Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.212 | 9.473 | 9.144 | 9.457 | 146,079 | +0.24(+2.63%) |
Apr 27, 2007 | 9.321 | 9.346 | 9.071 | 9.215 | 115,596 | -0.17(-1.80%) |
Apr 26, 2007 | 9.346 | 9.384 | 9.324 | 9.384 | 58,194 | +0.06(+0.65%) |
Apr 25, 2007 | 9.182 | 9.346 | 9.096 | 9.324 | 142,120 | +0.12(+1.26%) |
Apr 24, 2007 | 8.998 | 9.217 | 8.983 | 9.207 | 138,162 | +0.21(+2.33%) |
Apr 23, 2007 | 8.955 | 9.058 | 8.942 | 8.998 | 98,178 | +0.04(+0.45%) |
Apr 20, 2007 | 8.727 | 9.076 | 8.727 | 8.957 | 175,374 | +0.23(+2.63%) |
Apr 19, 2007 | 8.715 | 8.796 | 8.626 | 8.727 | 63,736 | -0.05(-0.58%) |
Apr 18, 2007 | 8.778 | 8.851 | 8.677 | 8.778 | 1,534,034 | +0.05(+0.58%) |
Apr 17, 2007 | 8.639 | 8.763 | 8.639 | 8.727 | 51,464 | +0.12(+1.38%) |
Apr 16, 2007 | 8.636 | 8.654 | 8.538 | 8.609 | 128,660 | +0.04(+0.44%) |
Apr 13, 2007 | 8.677 | 8.788 | 8.525 | 8.571 | 81,155 | -0.10(-1.14%) |
Apr 12, 2007 | 8.374 | 8.690 | 8.273 | 8.669 | 190,022 | +0.27(+3.25%) |
Apr 11, 2007 | 8.270 | 8.399 | 8.210 | 8.396 | 138,953 | -0.07(-0.84%) |
Apr 10, 2007 | 8.614 | 8.669 | 8.088 | 8.467 | 344,019 | -0.22(-2.59%) |
Apr 09, 2007 | 8.780 | 8.894 | 8.619 | 8.692 | 246,237 | -0.09(-1.01%) |
Apr 05, 2007 | 8.975 | 8.975 | 8.634 | 8.780 | 364,209 | -0.26(-2.85%) |
Apr 04, 2007 | 9.460 | 9.599 | 8.861 | 9.038 | 182,896 | -0.34(-3.66%) |
Apr 03, 2007 | 9.346 | 9.445 | 8.967 | 9.382 | 213,379 | +0.04(+0.38%) |
Apr 02, 2007 | 9.311 | 9.460 | 9.268 | 9.346 | 296,513 | +0.29(+3.18%) |
Mar 30, 2007 | 9.283 | 9.359 | 9.025 | 9.058 | 258,944 | -0.16(-1.78%) |
Mar 29, 2007 | 9.624 | 9.634 | 9.159 | 9.223 | 317,891 | +0.06(+0.61%) |
Mar 28, 2007 | 8.841 | 9.245 | 8.791 | 9.167 | 197,148 | +0.32(+3.66%) |
Mar 27, 2007 | 8.424 | 9.094 | 8.399 | 8.844 | 292,555 | +0.42(+4.98%) |
Mar 26, 2007 | 8.972 | 9.031 | 8.288 | 8.424 | 416,861 | -0.30(-3.39%) |
Mar 23, 2007 | 8.538 | 8.788 | 8.487 | 8.720 | 289,388 | +0.24(+2.80%) |
Mar 22, 2007 | 8.356 | 8.523 | 8.356 | 8.482 | 115,596 | +0.13(+1.51%) |
Mar 21, 2007 | 8.220 | 8.396 | 8.220 | 8.356 | 265,239 | +0.14(+1.69%) |
Mar 20, 2007 | 8.270 | 8.391 | 8.197 | 8.217 | 170,624 | -0.03(-0.34%) |
Mar 19, 2007 | 8.071 | 8.283 | 8.020 | 8.245 | 266,427 | +0.34(+4.25%) |
Mar 16, 2007 | 7.826 | 8.081 | 7.826 | 7.909 | 171,811 | +0.09(+1.13%) |
Mar 15, 2007 | 7.768 | 7.858 | 7.704 | 7.821 | 151,226 | +0.08(+1.01%) |
Mar 14, 2007 | 7.871 | 7.871 | 7.646 | 7.742 | 108,075 | -0.13(-1.64%) |
Mar 13, 2007 | 7.906 | 8.013 | 7.848 | 7.871 | 160,727 | -0.04(-0.45%) |
Mar 12, 2007 | 7.755 | 7.957 | 7.654 | 7.906 | 240,299 | +0.33(+4.30%) |
Mar 09, 2007 | 7.442 | 7.593 | 7.331 | 7.581 | 109,658 | +0.21(+2.88%) |
Mar 08, 2007 | 7.288 | 7.442 | 7.209 | 7.368 | 106,095 | +0.14(+1.89%) |
Mar 07, 2007 | 7.075 | 7.250 | 7.037 | 7.232 | 109,658 | +0.16(+2.21%) |
Mar 06, 2007 | 7.083 | 7.133 | 7.020 | 7.075 | 70,466 | +0.00(+0.04%) |
Mar 05, 2007 | 7.136 | 7.136 | 6.979 | 7.073 | 101,345 | -0.10(-1.37%) |
Mar 02, 2007 | 7.217 | 7.293 | 7.171 | 7.171 | 111,242 | -0.17(-2.34%) |
Mar 01, 2007 | 7.277 | 7.348 | 7.275 | 7.343 | 107,679 | +0.04(+0.55%) |
Feb 28, 2007 | 7.325 | 7.356 | 7.275 | 7.303 | 109,658 | +0.03(+0.38%) |
Feb 27, 2007 | 7.207 | 7.275 | 7.202 | 7.275 | 92,635 | +0.02(+0.24%) |
Feb 26, 2007 | 7.121 | 7.257 | 7.106 | 7.257 | 62,549 | +0.11(+1.56%) |
Feb 23, 2007 | 7.123 | 7.146 | 7.111 | 7.146 | 62,944 | +0.00(+0.00%) |
Feb 22, 2007 | 7.007 | 7.156 | 6.997 | 7.146 | 56,214 | +0.14(+1.98%) |
Feb 21, 2007 | 6.924 | 7.007 | 6.921 | 7.007 | 37,212 | +0.03(+0.41%) |
Feb 20, 2007 | 7.027 | 7.030 | 6.949 | 6.979 | 53,047 | +0.00(+0.03%) |
Feb 16, 2007 | 6.941 | 6.979 | 6.931 | 6.977 | 50,276 | -0.01(-0.11%) |
Feb 15, 2007 | 7.010 | 7.068 | 6.972 | 6.984 | 197,544 | +0.01(+0.18%) |
Feb 14, 2007 | 6.974 | 7.000 | 6.894 | 6.972 | 88,281 | +0.04(+0.62%) |
Feb 13, 2007 | 6.808 | 6.929 | 6.808 | 6.929 | 60,965 | +0.11(+1.55%) |
Feb 12, 2007 | 6.846 | 6.846 | 6.765 | 6.823 | 64,591 | +0.02(+0.26%) |
Feb 09, 2007 | 6.947 | 6.947 | 6.785 | 6.805 | 60,569 | -0.17(-2.39%) |
Feb 08, 2007 | 6.949 | 6.979 | 6.939 | 6.972 | 28,107 | +0.00(+0.00%) |
Feb 07, 2007 | 6.876 | 7.010 | 6.871 | 6.972 | 188,438 | +0.08(+1.21%) |
Feb 06, 2007 | 6.883 | 6.911 | 6.825 | 6.888 | 58,986 | +0.02(+0.26%) |
Feb 05, 2007 | 6.694 | 6.871 | 6.694 | 6.871 | 89,864 | +0.19(+2.84%) |
Feb 02, 2007 | 6.580 | 6.681 | 6.563 | 6.681 | 73,633 | +0.10(+1.50%) |
Feb 01, 2007 | 6.494 | 6.590 | 6.494 | 6.583 | 56,610 | -0.08(-1.14%) |
Jan 31, 2007 | 6.583 | 6.659 | 6.580 | 6.659 | 90,260 | +0.08(+1.19%) |
Jan 30, 2007 | 6.568 | 6.623 | 6.547 | 6.580 | 50,672 | +0.01(+0.19%) |
Jan 29, 2007 | 6.616 | 6.616 | 6.502 | 6.568 | 71,258 | +0.00(+0.04%) |
Jan 26, 2007 | 6.494 | 6.588 | 6.494 | 6.565 | 63,340 | +0.07(+1.13%) |
Jan 25, 2007 | 6.530 | 6.568 | 6.479 | 6.492 | 80,759 | +0.00(+0.00%) |
Jan 24, 2007 | 6.542 | 6.542 | 6.469 | 6.492 | 110,054 | -0.07(-1.04%) |
Jan 23, 2007 | 6.659 | 6.659 | 6.537 | 6.560 | 342,040 | -0.04(-0.54%) |
Jan 22, 2007 | 6.482 | 6.638 | 6.482 | 6.595 | 54,235 | +0.05(+0.77%) |
Jan 19, 2007 | 6.505 | 6.588 | 6.474 | 6.545 | 81,155 | +0.05(+0.82%) |
Jan 18, 2007 | 6.497 | 6.497 | 6.467 | 6.492 | 57,402 | +0.03(+0.39%) |
Jan 17, 2007 | 6.467 | 6.479 | 6.446 | 6.467 | 203,482 | +0.01(+0.16%) |
Jan 16, 2007 | 6.368 | 6.502 | 6.315 | 6.457 | 189,230 | +0.10(+1.59%) |
Jan 12, 2007 | 6.378 | 6.414 | 6.313 | 6.355 | 95,802 | -0.01(-0.12%) |
Jan 11, 2007 | 6.201 | 6.368 | 6.184 | 6.363 | 136,578 | +0.15(+2.40%) |
Jan 10, 2007 | 6.217 | 6.227 | 6.204 | 6.214 | 50,276 | +0.01(+0.08%) |
Jan 09, 2007 | 6.151 | 6.209 | 6.126 | 6.209 | 89,072 | +0.06(+0.94%) |
Jan 08, 2007 | 6.017 | 6.151 | 6.017 | 6.151 | 95,011 | +0.10(+1.71%) |
Jan 05, 2007 | 6.098 | 6.098 | 5.944 | 6.047 | 140,933 | -0.08(-1.24%) |
Jan 04, 2007 | 6.328 | 6.328 | 6.030 | 6.123 | 336,497 | -0.28(-4.42%) |
Jan 03, 2007 | 6.563 | 6.694 | 6.334 | 6.406 | 124,702 | -0.16(-2.39%) |
Dec 29, 2006 | 6.479 | 6.744 | 6.474 | 6.563 | 101,345 | +0.05(+0.70%) |
Dec 28, 2006 | 6.441 | 6.517 | 6.307 | 6.517 | 43,546 | +0.03(+0.39%) |
Dec 27, 2006 | 6.315 | 6.492 | 6.292 | 6.492 | 107,283 | +0.19(+3.09%) |
Dec 26, 2006 | 6.313 | 6.504 | 6.282 | 6.297 | 27,711 | -0.02(-0.28%) |
Dec 22, 2006 | 6.292 | 6.315 | 6.265 | 6.315 | 86,301 | +0.02(+0.36%) |
Dec 21, 2006 | 6.206 | 6.315 | 6.206 | 6.292 | 89,864 | +0.08(+1.30%) |
Dec 20, 2006 | 6.265 | 6.265 | 6.196 | 6.211 | 13,459 | -0.01(-0.22%) |
Dec 19, 2006 | 6.259 | 6.265 | 6.206 | 6.225 | 24,544 | -0.03(-0.51%) |
Dec 18, 2006 | 6.277 | 6.300 | 6.245 | 6.257 | 49,880 | +0.02(+0.28%) |
Dec 15, 2006 | 6.201 | 6.295 | 6.201 | 6.239 | 692,789 | +0.05(+0.78%) |
Dec 14, 2006 | 6.239 | 6.239 | 6.191 | 6.191 | 36,025 | -0.05(-0.77%) |
Dec 13, 2006 | 6.252 | 6.265 | 6.227 | 6.239 | 51,068 | -0.01(-0.20%) |
Dec 12, 2006 | 6.265 | 6.310 | 6.219 | 6.252 | 124,702 | +0.00(+0.04%) |
Dec 11, 2006 | 6.272 | 6.282 | 6.227 | 6.249 | 147,267 | +0.01(+0.12%) |
Dec 08, 2006 | 6.302 | 6.302 | 6.214 | 6.242 | 155,184 | -0.04(-0.59%) |
Dec 07, 2006 | 6.292 | 6.315 | 6.257 | 6.279 | 98,574 | -0.01(-0.18%) |
Dec 06, 2006 | 6.305 | 6.305 | 6.217 | 6.290 | 83,134 | -0.01(-0.20%) |
Dec 05, 2006 | 6.163 | 6.302 | 6.163 | 6.302 | 121,535 | +0.18(+2.89%) |
Dec 04, 2006 | 5.987 | 6.163 | 5.979 | 6.126 | 78,780 | +0.17(+2.80%) |
Dec 01, 2006 | 5.941 | 6.045 | 5.886 | 5.959 | 116,784 | -0.00(-0.04%) |
Nov 30, 2006 | 5.961 | 6.019 | 5.939 | 5.961 | 26,128 | -0.00(-0.04%) |
Nov 29, 2006 | 5.961 | 5.989 | 5.961 | 5.964 | 53,047 | -0.02(-0.38%) |
Nov 28, 2006 | 5.949 | 5.987 | 5.936 | 5.987 | 154,393 | +0.05(+0.81%) |
Nov 27, 2006 | 6.037 | 6.052 | 5.936 | 5.939 | 85,510 | -0.06(-1.01%) |
Nov 24, 2006 | 6.057 | 6.057 | 5.999 | 5.999 | 65,320 | -0.04(-0.71%) |
Nov 22, 2006 | 6.025 | 6.047 | 6.012 | 6.042 | 56,214 | -0.02(-0.33%) |
Nov 21, 2006 | 5.992 | 6.090 | 5.992 | 6.062 | 68,883 | +0.05(+0.76%) |
Nov 20, 2006 | 6.025 | 6.060 | 5.961 | 6.017 | 129,848 | -0.01(-0.08%) |
Nov 17, 2006 | 6.050 | 6.073 | 5.974 | 6.022 | 102,136 | -0.03(-0.46%) |
Nov 16, 2006 | 6.161 | 6.161 | 5.936 | 6.050 | 90,656 | -0.11(-1.76%) |
Nov 15, 2006 | 6.176 | 6.176 | 6.131 | 6.158 | 99,365 | +0.03(+0.41%) |
Nov 14, 2006 | 6.169 | 6.189 | 6.062 | 6.133 | 72,446 | -0.03(-0.49%) |
Nov 13, 2006 | 6.138 | 6.171 | 5.999 | 6.163 | 177,750 | +0.18(+2.95%) |
Nov 10, 2006 | 5.898 | 5.987 | 5.873 | 5.987 | 42,755 | +0.05(+0.85%) |
Nov 09, 2006 | 5.709 | 5.949 | 5.709 | 5.936 | 191,605 | +0.31(+5.52%) |
Nov 08, 2006 | 5.588 | 5.661 | 5.562 | 5.625 | 57,798 | +0.04(+0.68%) |
Nov 07, 2006 | 5.532 | 5.608 | 5.532 | 5.588 | 91,844 | +0.06(+1.00%) |
Nov 06, 2006 | 5.570 | 5.572 | 5.527 | 5.532 | 70,070 | +0.01(+0.23%) |
Nov 03, 2006 | 5.570 | 5.570 | 5.481 | 5.519 | 127,473 | -0.06(-1.13%) |
Nov 02, 2006 | 5.572 | 5.618 | 5.494 | 5.582 | 54,235 | +0.04(+0.64%) |
Nov 01, 2006 | 5.620 | 5.620 | 5.532 | 5.547 | 187,251 | -0.17(-3.05%) |
Oct 31, 2006 | 5.785 | 5.785 | 5.686 | 5.721 | 178,937 | +0.00(+0.00%) |
Oct 30, 2006 | 5.747 | 5.754 | 5.684 | 5.721 | 62,944 | -0.01(-0.22%) |
Oct 27, 2006 | 5.734 | 5.787 | 5.709 | 5.734 | 258,509 | +0.03(+0.44%) |
Oct 26, 2006 | 5.681 | 5.709 | 5.658 | 5.709 | 59,777 | +0.03(+0.44%) |
Oct 25, 2006 | 5.661 | 5.734 | 5.656 | 5.684 | 315,516 | +0.03(+0.45%) |
Oct 24, 2006 | 5.651 | 5.684 | 5.651 | 5.658 | 73,237 | +0.01(+0.18%) |
Oct 23, 2006 | 5.646 | 5.684 | 5.623 | 5.648 | 47,109 | +0.03(+0.49%) |
Oct 20, 2006 | 5.608 | 5.684 | 5.608 | 5.620 | 182,104 | +0.02(+0.27%) |
Oct 19, 2006 | 5.608 | 5.620 | 5.582 | 5.605 | 194,772 | -0.01(-0.13%) |
Oct 18, 2006 | 5.532 | 5.648 | 5.532 | 5.613 | 83,926 | +0.06(+1.00%) |
Oct 17, 2006 | 5.519 | 5.557 | 5.519 | 5.557 | 74,821 | +0.03(+0.59%) |
Oct 16, 2006 | 5.570 | 5.588 | 5.494 | 5.524 | 156,768 | -0.07(-1.26%) |
Oct 13, 2006 | 5.608 | 5.620 | 5.585 | 5.595 | 150,434 | -0.01(-0.09%) |
Oct 12, 2006 | 5.582 | 5.600 | 5.560 | 5.600 | 71,258 | +0.01(+0.23%) |
Oct 11, 2006 | 5.557 | 5.595 | 5.545 | 5.588 | 37,212 | +0.01(+0.23%) |
Oct 10, 2006 | 5.570 | 5.620 | 5.562 | 5.575 | 84,718 | -0.05(-0.81%) |
Oct 09, 2006 | 5.608 | 5.684 | 5.582 | 5.620 | 142,120 | +0.01(+0.23%) |
Oct 06, 2006 | 5.620 | 5.633 | 5.582 | 5.608 | 44,338 | -0.03(-0.45%) |
Oct 05, 2006 | 5.557 | 5.633 | 5.557 | 5.633 | 71,258 | +0.06(+1.13%) |
Oct 04, 2006 | 5.646 | 5.651 | 5.557 | 5.570 | 123,910 | -0.06(-1.08%) |
Oct 03, 2006 | 5.684 | 5.684 | 5.608 | 5.630 | 75,613 | -0.05(-0.93%) |
Oct 02, 2006 | 5.696 | 5.805 | 5.668 | 5.684 | 207,441 | +0.01(+0.22%) |
Sep 29, 2006 | 5.684 | 5.714 | 5.633 | 5.671 | 186,855 | +0.01(+0.22%) |
Sep 28, 2006 | 5.668 | 5.709 | 5.656 | 5.658 | 242,278 | -0.02(-0.31%) |
Sep 27, 2006 | 5.686 | 5.744 | 5.661 | 5.676 | 152,413 | -0.05(-0.79%) |
Sep 26, 2006 | 5.696 | 5.721 | 5.595 | 5.721 | 93,823 | +0.04(+0.67%) |
Sep 25, 2006 | 5.709 | 5.734 | 5.666 | 5.684 | 108,075 | +0.03(+0.45%) |
Sep 22, 2006 | 5.653 | 5.696 | 5.646 | 5.658 | 26,523 | +0.03(+0.45%) |
Sep 21, 2006 | 5.633 | 5.633 | 5.507 | 5.633 | 95,011 | -0.03(-0.45%) |
Sep 20, 2006 | 5.759 | 5.759 | 5.658 | 5.658 | 48,297 | -0.09(-1.54%) |
Sep 19, 2006 | 5.658 | 5.747 | 5.658 | 5.747 | 52,652 | +0.06(+1.11%) |
Sep 18, 2006 | 5.684 | 5.744 | 5.666 | 5.684 | 131,827 | -0.01(-0.18%) |
Sep 15, 2006 | 5.646 | 5.721 | 5.646 | 5.694 | 56,610 | +0.02(+0.27%) |
Sep 14, 2006 | 5.671 | 5.701 | 5.661 | 5.678 | 81,551 | +0.02(+0.36%) |
Sep 13, 2006 | 5.658 | 5.696 | 5.620 | 5.658 | 56,610 | +0.03(+0.45%) |
Sep 12, 2006 | 5.595 | 5.633 | 5.595 | 5.633 | 52,652 | +0.03(+0.50%) |
Sep 11, 2006 | 5.646 | 5.646 | 5.595 | 5.605 | 49,880 | -0.03(-0.49%) |
Sep 08, 2006 | 5.658 | 5.671 | 5.615 | 5.633 | 64,132 | -0.01(-0.22%) |
Sep 07, 2006 | 5.633 | 5.673 | 5.595 | 5.646 | 39,983 | +0.01(+0.22%) |
Sep 06, 2006 | 5.557 | 5.691 | 5.557 | 5.633 | 62,944 | -0.01(-0.22%) |
Sep 05, 2006 | 5.658 | 5.658 | 5.600 | 5.646 | 138,953 | +0.01(+0.22%) |
Sep 01, 2006 | 5.646 | 5.658 | 5.615 | 5.633 | 117,576 | +0.01(+0.09%) |
Aug 31, 2006 | 5.608 | 5.630 | 5.570 | 5.628 | 121,535 | +0.03(+0.45%) |
Aug 30, 2006 | 5.595 | 5.633 | 5.557 | 5.603 | 93,427 | +0.02(+0.36%) |
Aug 29, 2006 | 5.608 | 5.618 | 5.562 | 5.582 | 155,184 | -0.01(-0.23%) |
Aug 28, 2006 | 5.595 | 5.625 | 5.557 | 5.595 | 81,155 | +0.00(+0.00%) |
Aug 25, 2006 | 5.588 | 5.610 | 5.557 | 5.595 | 47,901 | +0.01(+0.23%) |
Aug 24, 2006 | 5.582 | 5.585 | 5.557 | 5.582 | 52,652 | +0.02(+0.36%) |
Aug 23, 2006 | 5.519 | 5.633 | 5.509 | 5.562 | 195,960 | +0.04(+0.64%) |
Aug 22, 2006 | 5.570 | 5.570 | 5.507 | 5.527 | 40,775 | -0.03(-0.59%) |
Aug 21, 2006 | 5.557 | 5.608 | 5.502 | 5.560 | 72,050 | +0.00(+0.05%) |
Aug 18, 2006 | 5.557 | 5.557 | 5.494 | 5.557 | 106,887 | +0.00(+0.00%) |
Aug 17, 2006 | 5.565 | 5.565 | 5.507 | 5.557 | 66,903 | +0.01(+0.18%) |
Aug 16, 2006 | 5.532 | 5.565 | 5.522 | 5.547 | 23,752 | +0.00(+0.05%) |
Aug 15, 2006 | 5.560 | 5.565 | 5.469 | 5.545 | 30,878 | +0.00(+0.00%) |
Aug 14, 2006 | 5.545 | 5.570 | 5.509 | 5.545 | 55,027 | +0.00(+0.00%) |
Aug 11, 2006 | 5.557 | 5.570 | 5.537 | 5.545 | 48,297 | -0.03(-0.45%) |
Aug 10, 2006 | 5.608 | 5.628 | 5.535 | 5.570 | 172,999 | +0.10(+1.80%) |
Aug 09, 2006 | 5.545 | 5.545 | 5.469 | 5.471 | 40,775 | -0.05(-0.87%) |
Aug 08, 2006 | 5.507 | 5.532 | 5.466 | 5.519 | 49,880 | +0.01(+0.09%) |
Aug 07, 2006 | 5.469 | 5.514 | 5.444 | 5.514 | 60,965 | +0.02(+0.37%) |
Aug 04, 2006 | 5.383 | 5.494 | 5.383 | 5.494 | 41,963 | +0.09(+1.59%) |
Aug 03, 2006 | 5.418 | 5.431 | 5.380 | 5.408 | 42,359 | -0.01(-0.19%) |
Aug 02, 2006 | 5.431 | 5.449 | 5.391 | 5.418 | 83,530 | -0.03(-0.60%) |
Aug 01, 2006 | 5.380 | 5.456 | 5.355 | 5.451 | 135,390 | -0.02(-0.32%) |
Jul 31, 2006 | 5.380 | 5.469 | 5.380 | 5.469 | 139,349 | +0.03(+0.46%) |
Jul 28, 2006 | 5.469 | 5.481 | 5.380 | 5.444 | 61,757 | +0.00(+0.00%) |
Jul 27, 2006 | 5.431 | 5.532 | 5.431 | 5.444 | 72,446 | +0.04(+0.70%) |
Jul 26, 2006 | 5.456 | 5.494 | 5.406 | 5.406 | 62,549 | -0.07(-1.25%) |
Jul 25, 2006 | 5.406 | 5.494 | 5.380 | 5.474 | 80,759 | +0.09(+1.74%) |
Jul 24, 2006 | 5.305 | 5.388 | 5.302 | 5.380 | 84,322 | +0.10(+1.91%) |
Jul 21, 2006 | 5.229 | 5.279 | 5.199 | 5.279 | 28,899 | +0.05(+0.97%) |
Jul 20, 2006 | 5.216 | 5.231 | 5.204 | 5.229 | 10,688 | +0.03(+0.58%) |
Jul 19, 2006 | 5.135 | 5.199 | 5.103 | 5.199 | 58,590 | -0.01(-0.10%) |
Jul 18, 2006 | 5.183 | 5.241 | 5.171 | 5.204 | 17,418 | +0.05(+0.88%) |
Jul 17, 2006 | 5.120 | 5.158 | 5.090 | 5.158 | 17,814 | -0.01(-0.15%) |
Jul 14, 2006 | 5.153 | 5.166 | 5.103 | 5.166 | 50,276 | +0.00(+0.00%) |
Jul 13, 2006 | 5.055 | 5.305 | 5.055 | 5.166 | 115,992 | +0.06(+1.19%) |
Jul 12, 2006 | 5.110 | 5.125 | 5.057 | 5.105 | 25,336 | +0.02(+0.40%) |
Jul 11, 2006 | 5.050 | 5.085 | 5.039 | 5.085 | 50,672 | -0.02(-0.30%) |
Jul 10, 2006 | 5.070 | 5.100 | 5.034 | 5.100 | 153,997 | -0.01(-0.10%) |
Jul 07, 2006 | 5.103 | 5.118 | 5.077 | 5.105 | 20,189 | -0.03(-0.54%) |
Jul 06, 2006 | 5.103 | 5.135 | 5.100 | 5.133 | 12,668 | +0.01(+0.10%) |
Jul 05, 2006 | 5.090 | 5.188 | 5.072 | 5.128 | 34,837 | +0.00(+0.00%) |
Jul 03, 2006 | 5.161 | 5.161 | 5.070 | 5.128 | 48,297 | -0.03(-0.64%) |
Jun 30, 2006 | 5.140 | 5.161 | 5.077 | 5.161 | 55,027 | -0.01(-0.10%) |
Jun 29, 2006 | 5.060 | 5.166 | 5.032 | 5.166 | 64,132 | +0.10(+1.99%) |
Jun 28, 2006 | 5.103 | 5.176 | 5.052 | 5.065 | 49,484 | -0.07(-1.38%) |
Jun 27, 2006 | 5.103 | 5.153 | 5.090 | 5.135 | 50,276 | -0.01(-0.25%) |
Jun 26, 2006 | 5.153 | 5.153 | 5.032 | 5.148 | 80,363 | -0.01(-0.10%) |
Jun 23, 2006 | 5.166 | 5.166 | 5.077 | 5.153 | 64,924 | +0.04(+0.79%) |
Jun 22, 2006 | 5.077 | 5.113 | 5.060 | 5.113 | 17,418 | +0.02(+0.35%) |
Jun 21, 2006 | 5.103 | 5.115 | 5.065 | 5.095 | 42,755 | -0.03(-0.64%) |
Jun 20, 2006 | 5.103 | 5.140 | 5.085 | 5.128 | 28,503 | +0.00(+0.00%) |
Jun 19, 2006 | 5.108 | 5.151 | 5.065 | 5.128 | 34,837 | +0.02(+0.45%) |
Jun 16, 2006 | 5.077 | 5.108 | 5.070 | 5.105 | 45,526 | -0.01(-0.20%) |
Jun 15, 2006 | 5.060 | 5.115 | 5.060 | 5.115 | 52,256 | +0.01(+0.10%) |
Jun 14, 2006 | 5.090 | 5.140 | 5.027 | 5.110 | 40,379 | -0.02(-0.34%) |
Jun 13, 2006 | 5.199 | 5.199 | 5.039 | 5.128 | 114,409 | -0.05(-0.98%) |
Jun 12, 2006 | 5.125 | 5.178 | 5.090 | 5.178 | 38,004 | +0.04(+0.74%) |
Jun 09, 2006 | 5.173 | 5.191 | 5.115 | 5.140 | 21,773 | -0.04(-0.73%) |
Jun 08, 2006 | 5.178 | 5.254 | 5.052 | 5.178 | 65,716 | +0.00(+0.00%) |
Jun 07, 2006 | 5.229 | 5.229 | 5.153 | 5.178 | 29,690 | -0.03(-0.49%) |
Jun 06, 2006 | 5.241 | 5.241 | 5.123 | 5.204 | 36,025 | -0.05(-0.96%) |
Jun 05, 2006 | 5.216 | 5.279 | 5.166 | 5.254 | 23,752 | +0.08(+1.46%) |
Jun 02, 2006 | 5.133 | 5.188 | 5.115 | 5.178 | 62,153 | +0.06(+1.08%) |
Jun 01, 2006 | 5.216 | 5.216 | 5.118 | 5.123 | 38,004 | -0.10(-1.84%) |
May 31, 2006 | 5.178 | 5.219 | 5.120 | 5.219 | 47,109 | -0.01(-0.19%) |
May 30, 2006 | 5.229 | 5.254 | 5.153 | 5.229 | 22,565 | -0.03(-0.48%) |
May 26, 2006 | 5.262 | 5.305 | 5.128 | 5.254 | 47,901 | +0.02(+0.29%) |
May 25, 2006 | 5.103 | 5.330 | 5.103 | 5.239 | 72,050 | +0.10(+1.87%) |
May 24, 2006 | 5.153 | 5.178 | 5.098 | 5.143 | 36,816 | -0.05(-0.92%) |
May 23, 2006 | 5.143 | 5.254 | 5.115 | 5.191 | 125,098 | +0.07(+1.43%) |
May 22, 2006 | 5.128 | 5.135 | 5.077 | 5.118 | 39,192 | +0.03(+0.50%) |
May 19, 2006 | 5.065 | 5.115 | 5.055 | 5.092 | 72,050 | +0.00(+0.05%) |
May 18, 2006 | 5.077 | 5.153 | 5.072 | 5.090 | 40,379 | -0.01(-0.25%) |
May 17, 2006 | 5.090 | 5.191 | 5.072 | 5.103 | 117,180 | -0.03(-0.49%) |
May 16, 2006 | 5.133 | 5.163 | 5.128 | 5.128 | 76,404 | -0.01(-0.10%) |
May 15, 2006 | 5.115 | 5.178 | 5.115 | 5.133 | 31,274 | +0.01(+0.10%) |
May 12, 2006 | 5.279 | 5.287 | 5.115 | 5.128 | 156,768 | -0.16(-3.10%) |
May 11, 2006 | 5.330 | 5.380 | 5.282 | 5.292 | 106,491 | -0.04(-0.71%) |
May 10, 2006 | 5.292 | 5.330 | 5.292 | 5.330 | 84,718 | +0.05(+0.86%) |
May 09, 2006 | 5.254 | 5.332 | 5.254 | 5.284 | 146,475 | +0.01(+0.10%) |
May 08, 2006 | 5.317 | 5.343 | 5.254 | 5.279 | 116,388 | -0.03(-0.48%) |
May 05, 2006 | 5.292 | 5.305 | 5.204 | 5.305 | 171,415 | -0.01(-0.24%) |
May 04, 2006 | 5.317 | 5.353 | 5.317 | 5.317 | 36,025 | +0.02(+0.33%) |
May 03, 2006 | 5.292 | 5.330 | 5.254 | 5.300 | 79,967 | +0.02(+0.38%) |
May 02, 2006 | 5.380 | 5.380 | 5.254 | 5.279 | 38,796 | -0.17(-3.20%) |