Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.139 | 7.626 | 7.075 | 7.564 | 592,105 | +0.65(+9.43%) |
Jun 28, 2007 | 6.785 | 6.912 | 6.785 | 6.912 | 13,440 | +0.06(+0.82%) |
Jun 27, 2007 | 6.924 | 6.924 | 6.782 | 6.856 | 34,663 | -0.07(-0.98%) |
Jun 26, 2007 | 6.924 | 6.927 | 6.893 | 6.924 | 15,563 | +0.07(+1.01%) |
Jun 25, 2007 | 6.785 | 6.962 | 6.785 | 6.855 | 31,833 | -0.07(-1.04%) |
Jun 22, 2007 | 6.955 | 6.969 | 6.918 | 6.927 | 42,444 | +0.01(+0.10%) |
Jun 21, 2007 | 6.864 | 6.969 | 6.798 | 6.920 | 48,104 | +0.06(+0.80%) |
Jun 20, 2007 | 6.927 | 6.976 | 6.816 | 6.864 | 33,955 | -0.03(-0.39%) |
Jun 19, 2007 | 6.856 | 7.004 | 6.856 | 6.891 | 128,041 | +0.07(+1.04%) |
Jun 18, 2007 | 6.814 | 6.955 | 6.775 | 6.821 | 86,304 | -0.01(-0.12%) |
Jun 15, 2007 | 6.785 | 6.928 | 6.691 | 6.829 | 137,945 | +0.12(+1.81%) |
Jun 14, 2007 | 6.609 | 6.788 | 6.600 | 6.708 | 45,981 | +0.10(+1.50%) |
Jun 13, 2007 | 6.754 | 6.754 | 6.565 | 6.609 | 45,274 | -0.06(-0.85%) |
Jun 12, 2007 | 6.644 | 6.693 | 6.624 | 6.665 | 82,060 | -0.04(-0.59%) |
Jun 11, 2007 | 6.693 | 6.713 | 6.609 | 6.705 | 125,212 | +0.04(+0.66%) |
Jun 08, 2007 | 6.681 | 6.732 | 6.638 | 6.661 | 43,859 | -0.02(-0.30%) |
Jun 07, 2007 | 6.856 | 6.872 | 6.681 | 6.681 | 24,052 | -0.12(-1.75%) |
Jun 06, 2007 | 6.821 | 6.925 | 6.744 | 6.799 | 170,486 | -0.04(-0.54%) |
Jun 05, 2007 | 6.927 | 7.026 | 6.792 | 6.836 | 87,719 | -0.09(-1.31%) |
Jun 04, 2007 | 6.976 | 7.011 | 6.915 | 6.927 | 72,863 | -0.01(-0.14%) |
Jun 01, 2007 | 6.785 | 7.067 | 6.785 | 6.937 | 193,123 | +0.08(+1.13%) |
May 31, 2007 | 6.891 | 6.922 | 6.855 | 6.859 | 21,929 | -0.01(-0.10%) |
May 30, 2007 | 6.898 | 6.976 | 6.842 | 6.866 | 107,526 | -0.05(-0.67%) |
May 29, 2007 | 6.743 | 6.980 | 6.743 | 6.912 | 91,256 | +0.29(+4.44%) |
May 25, 2007 | 6.624 | 6.624 | 6.529 | 6.618 | 82,767 | +0.02(+0.26%) |
May 24, 2007 | 6.661 | 6.729 | 6.555 | 6.602 | 165,534 | -0.03(-0.51%) |
May 23, 2007 | 6.757 | 6.856 | 6.610 | 6.635 | 175,438 | -0.13(-1.90%) |
May 22, 2007 | 7.058 | 7.060 | 6.572 | 6.764 | 135,116 | -0.27(-3.80%) |
May 21, 2007 | 7.033 | 7.065 | 7.026 | 7.031 | 43,152 | +0.09(+1.34%) |
May 18, 2007 | 6.905 | 6.969 | 6.829 | 6.938 | 104,697 | +0.02(+0.31%) |
May 17, 2007 | 6.912 | 6.955 | 6.821 | 6.917 | 44,567 | +0.00(+0.06%) |
May 16, 2007 | 7.075 | 7.075 | 6.891 | 6.912 | 83,474 | -0.11(-1.55%) |
May 15, 2007 | 7.033 | 7.110 | 6.997 | 7.021 | 72,863 | +0.00(+0.00%) |
May 14, 2007 | 7.174 | 7.201 | 7.003 | 7.021 | 38,907 | -0.12(-1.72%) |
May 11, 2007 | 7.110 | 7.144 | 7.075 | 7.144 | 47,396 | +0.11(+1.59%) |
May 10, 2007 | 7.075 | 7.205 | 7.033 | 7.033 | 79,937 | -0.01(-0.18%) |
May 09, 2007 | 7.078 | 7.078 | 6.905 | 7.045 | 52,348 | -0.02(-0.30%) |
May 08, 2007 | 7.125 | 7.125 | 6.997 | 7.067 | 89,134 | -0.07(-0.93%) |
May 07, 2007 | 7.225 | 7.231 | 7.096 | 7.133 | 60,130 | -0.08(-1.06%) |
May 04, 2007 | 7.240 | 7.243 | 7.174 | 7.209 | 42,444 | -0.01(-0.20%) |
May 03, 2007 | 7.082 | 7.245 | 7.082 | 7.223 | 190,294 | +0.16(+2.22%) |
May 02, 2007 | 7.051 | 7.180 | 6.987 | 7.067 | 56,593 | -0.07(-1.03%) |
May 01, 2007 | 7.068 | 7.174 | 7.016 | 7.140 | 43,152 | +0.06(+0.84%) |
Apr 30, 2007 | 7.047 | 7.102 | 7.019 | 7.081 | 73,571 | +0.00(+0.06%) |
Apr 27, 2007 | 7.014 | 7.082 | 6.976 | 7.076 | 41,030 | +0.11(+1.58%) |
Apr 26, 2007 | 7.092 | 7.108 | 6.966 | 6.966 | 66,496 | -0.09(-1.28%) |
Apr 25, 2007 | 7.137 | 7.137 | 7.048 | 7.057 | 16,270 | -0.03(-0.36%) |
Apr 24, 2007 | 7.160 | 7.160 | 6.955 | 7.082 | 80,645 | -0.01(-0.20%) |
Apr 23, 2007 | 7.177 | 7.187 | 7.072 | 7.096 | 34,663 | -0.04(-0.61%) |
Apr 20, 2007 | 7.195 | 7.209 | 7.086 | 7.140 | 47,396 | -0.06(-0.77%) |
Apr 19, 2007 | 7.017 | 7.195 | 7.017 | 7.195 | 111,063 | +0.09(+1.25%) |
Apr 18, 2007 | 7.174 | 7.174 | 7.072 | 7.106 | 78,522 | -0.03(-0.42%) |
Apr 17, 2007 | 7.092 | 7.195 | 6.972 | 7.136 | 115,308 | -0.01(-0.20%) |
Apr 16, 2007 | 7.132 | 7.195 | 7.115 | 7.150 | 92,671 | +0.05(+0.76%) |
Apr 13, 2007 | 6.944 | 7.150 | 6.944 | 7.096 | 137,238 | +0.18(+2.57%) |
Apr 12, 2007 | 6.785 | 6.918 | 6.785 | 6.918 | 96,208 | +0.10(+1.43%) |
Apr 11, 2007 | 7.026 | 7.030 | 6.809 | 6.821 | 649,405 | -0.18(-2.62%) |
Apr 10, 2007 | 7.030 | 7.033 | 6.987 | 7.004 | 43,859 | -0.03(-0.48%) |
Apr 09, 2007 | 7.067 | 7.129 | 6.975 | 7.038 | 98,330 | +0.04(+0.63%) |
Apr 05, 2007 | 6.985 | 7.019 | 6.985 | 6.994 | 15,563 | -0.03(-0.36%) |
Apr 04, 2007 | 7.020 | 7.084 | 6.975 | 7.020 | 42,444 | -0.02(-0.34%) |
Apr 03, 2007 | 7.009 | 7.086 | 7.006 | 7.044 | 166,949 | +0.13(+1.92%) |
Apr 02, 2007 | 6.996 | 7.007 | 6.880 | 6.911 | 57,300 | -0.07(-0.95%) |
Mar 30, 2007 | 7.129 | 7.137 | 6.962 | 6.978 | 52,348 | -0.13(-1.79%) |
Mar 29, 2007 | 6.996 | 7.150 | 6.994 | 7.105 | 83,474 | +0.11(+1.54%) |
Mar 28, 2007 | 6.925 | 7.016 | 6.855 | 6.997 | 45,274 | +0.01(+0.14%) |
Mar 27, 2007 | 7.013 | 7.041 | 6.918 | 6.987 | 34,663 | +0.01(+0.14%) |
Mar 26, 2007 | 7.068 | 7.071 | 6.941 | 6.978 | 77,815 | +0.06(+0.82%) |
Mar 23, 2007 | 6.826 | 6.927 | 6.703 | 6.921 | 123,090 | +0.12(+1.81%) |
Mar 22, 2007 | 6.777 | 6.825 | 6.733 | 6.798 | 145,019 | +0.00(+0.04%) |
Mar 21, 2007 | 6.764 | 6.828 | 6.692 | 6.795 | 157,753 | -0.00(-0.04%) |
Mar 20, 2007 | 6.814 | 6.828 | 6.771 | 6.798 | 134,408 | +0.04(+0.52%) |
Mar 19, 2007 | 6.691 | 6.806 | 6.691 | 6.763 | 137,238 | +0.11(+1.68%) |
Mar 16, 2007 | 6.544 | 6.672 | 6.541 | 6.651 | 50,933 | +0.12(+1.77%) |
Mar 15, 2007 | 6.423 | 6.535 | 6.423 | 6.535 | 34,663 | +0.11(+1.72%) |
Mar 14, 2007 | 6.425 | 6.456 | 6.224 | 6.425 | 66,496 | -0.31(-4.66%) |
Mar 13, 2007 | 6.821 | 6.880 | 6.739 | 6.739 | 61,545 | -0.08(-1.20%) |
Mar 12, 2007 | 6.758 | 6.864 | 6.726 | 6.821 | 226,372 | +0.03(+0.46%) |
Mar 09, 2007 | 6.790 | 6.857 | 6.788 | 6.790 | 52,348 | +0.07(+1.09%) |
Mar 08, 2007 | 6.795 | 6.833 | 6.716 | 6.716 | 45,981 | -0.05(-0.77%) |
Mar 07, 2007 | 6.804 | 6.832 | 6.765 | 6.768 | 70,033 | -0.03(-0.46%) |
Mar 06, 2007 | 6.658 | 6.802 | 6.635 | 6.799 | 115,308 | +0.32(+4.88%) |
Mar 05, 2007 | 6.609 | 6.609 | 6.433 | 6.483 | 104,697 | -0.18(-2.76%) |
Mar 02, 2007 | 6.643 | 6.758 | 6.623 | 6.667 | 248,302 | +0.13(+1.97%) |
Mar 01, 2007 | 6.517 | 6.623 | 6.276 | 6.538 | 203,027 | +0.01(+0.11%) |
Feb 28, 2007 | 6.503 | 6.535 | 6.446 | 6.531 | 55,885 | +0.09(+1.36%) |
Feb 27, 2007 | 6.573 | 6.573 | 6.415 | 6.443 | 38,907 | -0.28(-4.12%) |
Feb 26, 2007 | 6.805 | 6.805 | 6.691 | 6.720 | 77,108 | -0.07(-1.06%) |
Feb 23, 2007 | 6.700 | 6.804 | 6.700 | 6.792 | 31,833 | +0.10(+1.50%) |
Feb 22, 2007 | 6.708 | 6.777 | 6.692 | 6.692 | 56,593 | +0.01(+0.11%) |
Feb 21, 2007 | 6.785 | 6.787 | 6.602 | 6.685 | 161,997 | -0.17(-2.47%) |
Feb 20, 2007 | 6.997 | 6.997 | 6.811 | 6.855 | 75,693 | -0.14(-2.02%) |
Feb 16, 2007 | 7.006 | 7.021 | 6.987 | 6.996 | 32,541 | -0.01(-0.12%) |
Feb 15, 2007 | 7.103 | 7.115 | 6.966 | 7.004 | 101,160 | -0.06(-0.90%) |
Feb 14, 2007 | 7.047 | 7.099 | 7.021 | 7.068 | 226,372 | +0.09(+1.34%) |
Feb 13, 2007 | 6.959 | 7.060 | 6.905 | 6.975 | 198,783 | +0.02(+0.22%) |
Feb 12, 2007 | 7.009 | 7.020 | 6.959 | 6.959 | 81,352 | +0.03(+0.45%) |
Feb 09, 2007 | 6.905 | 7.034 | 6.905 | 6.928 | 333,191 | +0.07(+1.05%) |
Feb 08, 2007 | 6.691 | 6.856 | 6.691 | 6.856 | 332,484 | +0.13(+1.96%) |
Feb 07, 2007 | 6.736 | 6.758 | 6.706 | 6.724 | 215,761 | +0.01(+0.19%) |
Feb 06, 2007 | 6.724 | 6.737 | 6.685 | 6.712 | 70,741 | +0.01(+0.21%) |
Feb 05, 2007 | 6.672 | 6.710 | 6.672 | 6.698 | 7,781 | +0.02(+0.34%) |
Feb 02, 2007 | 6.719 | 6.719 | 6.662 | 6.675 | 89,841 | -0.04(-0.65%) |
Feb 01, 2007 | 6.729 | 6.785 | 6.710 | 6.719 | 105,404 | +0.04(+0.57%) |
Jan 31, 2007 | 6.630 | 6.681 | 6.630 | 6.681 | 37,492 | +0.04(+0.57%) |
Jan 30, 2007 | 6.637 | 6.674 | 6.634 | 6.643 | 270,232 | -0.00(-0.02%) |
Jan 29, 2007 | 6.686 | 6.710 | 6.644 | 6.644 | 63,667 | -0.04(-0.63%) |
Jan 26, 2007 | 6.724 | 6.740 | 6.644 | 6.686 | 33,248 | -0.03(-0.40%) |
Jan 25, 2007 | 6.757 | 6.785 | 6.705 | 6.713 | 45,274 | -0.04(-0.65%) |
Jan 24, 2007 | 6.760 | 6.898 | 6.751 | 6.757 | 152,093 | -0.00(-0.04%) |
Jan 23, 2007 | 6.771 | 6.777 | 6.743 | 6.760 | 36,078 | +0.01(+0.17%) |
Jan 22, 2007 | 6.799 | 6.799 | 6.729 | 6.749 | 204,442 | +0.01(+0.08%) |
Jan 19, 2007 | 6.764 | 6.778 | 6.729 | 6.743 | 127,334 | +0.00(+0.00%) |
Jan 18, 2007 | 6.764 | 6.828 | 6.733 | 6.743 | 396,151 | +0.00(+0.00%) |
Jan 17, 2007 | 6.693 | 6.831 | 6.693 | 6.743 | 655,772 | +0.07(+1.10%) |
Jan 16, 2007 | 6.575 | 6.703 | 6.551 | 6.669 | 455,574 | +0.12(+1.79%) |
Jan 12, 2007 | 6.644 | 6.679 | 6.432 | 6.552 | 1,078,806 | -0.29(-4.24%) |
Jan 11, 2007 | 6.806 | 6.884 | 6.791 | 6.842 | 306,310 | +0.00(+0.00%) |
Jan 10, 2007 | 6.860 | 6.860 | 6.607 | 6.842 | 519,241 | -0.05(-0.78%) |
Jan 09, 2007 | 6.987 | 6.987 | 6.817 | 6.896 | 304,895 | -0.06(-0.81%) |
Jan 08, 2007 | 7.139 | 7.195 | 6.952 | 6.952 | 181,805 | -0.40(-5.42%) |
Jan 05, 2007 | 7.380 | 7.404 | 7.310 | 7.351 | 128,749 | +0.00(+0.06%) |
Jan 04, 2007 | 7.249 | 7.351 | 7.232 | 7.346 | 304,187 | +0.12(+1.62%) |
Jan 03, 2007 | 7.181 | 7.248 | 7.174 | 7.229 | 44,567 | -0.05(-0.68%) |
Dec 29, 2006 | 7.252 | 7.308 | 7.249 | 7.279 | 22,637 | +0.05(+0.74%) |
Dec 28, 2006 | 7.125 | 7.298 | 7.125 | 7.225 | 67,204 | +0.12(+1.69%) |
Dec 27, 2006 | 6.955 | 7.139 | 6.917 | 7.105 | 215,053 | +0.08(+1.19%) |
Dec 26, 2006 | 7.287 | 7.314 | 6.997 | 7.021 | 307,725 | -0.39(-5.21%) |
Dec 22, 2006 | 7.054 | 7.407 | 7.043 | 7.407 | 330,362 | +0.50(+7.31%) |
Dec 21, 2006 | 6.941 | 7.026 | 6.890 | 6.903 | 520,656 | +0.03(+0.39%) |
Dec 20, 2006 | 6.787 | 6.927 | 6.785 | 6.876 | 119,552 | +0.08(+1.12%) |
Dec 19, 2006 | 6.764 | 6.799 | 6.736 | 6.799 | 316,214 | +0.00(+0.00%) |
Dec 18, 2006 | 6.814 | 6.818 | 6.764 | 6.799 | 309,847 | -0.01(-0.21%) |
Dec 15, 2006 | 6.828 | 6.976 | 6.795 | 6.814 | 442,133 | +0.03(+0.48%) |
Dec 14, 2006 | 6.699 | 6.818 | 6.679 | 6.781 | 217,883 | +0.11(+1.67%) |
Dec 13, 2006 | 6.531 | 6.675 | 6.531 | 6.669 | 94,086 | +0.15(+2.34%) |
Dec 12, 2006 | 6.503 | 6.517 | 6.453 | 6.517 | 335,314 | +0.01(+0.22%) |
Dec 11, 2006 | 6.368 | 6.503 | 6.368 | 6.503 | 610,498 | -0.02(-0.30%) |
Dec 08, 2006 | 6.361 | 6.602 | 6.361 | 6.522 | 806,451 | +0.24(+3.90%) |
Dec 07, 2006 | 6.128 | 6.313 | 6.128 | 6.278 | 696,095 | +0.08(+1.28%) |
Dec 06, 2006 | 6.254 | 6.254 | 6.173 | 6.199 | 24,759 | -0.09(-1.44%) |
Dec 05, 2006 | 6.282 | 6.291 | 6.269 | 6.289 | 29,003 | +0.05(+0.79%) |
Dec 04, 2006 | 6.234 | 6.255 | 6.234 | 6.240 | 45,981 | -0.02(-0.38%) |
Dec 01, 2006 | 6.264 | 6.264 | 6.225 | 6.264 | 7,074 | +0.00(+0.02%) |
Nov 30, 2006 | 6.266 | 6.281 | 6.262 | 6.262 | 6,366 | -0.02(-0.34%) |
Nov 29, 2006 | 6.078 | 6.283 | 6.078 | 6.283 | 392,614 | +0.20(+3.37%) |
Nov 28, 2006 | 6.121 | 6.121 | 6.067 | 6.078 | 29,711 | -0.08(-1.35%) |
Nov 27, 2006 | 6.276 | 6.276 | 6.121 | 6.162 | 66,496 | -0.10(-1.58%) |
Nov 24, 2006 | 6.282 | 6.283 | 6.261 | 6.261 | 11,318 | +0.00(+0.00%) |
Nov 22, 2006 | 6.275 | 6.283 | 6.237 | 6.261 | 21,222 | +0.01(+0.16%) |
Nov 21, 2006 | 6.199 | 6.251 | 6.184 | 6.251 | 16,270 | +0.07(+1.19%) |
Nov 20, 2006 | 6.291 | 6.291 | 6.149 | 6.177 | 64,374 | -0.13(-2.13%) |
Nov 17, 2006 | 6.265 | 6.312 | 6.234 | 6.312 | 33,955 | +0.01(+0.18%) |
Nov 16, 2006 | 6.291 | 6.327 | 6.291 | 6.300 | 45,274 | +0.01(+0.16%) |
Nov 15, 2006 | 6.276 | 6.299 | 6.274 | 6.291 | 9,903 | -0.02(-0.34%) |
Nov 14, 2006 | 6.317 | 6.326 | 6.262 | 6.312 | 89,841 | +0.00(+0.00%) |
Nov 13, 2006 | 6.380 | 6.380 | 6.276 | 6.312 | 21,929 | -0.07(-1.16%) |
Nov 10, 2006 | 6.361 | 6.386 | 6.350 | 6.386 | 34,663 | +0.06(+0.90%) |
Nov 09, 2006 | 6.240 | 6.375 | 6.240 | 6.329 | 17,685 | +0.06(+0.90%) |
Nov 08, 2006 | 6.078 | 6.281 | 6.078 | 6.272 | 86,304 | +0.19(+3.07%) |
Nov 07, 2006 | 6.013 | 6.086 | 6.013 | 6.086 | 19,100 | +0.02(+0.26%) |
Nov 06, 2006 | 6.035 | 6.077 | 6.035 | 6.070 | 24,052 | +0.01(+0.11%) |
Nov 03, 2006 | 6.114 | 6.128 | 6.043 | 6.063 | 22,637 | -0.03(-0.44%) |
Nov 02, 2006 | 6.100 | 6.100 | 6.008 | 6.090 | 16,977 | -0.03(-0.53%) |
Nov 01, 2006 | 6.093 | 6.144 | 6.093 | 6.122 | 16,270 | -0.01(-0.09%) |
Oct 31, 2006 | 6.141 | 6.142 | 6.128 | 6.128 | 14,148 | +0.01(+0.14%) |
Oct 30, 2006 | 6.142 | 6.147 | 6.107 | 6.119 | 53,763 | -0.01(-0.09%) |
Oct 27, 2006 | 6.114 | 6.141 | 6.101 | 6.125 | 35,370 | +0.05(+0.77%) |
Oct 26, 2006 | 6.121 | 6.121 | 6.078 | 6.078 | 53,763 | -0.04(-0.62%) |
Oct 25, 2006 | 6.036 | 6.122 | 5.992 | 6.117 | 45,981 | +0.07(+1.10%) |
Oct 24, 2006 | 6.077 | 6.077 | 6.008 | 6.050 | 132,993 | -0.02(-0.37%) |
Oct 23, 2006 | 6.086 | 6.107 | 6.071 | 6.073 | 73,571 | +0.02(+0.37%) |
Oct 20, 2006 | 6.043 | 6.050 | 6.043 | 6.050 | 12,733 | -0.03(-0.47%) |
Oct 19, 2006 | 6.081 | 6.107 | 6.078 | 6.078 | 64,374 | -0.03(-0.46%) |
Oct 18, 2006 | 6.015 | 6.107 | 5.996 | 6.107 | 91,963 | +0.09(+1.46%) |
Oct 17, 2006 | 6.043 | 6.043 | 6.012 | 6.019 | 62,959 | -0.03(-0.46%) |
Oct 16, 2006 | 6.036 | 6.050 | 6.022 | 6.047 | 9,903 | +0.01(+0.18%) |
Oct 13, 2006 | 6.026 | 6.036 | 6.026 | 6.036 | 6,366 | -0.00(-0.02%) |
Oct 12, 2006 | 5.951 | 6.043 | 5.951 | 6.037 | 29,711 | +0.07(+1.09%) |
Oct 11, 2006 | 5.972 | 6.011 | 5.972 | 5.972 | 45,981 | -0.04(-0.59%) |
Oct 10, 2006 | 5.978 | 6.008 | 5.978 | 6.008 | 15,563 | +0.03(+0.45%) |
Oct 09, 2006 | 5.958 | 5.981 | 5.958 | 5.981 | 15,563 | +0.02(+0.36%) |
Oct 06, 2006 | 5.965 | 5.965 | 5.958 | 5.960 | 10,611 | -0.03(-0.43%) |
Oct 05, 2006 | 6.015 | 6.015 | 5.954 | 5.985 | 56,593 | +0.01(+0.09%) |
Oct 04, 2006 | 5.939 | 6.004 | 5.939 | 5.980 | 19,100 | +0.04(+0.69%) |
Oct 03, 2006 | 5.920 | 5.965 | 5.920 | 5.939 | 11,318 | -0.00(-0.05%) |
Oct 02, 2006 | 5.866 | 5.958 | 5.866 | 5.941 | 33,955 | +0.06(+1.08%) |
Sep 29, 2006 | 5.892 | 5.909 | 5.875 | 5.878 | 20,515 | +0.01(+0.19%) |
Sep 28, 2006 | 5.810 | 5.866 | 5.810 | 5.866 | 10,611 | +0.07(+1.22%) |
Sep 27, 2006 | 5.801 | 5.824 | 5.768 | 5.796 | 41,737 | +0.01(+0.15%) |
Sep 26, 2006 | 5.669 | 5.789 | 5.669 | 5.787 | 45,274 | +0.14(+2.50%) |
Sep 25, 2006 | 5.683 | 5.683 | 5.612 | 5.646 | 49,518 | -0.02(-0.40%) |
Sep 22, 2006 | 5.702 | 5.702 | 5.661 | 5.669 | 7,074 | -0.00(-0.03%) |
Sep 21, 2006 | 5.626 | 5.670 | 5.618 | 5.670 | 12,026 | +0.02(+0.40%) |
Sep 20, 2006 | 5.553 | 5.653 | 5.553 | 5.647 | 72,156 | +0.06(+1.14%) |
Sep 19, 2006 | 5.548 | 5.584 | 5.523 | 5.584 | 31,126 | +0.00(+0.00%) |
Sep 18, 2006 | 5.671 | 5.680 | 5.563 | 5.584 | 45,274 | -0.07(-1.25%) |
Sep 15, 2006 | 5.654 | 5.667 | 5.640 | 5.654 | 4,244 | +0.01(+0.25%) |
Sep 14, 2006 | 5.601 | 5.654 | 5.601 | 5.640 | 35,370 | +0.01(+0.20%) |
Sep 13, 2006 | 5.661 | 5.661 | 5.604 | 5.629 | 81,352 | -0.03(-0.45%) |
Sep 12, 2006 | 5.626 | 5.654 | 5.567 | 5.654 | 382,003 | +0.03(+0.50%) |
Sep 11, 2006 | 5.640 | 5.661 | 5.622 | 5.626 | 26,881 | +0.00(+0.03%) |
Sep 08, 2006 | 5.570 | 5.626 | 5.555 | 5.625 | 15,563 | +0.05(+0.89%) |
Sep 07, 2006 | 5.654 | 5.654 | 5.464 | 5.575 | 2,064,941 | -0.07(-1.15%) |
Sep 06, 2006 | 5.654 | 5.677 | 5.640 | 5.640 | 72,863 | -0.04(-0.75%) |
Sep 05, 2006 | 5.683 | 5.697 | 5.669 | 5.683 | 15,563 | +0.01(+0.25%) |
Sep 01, 2006 | 5.612 | 5.687 | 5.605 | 5.669 | 30,418 | +0.06(+1.06%) |
Aug 31, 2006 | 5.536 | 5.618 | 5.520 | 5.609 | 26,174 | +0.09(+1.59%) |
Aug 30, 2006 | 5.541 | 5.568 | 5.516 | 5.522 | 16,270 | -0.01(-0.10%) |
Aug 29, 2006 | 5.442 | 5.529 | 5.400 | 5.527 | 177,560 | +0.08(+1.56%) |
Aug 28, 2006 | 5.449 | 5.449 | 5.418 | 5.442 | 16,270 | +0.01(+0.26%) |
Aug 25, 2006 | 5.397 | 5.442 | 5.397 | 5.428 | 123,090 | +0.01(+0.13%) |
Aug 24, 2006 | 5.414 | 5.423 | 5.407 | 5.421 | 16,270 | +0.02(+0.39%) |
Aug 23, 2006 | 5.400 | 5.428 | 5.386 | 5.400 | 135,116 | +0.01(+0.21%) |
Aug 22, 2006 | 5.442 | 5.447 | 5.389 | 5.389 | 12,026 | -0.04(-0.76%) |
Aug 21, 2006 | 5.428 | 5.442 | 5.428 | 5.430 | 8,488 | +0.03(+0.55%) |
Aug 18, 2006 | 5.414 | 5.423 | 5.377 | 5.400 | 369,270 | +0.01(+0.26%) |
Aug 17, 2006 | 5.372 | 5.415 | 5.372 | 5.386 | 106,819 | -0.01(-0.16%) |
Aug 16, 2006 | 5.264 | 5.414 | 5.264 | 5.394 | 81,352 | +0.13(+2.47%) |
Aug 15, 2006 | 5.293 | 5.294 | 5.264 | 5.264 | 12,733 | +0.00(+0.00%) |
Aug 14, 2006 | 5.264 | 5.264 | 5.264 | 5.264 | 1,414 | -0.00(-0.03%) |
Aug 11, 2006 | 5.244 | 5.301 | 5.232 | 5.266 | 95,500 | +0.01(+0.27%) |
Aug 10, 2006 | 5.260 | 5.260 | 5.209 | 5.252 | 444,963 | -0.01(-0.11%) |
Aug 09, 2006 | 5.266 | 5.287 | 5.257 | 5.257 | 15,563 | -0.01(-0.13%) |
Aug 08, 2006 | 5.273 | 5.273 | 5.264 | 5.264 | 9,903 | -0.03(-0.53%) |
Aug 07, 2006 | 5.335 | 5.335 | 5.275 | 5.293 | 9,903 | -0.03(-0.53%) |
Aug 04, 2006 | 5.287 | 5.321 | 5.287 | 5.321 | 7,781 | +0.07(+1.29%) |
Aug 03, 2006 | 5.267 | 5.267 | 5.252 | 5.253 | 154,216 | -0.03(-0.54%) |
Aug 02, 2006 | 5.280 | 5.283 | 5.280 | 5.281 | 6,366 | -0.01(-0.24%) |
Aug 01, 2006 | 5.349 | 5.349 | 5.273 | 5.294 | 48,104 | -0.06(-1.19%) |
Jul 31, 2006 | 5.372 | 5.372 | 5.358 | 5.358 | 128,749 | -0.01(-0.26%) |
Jul 28, 2006 | 5.315 | 5.386 | 5.301 | 5.372 | 193,123 | +0.03(+0.64%) |
Jul 27, 2006 | 5.307 | 5.350 | 5.307 | 5.338 | 70,033 | +0.02(+0.32%) |
Jul 26, 2006 | 5.360 | 5.360 | 5.321 | 5.321 | 5,659 | -0.04(-0.66%) |
Jul 25, 2006 | 5.372 | 5.372 | 5.353 | 5.356 | 16,977 | -0.02(-0.29%) |
Jul 24, 2006 | 5.329 | 5.384 | 5.324 | 5.372 | 158,460 | +0.06(+1.06%) |
Jul 21, 2006 | 5.396 | 5.396 | 5.315 | 5.315 | 17,685 | -0.07(-1.23%) |
Jul 20, 2006 | 5.435 | 5.435 | 5.382 | 5.382 | 315,506 | -0.03(-0.60%) |
Jul 19, 2006 | 5.114 | 5.415 | 5.114 | 5.414 | 346,632 | +0.32(+6.24%) |
Jul 18, 2006 | 5.075 | 5.117 | 5.075 | 5.096 | 63,667 | -0.01(-0.28%) |
Jul 17, 2006 | 5.148 | 5.148 | 5.089 | 5.110 | 21,222 | -0.10(-1.93%) |
Jul 14, 2006 | 5.244 | 5.300 | 5.211 | 5.211 | 12,733 | -0.05(-0.94%) |
Jul 13, 2006 | 5.326 | 5.326 | 5.244 | 5.260 | 9,196 | -0.07(-1.22%) |
Jul 12, 2006 | 5.295 | 5.349 | 5.295 | 5.325 | 7,781 | +0.03(+0.56%) |
Jul 11, 2006 | 5.358 | 5.358 | 5.263 | 5.295 | 75,693 | -0.04(-0.66%) |
Jul 10, 2006 | 5.386 | 5.386 | 5.331 | 5.331 | 7,781 | -0.04(-0.79%) |
Jul 07, 2006 | 5.406 | 5.406 | 5.372 | 5.373 | 11,318 | -0.05(-0.96%) |
Jul 06, 2006 | 5.435 | 5.442 | 5.421 | 5.425 | 13,440 | +0.04(+0.81%) |
Jul 05, 2006 | 5.496 | 5.496 | 5.382 | 5.382 | 24,759 | -0.12(-2.11%) |