | 5.928 | 5.721 | 5.762 | 372,885 | -0.03(-0.52%) |
Oct 17, 2006 | 5.858 | 5.868 | 5.630 | 5.792 | 514,153 | -0.05(-0.78%) |
Oct 16, 2006 | 6.110 | 6.110 | 5.807 | 5.838 | 638,196 | -0.20(-3.34%) |
Oct 13, 2006 | 6.024 | 6.141 | 5.878 | 6.040 | 644,426 | +0.11(+1.79%) |
Oct 12, 2006 | 5.716 | 6.105 | 5.600 | 5.933 | 779,040 | +0.27(+4.72%) |
Oct 11, 2006 | 5.782 | 5.878 | 5.620 | 5.666 | 367,661 | -0.12(-2.09%) |
Oct 10, 2006 | 5.767 | 5.817 | 5.636 | 5.787 | 426,749 | +0.02(+0.35%) |
Oct 09, 2006 | 5.545 | 5.817 | 5.519 | 5.767 | 660,090 | +0.19(+3.44%) |
Oct 06, 2006 | 5.701 | 5.731 | 5.540 | 5.575 | 329,844 | -0.13(-2.21%) |
Oct 05, 2006 | 5.489 | 5.802 | 5.469 | 5.701 | 724,238 | +0.21(+3.86%) |
Oct 04, 2006 | 5.131 | 5.504 | 5.131 | 5.489 | 707,560 | +0.36(+7.09%) |
Oct 03, 2006 | 5.080 | 5.227 | 5.025 | 5.126 | 505,685 | +0.01(+0.20%) |
Oct 02, 2006 | 5.242 | 5.252 | 5.045 | 5.115 | 486,898 | -0.16(-2.97%) |
Sep 29, 2006 | 5.353 | 5.383 | 5.272 | 5.272 | 370,652 | -0.07(-1.32%) |
Sep 28, 2006 | 5.328 | 5.383 | 5.282 | 5.343 | 305,981 | +0.01(+0.19%) |
Sep 27, 2006 | 5.459 | 5.479 | 5.312 | 5.333 | 726,782 | -0.16(-2.94%) |
Sep 26, 2006 | 5.348 | 5.605 | 5.348 | 5.494 | 525,849 | +0.16(+2.93%) |
Sep 25, 2006 | 5.509 | 5.509 | 5.267 | 5.338 | 613,716 | -0.12(-2.13%) |
Sep 22, 2006 | 5.651 | 5.752 | 5.302 | 5.454 | 1,192,231 | -0.18(-3.23%) |
Sep 21, 2006 | 5.484 | 5.705 | 5.439 | 5.636 | 1,106,603 | +0.18(+3.33%) |
Sep 20, 2006 | 5.322 | 5.555 | 5.307 | 5.454 | 1,034,093 | +0.17(+3.25%) |
Sep 19, 2006 | 5.227 | 5.287 | 5.131 | 5.282 | 1,093,139 | +0.08(+1.55%) |
Sep 18, 2006 | 5.247 | 5.363 | 5.126 | 5.201 | 820,642 | -0.02(-0.39%) |
Sep 15, 2006 | 5.333 | 5.338 | 5.191 | 5.221 | 690,066 | -0.07(-1.34%) |
Sep 14, 2006 | 5.151 | 5.312 | 5.050 | 5.292 | 1,007,718 | +0.14(+2.75%) |
Sep 13, 2006 | 5.131 | 5.151 | 4.924 | 5.151 | 553,384 | +0.04(+0.79%) |
Sep 12, 2006 | 5.030 | 5.166 | 4.999 | 5.110 | 991,804 | +0.11(+2.12%) |
Sep 11, 2006 | 4.848 | 5.045 | 4.843 | 5.004 | 1,527,048 | +0.14(+2.91%) |
Sep 08, 2006 | 4.949 | 4.949 | 4.848 | 4.863 | 748,801 | -0.02(-0.41%) |
Sep 07, 2006 | 4.924 | 5.045 | 4.802 | 4.883 | 2,295,547 | +0.02(+0.42%) |
Sep 06, 2006 | 5.262 | 5.285 | 4.797 | 4.863 | 7,773,545 | -0.46(-8.72%) |
Sep 05, 2006 | 6.060 | 6.085 | 5.292 | 5.328 | 5,703,334 | -0.94(-15.06%) |
Sep 01, 2006 | 6.312 | 6.393 | 6.262 | 6.272 | 285,036 | -0.04(-0.64%) |
Aug 31, 2006 | 6.332 | 6.509 | 6.282 | 6.312 | 687,701 | -0.09(-1.42%) |
Aug 30, 2006 | 6.489 | 6.504 | 6.327 | 6.403 | 263,415 | -0.03(-0.47%) |
Aug 29, 2006 | 6.595 | 6.661 | 6.373 | 6.433 | 619,473 | -0.17(-2.60%) |
Aug 28, 2006 | 6.484 | 6.625 | 6.337 | 6.605 | 736,537 | +0.28(+4.47%) |
Aug 25, 2006 | 6.186 | 6.454 | 6.141 | 6.322 | 549,323 | +0.15(+2.37%) |
Aug 24, 2006 | 6.166 | 6.196 | 6.029 | 6.176 | 646,848 | +0.08(+1.24%) |
Aug 23, 2006 | 5.944 | 6.161 | 5.883 | 6.100 | 651,017 | +0.19(+3.25%) |
Aug 22, 2006 | 5.731 | 5.923 | 5.686 | 5.908 | 385,034 | +0.19(+3.27%) |
Aug 21, 2006 | 5.610 | 5.752 | 5.605 | 5.721 | 271,293 | +0.07(+1.16%) |
Aug 18, 2006 | 5.817 | 5.817 | 5.590 | 5.656 | 258,427 | -0.15(-2.61%) |
Aug 17, 2006 | 5.706 | 5.939 | 5.691 | 5.807 | 358,623 | +0.06(+1.05%) |
Aug 16, 2006 | 5.651 | 5.772 | 5.580 | 5.747 | 424,102 | +0.13(+2.34%) |
Aug 15, 2006 | 5.605 | 5.656 | 5.520 | 5.615 | 277,404 | +0.11(+1.92%) |
Aug 14, 2006 | 5.656 | 5.701 | 5.494 | 5.509 | 190,244 | -0.07(-1.18%) |
Aug 11, 2006 | 5.757 | 5.782 | 5.535 | 5.575 | 279,467 | -0.17(-2.99%) |
Aug 10, 2006 | 5.484 | 5.787 | 5.449 | 5.747 | 476,274 | +0.21(+3.74%) |
Aug 09, 2006 | 5.625 | 5.747 | 5.469 | 5.540 | 336,135 | +0.00(+0.00%) |
Aug 08, 2006 | 5.408 | 5.706 | 5.408 | 5.540 | 511,080 | +0.14(+2.52%) |
Aug 07, 2006 | 5.504 | 5.511 | 5.206 | 5.403 | 753,348 | -0.14(-2.46%) |
Aug 04, 2006 | 5.641 | 5.752 | 5.514 | 5.540 | 509,769 | -0.03(-0.45%) |
Aug 03, 2006 | 5.555 | 5.671 | 5.555 | 5.565 | 492,374 | -0.03(-0.45%) |
Aug 02, 2006 | 5.600 | 5.762 | 5.504 | 5.590 | 503,656 | -0.01(-0.09%) |
Aug 01, 2006 | 5.827 | 5.888 | 5.570 | 5.595 | 756,233 | -0.30(-5.06%) |
Jul 31, 2006 | 5.939 | 5.944 | 5.832 | 5.893 | 331,353 | -0.03(-0.51%) |
Jul 28, 2006 | 5.888 | 6.009 | 5.772 | 5.923 | 606,165 | +0.11(+1.91%) |
Jul 27, 2006 | 5.974 | 6.135 | 5.757 | 5.812 | 766,638 | -0.10(-1.71%) |
Jul 26, 2006 | 5.908 | 6.050 | 5.822 | 5.913 | 828,226 | +0.03(+0.43%) |
Jul 25, 2006 | 5.504 | 5.903 | 5.504 | 5.888 | 1,177,535 | +0.29(+5.14%) |
Jul 24, 2006 | 5.080 | 5.747 | 5.328 | 5.600 | 1,407,987 | +0.52(+10.24%) |
Jul 21, 2006 | 5.353 | 5.429 | 5.080 | 5.080 | 710,160 | -0.27(-5.00%) |
Jul 20, 2006 | 5.282 | 5.413 | 5.227 | 5.348 | 1,054,351 | +0.12(+2.32%) |
Jul 19, 2006 | 4.944 | 5.232 | 4.964 | 5.227 | 565,399 | +0.28(+5.72%) |
Jul 18, 2006 | 4.762 | 4.954 | 4.762 | 4.944 | 635,333 | +0.18(+3.71%) |
Jul 17, 2006 | 4.873 | 4.949 | 4.747 | 4.767 | 371,889 | -0.15(-3.08%) |
Jul 14, 2006 | 4.939 | 5.120 | 4.817 | 4.918 | 712,176 | +0.12(+2.42%) |
Jul 13, 2006 | 4.974 | 4.994 | 4.727 | 4.802 | 1,049,496 | -0.19(-3.84%) |
Jul 12, 2006 | 5.141 | 5.277 | 4.949 | 4.994 | 842,372 | -0.17(-3.32%) |
Jul 11, 2006 | 5.080 | 5.201 | 4.949 | 5.166 | 1,184,658 | +0.05(+0.89%) |
Jul 10, 2006 | 5.201 | 5.302 | 5.070 | 5.120 | 1,132,664 | -0.10(-1.93%) |
Jul 07, 2006 | 5.378 | 5.434 | 5.126 | 5.221 | 1,462,255 | -0.13(-2.45%) |
Jul 06, 2006 | 5.681 | 5.716 | 5.333 | 5.353 | 1,055,023 | -0.26(-4.68%) |
Jul 05, 2006 | 5.747 | 5.772 | 5.489 | 5.615 | 1,068,599 | -0.18(-3.05%) |
Jul 03, 2006 | 5.560 | 5.807 | 5.560 | 5.792 | 552,848 | +0.25(+4.56%) |
Jun 30, 2006 | 5.933 | 5.933 | 5.540 | 5.540 | 5,236,175 | -0.35(-5.92%) |
Jun 29, 2006 | 5.908 | 5.969 | 5.686 | 5.888 | 795,876 | +0.04(+0.69%) |
Jun 28, 2006 | 6.040 | 6.105 | 5.812 | 5.848 | 447,596 | -0.18(-3.02%) |
Jun 27, 2006 | 6.135 | 6.191 | 6.004 | 6.029 | 423,204 | -0.10(-1.65%) |
Jun 26, 2006 | 6.413 | 6.428 | 6.075 | 6.130 | 663,791 | -0.20(-3.11%) |
Jun 23, 2006 | 6.034 | 6.494 | 6.034 | 6.327 | 1,203,701 | +0.29(+4.85%) |
Jun 22, 2006 | 6.211 | 6.358 | 6.009 | 6.034 | 786,331 | -0.14(-2.29%) |
Jun 21, 2006 | 5.964 | 6.272 | 5.903 | 6.176 | 1,610,087 | +0.20(+3.29%) |
Jun 20, 2006 | 6.418 | 6.423 | 5.959 | 5.979 | 1,595,421 | -0.47(-7.28%) |
Jun 19, 2006 | 6.853 | 6.928 | 6.418 | 6.449 | 1,171,388 | -0.37(-5.48%) |
Jun 16, 2006 | 7.110 | 7.110 | 6.731 | 6.822 | 1,197,700 | -0.28(-3.98%) |
Jun 15, 2006 | 7.130 | 7.216 | 7.004 | 7.105 | 1,471,635 | +0.03(+0.43%) |
Jun 14, 2006 | 6.903 | 7.272 | 6.842 | 7.075 | 934,328 | +0.21(+3.01%) |
Jun 13, 2006 | 6.842 | 6.943 | 6.827 | 6.868 | 1,273,569 | -0.03(-0.37%) |
Jun 12, 2006 | 6.868 | 6.969 | 6.837 | 6.893 | 7,084,659 | +0.05(+0.74%) |
Jun 09, 2006 | 6.762 | 6.878 | 6.736 | 6.842 | 661,138 | +0.17(+2.50%) |
Jun 08, 2006 | 6.817 | 6.913 | 6.555 | 6.676 | 1,418,100 | -0.12(-1.71%) |
Jun 07, 2006 | 6.979 | 6.994 | 6.721 | 6.792 | 1,226,153 | -0.17(-2.47%) |
Jun 06, 2006 | 6.853 | 7.009 | 6.752 | 6.964 | 1,606,811 | +0.43(+6.57%) |
Jun 05, 2006 | 6.565 | 6.645 | 6.519 | 6.534 | 710,942 | -0.03(-0.46%) |
Jun 02, 2006 | 6.752 | 6.868 | 6.514 | 6.565 | 786,526 | -0.09(-1.29%) |