Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.800 | 6.800 | 6.730 | 6.780 | 25,662 | +0.09(+1.34%) |
Apr 27, 2007 | 6.430 | 6.850 | 6.430 | 6.690 | 93,774 | +0.22(+3.40%) |
Apr 26, 2007 | 6.730 | 6.750 | 6.440 | 6.470 | 55,810 | -0.20(-3.00%) |
Apr 25, 2007 | 6.660 | 6.950 | 6.640 | 6.670 | 47,542 | +0.05(+0.76%) |
Apr 24, 2007 | 6.800 | 6.800 | 6.600 | 6.620 | 147,108 | -0.11(-1.63%) |
Apr 23, 2007 | 6.700 | 6.980 | 6.610 | 6.730 | 67,741 | +0.04(+0.60%) |
Apr 20, 2007 | 6.680 | 6.800 | 6.600 | 6.690 | 24,352 | +0.07(+1.06%) |
Apr 19, 2007 | 6.620 | 6.690 | 6.590 | 6.620 | 18,180 | -0.05(-0.75%) |
Apr 18, 2007 | 6.610 | 6.750 | 6.600 | 6.670 | 15,261 | +0.01(+0.15%) |
Apr 17, 2007 | 6.750 | 6.850 | 6.660 | 6.660 | 16,619 | -0.09(-1.33%) |
Apr 16, 2007 | 6.590 | 6.840 | 6.590 | 6.750 | 25,231 | +0.16(+2.43%) |
Apr 13, 2007 | 6.840 | 6.840 | 6.500 | 6.590 | 20,677 | -0.30(-4.31%) |
Apr 12, 2007 | 6.840 | 7.000 | 6.700 | 6.887 | 16,090 | -0.00(-0.04%) |
Apr 11, 2007 | 6.640 | 7.030 | 6.640 | 6.890 | 40,232 | +0.20(+2.99%) |
Apr 10, 2007 | 6.500 | 6.750 | 6.500 | 6.690 | 42,199 | +0.28(+4.37%) |
Apr 09, 2007 | 6.210 | 6.440 | 6.210 | 6.410 | 26,234 | +0.16(+2.56%) |
Apr 05, 2007 | 6.170 | 6.300 | 6.140 | 6.250 | 22,160 | +0.12(+1.96%) |
Apr 04, 2007 | 6.140 | 6.170 | 6.080 | 6.130 | 10,030 | +0.04(+0.66%) |
Apr 03, 2007 | 6.150 | 6.200 | 6.080 | 6.090 | 20,811 | -0.06(-0.98%) |
Apr 02, 2007 | 6.100 | 6.160 | 6.040 | 6.150 | 15,549 | +0.10(+1.65%) |
Mar 30, 2007 | 6.010 | 6.132 | 6.010 | 6.050 | 13,050 | +0.01(+0.17%) |
Mar 29, 2007 | 6.000 | 6.100 | 6.000 | 6.040 | 73,974 | +0.02(+0.33%) |
Mar 28, 2007 | 6.110 | 6.110 | 6.000 | 6.020 | 39,413 | -0.09(-1.47%) |
Mar 27, 2007 | 6.330 | 6.330 | 6.110 | 6.110 | 16,421 | -0.22(-3.43%) |
Mar 26, 2007 | 6.300 | 6.400 | 6.280 | 6.327 | 23,257 | +0.03(+0.43%) |
Mar 23, 2007 | 6.300 | 6.310 | 6.150 | 6.300 | 42,686 | +0.07(+1.12%) |
Mar 22, 2007 | 6.290 | 6.310 | 6.090 | 6.230 | 50,326 | +0.12(+1.96%) |
Mar 21, 2007 | 6.100 | 6.320 | 6.050 | 6.110 | 69,852 | +0.02(+0.33%) |
Mar 20, 2007 | 6.250 | 6.250 | 6.000 | 6.090 | 62,033 | -0.04(-0.65%) |
Mar 19, 2007 | 6.140 | 6.200 | 5.980 | 6.130 | 72,893 | +0.08(+1.32%) |
Mar 16, 2007 | 6.300 | 6.300 | 6.000 | 6.050 | 58,439 | -0.10(-1.63%) |
Mar 15, 2007 | 6.090 | 6.170 | 5.970 | 6.150 | 59,174 | +0.00(+0.00%) |
Mar 14, 2007 | 6.240 | 6.280 | 6.110 | 6.150 | 43,480 | +0.00(+0.00%) |
Mar 13, 2007 | 6.020 | 6.450 | 5.800 | 6.150 | 96,280 | +0.13(+2.16%) |
Mar 12, 2007 | 6.110 | 6.220 | 6.000 | 6.020 | 75,727 | +0.02(+0.33%) |
Mar 09, 2007 | 6.020 | 6.060 | 5.900 | 6.000 | 46,465 | -0.02(-0.33%) |
Mar 08, 2007 | 6.080 | 6.350 | 6.020 | 6.020 | 75,068 | -0.03(-0.50%) |
Mar 07, 2007 | 6.080 | 6.080 | 5.820 | 6.050 | 47,276 | +0.08(+1.34%) |
Mar 06, 2007 | 6.100 | 6.250 | 5.950 | 5.970 | 77,910 | -0.18(-2.93%) |
Mar 05, 2007 | 5.910 | 6.280 | 5.910 | 6.150 | 83,254 | +0.11(+1.82%) |
Mar 02, 2007 | 6.100 | 6.170 | 5.860 | 6.040 | 69,395 | -0.03(-0.49%) |
Mar 01, 2007 | 6.220 | 6.390 | 6.070 | 6.070 | 58,316 | -0.46(-7.04%) |
Feb 28, 2007 | 6.310 | 6.800 | 5.000 | 6.530 | 595,866 | -0.06(-0.91%) |
Feb 27, 2007 | 6.800 | 7.000 | 6.520 | 6.590 | 193,259 | -0.44(-6.26%) |
Feb 26, 2007 | 7.000 | 7.150 | 6.900 | 7.030 | 149,996 | -0.01(-0.14%) |
Feb 23, 2007 | 7.190 | 7.190 | 6.860 | 7.040 | 155,833 | -0.02(-0.28%) |
Feb 22, 2007 | 6.700 | 7.200 | 6.680 | 7.060 | 209,773 | +0.35(+5.22%) |
Feb 21, 2007 | 6.780 | 6.830 | 6.570 | 6.710 | 92,428 | -0.05(-0.74%) |
Feb 20, 2007 | 6.800 | 6.970 | 6.500 | 6.760 | 115,404 | -0.03(-0.44%) |
Feb 16, 2007 | 6.000 | 7.060 | 5.910 | 6.790 | 433,307 | +0.78(+12.98%) |
Feb 15, 2007 | 6.350 | 6.390 | 5.970 | 6.010 | 226,698 | -0.24(-3.84%) |
Feb 14, 2007 | 6.800 | 7.270 | 6.200 | 6.250 | 467,287 | -0.54(-7.95%) |
Feb 13, 2007 | 6.700 | 6.890 | 6.180 | 6.790 | 311,528 | +0.02(+0.30%) |
Feb 12, 2007 | 6.340 | 6.950 | 6.130 | 6.770 | 299,329 | +0.51(+8.15%) |
Feb 09, 2007 | 5.440 | 6.460 | 5.440 | 6.260 | 459,973 | +0.86(+15.92%) |
Feb 08, 2007 | 5.150 | 5.478 | 5.150 | 5.400 | 108,693 | +0.25(+4.85%) |
Feb 07, 2007 | 5.150 | 5.240 | 5.140 | 5.150 | 52,264 | +0.01(+0.19%) |
Feb 06, 2007 | 5.350 | 5.350 | 5.040 | 5.140 | 89,265 | -0.19(-3.56%) |
Feb 05, 2007 | 5.200 | 5.350 | 5.060 | 5.330 | 111,927 | +0.12(+2.30%) |
Feb 02, 2007 | 5.060 | 5.210 | 5.060 | 5.210 | 48,157 | +0.14(+2.76%) |
Feb 01, 2007 | 5.440 | 5.440 | 5.040 | 5.070 | 82,913 | -0.26(-4.88%) |
Jan 31, 2007 | 5.150 | 5.420 | 4.910 | 5.330 | 158,912 | +0.15(+2.90%) |
Jan 30, 2007 | 5.200 | 5.740 | 5.050 | 5.180 | 420,743 | -0.05(-0.96%) |
Jan 29, 2007 | 5.130 | 5.350 | 5.130 | 5.230 | 142,273 | +0.08(+1.64%) |
Jan 26, 2007 | 5.200 | 5.200 | 5.100 | 5.146 | 59,500 | +0.09(+1.69%) |
Jan 25, 2007 | 4.880 | 5.250 | 4.770 | 5.060 | 39,099 | +0.26(+5.42%) |
Jan 24, 2007 | 4.760 | 4.850 | 4.760 | 4.800 | 23,187 | +0.01(+0.21%) |
Jan 23, 2007 | 4.850 | 4.850 | 4.770 | 4.790 | 29,632 | -0.04(-0.83%) |
Jan 22, 2007 | 4.800 | 4.860 | 4.710 | 4.830 | 67,204 | +0.08(+1.68%) |
Jan 19, 2007 | 4.800 | 4.800 | 4.740 | 4.750 | 15,835 | -0.05(-1.04%) |
Jan 18, 2007 | 4.720 | 4.850 | 4.600 | 4.800 | 44,180 | +0.03(+0.61%) |
Jan 17, 2007 | 4.830 | 4.850 | 4.750 | 4.771 | 42,599 | -0.01(-0.19%) |
Jan 16, 2007 | 4.810 | 4.870 | 4.780 | 4.780 | 25,273 | -0.07(-1.44%) |
Jan 12, 2007 | 5.000 | 5.000 | 4.700 | 4.850 | 50,598 | -0.20(-3.96%) |
Jan 11, 2007 | 5.090 | 5.100 | 4.990 | 5.050 | 30,290 | -0.05(-0.98%) |
Jan 10, 2007 | 4.830 | 5.152 | 4.830 | 5.100 | 40,432 | +0.22(+4.51%) |
Jan 09, 2007 | 5.000 | 5.210 | 4.850 | 4.880 | 30,730 | -0.18(-3.56%) |
Jan 08, 2007 | 4.740 | 5.250 | 4.690 | 5.060 | 57,197 | +0.36(+7.66%) |
Jan 05, 2007 | 5.250 | 5.250 | 4.610 | 4.700 | 59,323 | -0.50(-9.62%) |
Jan 04, 2007 | 5.480 | 5.490 | 5.100 | 5.200 | 85,864 | +0.22(+4.42%) |
Jan 03, 2007 | 4.530 | 5.380 | 4.530 | 4.980 | 225,832 | +0.53(+11.91%) |
Dec 29, 2006 | 4.250 | 4.460 | 4.200 | 4.450 | 79,112 | +0.25(+5.95%) |
Dec 28, 2006 | 4.220 | 4.340 | 4.200 | 4.200 | 83,393 | -0.04(-0.94%) |
Dec 27, 2006 | 4.250 | 4.430 | 4.220 | 4.240 | 35,676 | -0.03(-0.70%) |
Dec 26, 2006 | 4.210 | 4.280 | 4.210 | 4.270 | 35,054 | +0.04(+0.95%) |
Dec 22, 2006 | 4.280 | 4.290 | 4.210 | 4.230 | 27,567 | -0.05(-1.17%) |
Dec 21, 2006 | 4.250 | 4.320 | 4.250 | 4.280 | 12,160 | +0.06(+1.42%) |
Dec 20, 2006 | 4.370 | 4.370 | 4.220 | 4.220 | 46,305 | -0.07(-1.63%) |
Dec 19, 2006 | 4.430 | 4.450 | 4.270 | 4.290 | 9,826 | -0.10(-2.28%) |
Dec 18, 2006 | 4.310 | 4.450 | 4.310 | 4.390 | 20,783 | +0.13(+3.02%) |
Dec 15, 2006 | 4.350 | 4.460 | 4.230 | 4.261 | 25,918 | -0.15(-3.37%) |
Dec 14, 2006 | 4.480 | 4.510 | 4.340 | 4.410 | 16,126 | -0.08(-1.78%) |
Dec 13, 2006 | 4.500 | 4.550 | 4.470 | 4.490 | 2,867 | -0.01(-0.22%) |
Dec 12, 2006 | 4.500 | 4.610 | 4.440 | 4.500 | 10,170 | +0.02(+0.45%) |
Dec 11, 2006 | 4.480 | 4.480 | 4.420 | 4.480 | 17,535 | +0.08(+1.82%) |
Dec 08, 2006 | 4.330 | 4.470 | 4.328 | 4.400 | 41,895 | +0.10(+2.33%) |
Dec 07, 2006 | 4.350 | 4.360 | 4.300 | 4.300 | 35,377 | -0.04(-0.92%) |
Dec 06, 2006 | 4.350 | 4.360 | 4.290 | 4.340 | 10,955 | -0.03(-0.74%) |
Dec 05, 2006 | 4.260 | 4.420 | 4.230 | 4.372 | 20,019 | +0.08(+1.92%) |
Dec 04, 2006 | 4.260 | 4.310 | 4.250 | 4.290 | 16,078 | -0.03(-0.76%) |
Dec 01, 2006 | 4.420 | 4.420 | 4.287 | 4.323 | 5,900 | -0.07(-1.53%) |
Nov 30, 2006 | 4.480 | 4.530 | 3.950 | 4.390 | 110,900 | -0.17(-3.73%) |
Nov 29, 2006 | 4.550 | 4.590 | 4.500 | 4.560 | 14,107 | +0.06(+1.33%) |
Nov 28, 2006 | 4.550 | 4.570 | 4.500 | 4.500 | 25,197 | -0.05(-1.10%) |
Nov 27, 2006 | 4.800 | 4.800 | 4.549 | 4.550 | 53,864 | -0.25(-5.21%) |
Nov 24, 2006 | 4.800 | 4.880 | 4.800 | 4.800 | 16,748 | -0.02(-0.41%) |
Nov 22, 2006 | 4.800 | 4.920 | 4.800 | 4.820 | 59,036 | -0.01(-0.20%) |
Nov 21, 2006 | 5.150 | 5.160 | 4.600 | 4.830 | 134,682 | -0.45(-8.52%) |
Nov 20, 2006 | 5.350 | 5.350 | 5.260 | 5.280 | 87,709 | -0.03(-0.56%) |
Nov 17, 2006 | 5.200 | 5.360 | 5.200 | 5.310 | 43,985 | +0.06(+1.14%) |
Nov 16, 2006 | 5.230 | 5.300 | 5.100 | 5.250 | 16,875 | +0.07(+1.35%) |
Nov 15, 2006 | 5.290 | 5.350 | 5.150 | 5.180 | 59,312 | -0.09(-1.71%) |
Nov 14, 2006 | 5.270 | 5.600 | 5.150 | 5.270 | 158,153 | +0.00(+0.00%) |
Nov 13, 2006 | 5.050 | 5.430 | 4.960 | 5.270 | 90,603 | +0.28(+5.61%) |
Nov 10, 2006 | 4.880 | 5.050 | 4.860 | 4.990 | 18,602 | +0.10(+2.04%) |
Nov 09, 2006 | 4.840 | 4.980 | 4.800 | 4.890 | 26,541 | -0.03(-0.61%) |
Nov 08, 2006 | 4.890 | 4.920 | 4.800 | 4.920 | 5,848 | -0.01(-0.20%) |
Nov 07, 2006 | 4.870 | 4.930 | 4.870 | 4.930 | 7,511 | +0.06(+1.23%) |
Nov 06, 2006 | 4.840 | 4.880 | 4.820 | 4.870 | 7,196 | +0.06(+1.25%) |
Nov 03, 2006 | 4.810 | 4.820 | 4.800 | 4.810 | 5,325 | -0.04(-0.82%) |
Nov 02, 2006 | 4.840 | 4.900 | 4.800 | 4.850 | 5,607 | -0.03(-0.61%) |
Nov 01, 2006 | 4.650 | 5.120 | 4.650 | 4.880 | 39,366 | +0.16(+3.48%) |
Oct 31, 2006 | 4.720 | 4.810 | 4.080 | 4.716 | 44,156 | -0.02(-0.51%) |
Oct 30, 2006 | 4.711 | 4.750 | 4.710 | 4.740 | 10,815 | +0.01(+0.21%) |
Oct 27, 2006 | 4.750 | 4.830 | 4.710 | 4.730 | 20,834 | -0.03(-0.63%) |
Oct 26, 2006 | 4.713 | 4.770 | 4.713 | 4.760 | 31,673 | +0.05(+1.06%) |
Oct 25, 2006 | 4.750 | 4.800 | 4.710 | 4.710 | 25,014 | -0.07(-1.46%) |
Oct 24, 2006 | 4.800 | 4.800 | 4.710 | 4.780 | 89,818 | +0.01(+0.21%) |
Oct 23, 2006 | 4.850 | 4.850 | 4.700 | 4.770 | 38,682 | +0.02(+0.42%) |
Oct 20, 2006 | 4.720 | 4.930 | 4.700 | 4.750 | 26,560 | -0.03(-0.63%) |
Oct 19, 2006 | 4.775 | 4.780 | 4.740 | 4.780 | 6,608 | +0.00(+0.00%) |
Oct 18, 2006 | 5.000 | 5.420 | 4.700 | 4.780 | 60,508 | +0.02(+0.42%) |
Oct 17, 2006 | 4.950 | 4.950 | 4.750 | 4.760 | 38,034 | -0.16(-3.25%) |
Oct 16, 2006 | 4.940 | 5.050 | 4.920 | 4.920 | 27,995 | +0.02(+0.41%) |
Oct 13, 2006 | 4.868 | 4.950 | 4.820 | 4.900 | 44,640 | -0.10(-2.00%) |
Oct 12, 2006 | 5.000 | 5.030 | 4.860 | 5.000 | 21,294 | +0.06(+1.21%) |
Oct 11, 2006 | 4.940 | 5.040 | 4.940 | 4.940 | 5,235 | -0.04(-0.80%) |
Oct 10, 2006 | 5.000 | 5.030 | 4.960 | 4.980 | 7,184 | -0.03(-0.60%) |
Oct 09, 2006 | 5.040 | 5.040 | 4.970 | 5.010 | 6,910 | +0.04(+0.80%) |
Oct 06, 2006 | 4.960 | 5.010 | 4.930 | 4.970 | 24,397 | -0.02(-0.40%) |
Oct 05, 2006 | 4.860 | 5.040 | 4.860 | 4.990 | 32,385 | +0.00(+0.00%) |
Oct 04, 2006 | 5.070 | 5.070 | 4.900 | 4.990 | 62,441 | +0.05(+1.01%) |
Oct 03, 2006 | 5.110 | 5.110 | 4.900 | 4.940 | 24,614 | -0.12(-2.37%) |
Oct 02, 2006 | 5.120 | 5.130 | 5.030 | 5.060 | 10,200 | -0.06(-1.17%) |
Sep 29, 2006 | 5.070 | 5.150 | 4.950 | 5.120 | 44,549 | +0.10(+1.99%) |
Sep 28, 2006 | 5.200 | 5.270 | 5.010 | 5.020 | 63,007 | -0.28(-5.28%) |
Sep 27, 2006 | 5.400 | 5.470 | 5.300 | 5.300 | 48,888 | -0.09(-1.67%) |
Sep 26, 2006 | 5.750 | 5.760 | 5.310 | 5.390 | 59,311 | -0.39(-6.75%) |
Sep 25, 2006 | 5.900 | 5.950 | 5.770 | 5.780 | 2,782 | -0.09(-1.53%) |
Sep 22, 2006 | 5.800 | 6.030 | 5.800 | 5.870 | 18,520 | -0.05(-0.84%) |
Sep 21, 2006 | 6.010 | 6.200 | 5.850 | 5.920 | 16,208 | -0.21(-3.43%) |
Sep 20, 2006 | 5.790 | 6.600 | 5.750 | 6.130 | 87,168 | +0.24(+4.07%) |
Sep 19, 2006 | 5.490 | 6.360 | 5.400 | 5.890 | 92,958 | +0.30(+5.37%) |
Sep 18, 2006 | 5.900 | 5.930 | 5.590 | 5.590 | 20,994 | -0.26(-4.44%) |
Sep 15, 2006 | 5.265 | 6.000 | 5.250 | 5.850 | 123,620 | +0.60(+11.43%) |
Sep 14, 2006 | 5.250 | 5.280 | 5.250 | 5.250 | 10,216 | -0.01(-0.19%) |
Sep 13, 2006 | 5.290 | 5.310 | 5.260 | 5.260 | 8,401 | -0.03(-0.57%) |
Sep 12, 2006 | 5.300 | 5.340 | 5.290 | 5.290 | 5,892 | -0.02(-0.38%) |
Sep 11, 2006 | 5.300 | 5.340 | 5.300 | 5.310 | 7,032 | +0.01(+0.19%) |
Sep 08, 2006 | 5.300 | 5.390 | 5.300 | 5.300 | 7,569 | +0.00(+0.00%) |
Sep 07, 2006 | 5.340 | 5.390 | 5.300 | 5.300 | 13,900 | -0.09(-1.67%) |
Sep 06, 2006 | 5.360 | 5.390 | 5.350 | 5.390 | 7,630 | -0.01(-0.19%) |
Sep 05, 2006 | 5.350 | 5.400 | 5.350 | 5.400 | 6,191 | +0.05(+0.93%) |
Sep 01, 2006 | 5.370 | 5.390 | 5.350 | 5.350 | 7,166 | -0.05(-0.93%) |
Aug 31, 2006 | 5.350 | 5.400 | 5.350 | 5.400 | 11,155 | +0.02(+0.37%) |
Aug 30, 2006 | 5.350 | 5.480 | 5.310 | 5.380 | 10,300 | -0.01(-0.19%) |
Aug 29, 2006 | 5.400 | 5.480 | 5.360 | 5.390 | 46,592 | -0.03(-0.55%) |
Aug 28, 2006 | 5.440 | 5.500 | 5.400 | 5.420 | 34,497 | +0.01(+0.18%) |
Aug 25, 2006 | 5.410 | 5.490 | 5.410 | 5.410 | 16,683 | +0.00(+0.00%) |
Aug 24, 2006 | 5.450 | 5.540 | 5.400 | 5.410 | 41,561 | +0.01(+0.19%) |
Aug 23, 2006 | 5.400 | 5.480 | 5.400 | 5.400 | 23,448 | -0.01(-0.18%) |
Aug 22, 2006 | 5.450 | 5.520 | 5.410 | 5.410 | 34,210 | +0.01(+0.19%) |
Aug 21, 2006 | 5.470 | 5.580 | 5.400 | 5.400 | 60,774 | -0.02(-0.37%) |
Aug 18, 2006 | 5.490 | 5.560 | 5.400 | 5.420 | 26,625 | -0.02(-0.37%) |
Aug 17, 2006 | 5.470 | 5.570 | 5.410 | 5.440 | 49,772 | -0.07(-1.27%) |
Aug 16, 2006 | 5.600 | 5.600 | 5.390 | 5.510 | 63,783 | -0.24(-4.17%) |
Aug 15, 2006 | 5.700 | 5.867 | 5.450 | 5.750 | 50,667 | +0.20(+3.60%) |
Aug 14, 2006 | 5.450 | 5.620 | 5.370 | 5.550 | 36,437 | +0.12(+2.21%) |
Aug 11, 2006 | 5.390 | 5.710 | 5.390 | 5.430 | 30,652 | -0.20(-3.55%) |
Aug 10, 2006 | 5.770 | 5.870 | 5.610 | 5.630 | 42,459 | -0.14(-2.43%) |
Aug 09, 2006 | 5.540 | 5.840 | 5.540 | 5.770 | 35,454 | +0.18(+3.22%) |
Aug 08, 2006 | 5.330 | 5.850 | 5.330 | 5.590 | 143,000 | +0.21(+3.90%) |
Aug 07, 2006 | 5.330 | 5.550 | 5.300 | 5.380 | 16,707 | -0.06(-1.10%) |
Aug 04, 2006 | 5.420 | 5.540 | 5.310 | 5.440 | 57,951 | +0.12(+2.26%) |
Aug 03, 2006 | 5.310 | 5.400 | 5.300 | 5.320 | 39,706 | -0.01(-0.19%) |
Aug 02, 2006 | 5.290 | 5.400 | 5.260 | 5.330 | 41,721 | +0.04(+0.76%) |
Aug 01, 2006 | 5.300 | 5.430 | 5.270 | 5.290 | 35,398 | -0.01(-0.19%) |
Jul 31, 2006 | 5.290 | 5.430 | 5.290 | 5.300 | 46,182 | +0.01(+0.19%) |
Jul 28, 2006 | 5.240 | 5.410 | 5.240 | 5.290 | 24,680 | -0.06(-1.12%) |
Jul 27, 2006 | 5.260 | 5.490 | 5.100 | 5.350 | 92,731 | +0.05(+0.94%) |
Jul 26, 2006 | 5.220 | 5.660 | 5.210 | 5.300 | 73,577 | +0.02(+0.38%) |
Jul 25, 2006 | 5.300 | 5.460 | 5.270 | 5.280 | 21,915 | +0.01(+0.19%) |
Jul 24, 2006 | 5.280 | 5.430 | 5.250 | 5.270 | 12,503 | -0.02(-0.38%) |
Jul 21, 2006 | 5.370 | 5.460 | 5.290 | 5.290 | 25,159 | -0.17(-3.11%) |
Jul 20, 2006 | 5.430 | 5.460 | 5.300 | 5.460 | 21,761 | +0.02(+0.37%) |
Jul 19, 2006 | 5.240 | 5.440 | 5.240 | 5.440 | 21,072 | +0.14(+2.64%) |
Jul 18, 2006 | 5.430 | 5.500 | 5.210 | 5.300 | 50,089 | -0.13(-2.39%) |
Jul 17, 2006 | 5.350 | 5.500 | 5.350 | 5.430 | 33,022 | +0.07(+1.31%) |
Jul 14, 2006 | 5.370 | 5.520 | 5.250 | 5.360 | 29,029 | -0.04(-0.74%) |
Jul 13, 2006 | 5.660 | 5.660 | 5.400 | 5.400 | 24,294 | -0.22(-3.91%) |
Jul 12, 2006 | 5.700 | 5.700 | 5.530 | 5.620 | 17,487 | -0.02(-0.35%) |
Jul 11, 2006 | 5.490 | 5.900 | 5.490 | 5.640 | 57,502 | +0.22(+4.06%) |
Jul 10, 2006 | 5.440 | 5.590 | 5.400 | 5.420 | 36,626 | -0.18(-3.21%) |
Jul 07, 2006 | 5.750 | 5.750 | 5.400 | 5.600 | 17,721 | -0.06(-1.06%) |
Jul 06, 2006 | 5.300 | 5.660 | 5.270 | 5.660 | 36,088 | +0.31(+5.79%) |
Jul 05, 2006 | 5.520 | 5.590 | 5.320 | 5.350 | 21,902 | -0.12(-2.19%) |
Jul 03, 2006 | 5.710 | 5.710 | 5.410 | 5.470 | 10,988 | -0.13(-2.32%) |
Jun 30, 2006 | 5.250 | 5.980 | 5.250 | 5.600 | 43,813 | +0.33(+6.26%) |
Jun 29, 2006 | 5.270 | 5.390 | 5.250 | 5.270 | 26,500 | -0.02(-0.38%) |
Jun 28, 2006 | 5.300 | 5.420 | 5.250 | 5.290 | 47,430 | -0.05(-0.94%) |
Jun 27, 2006 | 5.350 | 5.470 | 5.260 | 5.340 | 23,740 | +0.03(+0.56%) |
Jun 26, 2006 | 5.290 | 5.368 | 5.230 | 5.310 | 10,800 | -0.03(-0.56%) |
Jun 23, 2006 | 5.260 | 5.450 | 5.260 | 5.340 | 15,617 | -0.01(-0.19%) |
Jun 22, 2006 | 5.340 | 5.470 | 5.220 | 5.350 | 19,629 | +0.06(+1.13%) |
Jun 21, 2006 | 5.360 | 5.490 | 5.200 | 5.290 | 50,543 | -0.06(-1.12%) |
Jun 20, 2006 | 5.360 | 5.480 | 5.310 | 5.350 | 41,872 | -0.01(-0.19%) |
Jun 19, 2006 | 5.420 | 5.490 | 5.310 | 5.360 | 23,813 | -0.03(-0.56%) |
Jun 16, 2006 | 5.370 | 5.490 | 5.360 | 5.390 | 17,473 | -0.02(-0.37%) |
Jun 15, 2006 | 5.320 | 5.480 | 5.320 | 5.410 | 31,409 | -0.01(-0.18%) |
Jun 14, 2006 | 5.320 | 5.490 | 5.270 | 5.420 | 26,126 | +0.10(+1.88%) |
Jun 13, 2006 | 5.460 | 5.590 | 5.260 | 5.320 | 35,682 | -0.09(-1.66%) |
Jun 12, 2006 | 5.330 | 5.610 | 5.330 | 5.410 | 34,473 | +0.14(+2.66%) |
Jun 09, 2006 | 5.250 | 5.600 | 5.200 | 5.270 | 72,291 | +0.01(+0.19%) |
Jun 08, 2006 | 5.510 | 5.630 | 5.260 | 5.260 | 24,810 | -0.25(-4.54%) |
Jun 07, 2006 | 5.600 | 5.600 | 5.430 | 5.510 | 34,572 | +0.06(+1.10%) |
Jun 06, 2006 | 5.600 | 5.620 | 5.450 | 5.450 | 48,293 | -0.21(-3.63%) |
Jun 05, 2006 | 5.680 | 5.720 | 5.640 | 5.655 | 18,394 | +0.00(+0.09%) |
Jun 02, 2006 | 5.760 | 5.830 | 5.650 | 5.650 | 8,378 | -0.09(-1.57%) |
Jun 01, 2006 | 5.900 | 5.900 | 5.678 | 5.740 | 33,450 | -0.21(-3.53%) |
May 31, 2006 | 5.600 | 5.950 | 5.600 | 5.950 | 64,388 | +0.36(+6.44%) |
May 30, 2006 | 5.750 | 5.830 | 5.580 | 5.590 | 31,793 | -0.24(-4.12%) |
May 26, 2006 | 5.810 | 5.900 | 5.700 | 5.830 | 35,671 | +0.11(+1.92%) |
May 25, 2006 | 5.710 | 5.880 | 5.700 | 5.720 | 46,002 | +0.01(+0.18%) |
May 24, 2006 | 5.710 | 5.950 | 5.640 | 5.710 | 87,100 | -0.27(-4.52%) |
May 23, 2006 | 5.100 | 6.000 | 4.740 | 5.980 | 616,921 | -0.50(-7.72%) |
May 22, 2006 | 6.530 | 6.740 | 6.180 | 6.480 | 161,066 | +0.00(+0.00%) |
May 19, 2006 | 6.650 | 6.750 | 6.410 | 6.480 | 52,621 | -0.14(-2.11%) |
May 18, 2006 | 6.860 | 6.940 | 6.580 | 6.620 | 60,856 | -0.24(-3.50%) |
May 17, 2006 | 7.130 | 7.200 | 6.570 | 6.860 | 117,879 | -0.05(-0.72%) |
May 16, 2006 | 7.040 | 7.040 | 6.620 | 6.910 | 61,872 | +0.29(+4.38%) |
May 15, 2006 | 6.520 | 6.800 | 6.520 | 6.620 | 60,611 | +0.10(+1.53%) |
May 12, 2006 | 6.460 | 6.620 | 6.400 | 6.520 | 45,852 | +0.12(+1.87%) |
May 11, 2006 | 6.520 | 6.833 | 6.340 | 6.400 | 36,039 | -0.19(-2.88%) |
May 10, 2006 | 6.720 | 6.720 | 6.350 | 6.590 | 114,559 | -0.24(-3.51%) |
May 09, 2006 | 6.850 | 6.850 | 6.650 | 6.830 | 53,251 | -0.02(-0.29%) |
May 08, 2006 | 6.560 | 7.160 | 6.430 | 6.850 | 169,081 | +0.49(+7.70%) |
May 05, 2006 | 6.190 | 6.370 | 6.180 | 6.360 | 48,295 | +0.15(+2.42%) |
May 04, 2006 | 6.160 | 6.290 | 6.150 | 6.210 | 39,149 | +0.05(+0.81%) |
May 03, 2006 | 6.150 | 6.210 | 6.120 | 6.160 | 26,046 | +0.04(+0.65%) |
May 02, 2006 | 6.250 | 6.290 | 6.090 | 6.120 | 25,994 | -0.11(-1.77%) |