Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.887 | 7.887 | 7.669 | 7.785 | 200,031 | -0.01(-0.19%) |
May 30, 2007 | 7.677 | 7.821 | 7.612 | 7.800 | 210,027 | +0.06(+0.75%) |
May 29, 2007 | 7.554 | 7.785 | 7.554 | 7.742 | 268,203 | +0.19(+2.49%) |
May 25, 2007 | 7.633 | 7.764 | 7.539 | 7.554 | 195,785 | -0.06(-0.76%) |
May 24, 2007 | 7.829 | 7.873 | 7.539 | 7.611 | 390,636 | -0.25(-3.13%) |
May 23, 2007 | 7.764 | 7.966 | 7.713 | 7.858 | 269,410 | +0.24(+3.14%) |
May 22, 2007 | 7.995 | 8.082 | 7.597 | 7.619 | 601,793 | -0.35(-4.36%) |
May 21, 2007 | 7.648 | 8.003 | 7.619 | 7.966 | 379,866 | +0.33(+4.27%) |
May 18, 2007 | 7.901 | 7.901 | 7.604 | 7.640 | 633,006 | -0.25(-3.21%) |
May 17, 2007 | 8.118 | 8.140 | 7.894 | 7.894 | 250,047 | -0.25(-3.02%) |
May 16, 2007 | 7.974 | 8.169 | 7.966 | 8.140 | 282,227 | +0.21(+2.65%) |
May 15, 2007 | 8.024 | 8.147 | 7.908 | 7.930 | 426,344 | -0.09(-1.17%) |
May 14, 2007 | 8.046 | 8.176 | 7.979 | 8.024 | 522,199 | -0.04(-0.45%) |
May 11, 2007 | 7.937 | 8.176 | 7.930 | 8.060 | 692,563 | +0.14(+1.83%) |
May 10, 2007 | 8.278 | 8.307 | 7.901 | 7.916 | 793,536 | -0.41(-4.96%) |
May 09, 2007 | 8.386 | 8.712 | 8.328 | 8.328 | 556,640 | -0.14(-1.71%) |
May 08, 2007 | 8.879 | 8.908 | 8.307 | 8.473 | 633,349 | -0.49(-5.49%) |
May 07, 2007 | 8.973 | 9.255 | 8.966 | 8.966 | 156,386 | -0.10(-1.12%) |
May 04, 2007 | 8.857 | 9.140 | 8.857 | 9.067 | 169,202 | +0.12(+1.29%) |
May 03, 2007 | 9.089 | 9.140 | 8.843 | 8.951 | 275,410 | -0.17(-1.83%) |
May 02, 2007 | 9.103 | 9.292 | 8.980 | 9.118 | 198,286 | +0.07(+0.80%) |
May 01, 2007 | 8.872 | 9.234 | 8.799 | 9.045 | 171,479 | +0.17(+1.88%) |
Apr 30, 2007 | 9.270 | 9.415 | 8.792 | 8.879 | 226,021 | -0.40(-4.29%) |
Apr 27, 2007 | 9.270 | 9.350 | 9.205 | 9.277 | 163,623 | +0.01(+0.08%) |
Apr 26, 2007 | 9.364 | 9.393 | 9.248 | 9.270 | 164,492 | -0.08(-0.85%) |
Apr 25, 2007 | 9.241 | 9.458 | 9.154 | 9.350 | 350,787 | +0.16(+1.73%) |
Apr 24, 2007 | 9.161 | 9.444 | 8.944 | 9.190 | 151,864 | +0.03(+0.32%) |
Apr 23, 2007 | 9.379 | 9.386 | 8.930 | 9.161 | 273,189 | -0.27(-2.84%) |
Apr 20, 2007 | 9.545 | 9.545 | 9.407 | 9.429 | 478,345 | +0.01(+0.08%) |
Apr 19, 2007 | 9.407 | 9.422 | 8.987 | 9.422 | 367,767 | +0.11(+1.17%) |
Apr 18, 2007 | 9.255 | 9.379 | 8.966 | 9.313 | 209,835 | +0.31(+3.46%) |
Apr 17, 2007 | 9.386 | 9.386 | 8.951 | 9.002 | 208,154 | -0.40(-4.24%) |
Apr 16, 2007 | 9.205 | 9.400 | 9.197 | 9.400 | 110,462 | +0.21(+2.29%) |
Apr 13, 2007 | 9.125 | 9.190 | 9.074 | 9.190 | 262,565 | +0.10(+1.12%) |
Apr 12, 2007 | 9.082 | 9.118 | 8.879 | 9.089 | 140,094 | -0.04(-0.40%) |
Apr 11, 2007 | 9.082 | 9.168 | 9.067 | 9.125 | 181,909 | +0.01(+0.16%) |
Apr 10, 2007 | 8.995 | 9.147 | 8.912 | 9.111 | 462,619 | +0.09(+0.96%) |
Apr 09, 2007 | 9.350 | 9.379 | 8.966 | 9.024 | 208,748 | -0.28(-3.03%) |
Apr 05, 2007 | 9.465 | 9.697 | 9.284 | 9.306 | 260,039 | +0.28(+3.13%) |
Apr 04, 2007 | 9.035 | 9.118 | 8.966 | 9.024 | 147,531 | -0.01(-0.16%) |
Apr 03, 2007 | 8.792 | 9.060 | 8.792 | 9.038 | 310,444 | +0.27(+3.06%) |
Apr 02, 2007 | 8.589 | 8.828 | 8.589 | 8.770 | 188,028 | +0.11(+1.25%) |
Mar 30, 2007 | 8.785 | 8.785 | 8.633 | 8.662 | 346,316 | -0.09(-0.99%) |
Mar 29, 2007 | 8.828 | 9.016 | 8.662 | 8.748 | 128,858 | -0.02(-0.25%) |
Mar 28, 2007 | 9.038 | 9.067 | 8.691 | 8.770 | 185,661 | -0.15(-1.70%) |
Mar 27, 2007 | 8.850 | 8.930 | 8.719 | 8.922 | 287,640 | +0.07(+0.74%) |
Mar 26, 2007 | 8.915 | 8.995 | 8.712 | 8.857 | 176,008 | -0.04(-0.41%) |
Mar 23, 2007 | 8.662 | 8.893 | 8.647 | 8.893 | 170,247 | +0.27(+3.11%) |
Mar 22, 2007 | 8.987 | 9.045 | 8.589 | 8.625 | 216,901 | -0.33(-3.72%) |
Mar 21, 2007 | 8.785 | 8.987 | 8.683 | 8.958 | 165,538 | +0.20(+2.32%) |
Mar 20, 2007 | 8.662 | 8.792 | 8.625 | 8.756 | 154,508 | +0.11(+1.26%) |
Mar 19, 2007 | 8.662 | 8.901 | 8.582 | 8.647 | 182,817 | +0.03(+0.34%) |
Mar 16, 2007 | 8.553 | 8.633 | 8.473 | 8.618 | 512,363 | +0.06(+0.68%) |
Mar 15, 2007 | 8.343 | 8.596 | 8.343 | 8.560 | 130,652 | +0.23(+2.78%) |
Mar 14, 2007 | 8.328 | 8.589 | 8.104 | 8.328 | 476,680 | -0.06(-0.69%) |
Mar 13, 2007 | 8.785 | 8.843 | 8.350 | 8.386 | 249,631 | -0.40(-4.53%) |
Mar 12, 2007 | 8.872 | 8.973 | 8.647 | 8.785 | 205,898 | -0.01(-0.08%) |
Mar 09, 2007 | 8.814 | 8.966 | 8.633 | 8.792 | 247,787 | +0.05(+0.58%) |
Mar 08, 2007 | 8.915 | 9.031 | 8.727 | 8.741 | 203,614 | -0.14(-1.63%) |
Mar 07, 2007 | 9.024 | 9.147 | 8.857 | 8.886 | 619,220 | -0.17(-1.92%) |
Mar 06, 2007 | 8.625 | 9.089 | 8.625 | 9.060 | 353,725 | +0.37(+4.25%) |
Mar 05, 2007 | 8.806 | 8.966 | 8.611 | 8.691 | 432,078 | -0.14(-1.64%) |
Mar 02, 2007 | 9.038 | 9.038 | 8.705 | 8.835 | 318,899 | -0.23(-2.56%) |
Mar 01, 2007 | 9.067 | 9.140 | 8.705 | 9.067 | 344,945 | -0.01(-0.16%) |
Feb 28, 2007 | 9.386 | 9.386 | 8.973 | 9.082 | 580,780 | -0.33(-3.54%) |
Feb 27, 2007 | 9.857 | 9.857 | 9.400 | 9.415 | 718,349 | -0.49(-4.97%) |
Feb 26, 2007 | 9.885 | 9.951 | 9.813 | 9.907 | 395,694 | +0.06(+0.59%) |
Feb 23, 2007 | 9.762 | 9.871 | 9.629 | 9.849 | 204,810 | +0.06(+0.59%) |
Feb 22, 2007 | 9.813 | 9.943 | 9.719 | 9.791 | 366,205 | -0.01(-0.15%) |
Feb 21, 2007 | 9.639 | 9.806 | 9.639 | 9.806 | 417,674 | +0.14(+1.50%) |
Feb 20, 2007 | 9.465 | 9.668 | 9.415 | 9.661 | 302,791 | +0.22(+2.30%) |
Feb 16, 2007 | 9.480 | 9.498 | 9.241 | 9.444 | 276,994 | -0.03(-0.31%) |
Feb 15, 2007 | 9.371 | 9.538 | 9.299 | 9.473 | 325,205 | +0.06(+0.62%) |
Feb 14, 2007 | 9.444 | 9.560 | 9.386 | 9.415 | 263,020 | +0.00(+0.00%) |
Feb 13, 2007 | 9.248 | 9.422 | 9.074 | 9.415 | 380,726 | +0.21(+2.28%) |
Feb 12, 2007 | 9.270 | 9.357 | 9.176 | 9.205 | 177,318 | -0.12(-1.32%) |
Feb 09, 2007 | 9.306 | 9.436 | 9.190 | 9.328 | 277,195 | +0.01(+0.16%) |
Feb 08, 2007 | 9.255 | 9.371 | 9.255 | 9.313 | 360,015 | +0.07(+0.70%) |
Feb 07, 2007 | 9.067 | 9.270 | 9.038 | 9.248 | 801,902 | +0.19(+2.08%) |
Feb 06, 2007 | 9.045 | 9.096 | 8.980 | 9.060 | 1,432,148 | +0.02(+0.24%) |
Feb 05, 2007 | 9.009 | 9.053 | 8.901 | 9.038 | 807,584 | +0.08(+0.89%) |
Feb 02, 2007 | 8.792 | 8.980 | 8.792 | 8.958 | 324,639 | +0.12(+1.31%) |
Feb 01, 2007 | 8.770 | 8.908 | 8.763 | 8.843 | 384,353 | +0.07(+0.83%) |
Jan 31, 2007 | 8.698 | 8.835 | 8.662 | 8.770 | 318,451 | +0.01(+0.08%) |
Jan 30, 2007 | 8.799 | 8.821 | 8.734 | 8.763 | 407,482 | -0.02(-0.25%) |
Jan 29, 2007 | 8.625 | 8.915 | 8.618 | 8.785 | 715,620 | +0.14(+1.59%) |
Jan 26, 2007 | 8.864 | 8.893 | 8.625 | 8.647 | 547,053 | +0.04(+0.51%) |
Jan 25, 2007 | 8.683 | 8.777 | 8.538 | 8.604 | 347,745 | -0.05(-0.59%) |
Jan 24, 2007 | 8.857 | 8.879 | 8.604 | 8.654 | 1,009,297 | -0.08(-0.91%) |
Jan 23, 2007 | 8.864 | 8.987 | 8.683 | 8.734 | 292,479 | -0.12(-1.31%) |
Jan 22, 2007 | 8.901 | 8.987 | 8.618 | 8.850 | 179,523 | -0.02(-0.24%) |
Jan 19, 2007 | 8.821 | 8.987 | 8.792 | 8.872 | 225,616 | -0.02(-0.24%) |
Jan 18, 2007 | 8.922 | 9.118 | 8.893 | 8.893 | 964,901 | -0.07(-0.81%) |
Jan 17, 2007 | 9.277 | 9.277 | 8.951 | 8.966 | 449,299 | -0.30(-3.28%) |
Jan 16, 2007 | 9.277 | 9.364 | 9.212 | 9.270 | 775,216 | +0.33(+3.73%) |
Jan 12, 2007 | 8.814 | 9.002 | 8.719 | 8.937 | 200,052 | +0.14(+1.56%) |
Jan 11, 2007 | 8.814 | 8.828 | 8.763 | 8.799 | 123,933 | +0.02(+0.25%) |
Jan 10, 2007 | 8.712 | 8.806 | 8.698 | 8.777 | 100,806 | +0.04(+0.41%) |
Jan 09, 2007 | 8.756 | 8.763 | 8.662 | 8.741 | 160,435 | -0.01(-0.08%) |
Jan 08, 2007 | 8.705 | 8.763 | 8.640 | 8.748 | 184,378 | +0.09(+1.00%) |
Jan 05, 2007 | 8.676 | 8.727 | 8.618 | 8.662 | 423,965 | -0.01(-0.08%) |
Jan 04, 2007 | 8.654 | 8.691 | 8.604 | 8.669 | 420,555 | +0.05(+0.59%) |
Jan 03, 2007 | 8.625 | 8.741 | 8.538 | 8.618 | 439,422 | +0.02(+0.25%) |
Dec 29, 2006 | 8.691 | 8.763 | 8.582 | 8.596 | 305,684 | -0.09(-1.00%) |
Dec 28, 2006 | 8.741 | 8.951 | 8.676 | 8.683 | 439,743 | -0.01(-0.08%) |
Dec 27, 2006 | 8.669 | 8.727 | 8.654 | 8.691 | 237,573 | +0.02(+0.25%) |
Dec 26, 2006 | 8.625 | 8.705 | 8.625 | 8.669 | 135,642 | +0.01(+0.17%) |
Dec 22, 2006 | 8.698 | 8.698 | 8.560 | 8.654 | 74,624 | -0.01(-0.08%) |
Dec 21, 2006 | 8.705 | 8.770 | 8.596 | 8.662 | 485,324 | +0.01(+0.17%) |
Dec 20, 2006 | 8.582 | 8.835 | 8.553 | 8.647 | 236,392 | +0.11(+1.27%) |
Dec 19, 2006 | 8.328 | 8.691 | 8.314 | 8.538 | 138,155 | +0.19(+2.25%) |
Dec 18, 2006 | 8.314 | 8.633 | 8.314 | 8.350 | 489,672 | +0.04(+0.44%) |
Dec 15, 2006 | 8.423 | 8.488 | 8.292 | 8.314 | 268,938 | -0.09(-1.03%) |
Dec 14, 2006 | 8.560 | 8.567 | 8.336 | 8.401 | 294,668 | -0.11(-1.28%) |
Dec 13, 2006 | 8.488 | 8.582 | 8.401 | 8.509 | 200,871 | +0.12(+1.47%) |
Dec 12, 2006 | 8.589 | 8.618 | 8.328 | 8.386 | 330,740 | -0.24(-2.77%) |
Dec 11, 2006 | 8.654 | 8.654 | 8.584 | 8.625 | 234,975 | -0.02(-0.25%) |
Dec 08, 2006 | 8.633 | 8.676 | 8.567 | 8.647 | 182,480 | +0.03(+0.34%) |
Dec 07, 2006 | 8.691 | 8.698 | 8.546 | 8.618 | 149,903 | -0.07(-0.75%) |
Dec 06, 2006 | 8.691 | 8.763 | 8.575 | 8.683 | 316,456 | -0.01(-0.08%) |
Dec 05, 2006 | 8.691 | 8.777 | 8.676 | 8.691 | 346,661 | +0.00(+0.00%) |
Dec 04, 2006 | 8.473 | 8.698 | 8.466 | 8.691 | 307,947 | +0.20(+2.30%) |
Dec 01, 2006 | 8.488 | 8.589 | 8.386 | 8.495 | 226,815 | -0.04(-0.42%) |
Nov 30, 2006 | 8.111 | 8.582 | 8.111 | 8.531 | 349,346 | +0.49(+6.13%) |
Nov 29, 2006 | 7.966 | 8.060 | 7.865 | 8.039 | 308,386 | +0.11(+1.37%) |
Nov 28, 2006 | 7.887 | 7.945 | 7.887 | 7.930 | 204,847 | +0.04(+0.46%) |
Nov 27, 2006 | 7.908 | 7.908 | 7.771 | 7.894 | 128,921 | +0.07(+0.93%) |
Nov 24, 2006 | 7.843 | 7.916 | 7.793 | 7.821 | 123,908 | -0.09(-1.19%) |
Nov 22, 2006 | 7.952 | 7.974 | 7.887 | 7.916 | 87,148 | -0.01(-0.18%) |
Nov 21, 2006 | 7.858 | 7.930 | 7.850 | 7.930 | 95,200 | +0.09(+1.11%) |
Nov 20, 2006 | 7.872 | 7.981 | 7.843 | 7.843 | 145,398 | -0.02(-0.28%) |
Nov 17, 2006 | 7.966 | 7.966 | 7.771 | 7.865 | 102,924 | -0.10(-1.27%) |
Nov 16, 2006 | 7.720 | 7.966 | 7.713 | 7.966 | 228,979 | +0.21(+2.71%) |
Nov 15, 2006 | 7.764 | 7.771 | 7.713 | 7.756 | 146,188 | +0.01(+0.09%) |
Nov 14, 2006 | 7.756 | 7.764 | 7.604 | 7.749 | 338,124 | +0.02(+0.28%) |
Nov 13, 2006 | 7.554 | 7.727 | 7.546 | 7.727 | 308,701 | +0.12(+1.62%) |
Nov 10, 2006 | 7.525 | 7.619 | 7.510 | 7.604 | 526,722 | +0.07(+0.86%) |
Nov 09, 2006 | 7.640 | 7.677 | 7.459 | 7.539 | 182,713 | -0.09(-1.23%) |
Nov 08, 2006 | 7.459 | 7.669 | 7.423 | 7.633 | 321,754 | +0.14(+1.93%) |
Nov 07, 2006 | 7.242 | 7.539 | 7.119 | 7.488 | 652,791 | +0.52(+7.48%) |
Nov 06, 2006 | 7.068 | 7.083 | 6.887 | 6.967 | 67,680 | +0.00(+0.00%) |
Nov 03, 2006 | 6.952 | 7.090 | 6.786 | 6.967 | 162,374 | +0.07(+0.94%) |
Nov 02, 2006 | 6.750 | 7.003 | 6.641 | 6.902 | 217,864 | +0.09(+1.38%) |
Nov 01, 2006 | 6.996 | 7.061 | 6.728 | 6.808 | 118,317 | -0.22(-3.09%) |
Oct 31, 2006 | 7.003 | 7.047 | 6.844 | 7.025 | 814,673 | +0.00(+0.00%) |
Oct 30, 2006 | 6.648 | 7.119 | 6.619 | 7.025 | 90,887 | +0.33(+4.86%) |
Oct 27, 2006 | 6.663 | 6.764 | 6.663 | 6.699 | 57,998 | -0.01(-0.22%) |
Oct 26, 2006 | 6.728 | 6.837 | 6.655 | 6.713 | 93,881 | +0.05(+0.76%) |
Oct 25, 2006 | 6.692 | 6.866 | 6.612 | 6.663 | 33,785 | -0.06(-0.86%) |
Oct 24, 2006 | 6.721 | 6.764 | 6.576 | 6.721 | 35,935 | -0.05(-0.75%) |
Oct 23, 2006 | 6.655 | 6.800 | 6.576 | 6.771 | 111,133 | +0.06(+0.86%) |
Oct 20, 2006 | 6.894 | 6.894 | 6.677 | 6.713 | 42,176 | -0.13(-1.90%) |
Oct 19, 2006 | 6.721 | 6.894 | 6.663 | 6.844 | 77,691 | +0.12(+1.83%) |
Oct 18, 2006 | 6.793 | 6.923 | 6.677 | 6.721 | 98,628 | -0.05(-0.75%) |
Oct 17, 2006 | 6.837 | 6.894 | 6.757 | 6.771 | 89,239 | -0.12(-1.79%) |
Oct 16, 2006 | 6.996 | 7.010 | 6.829 | 6.894 | 115,946 | -0.09(-1.24%) |
Oct 13, 2006 | 6.945 | 7.083 | 6.837 | 6.981 | 59,809 | +0.07(+1.05%) |
Oct 12, 2006 | 7.003 | 7.090 | 6.858 | 6.909 | 158,253 | -0.03(-0.42%) |
Oct 11, 2006 | 6.909 | 7.068 | 6.837 | 6.938 | 62,345 | -0.09(-1.34%) |
Oct 10, 2006 | 7.097 | 7.097 | 6.923 | 7.032 | 45,254 | -0.07(-0.92%) |
Oct 09, 2006 | 7.032 | 7.097 | 6.902 | 7.097 | 41,819 | +0.02(+0.31%) |
Oct 06, 2006 | 6.974 | 7.097 | 6.923 | 7.076 | 112,102 | +0.05(+0.72%) |
Oct 05, 2006 | 6.952 | 7.039 | 6.800 | 7.025 | 83,348 | +0.15(+2.21%) |
Oct 04, 2006 | 6.663 | 6.902 | 6.525 | 6.873 | 60,087 | +0.21(+3.15%) |
Oct 03, 2006 | 6.663 | 6.873 | 6.518 | 6.663 | 44,716 | -0.04(-0.65%) |
Oct 02, 2006 | 6.808 | 6.952 | 6.612 | 6.706 | 27,776 | -0.13(-1.91%) |
Sep 29, 2006 | 7.010 | 7.061 | 6.751 | 6.837 | 114,669 | -0.13(-1.87%) |
Sep 28, 2006 | 6.981 | 7.039 | 6.844 | 6.967 | 29,484 | +0.01(+0.21%) |
Sep 27, 2006 | 6.880 | 6.967 | 6.851 | 6.952 | 63,368 | +0.04(+0.52%) |
Sep 26, 2006 | 6.931 | 6.952 | 6.822 | 6.916 | 62,662 | +0.01(+0.10%) |
Sep 25, 2006 | 6.974 | 7.054 | 6.858 | 6.909 | 65,387 | -0.08(-1.14%) |
Sep 22, 2006 | 6.945 | 7.148 | 6.699 | 6.989 | 90,223 | +0.01(+0.10%) |
Sep 21, 2006 | 7.061 | 7.061 | 6.923 | 6.981 | 33,842 | -0.07(-1.03%) |
Sep 20, 2006 | 7.054 | 7.097 | 6.931 | 7.054 | 43,042 | +0.07(+1.04%) |
Sep 19, 2006 | 6.974 | 7.018 | 6.641 | 6.981 | 76,617 | -0.01(-0.10%) |
Sep 18, 2006 | 7.018 | 7.018 | 6.844 | 6.989 | 33,234 | -0.03(-0.41%) |
Sep 15, 2006 | 6.989 | 7.170 | 6.598 | 7.018 | 293,057 | +0.11(+1.57%) |
Sep 14, 2006 | 6.866 | 6.931 | 6.808 | 6.909 | 35,038 | -0.01(-0.10%) |
Sep 13, 2006 | 6.880 | 6.923 | 6.800 | 6.916 | 37,763 | +0.00(+0.00%) |
Sep 12, 2006 | 6.721 | 6.923 | 6.619 | 6.916 | 42,500 | +0.22(+3.36%) |
Sep 11, 2006 | 6.808 | 6.894 | 6.641 | 6.692 | 53,217 | -0.14(-2.01%) |
Sep 08, 2006 | 6.967 | 7.003 | 6.822 | 6.829 | 62,512 | -0.17(-2.48%) |
Sep 07, 2006 | 7.054 | 7.054 | 6.952 | 7.003 | 70,007 | -0.07(-0.92%) |
Sep 06, 2006 | 6.931 | 7.097 | 6.931 | 7.068 | 122,617 | +0.07(+1.04%) |
Sep 05, 2006 | 6.938 | 7.058 | 6.757 | 6.996 | 140,357 | +0.08(+1.15%) |
Sep 01, 2006 | 6.866 | 6.945 | 6.779 | 6.916 | 58,971 | +0.07(+1.06%) |
Aug 31, 2006 | 6.844 | 6.873 | 6.779 | 6.844 | 72,197 | +0.03(+0.43%) |
Aug 30, 2006 | 6.735 | 6.829 | 6.518 | 6.815 | 50,577 | +0.05(+0.75%) |
Aug 29, 2006 | 6.612 | 6.786 | 6.525 | 6.764 | 75,784 | +0.17(+2.52%) |
Aug 28, 2006 | 6.670 | 6.735 | 6.598 | 6.598 | 34,571 | -0.07(-0.98%) |
Aug 25, 2006 | 6.619 | 6.728 | 6.569 | 6.663 | 31,311 | +0.04(+0.66%) |
Aug 24, 2006 | 6.532 | 6.786 | 6.503 | 6.619 | 92,725 | +0.11(+1.67%) |
Aug 23, 2006 | 6.619 | 6.655 | 6.511 | 6.511 | 638,651 | -0.08(-1.21%) |
Aug 22, 2006 | 6.605 | 6.655 | 6.532 | 6.590 | 60,990 | -0.02(-0.33%) |
Aug 21, 2006 | 6.692 | 6.757 | 6.540 | 6.612 | 185,247 | -0.09(-1.30%) |
Aug 18, 2006 | 6.757 | 6.757 | 6.612 | 6.699 | 127,877 | -0.01(-0.22%) |
Aug 17, 2006 | 6.627 | 6.764 | 6.612 | 6.713 | 143,755 | +0.09(+1.42%) |
Aug 16, 2006 | 6.641 | 6.699 | 6.474 | 6.619 | 54,496 | +0.05(+0.77%) |
Aug 15, 2006 | 6.627 | 6.677 | 6.518 | 6.569 | 120,927 | +0.07(+1.00%) |
Aug 14, 2006 | 6.569 | 6.677 | 6.474 | 6.503 | 116,825 | -0.01(-0.22%) |
Aug 11, 2006 | 6.402 | 6.569 | 6.337 | 6.518 | 52,026 | +0.12(+1.93%) |
Aug 10, 2006 | 6.373 | 6.453 | 6.235 | 6.395 | 95,509 | +0.03(+0.46%) |
Aug 09, 2006 | 6.735 | 6.735 | 6.315 | 6.366 | 115,553 | -0.22(-3.41%) |
Aug 08, 2006 | 6.598 | 6.634 | 6.525 | 6.590 | 157,871 | +0.04(+0.66%) |
Aug 07, 2006 | 6.482 | 6.583 | 6.409 | 6.547 | 117,627 | +0.04(+0.67%) |
Aug 04, 2006 | 6.634 | 6.634 | 6.453 | 6.503 | 90,788 | -0.04(-0.55%) |
Aug 03, 2006 | 6.337 | 6.569 | 6.337 | 6.540 | 72,314 | +0.15(+2.38%) |
Aug 02, 2006 | 6.503 | 6.518 | 6.286 | 6.388 | 43,918 | -0.06(-0.90%) |
Aug 01, 2006 | 6.511 | 6.569 | 6.373 | 6.445 | 78,972 | -0.13(-1.98%) |
Jul 31, 2006 | 6.460 | 6.583 | 6.351 | 6.576 | 161,352 | +0.16(+2.48%) |
Jul 28, 2006 | 6.511 | 6.511 | 6.337 | 6.417 | 51,432 | +0.04(+0.57%) |
Jul 27, 2006 | 6.474 | 6.503 | 6.293 | 6.380 | 96,350 | -0.03(-0.45%) |
Jul 26, 2006 | 6.301 | 6.467 | 6.163 | 6.409 | 151,686 | +0.05(+0.80%) |
Jul 25, 2006 | 6.228 | 6.417 | 6.228 | 6.359 | 205,329 | +0.11(+1.74%) |
Jul 24, 2006 | 6.264 | 6.264 | 6.149 | 6.250 | 63,152 | +0.05(+0.82%) |
Jul 21, 2006 | 6.192 | 6.250 | 6.149 | 6.199 | 99,540 | -0.03(-0.47%) |
Jul 20, 2006 | 6.322 | 6.445 | 6.188 | 6.228 | 208,161 | -0.05(-0.81%) |
Jul 19, 2006 | 6.149 | 6.453 | 6.149 | 6.279 | 109,838 | +0.12(+2.00%) |
Jul 18, 2006 | 6.235 | 6.359 | 5.953 | 6.156 | 67,535 | -0.07(-1.16%) |
Jul 17, 2006 | 6.163 | 6.272 | 6.083 | 6.228 | 171,071 | +0.17(+2.87%) |
Jul 14, 2006 | 6.141 | 6.221 | 6.004 | 6.054 | 90,642 | -0.01(-0.12%) |
Jul 13, 2006 | 6.228 | 6.359 | 6.011 | 6.062 | 134,897 | -0.20(-3.24%) |
Jul 12, 2006 | 6.344 | 6.467 | 6.250 | 6.264 | 313,331 | -0.09(-1.48%) |
Jul 11, 2006 | 6.192 | 6.424 | 6.134 | 6.359 | 105,078 | +0.14(+2.33%) |
Jul 10, 2006 | 6.250 | 6.482 | 6.170 | 6.214 | 60,947 | +0.01(+0.12%) |
Jul 07, 2006 | 6.409 | 6.511 | 6.136 | 6.206 | 120,014 | -0.22(-3.49%) |
Jul 06, 2006 | 6.402 | 6.498 | 6.308 | 6.431 | 158,007 | +0.06(+0.91%) |
Jul 05, 2006 | 6.366 | 6.525 | 6.228 | 6.373 | 278,790 | -0.09(-1.46%) |
Jul 03, 2006 | 6.315 | 6.474 | 6.192 | 6.467 | 56,407 | +0.18(+2.88%) |
Jun 30, 2006 | 6.257 | 6.286 | 6.091 | 6.286 | 328,093 | +0.04(+0.70%) |
Jun 29, 2006 | 5.931 | 6.243 | 5.830 | 6.243 | 110,879 | +0.34(+5.77%) |
Jun 28, 2006 | 5.953 | 5.996 | 5.801 | 5.902 | 62,204 | -0.04(-0.61%) |
Jun 27, 2006 | 6.228 | 6.235 | 5.895 | 5.939 | 140,127 | -0.28(-4.43%) |
Jun 26, 2006 | 6.054 | 6.228 | 5.989 | 6.214 | 50,675 | +0.22(+3.75%) |
Jun 23, 2006 | 6.105 | 6.105 | 5.982 | 5.989 | 870,396 | -0.14(-2.25%) |
Jun 22, 2006 | 6.235 | 6.235 | 6.083 | 6.127 | 155,337 | -0.16(-2.53%) |
Jun 21, 2006 | 6.235 | 6.337 | 5.982 | 6.286 | 742,995 | +0.04(+0.58%) |
Jun 20, 2006 | 6.206 | 6.315 | 6.149 | 6.250 | 123,922 | +0.07(+1.17%) |
Jun 19, 2006 | 6.330 | 6.366 | 6.091 | 6.178 | 83,571 | -0.10(-1.61%) |
Jun 16, 2006 | 6.330 | 6.518 | 6.134 | 6.279 | 840,308 | +0.08(+1.28%) |
Jun 15, 2006 | 6.250 | 6.322 | 6.185 | 6.199 | 172,592 | +0.04(+0.71%) |
Jun 14, 2006 | 6.091 | 6.257 | 5.975 | 6.156 | 127,200 | +0.09(+1.55%) |
Jun 13, 2006 | 5.975 | 6.149 | 5.953 | 6.062 | 134,973 | +0.05(+0.84%) |
Jun 12, 2006 | 6.214 | 6.221 | 5.960 | 6.011 | 115,855 | -0.23(-3.71%) |
Jun 09, 2006 | 6.359 | 6.431 | 6.206 | 6.243 | 223,528 | -0.11(-1.71%) |
Jun 08, 2006 | 5.967 | 6.431 | 5.902 | 6.351 | 226,102 | +0.42(+7.08%) |
Jun 07, 2006 | 6.156 | 6.206 | 5.902 | 5.931 | 130,467 | -0.18(-2.96%) |
Jun 06, 2006 | 6.004 | 6.250 | 5.946 | 6.112 | 87,478 | +0.10(+1.69%) |
Jun 05, 2006 | 6.395 | 6.445 | 5.996 | 6.011 | 140,635 | -0.43(-6.74%) |
Jun 02, 2006 | 6.547 | 6.583 | 6.344 | 6.445 | 67,693 | -0.04(-0.56%) |