Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.107 | 7.121 | 7.066 | 7.076 | 232,123 | -0.02(-0.29%) |
Apr 27, 2007 | 7.121 | 7.121 | 7.076 | 7.097 | 205,452 | -0.01(-0.10%) |
Apr 26, 2007 | 7.080 | 7.107 | 7.076 | 7.104 | 296,308 | +0.02(+0.24%) |
Apr 25, 2007 | 7.015 | 7.087 | 7.015 | 7.087 | 369,579 | +0.06(+0.87%) |
Apr 24, 2007 | 6.995 | 7.033 | 6.978 | 7.025 | 294,843 | +0.02(+0.24%) |
Apr 23, 2007 | 6.991 | 7.046 | 6.991 | 7.008 | 318,876 | +0.02(+0.29%) |
Apr 20, 2007 | 6.988 | 7.022 | 6.974 | 6.988 | 362,252 | +0.02(+0.24%) |
Apr 19, 2007 | 6.943 | 6.991 | 6.943 | 6.971 | 284,878 | -0.03(-0.49%) |
Apr 18, 2007 | 6.971 | 7.022 | 6.967 | 7.005 | 255,569 | +0.01(+0.20%) |
Apr 17, 2007 | 6.964 | 7.008 | 6.964 | 6.991 | 293,084 | +0.00(+0.00%) |
Apr 16, 2007 | 6.984 | 7.008 | 6.964 | 6.991 | 274,327 | +0.02(+0.34%) |
Apr 13, 2007 | 6.984 | 6.995 | 6.950 | 6.967 | 289,567 | -0.03(-0.49%) |
Apr 12, 2007 | 6.916 | 7.001 | 6.916 | 7.001 | 240,915 | +0.05(+0.69%) |
Apr 11, 2007 | 6.971 | 6.991 | 6.940 | 6.954 | 220,985 | -0.04(-0.59%) |
Apr 10, 2007 | 6.991 | 7.005 | 6.964 | 6.995 | 317,117 | -0.03(-0.49%) |
Apr 09, 2007 | 7.008 | 7.032 | 7.008 | 7.029 | 222,451 | +0.02(+0.29%) |
Apr 05, 2007 | 7.015 | 7.025 | 6.988 | 7.008 | 197,832 | -0.01(-0.19%) |
Apr 04, 2007 | 6.995 | 7.025 | 6.988 | 7.022 | 267,879 | +0.01(+0.15%) |
Apr 03, 2007 | 6.988 | 7.022 | 6.985 | 7.012 | 259,380 | +0.04(+0.59%) |
Apr 02, 2007 | 6.926 | 6.978 | 6.920 | 6.971 | 301,584 | +0.06(+0.84%) |
Mar 30, 2007 | 6.899 | 6.933 | 6.885 | 6.913 | 198,711 | +0.02(+0.35%) |
Mar 29, 2007 | 6.862 | 6.902 | 6.858 | 6.889 | 210,434 | +0.04(+0.55%) |
Mar 28, 2007 | 6.875 | 6.885 | 6.848 | 6.851 | 179,367 | -0.02(-0.35%) |
Mar 27, 2007 | 6.892 | 6.909 | 6.831 | 6.875 | 325,617 | -0.04(-0.54%) |
Mar 26, 2007 | 6.906 | 6.913 | 6.858 | 6.913 | 391,268 | +0.02(+0.30%) |
Mar 23, 2007 | 6.879 | 6.902 | 6.868 | 6.892 | 243,846 | -0.01(-0.20%) |
Mar 22, 2007 | 6.868 | 6.916 | 6.838 | 6.906 | 382,768 | +0.04(+0.55%) |
Mar 21, 2007 | 6.756 | 6.868 | 6.756 | 6.868 | 323,565 | +0.09(+1.36%) |
Mar 20, 2007 | 6.728 | 6.776 | 6.711 | 6.776 | 220,106 | +0.04(+0.56%) |
Mar 19, 2007 | 6.708 | 6.745 | 6.708 | 6.739 | 244,139 | +0.02(+0.25%) |
Mar 16, 2007 | 6.722 | 6.749 | 6.694 | 6.722 | 136,870 | +0.03(+0.46%) |
Mar 15, 2007 | 6.670 | 6.701 | 6.640 | 6.691 | 128,664 | +0.04(+0.56%) |
Mar 14, 2007 | 6.606 | 6.657 | 6.554 | 6.653 | 282,826 | +0.04(+0.67%) |
Mar 13, 2007 | 6.708 | 6.731 | 6.606 | 6.609 | 282,533 | -0.10(-1.48%) |
Mar 12, 2007 | 6.711 | 6.732 | 6.684 | 6.708 | 163,541 | +0.00(+0.00%) |
Mar 09, 2007 | 6.708 | 6.735 | 6.684 | 6.708 | 182,005 | -0.01(-0.15%) |
Mar 08, 2007 | 6.705 | 6.739 | 6.681 | 6.718 | 258,207 | -0.01(-0.15%) |
Mar 07, 2007 | 6.684 | 6.756 | 6.681 | 6.728 | 210,434 | +0.02(+0.31%) |
Mar 06, 2007 | 6.640 | 6.722 | 6.636 | 6.708 | 222,158 | +0.10(+1.50%) |
Mar 05, 2007 | 6.691 | 6.732 | 6.568 | 6.609 | 340,857 | -0.16(-2.37%) |
Mar 02, 2007 | 6.807 | 6.848 | 6.739 | 6.769 | 243,260 | -0.04(-0.55%) |
Mar 01, 2007 | 6.810 | 6.814 | 6.742 | 6.807 | 311,988 | -0.02(-0.30%) |
Feb 28, 2007 | 6.821 | 6.838 | 6.786 | 6.827 | 242,088 | +0.02(+0.35%) |
Feb 27, 2007 | 6.940 | 6.940 | 6.756 | 6.803 | 332,651 | -0.17(-2.45%) |
Feb 26, 2007 | 6.920 | 6.991 | 6.920 | 6.974 | 378,117 | +0.06(+0.89%) |
Feb 23, 2007 | 6.862 | 6.926 | 6.862 | 6.913 | 329,134 | +0.05(+0.70%) |
Feb 22, 2007 | 6.858 | 6.930 | 6.841 | 6.865 | 493,554 | -0.03(-0.45%) |
Feb 21, 2007 | 6.875 | 6.906 | 6.858 | 6.896 | 412,370 | +0.03(+0.45%) |
Feb 20, 2007 | 6.844 | 6.882 | 6.841 | 6.865 | 404,750 | +0.01(+0.10%) |
Feb 16, 2007 | 6.879 | 6.913 | 6.834 | 6.858 | 396,250 | -0.02(-0.30%) |
Feb 15, 2007 | 6.926 | 6.930 | 6.875 | 6.879 | 259,086 | -0.03(-0.49%) |
Feb 14, 2007 | 6.902 | 6.937 | 6.882 | 6.913 | 501,928 | +0.02(+0.30%) |
Feb 13, 2007 | 6.862 | 6.940 | 6.861 | 6.892 | 403,958 | +0.05(+0.80%) |
Feb 12, 2007 | 6.834 | 6.875 | 6.824 | 6.838 | 341,253 | -0.01(-0.15%) |
Feb 09, 2007 | 6.858 | 6.909 | 6.824 | 6.848 | 310,962 | -0.01(-0.15%) |
Feb 08, 2007 | 6.872 | 6.909 | 6.827 | 6.858 | 507,915 | -0.05(-0.74%) |
Feb 07, 2007 | 6.899 | 6.940 | 6.896 | 6.909 | 330,599 | -0.01(-0.20%) |
Feb 06, 2007 | 6.892 | 6.924 | 6.875 | 6.923 | 295,429 | +0.03(+0.45%) |
Feb 05, 2007 | 6.865 | 6.902 | 6.858 | 6.892 | 351,701 | +0.01(+0.20%) |
Feb 02, 2007 | 6.844 | 6.892 | 6.844 | 6.879 | 378,079 | +0.00(+0.00%) |
Feb 01, 2007 | 6.889 | 6.913 | 6.862 | 6.879 | 375,148 | +0.00(+0.05%) |
Jan 31, 2007 | 6.872 | 6.885 | 6.824 | 6.875 | 977,730 | +0.02(+0.35%) |
Jan 30, 2007 | 6.821 | 6.855 | 6.817 | 6.851 | 465,711 | +0.04(+0.55%) |
Jan 29, 2007 | 6.745 | 6.814 | 6.745 | 6.814 | 339,099 | +0.07(+1.01%) |
Jan 26, 2007 | 6.793 | 6.797 | 6.728 | 6.745 | 440,799 | -0.01(-0.20%) |
Jan 25, 2007 | 6.786 | 6.800 | 6.735 | 6.759 | 373,389 | -0.04(-0.65%) |
Jan 24, 2007 | 6.783 | 6.807 | 6.756 | 6.803 | 523,742 | -0.00(-0.05%) |
Jan 23, 2007 | 6.725 | 6.810 | 6.715 | 6.807 | 443,437 | +0.05(+0.76%) |
Jan 22, 2007 | 6.739 | 6.773 | 6.718 | 6.756 | 359,321 | -0.01(-0.10%) |
Jan 19, 2007 | 6.708 | 6.763 | 6.684 | 6.763 | 428,783 | +0.04(+0.66%) |
Jan 18, 2007 | 6.739 | 6.790 | 6.698 | 6.718 | 469,814 | -0.02(-0.30%) |
Jan 17, 2007 | 6.745 | 6.790 | 6.722 | 6.739 | 310,083 | -0.05(-0.75%) |
Jan 16, 2007 | 6.790 | 6.807 | 6.735 | 6.790 | 330,892 | +0.01(+0.20%) |
Jan 12, 2007 | 6.773 | 6.793 | 6.756 | 6.776 | 347,598 | -0.02(-0.35%) |
Jan 11, 2007 | 6.824 | 6.906 | 6.756 | 6.800 | 511,432 | -0.03(-0.40%) |
Jan 10, 2007 | 6.824 | 6.827 | 6.766 | 6.827 | 431,420 | -0.01(-0.15%) |
Jan 09, 2007 | 6.766 | 6.875 | 6.759 | 6.838 | 596,134 | +0.01(+0.10%) |
Jan 08, 2007 | 7.148 | 7.148 | 6.749 | 6.831 | 378,958 | -0.01(-0.15%) |
Jan 05, 2007 | 6.872 | 6.909 | 6.780 | 6.841 | 771,692 | -0.08(-1.18%) |
Jan 04, 2007 | 6.851 | 6.943 | 6.851 | 6.923 | 487,399 | +0.02(+0.35%) |
Jan 03, 2007 | 6.937 | 6.943 | 6.858 | 6.899 | 660,319 | -0.04(-0.64%) |
Dec 29, 2006 | 6.981 | 6.984 | 6.933 | 6.943 | 398,009 | +0.00(+0.00%) |
Dec 28, 2006 | 6.930 | 6.960 | 6.906 | 6.943 | 358,735 | +0.04(+0.64%) |
Dec 27, 2006 | 6.967 | 6.988 | 6.862 | 6.899 | 503,519 | +0.00(+0.00%) |
Dec 26, 2006 | 6.827 | 6.909 | 6.827 | 6.899 | 289,860 | +0.06(+0.95%) |
Dec 22, 2006 | 6.821 | 6.848 | 6.797 | 6.834 | 329,427 | +0.03(+0.50%) |
Dec 21, 2006 | 6.790 | 6.810 | 6.769 | 6.800 | 327,082 | +0.02(+0.25%) |
Dec 20, 2006 | 6.786 | 6.803 | 6.763 | 6.783 | 388,044 | +0.01(+0.20%) |
Dec 19, 2006 | 6.739 | 6.769 | 6.708 | 6.769 | 263,190 | +0.02(+0.35%) |
Dec 18, 2006 | 6.793 | 6.797 | 6.739 | 6.745 | 1,232,128 | -0.03(-0.40%) |
Dec 15, 2006 | 6.756 | 6.780 | 6.732 | 6.773 | 304,808 | +0.03(+0.40%) |
Dec 14, 2006 | 6.742 | 6.756 | 6.725 | 6.745 | 833,826 | +0.01(+0.15%) |
Dec 13, 2006 | 6.739 | 6.783 | 6.705 | 6.735 | 300,704 | +0.00(+0.00%) |
Dec 12, 2006 | 6.687 | 6.739 | 6.687 | 6.735 | 286,636 | +0.03(+0.51%) |
Dec 11, 2006 | 6.657 | 6.725 | 6.657 | 6.701 | 342,323 | +0.05(+0.72%) |
Dec 08, 2006 | 6.698 | 6.698 | 6.626 | 6.653 | 445,488 | -0.03(-0.41%) |
Dec 07, 2006 | 6.790 | 6.790 | 6.650 | 6.681 | 572,980 | -0.18(-2.59%) |
Dec 06, 2006 | 6.834 | 6.875 | 6.834 | 6.858 | 447,247 | +0.01(+0.20%) |
Dec 05, 2006 | 6.827 | 6.855 | 6.814 | 6.844 | 465,711 | +0.02(+0.25%) |
Dec 04, 2006 | 6.824 | 6.844 | 6.803 | 6.827 | 638,924 | +0.02(+0.30%) |
Dec 01, 2006 | 6.776 | 6.821 | 6.749 | 6.807 | 626,615 | +0.01(+0.10%) |
Nov 30, 2006 | 6.790 | 6.803 | 6.731 | 6.800 | 494,433 | +0.04(+0.66%) |
Nov 29, 2006 | 6.701 | 6.759 | 6.701 | 6.756 | 357,270 | +0.06(+0.97%) |
Nov 28, 2006 | 6.660 | 6.698 | 6.633 | 6.691 | 703,696 | +0.04(+0.56%) |
Nov 27, 2006 | 6.674 | 6.701 | 6.612 | 6.653 | 941,095 | -0.05(-0.71%) |
Nov 24, 2006 | 6.698 | 6.711 | 6.664 | 6.701 | 261,138 | -0.01(-0.15%) |
Nov 22, 2006 | 6.667 | 6.711 | 6.657 | 6.711 | 806,862 | +0.03(+0.51%) |
Nov 21, 2006 | 6.667 | 6.684 | 6.640 | 6.677 | 454,574 | +0.02(+0.26%) |
Nov 20, 2006 | 6.657 | 6.670 | 6.636 | 6.660 | 376,027 | +0.03(+0.51%) |
Nov 17, 2006 | 6.660 | 6.660 | 6.619 | 6.626 | 359,321 | -0.04(-0.61%) |
Nov 16, 2006 | 6.633 | 6.670 | 6.629 | 6.667 | 779,898 | +0.02(+0.31%) |
Nov 15, 2006 | 6.640 | 6.670 | 6.629 | 6.647 | 499,709 | -0.01(-0.20%) |
Nov 14, 2006 | 6.657 | 6.670 | 6.602 | 6.660 | 534,586 | +0.00(+0.05%) |
Nov 13, 2006 | 6.660 | 6.684 | 6.626 | 6.657 | 567,119 | +0.00(+0.00%) |
Nov 10, 2006 | 6.657 | 6.660 | 6.626 | 6.657 | 235,053 | +0.00(+0.05%) |
Nov 09, 2006 | 6.670 | 6.670 | 6.629 | 6.653 | 334,116 | -0.01(-0.15%) |
Nov 08, 2006 | 6.626 | 6.664 | 6.612 | 6.664 | 915,010 | +0.02(+0.31%) |
Nov 07, 2006 | 6.660 | 6.660 | 6.623 | 6.643 | 363,718 | -0.02(-0.26%) |
Nov 06, 2006 | 6.650 | 6.681 | 6.606 | 6.660 | 398,595 | +0.04(+0.67%) |
Nov 03, 2006 | 6.616 | 6.647 | 6.568 | 6.616 | 314,186 | +0.00(+0.00%) |
Nov 02, 2006 | 6.670 | 6.694 | 6.520 | 6.616 | 839,687 | -0.05(-0.82%) |
Nov 01, 2006 | 6.650 | 6.714 | 6.647 | 6.670 | 624,270 | +0.03(+0.51%) |
Oct 31, 2006 | 6.650 | 6.681 | 6.609 | 6.636 | 449,005 | +0.01(+0.10%) |
Oct 30, 2006 | 6.660 | 6.667 | 6.612 | 6.629 | 539,569 | -0.02(-0.36%) |
Oct 27, 2006 | 6.705 | 6.718 | 6.599 | 6.653 | 401,819 | -0.03(-0.46%) |
Oct 26, 2006 | 6.677 | 6.684 | 6.623 | 6.684 | 406,508 | +0.03(+0.41%) |
Oct 25, 2006 | 6.609 | 6.670 | 6.606 | 6.657 | 609,616 | +0.02(+0.36%) |
Oct 24, 2006 | 6.653 | 6.670 | 6.592 | 6.633 | 567,705 | -0.04(-0.66%) |
Oct 23, 2006 | 6.636 | 6.684 | 6.636 | 6.677 | 481,245 | +0.04(+0.62%) |
Oct 20, 2006 | 6.629 | 6.653 | 6.589 | 6.636 | 273,155 | +0.00(+0.00%) |
Oct 19, 2006 | 6.568 | 6.636 | 6.558 | 6.636 | 312,428 | +0.04(+0.62%) |
Oct 18, 2006 | 6.582 | 6.602 | 6.548 | 6.595 | 390,095 | +0.04(+0.57%) |
Oct 17, 2006 | 6.575 | 6.592 | 6.531 | 6.558 | 361,080 | -0.01(-0.21%) |
Oct 16, 2006 | 6.582 | 6.589 | 6.531 | 6.571 | 321,220 | +0.03(+0.47%) |
Oct 13, 2006 | 6.517 | 6.606 | 6.500 | 6.541 | 292,498 | +0.03(+0.42%) |
Oct 12, 2006 | 6.493 | 6.531 | 6.473 | 6.513 | 468,056 | +0.04(+0.69%) |
Oct 11, 2006 | 6.459 | 6.473 | 6.435 | 6.469 | 284,292 | +0.02(+0.26%) |
Oct 10, 2006 | 6.449 | 6.452 | 6.425 | 6.452 | 185,229 | +0.00(+0.00%) |
Oct 09, 2006 | 6.459 | 6.466 | 6.415 | 6.452 | 271,103 | +0.00(+0.00%) |
Oct 06, 2006 | 6.469 | 6.479 | 6.432 | 6.452 | 285,464 | -0.02(-0.26%) |
Oct 05, 2006 | 6.479 | 6.483 | 6.418 | 6.469 | 329,427 | -0.01(-0.16%) |
Oct 04, 2006 | 6.401 | 6.479 | 6.397 | 6.479 | 389,802 | +0.08(+1.23%) |
Oct 03, 2006 | 6.435 | 6.462 | 6.367 | 6.401 | 457,212 | -0.06(-0.95%) |
Oct 02, 2006 | 6.462 | 6.466 | 6.432 | 6.462 | 236,519 | +0.02(+0.37%) |
Sep 29, 2006 | 6.466 | 6.466 | 6.404 | 6.438 | 354,339 | -0.01(-0.21%) |
Sep 28, 2006 | 6.462 | 6.466 | 6.432 | 6.452 | 263,483 | -0.01(-0.11%) |
Sep 27, 2006 | 6.449 | 6.469 | 6.432 | 6.459 | 412,370 | +0.01(+0.21%) |
Sep 26, 2006 | 6.462 | 6.462 | 6.363 | 6.445 | 699,007 | +0.01(+0.21%) |
Sep 25, 2006 | 6.343 | 6.432 | 6.305 | 6.432 | 651,234 | +0.09(+1.45%) |
Sep 22, 2006 | 6.316 | 6.346 | 6.281 | 6.339 | 566,825 | +0.02(+0.27%) |
Sep 21, 2006 | 6.316 | 6.336 | 6.302 | 6.322 | 252,932 | -0.01(-0.16%) |
Sep 20, 2006 | 6.326 | 6.346 | 6.295 | 6.333 | 392,733 | +0.04(+0.60%) |
Sep 19, 2006 | 6.343 | 6.346 | 6.268 | 6.295 | 543,965 | -0.04(-0.65%) |
Sep 18, 2006 | 6.346 | 6.374 | 6.295 | 6.336 | 461,901 | +0.00(+0.00%) |
Sep 15, 2006 | 6.299 | 6.339 | 6.264 | 6.336 | 271,396 | +0.04(+0.70%) |
Sep 14, 2006 | 6.302 | 6.339 | 6.258 | 6.292 | 372,217 | -0.01(-0.11%) |
Sep 13, 2006 | 6.241 | 6.302 | 6.234 | 6.299 | 309,204 | +0.03(+0.49%) |
Sep 12, 2006 | 6.264 | 6.268 | 6.220 | 6.268 | 213,072 | +0.05(+0.77%) |
Sep 11, 2006 | 6.244 | 6.281 | 6.210 | 6.220 | 307,445 | -0.02(-0.38%) |
Sep 08, 2006 | 6.223 | 6.268 | 6.213 | 6.244 | 202,521 | +0.03(+0.44%) |
Sep 07, 2006 | 6.292 | 6.307 | 6.193 | 6.217 | 234,467 | -0.11(-1.67%) |
Sep 06, 2006 | 6.377 | 6.380 | 6.295 | 6.322 | 314,479 | -0.02(-0.32%) |
Sep 05, 2006 | 6.346 | 6.384 | 6.312 | 6.343 | 300,411 | -0.04(-0.59%) |
Sep 01, 2006 | 6.401 | 6.404 | 6.346 | 6.380 | 382,475 | +0.01(+0.21%) |
Aug 31, 2006 | 6.380 | 6.391 | 6.343 | 6.367 | 390,388 | +0.01(+0.21%) |
Aug 30, 2006 | 6.380 | 6.394 | 6.329 | 6.353 | 378,372 | -0.02(-0.32%) |
Aug 29, 2006 | 6.370 | 6.374 | 6.326 | 6.374 | 242,967 | +0.02(+0.32%) |
Aug 28, 2006 | 6.316 | 6.353 | 6.305 | 6.353 | 300,411 | +0.05(+0.81%) |
Aug 25, 2006 | 6.350 | 6.357 | 6.285 | 6.302 | 237,984 | -0.03(-0.43%) |
Aug 24, 2006 | 6.312 | 6.329 | 6.285 | 6.329 | 267,000 | +0.01(+0.22%) |
Aug 23, 2006 | 6.357 | 6.363 | 6.299 | 6.316 | 500,881 | -0.03(-0.54%) |
Aug 22, 2006 | 6.339 | 6.357 | 6.336 | 6.350 | 440,799 | +0.01(+0.22%) |
Aug 21, 2006 | 6.333 | 6.357 | 6.319 | 6.336 | 641,269 | +0.02(+0.27%) |
Aug 18, 2006 | 6.275 | 6.326 | 6.275 | 6.319 | 325,617 | +0.03(+0.54%) |
Aug 17, 2006 | 6.247 | 6.285 | 6.227 | 6.285 | 356,391 | +0.01(+0.11%) |
Aug 16, 2006 | 6.295 | 6.302 | 6.247 | 6.278 | 449,592 | +0.01(+0.22%) |
Aug 15, 2006 | 6.244 | 6.268 | 6.213 | 6.264 | 414,714 | +0.04(+0.71%) |
Aug 14, 2006 | 6.230 | 6.261 | 6.210 | 6.220 | 791,328 | -0.02(-0.27%) |
Aug 11, 2006 | 6.271 | 6.275 | 6.172 | 6.237 | 415,301 | -0.05(-0.81%) |
Aug 10, 2006 | 6.288 | 6.288 | 6.217 | 6.288 | 296,601 | +0.01(+0.22%) |
Aug 09, 2006 | 6.281 | 6.292 | 6.254 | 6.275 | 437,575 | -0.01(-0.11%) |
Aug 08, 2006 | 6.264 | 6.292 | 6.244 | 6.281 | 426,438 | +0.07(+1.10%) |
Aug 07, 2006 | 6.312 | 6.312 | 6.206 | 6.213 | 312,428 | -0.09(-1.46%) |
Aug 04, 2006 | 6.295 | 6.333 | 6.281 | 6.305 | 642,734 | +0.05(+0.87%) |
Aug 03, 2006 | 6.220 | 6.254 | 6.200 | 6.251 | 442,851 | +0.01(+0.22%) |
Aug 02, 2006 | 6.217 | 6.275 | 6.217 | 6.237 | 817,120 | +0.02(+0.33%) |
Aug 01, 2006 | 6.159 | 6.217 | 6.145 | 6.217 | 343,202 | +0.01(+0.16%) |
Jul 31, 2006 | 6.234 | 6.234 | 6.172 | 6.206 | 488,865 | -0.00(-0.05%) |
Jul 28, 2006 | 6.142 | 6.210 | 6.135 | 6.210 | 271,103 | +0.09(+1.39%) |
Jul 27, 2006 | 6.148 | 6.186 | 6.111 | 6.125 | 422,042 | -0.02(-0.28%) |
Jul 26, 2006 | 6.101 | 6.142 | 6.097 | 6.142 | 269,931 | +0.02(+0.39%) |
Jul 25, 2006 | 6.073 | 6.118 | 6.066 | 6.118 | 650,355 | +0.03(+0.45%) |
Jul 24, 2006 | 6.032 | 6.107 | 6.032 | 6.090 | 412,663 | +0.10(+1.59%) |
Jul 21, 2006 | 5.988 | 6.026 | 5.981 | 5.995 | 206,917 | -0.04(-0.68%) |
Jul 20, 2006 | 6.039 | 6.073 | 5.988 | 6.036 | 288,102 | +0.00(+0.00%) |
Jul 19, 2006 | 5.916 | 6.036 | 5.910 | 6.036 | 420,869 | +0.13(+2.14%) |
Jul 18, 2006 | 5.896 | 5.920 | 5.841 | 5.910 | 197,246 | +0.01(+0.12%) |
Jul 17, 2006 | 5.903 | 5.916 | 5.855 | 5.903 | 330,599 | +0.02(+0.29%) |
Jul 14, 2006 | 5.913 | 5.916 | 5.845 | 5.886 | 240,915 | -0.02(-0.35%) |
Jul 13, 2006 | 5.879 | 5.937 | 5.869 | 5.906 | 296,894 | -0.01(-0.17%) |
Jul 12, 2006 | 5.961 | 5.971 | 5.916 | 5.916 | 194,022 | -0.05(-0.91%) |
Jul 11, 2006 | 5.923 | 5.971 | 5.903 | 5.971 | 241,208 | +0.01(+0.23%) |
Jul 10, 2006 | 5.923 | 5.957 | 5.920 | 5.957 | 294,843 | +0.06(+1.04%) |
Jul 07, 2006 | 5.927 | 5.954 | 5.882 | 5.896 | 259,086 | -0.01(-0.23%) |
Jul 06, 2006 | 5.892 | 5.920 | 5.879 | 5.910 | 267,879 | +0.01(+0.23%) |
Jul 05, 2006 | 5.899 | 5.923 | 5.869 | 5.896 | 256,449 | -0.00(-0.06%) |
Jul 03, 2006 | 5.892 | 5.920 | 5.892 | 5.899 | 220,106 | +0.02(+0.29%) |
Jun 30, 2006 | 5.886 | 5.920 | 5.852 | 5.882 | 294,257 | -0.00(-0.06%) |
Jun 29, 2006 | 5.828 | 5.886 | 5.814 | 5.886 | 271,396 | +0.07(+1.17%) |
Jun 28, 2006 | 5.773 | 5.817 | 5.756 | 5.817 | 313,307 | +0.03(+0.59%) |
Jun 27, 2006 | 5.807 | 5.831 | 5.766 | 5.783 | 320,048 | -0.03(-0.47%) |
Jun 26, 2006 | 5.783 | 5.828 | 5.736 | 5.811 | 273,741 | +0.00(+0.00%) |
Jun 23, 2006 | 5.766 | 5.817 | 5.766 | 5.811 | 237,691 | +0.03(+0.59%) |
Jun 22, 2006 | 5.838 | 5.838 | 5.776 | 5.776 | 211,607 | -0.06(-1.11%) |
Jun 21, 2006 | 5.814 | 5.852 | 5.800 | 5.841 | 283,412 | +0.03(+0.47%) |
Jun 20, 2006 | 5.814 | 5.814 | 5.746 | 5.814 | 250,294 | +0.02(+0.35%) |
Jun 19, 2006 | 5.811 | 5.811 | 5.746 | 5.794 | 261,724 | +0.01(+0.18%) |
Jun 16, 2006 | 5.787 | 5.841 | 5.763 | 5.783 | 204,866 | -0.04(-0.76%) |
Jun 15, 2006 | 5.705 | 5.828 | 5.705 | 5.828 | 194,315 | +0.10(+1.67%) |
Jun 14, 2006 | 5.776 | 5.787 | 5.684 | 5.732 | 261,724 | -0.05(-0.88%) |
Jun 13, 2006 | 5.783 | 5.811 | 5.746 | 5.783 | 303,049 | -0.03(-0.53%) |
Jun 12, 2006 | 5.862 | 5.862 | 5.800 | 5.814 | 235,347 | +0.00(+0.00%) |
Jun 09, 2006 | 5.794 | 5.834 | 5.787 | 5.814 | 238,277 | +0.02(+0.35%) |
Jun 08, 2006 | 5.783 | 5.807 | 5.671 | 5.794 | 406,801 | -0.01(-0.18%) |
Jun 07, 2006 | 5.807 | 5.834 | 5.783 | 5.804 | 336,754 | -0.00(-0.06%) |
Jun 06, 2006 | 5.811 | 5.821 | 5.746 | 5.807 | 291,912 | -0.01(-0.18%) |
Jun 05, 2006 | 5.872 | 5.886 | 5.807 | 5.817 | 487,693 | -0.04(-0.76%) |
Jun 02, 2006 | 5.852 | 5.869 | 5.811 | 5.862 | 317,117 | +0.08(+1.36%) |
Jun 01, 2006 | 5.766 | 5.787 | 5.712 | 5.783 | 561,843 | +0.06(+1.01%) |
May 31, 2006 | 5.671 | 5.725 | 5.671 | 5.725 | 280,775 | +0.03(+0.60%) |
May 30, 2006 | 5.763 | 5.766 | 5.647 | 5.691 | 169,989 | -0.04(-0.71%) |
May 26, 2006 | 5.667 | 5.732 | 5.660 | 5.732 | 204,280 | +0.06(+1.08%) |
May 25, 2006 | 5.620 | 5.671 | 5.602 | 5.671 | 298,360 | +0.06(+1.03%) |
May 24, 2006 | 5.647 | 5.647 | 5.562 | 5.613 | 328,548 | -0.02(-0.36%) |
May 23, 2006 | 5.650 | 5.674 | 5.616 | 5.633 | 257,621 | -0.00(-0.06%) |
May 22, 2006 | 5.585 | 5.637 | 5.575 | 5.637 | 298,360 | +0.01(+0.24%) |
May 19, 2006 | 5.650 | 5.654 | 5.592 | 5.623 | 264,362 | -0.03(-0.48%) |
May 18, 2006 | 5.698 | 5.698 | 5.637 | 5.650 | 269,051 | -0.01(-0.18%) |
May 17, 2006 | 5.708 | 5.708 | 5.633 | 5.660 | 237,105 | -0.06(-1.01%) |
May 16, 2006 | 5.705 | 5.746 | 5.701 | 5.718 | 208,969 | +0.01(+0.24%) |
May 15, 2006 | 5.718 | 5.766 | 5.698 | 5.705 | 253,518 | -0.01(-0.24%) |
May 12, 2006 | 5.753 | 5.753 | 5.671 | 5.718 | 194,022 | -0.03(-0.53%) |
May 11, 2006 | 5.845 | 5.855 | 5.732 | 5.749 | 318,290 | -0.10(-1.69%) |
May 10, 2006 | 5.811 | 5.848 | 5.804 | 5.848 | 391,268 | +0.01(+0.12%) |
May 09, 2006 | 5.838 | 5.855 | 5.821 | 5.841 | 323,272 | -0.04(-0.75%) |
May 08, 2006 | 5.886 | 5.886 | 5.852 | 5.886 | 333,530 | +0.01(+0.17%) |
May 05, 2006 | 5.821 | 5.875 | 5.817 | 5.875 | 345,546 | +0.06(+1.12%) |
May 04, 2006 | 5.814 | 5.831 | 5.804 | 5.811 | 184,936 | +0.01(+0.18%) |
May 03, 2006 | 5.828 | 5.841 | 5.766 | 5.800 | 332,651 | -0.04(-0.76%) |
May 02, 2006 | 5.834 | 5.862 | 5.804 | 5.845 | 378,079 | +0.01(+0.23%) |