Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.928 | 6.027 | 5.881 | 5.943 | 145,610 | +0.01(+0.18%) |
May 30, 2007 | 5.876 | 5.949 | 5.829 | 5.933 | 94,807 | +0.02(+0.26%) |
May 29, 2007 | 5.928 | 5.985 | 5.861 | 5.917 | 138,856 | +0.01(+0.18%) |
May 25, 2007 | 6.146 | 6.172 | 5.855 | 5.907 | 210,146 | -0.05(-0.87%) |
May 24, 2007 | 5.933 | 5.995 | 5.933 | 5.959 | 120,863 | +0.01(+0.17%) |
May 23, 2007 | 5.969 | 5.985 | 5.917 | 5.949 | 92,653 | -0.02(-0.35%) |
May 22, 2007 | 5.969 | 5.980 | 5.855 | 5.969 | 374,655 | -0.02(-0.26%) |
May 21, 2007 | 6.006 | 6.032 | 5.891 | 5.985 | 230,602 | -0.02(-0.35%) |
May 18, 2007 | 6.162 | 6.162 | 5.928 | 6.006 | 469,076 | -0.16(-2.53%) |
May 17, 2007 | 6.172 | 6.219 | 6.094 | 6.162 | 184,293 | -0.04(-0.59%) |
May 16, 2007 | 6.313 | 6.313 | 6.151 | 6.198 | 259,106 | -0.16(-2.53%) |
May 15, 2007 | 6.479 | 6.489 | 6.292 | 6.359 | 317,004 | -0.10(-1.61%) |
May 14, 2007 | 6.349 | 6.474 | 6.188 | 6.463 | 265,832 | +0.10(+1.55%) |
May 11, 2007 | 6.354 | 6.448 | 6.307 | 6.365 | 280,574 | +0.03(+0.49%) |
May 10, 2007 | 6.354 | 6.448 | 6.287 | 6.333 | 272,501 | -0.02(-0.33%) |
May 09, 2007 | 6.302 | 6.354 | 6.224 | 6.354 | 75,097 | +0.01(+0.16%) |
May 08, 2007 | 6.344 | 6.391 | 6.240 | 6.344 | 129,577 | -0.05(-0.81%) |
May 07, 2007 | 6.411 | 6.443 | 6.318 | 6.396 | 83,322 | -0.02(-0.24%) |
May 04, 2007 | 6.323 | 6.437 | 6.250 | 6.411 | 389,738 | +0.04(+0.57%) |
May 03, 2007 | 6.349 | 6.396 | 6.229 | 6.375 | 111,081 | +0.02(+0.25%) |
May 02, 2007 | 6.245 | 6.365 | 6.188 | 6.359 | 111,867 | +0.12(+1.92%) |
May 01, 2007 | 6.167 | 6.250 | 6.151 | 6.240 | 177,305 | +0.05(+0.76%) |
Apr 30, 2007 | 6.365 | 6.365 | 6.183 | 6.193 | 170,086 | -0.15(-2.38%) |
Apr 27, 2007 | 6.287 | 6.349 | 6.203 | 6.344 | 225,908 | +0.06(+0.99%) |
Apr 26, 2007 | 6.219 | 6.302 | 6.162 | 6.281 | 162,180 | +0.06(+1.00%) |
Apr 25, 2007 | 6.188 | 6.229 | 6.162 | 6.219 | 75,020 | +0.05(+0.84%) |
Apr 24, 2007 | 6.266 | 6.318 | 6.131 | 6.167 | 82,455 | -0.02(-0.34%) |
Apr 23, 2007 | 6.209 | 6.209 | 6.089 | 6.188 | 101,405 | -0.04(-0.58%) |
Apr 20, 2007 | 6.229 | 6.229 | 6.125 | 6.224 | 136,275 | +0.08(+1.35%) |
Apr 19, 2007 | 6.177 | 6.193 | 6.094 | 6.141 | 104,611 | -0.03(-0.42%) |
Apr 18, 2007 | 6.281 | 6.281 | 6.146 | 6.167 | 245,895 | -0.04(-0.67%) |
Apr 17, 2007 | 6.328 | 6.328 | 6.188 | 6.209 | 106,675 | -0.12(-1.89%) |
Apr 16, 2007 | 6.302 | 6.359 | 6.157 | 6.328 | 265,024 | +0.07(+1.16%) |
Apr 13, 2007 | 6.307 | 6.307 | 6.224 | 6.255 | 176,649 | -0.02(-0.25%) |
Apr 12, 2007 | 6.021 | 6.292 | 6.016 | 6.271 | 188,953 | +0.22(+3.61%) |
Apr 11, 2007 | 6.146 | 6.287 | 6.001 | 6.053 | 351,552 | -0.07(-1.19%) |
Apr 10, 2007 | 6.047 | 6.224 | 6.047 | 6.125 | 258,424 | +0.09(+1.55%) |
Apr 09, 2007 | 6.224 | 6.261 | 6.016 | 6.032 | 400,980 | -0.21(-3.33%) |
Apr 05, 2007 | 6.255 | 6.333 | 6.203 | 6.240 | 147,391 | -0.02(-0.25%) |
Apr 04, 2007 | 6.089 | 6.261 | 6.053 | 6.255 | 275,863 | +0.15(+2.38%) |
Apr 03, 2007 | 5.876 | 6.229 | 5.860 | 6.110 | 292,444 | +0.27(+4.63%) |
Apr 02, 2007 | 5.902 | 5.969 | 5.761 | 5.839 | 661,024 | -0.11(-1.84%) |
Mar 30, 2007 | 6.032 | 6.073 | 5.850 | 5.949 | 508,632 | -0.03(-0.52%) |
Mar 29, 2007 | 6.203 | 6.203 | 5.980 | 5.980 | 261,649 | -0.25(-4.09%) |
Mar 28, 2007 | 6.209 | 6.422 | 6.209 | 6.235 | 335,531 | -0.10(-1.64%) |
Mar 27, 2007 | 6.391 | 6.469 | 6.333 | 6.339 | 195,548 | -0.05(-0.81%) |
Mar 26, 2007 | 6.432 | 6.432 | 6.354 | 6.391 | 128,144 | -0.03(-0.41%) |
Mar 23, 2007 | 6.411 | 6.432 | 6.359 | 6.417 | 157,308 | +0.03(+0.49%) |
Mar 22, 2007 | 6.302 | 6.448 | 6.240 | 6.385 | 247,983 | +0.11(+1.82%) |
Mar 21, 2007 | 6.084 | 6.271 | 6.084 | 6.271 | 173,124 | +0.19(+3.08%) |
Mar 20, 2007 | 5.839 | 6.084 | 5.839 | 6.084 | 226,550 | +0.20(+3.45%) |
Mar 19, 2007 | 5.767 | 5.949 | 5.704 | 5.881 | 308,581 | +0.14(+2.45%) |
Mar 16, 2007 | 5.709 | 5.746 | 5.631 | 5.741 | 306,373 | +0.03(+0.45%) |
Mar 15, 2007 | 5.699 | 5.715 | 5.652 | 5.715 | 81,609 | -0.01(-0.09%) |
Mar 14, 2007 | 5.761 | 5.798 | 5.605 | 5.720 | 124,079 | +0.03(+0.46%) |
Mar 13, 2007 | 5.808 | 5.876 | 5.533 | 5.694 | 320,962 | -0.11(-1.97%) |
Mar 12, 2007 | 5.824 | 5.850 | 5.798 | 5.808 | 150,216 | -0.03(-0.53%) |
Mar 09, 2007 | 5.683 | 5.839 | 5.652 | 5.839 | 144,168 | +0.21(+3.79%) |
Mar 08, 2007 | 5.637 | 5.746 | 5.600 | 5.626 | 108,215 | -0.06(-1.10%) |
Mar 07, 2007 | 5.767 | 5.819 | 5.673 | 5.689 | 181,942 | -0.07(-1.26%) |
Mar 06, 2007 | 5.845 | 5.871 | 5.704 | 5.761 | 193,444 | -0.01(-0.09%) |
Mar 05, 2007 | 5.569 | 5.938 | 5.569 | 5.767 | 223,573 | +0.15(+2.69%) |
Mar 02, 2007 | 5.746 | 5.793 | 5.611 | 5.616 | 177,299 | -0.15(-2.62%) |
Mar 01, 2007 | 5.704 | 5.886 | 5.704 | 5.767 | 70,251 | -0.09(-1.60%) |
Feb 28, 2007 | 5.725 | 5.912 | 5.715 | 5.860 | 245,072 | +0.13(+2.27%) |
Feb 27, 2007 | 5.813 | 5.865 | 5.725 | 5.730 | 263,157 | -0.13(-2.22%) |
Feb 26, 2007 | 5.834 | 5.881 | 5.813 | 5.860 | 146,772 | +0.02(+0.36%) |
Feb 23, 2007 | 5.829 | 5.886 | 5.824 | 5.839 | 153,020 | -0.01(-0.18%) |
Feb 22, 2007 | 5.881 | 5.881 | 5.813 | 5.850 | 88,197 | +0.00(+0.00%) |
Feb 21, 2007 | 5.824 | 5.886 | 5.813 | 5.850 | 91,519 | -0.01(-0.18%) |
Feb 20, 2007 | 5.845 | 5.865 | 5.813 | 5.860 | 117,708 | +0.03(+0.45%) |
Feb 16, 2007 | 5.834 | 5.850 | 5.772 | 5.834 | 141,335 | +0.01(+0.09%) |
Feb 15, 2007 | 5.782 | 5.876 | 5.782 | 5.829 | 121,888 | +0.02(+0.28%) |
Feb 14, 2007 | 5.829 | 5.891 | 5.793 | 5.813 | 112,917 | +0.00(+0.08%) |
Feb 13, 2007 | 5.855 | 5.855 | 5.777 | 5.808 | 93,219 | -0.01(-0.18%) |
Feb 12, 2007 | 5.881 | 5.881 | 5.777 | 5.819 | 137,246 | -0.04(-0.71%) |
Feb 09, 2007 | 5.876 | 5.954 | 5.798 | 5.860 | 191,203 | -0.03(-0.53%) |
Feb 08, 2007 | 5.865 | 6.001 | 5.819 | 5.891 | 159,405 | +0.01(+0.09%) |
Feb 07, 2007 | 5.886 | 5.907 | 5.839 | 5.886 | 86,676 | +0.00(+0.00%) |
Feb 06, 2007 | 5.928 | 5.928 | 5.865 | 5.886 | 60,237 | -0.01(-0.18%) |
Feb 05, 2007 | 5.917 | 5.923 | 5.871 | 5.897 | 106,965 | -0.01(-0.09%) |
Feb 02, 2007 | 5.876 | 5.917 | 5.865 | 5.902 | 216,592 | +0.02(+0.35%) |
Feb 01, 2007 | 5.923 | 5.923 | 5.860 | 5.881 | 76,932 | +0.01(+0.18%) |
Jan 31, 2007 | 5.845 | 5.907 | 5.834 | 5.871 | 152,445 | +0.02(+0.27%) |
Jan 30, 2007 | 5.933 | 5.933 | 5.845 | 5.855 | 120,871 | -0.08(-1.31%) |
Jan 29, 2007 | 5.834 | 5.933 | 5.834 | 5.933 | 115,017 | +0.06(+1.06%) |
Jan 26, 2007 | 5.907 | 5.949 | 5.829 | 5.871 | 185,584 | -0.01(-0.09%) |
Jan 25, 2007 | 5.923 | 5.959 | 5.855 | 5.876 | 168,241 | -0.06(-0.96%) |
Jan 24, 2007 | 5.964 | 5.964 | 5.881 | 5.933 | 136,960 | -0.03(-0.52%) |
Jan 23, 2007 | 5.871 | 5.980 | 5.871 | 5.964 | 175,932 | +0.10(+1.68%) |
Jan 22, 2007 | 5.964 | 5.964 | 5.829 | 5.865 | 108,657 | -0.09(-1.57%) |
Jan 19, 2007 | 5.881 | 5.964 | 5.876 | 5.959 | 153,429 | +0.05(+0.79%) |
Jan 18, 2007 | 5.865 | 5.959 | 5.829 | 5.912 | 366,251 | +0.06(+1.07%) |
Jan 17, 2007 | 5.954 | 5.964 | 5.839 | 5.850 | 164,247 | -0.10(-1.66%) |
Jan 16, 2007 | 5.995 | 6.094 | 5.917 | 5.949 | 79,128 | -0.04(-0.69%) |
Jan 12, 2007 | 6.016 | 6.053 | 5.897 | 5.990 | 90,888 | -0.02(-0.35%) |
Jan 11, 2007 | 6.089 | 6.157 | 5.969 | 6.011 | 136,410 | -0.06(-1.03%) |
Jan 10, 2007 | 5.985 | 6.079 | 5.975 | 6.073 | 100,538 | +0.04(+0.69%) |
Jan 09, 2007 | 6.146 | 6.162 | 6.016 | 6.032 | 77,020 | -0.11(-1.78%) |
Jan 08, 2007 | 6.266 | 6.266 | 6.120 | 6.141 | 234,714 | -0.10(-1.58%) |
Jan 05, 2007 | 6.281 | 6.318 | 6.162 | 6.240 | 182,665 | -0.04(-0.66%) |
Jan 04, 2007 | 6.375 | 6.401 | 6.172 | 6.281 | 112,267 | -0.09(-1.47%) |
Jan 03, 2007 | 6.484 | 6.547 | 6.307 | 6.375 | 156,368 | -0.06(-0.89%) |
Dec 29, 2006 | 6.411 | 6.552 | 6.396 | 6.432 | 108,557 | +0.03(+0.49%) |
Dec 28, 2006 | 6.479 | 6.500 | 6.391 | 6.401 | 51,310 | -0.11(-1.68%) |
Dec 27, 2006 | 6.401 | 6.510 | 6.401 | 6.510 | 74,918 | +0.14(+2.20%) |
Dec 26, 2006 | 6.318 | 6.406 | 6.297 | 6.370 | 133,233 | +0.03(+0.49%) |
Dec 22, 2006 | 6.333 | 6.344 | 6.292 | 6.339 | 21,275 | +0.02(+0.25%) |
Dec 21, 2006 | 6.313 | 6.370 | 6.313 | 6.323 | 96,803 | -0.01(-0.16%) |
Dec 20, 2006 | 6.261 | 6.344 | 6.229 | 6.333 | 89,972 | +0.09(+1.50%) |
Dec 19, 2006 | 6.146 | 6.240 | 6.146 | 6.240 | 107,086 | +0.03(+0.42%) |
Dec 18, 2006 | 6.219 | 6.240 | 6.162 | 6.214 | 112,765 | -0.01(-0.08%) |
Dec 15, 2006 | 6.240 | 6.281 | 6.203 | 6.219 | 159,356 | -0.02(-0.25%) |
Dec 14, 2006 | 6.229 | 6.266 | 6.110 | 6.235 | 69,820 | +0.03(+0.50%) |
Dec 13, 2006 | 6.183 | 6.203 | 6.084 | 6.203 | 180,259 | +0.06(+1.02%) |
Dec 12, 2006 | 6.172 | 6.183 | 6.089 | 6.141 | 82,822 | -0.05(-0.84%) |
Dec 11, 2006 | 6.266 | 6.297 | 6.131 | 6.193 | 90,390 | -0.04(-0.67%) |
Dec 08, 2006 | 6.240 | 6.281 | 6.224 | 6.235 | 425,039 | -0.01(-0.08%) |
Dec 07, 2006 | 6.271 | 6.318 | 6.240 | 6.240 | 59,897 | -0.06(-0.99%) |
Dec 06, 2006 | 6.365 | 6.365 | 6.240 | 6.302 | 122,285 | -0.04(-0.57%) |
Dec 05, 2006 | 6.354 | 6.411 | 6.307 | 6.339 | 260,931 | +0.04(+0.58%) |
Dec 04, 2006 | 6.120 | 6.344 | 6.042 | 6.302 | 233,225 | +0.20(+3.32%) |
Dec 01, 2006 | 6.141 | 6.146 | 5.985 | 6.099 | 140,833 | -0.07(-1.10%) |
Nov 30, 2006 | 6.164 | 6.235 | 6.079 | 6.167 | 147,310 | -0.05(-0.75%) |
Nov 29, 2006 | 6.125 | 6.214 | 6.097 | 6.214 | 58,929 | +0.14(+2.31%) |
Nov 28, 2006 | 6.001 | 6.094 | 6.001 | 6.073 | 50,414 | +0.07(+1.13%) |
Nov 27, 2006 | 6.261 | 6.320 | 6.006 | 6.006 | 156,349 | -0.28(-4.47%) |
Nov 24, 2006 | 6.224 | 6.318 | 6.198 | 6.287 | 15,088 | +0.02(+0.25%) |
Nov 22, 2006 | 6.339 | 6.354 | 6.198 | 6.271 | 65,380 | -0.05(-0.82%) |
Nov 21, 2006 | 6.266 | 6.339 | 6.245 | 6.323 | 130,140 | +0.00(+0.00%) |
Nov 20, 2006 | 6.323 | 6.359 | 6.240 | 6.323 | 84,586 | +0.06(+1.00%) |
Nov 17, 2006 | 6.214 | 6.344 | 6.162 | 6.261 | 178,347 | +0.05(+0.84%) |
Nov 16, 2006 | 6.032 | 6.235 | 6.032 | 6.209 | 98,124 | +0.08(+1.27%) |
Nov 15, 2006 | 5.949 | 6.235 | 5.938 | 6.131 | 96,423 | +0.18(+3.06%) |
Nov 14, 2006 | 5.798 | 5.954 | 5.772 | 5.949 | 134,771 | +0.12(+2.05%) |
Nov 13, 2006 | 5.917 | 5.943 | 5.735 | 5.829 | 144,300 | -0.11(-1.84%) |
Nov 10, 2006 | 5.876 | 5.938 | 5.808 | 5.938 | 81,272 | +0.07(+1.24%) |
Nov 09, 2006 | 6.094 | 6.094 | 5.829 | 5.865 | 124,460 | -0.21(-3.51%) |
Nov 08, 2006 | 6.011 | 6.131 | 5.980 | 6.079 | 81,024 | +0.03(+0.52%) |
Nov 07, 2006 | 6.110 | 6.172 | 6.032 | 6.047 | 181,220 | -0.04(-0.68%) |
Nov 06, 2006 | 6.042 | 6.172 | 5.980 | 6.089 | 94,801 | +0.07(+1.21%) |
Nov 03, 2006 | 5.995 | 6.058 | 5.819 | 6.016 | 141,254 | +0.01(+0.17%) |
Nov 02, 2006 | 6.032 | 6.120 | 5.980 | 6.006 | 56,091 | -0.04(-0.60%) |
Nov 01, 2006 | 6.235 | 6.235 | 5.980 | 6.042 | 109,677 | -0.17(-2.76%) |
Oct 31, 2006 | 6.214 | 6.235 | 6.131 | 6.214 | 76,514 | +0.03(+0.50%) |
Oct 30, 2006 | 6.094 | 6.214 | 6.037 | 6.183 | 48,533 | +0.07(+1.19%) |
Oct 27, 2006 | 6.151 | 6.188 | 6.110 | 6.110 | 60,535 | -0.07(-1.18%) |
Oct 26, 2006 | 6.219 | 6.240 | 6.141 | 6.183 | 70,174 | -0.03(-0.42%) |
Oct 25, 2006 | 6.172 | 6.219 | 6.125 | 6.209 | 41,506 | +0.05(+0.76%) |
Oct 24, 2006 | 6.203 | 6.203 | 6.032 | 6.162 | 97,684 | -0.05(-0.84%) |
Oct 23, 2006 | 6.193 | 6.219 | 6.068 | 6.214 | 67,695 | -0.01(-0.08%) |
Oct 20, 2006 | 6.240 | 6.240 | 6.021 | 6.219 | 93,513 | +0.01(+0.08%) |
Oct 19, 2006 | 6.183 | 6.235 | 6.141 | 6.214 | 80,136 | +0.00(+0.00%) |
Oct 18, 2006 | 6.209 | 6.240 | 6.105 | 6.214 | 49,083 | +0.02(+0.34%) |
Oct 17, 2006 | 6.094 | 6.209 | 6.058 | 6.193 | 79,076 | +0.06(+0.93%) |
Oct 16, 2006 | 6.177 | 6.177 | 6.037 | 6.136 | 69,310 | -0.02(-0.34%) |
Oct 13, 2006 | 6.094 | 6.172 | 5.923 | 6.157 | 120,396 | +0.08(+1.37%) |
Oct 12, 2006 | 5.839 | 6.073 | 5.746 | 6.073 | 133,954 | +0.27(+4.57%) |
Oct 11, 2006 | 5.824 | 5.891 | 5.770 | 5.808 | 60,747 | -0.05(-0.80%) |
Oct 10, 2006 | 5.839 | 5.871 | 5.699 | 5.855 | 88,294 | +0.04(+0.63%) |
Oct 09, 2006 | 5.850 | 5.850 | 5.715 | 5.819 | 62,566 | -0.02(-0.36%) |
Oct 06, 2006 | 5.881 | 5.891 | 5.819 | 5.839 | 51,710 | -0.04(-0.62%) |
Oct 05, 2006 | 5.834 | 5.881 | 5.824 | 5.876 | 50,966 | +0.03(+0.44%) |
Oct 04, 2006 | 5.793 | 5.891 | 5.793 | 5.850 | 114,388 | +0.04(+0.63%) |
Oct 03, 2006 | 5.819 | 5.845 | 5.761 | 5.813 | 70,160 | -0.03(-0.53%) |
Oct 02, 2006 | 5.756 | 5.860 | 5.756 | 5.845 | 133,544 | +0.11(+1.90%) |
Sep 29, 2006 | 5.777 | 5.876 | 5.727 | 5.735 | 156,845 | -0.02(-0.36%) |
Sep 28, 2006 | 5.808 | 5.850 | 5.756 | 5.756 | 71,491 | -0.03(-0.54%) |
Sep 27, 2006 | 5.819 | 5.829 | 5.746 | 5.787 | 100,113 | -0.05(-0.89%) |
Sep 26, 2006 | 5.813 | 5.855 | 5.782 | 5.839 | 64,616 | +0.04(+0.63%) |
Sep 25, 2006 | 5.813 | 5.860 | 5.751 | 5.803 | 98,324 | -0.01(-0.18%) |
Sep 22, 2006 | 5.777 | 5.850 | 5.741 | 5.813 | 117,598 | +0.04(+0.63%) |
Sep 21, 2006 | 5.876 | 5.943 | 5.694 | 5.777 | 234,589 | -0.10(-1.68%) |
Sep 20, 2006 | 5.787 | 5.907 | 5.735 | 5.876 | 110,650 | +0.10(+1.80%) |
Sep 19, 2006 | 5.704 | 5.772 | 5.642 | 5.772 | 98,984 | +0.06(+1.09%) |
Sep 18, 2006 | 5.897 | 5.933 | 5.694 | 5.709 | 184,051 | -0.20(-3.43%) |
Sep 15, 2006 | 5.876 | 5.928 | 5.741 | 5.912 | 359,568 | +0.07(+1.16%) |
Sep 14, 2006 | 5.725 | 5.876 | 5.678 | 5.845 | 91,492 | +0.10(+1.72%) |
Sep 13, 2006 | 5.819 | 5.850 | 5.668 | 5.746 | 163,289 | -0.09(-1.52%) |
Sep 12, 2006 | 5.813 | 5.850 | 5.699 | 5.834 | 215,488 | +0.02(+0.36%) |
Sep 11, 2006 | 5.715 | 5.850 | 5.673 | 5.813 | 88,688 | +0.06(+1.09%) |
Sep 08, 2006 | 5.798 | 5.818 | 5.689 | 5.751 | 94,999 | -0.05(-0.90%) |
Sep 07, 2006 | 5.813 | 5.865 | 5.782 | 5.803 | 126,733 | -0.04(-0.62%) |
Sep 06, 2006 | 5.850 | 5.897 | 5.772 | 5.839 | 63,316 | -0.06(-0.97%) |
Sep 05, 2006 | 6.110 | 6.162 | 5.876 | 5.897 | 125,913 | -0.25(-4.06%) |
Sep 01, 2006 | 6.120 | 6.162 | 5.954 | 6.146 | 86,076 | +0.07(+1.11%) |
Aug 31, 2006 | 5.902 | 6.136 | 5.876 | 6.079 | 202,019 | +0.17(+2.81%) |
Aug 30, 2006 | 5.803 | 5.975 | 5.803 | 5.912 | 102,690 | +0.07(+1.25%) |
Aug 29, 2006 | 5.720 | 5.839 | 5.668 | 5.839 | 98,217 | +0.12(+2.18%) |
Aug 28, 2006 | 5.767 | 5.793 | 5.663 | 5.715 | 163,639 | -0.07(-1.17%) |
Aug 25, 2006 | 5.704 | 5.798 | 5.689 | 5.782 | 141,818 | +0.09(+1.55%) |
Aug 24, 2006 | 5.704 | 5.735 | 5.689 | 5.694 | 95,799 | -0.01(-0.18%) |
Aug 23, 2006 | 5.813 | 5.813 | 5.678 | 5.704 | 138,608 | -0.09(-1.53%) |
Aug 22, 2006 | 5.579 | 5.824 | 5.564 | 5.793 | 261,678 | +0.19(+3.44%) |
Aug 21, 2006 | 5.538 | 5.663 | 5.460 | 5.600 | 1,296,659 | +0.05(+0.94%) |
Aug 18, 2006 | 5.704 | 5.720 | 5.470 | 5.548 | 318,265 | -0.14(-2.47%) |
Aug 17, 2006 | 5.720 | 5.730 | 5.564 | 5.689 | 281,151 | -0.07(-1.26%) |
Aug 16, 2006 | 6.162 | 6.162 | 5.543 | 5.761 | 574,091 | -0.42(-6.81%) |
Aug 15, 2006 | 6.058 | 6.261 | 6.016 | 6.183 | 187,313 | +0.16(+2.59%) |
Aug 14, 2006 | 5.938 | 6.136 | 5.938 | 6.027 | 88,811 | +0.14(+2.29%) |
Aug 11, 2006 | 5.928 | 5.985 | 5.881 | 5.891 | 75,728 | -0.04(-0.61%) |
Aug 10, 2006 | 6.027 | 6.053 | 5.928 | 5.928 | 211,629 | -0.08(-1.30%) |
Aug 09, 2006 | 6.203 | 6.224 | 5.995 | 6.006 | 166,166 | -0.12(-2.04%) |
Aug 08, 2006 | 6.021 | 6.240 | 5.928 | 6.131 | 548,897 | +0.13(+2.17%) |
Aug 07, 2006 | 6.032 | 6.079 | 5.949 | 6.001 | 161,766 | -0.14(-2.20%) |
Aug 04, 2006 | 6.219 | 6.401 | 6.084 | 6.136 | 148,843 | -0.13(-2.07%) |
Aug 03, 2006 | 6.448 | 6.463 | 6.245 | 6.266 | 81,984 | -0.23(-3.52%) |
Aug 02, 2006 | 6.276 | 6.500 | 6.276 | 6.495 | 114,942 | +0.25(+4.08%) |
Aug 01, 2006 | 6.328 | 6.432 | 6.193 | 6.240 | 160,953 | -0.12(-1.96%) |
Jul 31, 2006 | 6.505 | 6.510 | 6.297 | 6.365 | 157,164 | -0.12(-1.92%) |
Jul 28, 2006 | 6.339 | 6.489 | 6.297 | 6.489 | 84,542 | +0.20(+3.14%) |
Jul 27, 2006 | 6.479 | 6.500 | 6.250 | 6.292 | 96,144 | -0.19(-2.89%) |
Jul 26, 2006 | 6.344 | 6.500 | 6.250 | 6.479 | 170,045 | +0.10(+1.63%) |
Jul 25, 2006 | 6.385 | 6.445 | 6.349 | 6.375 | 90,426 | -0.03(-0.49%) |
Jul 24, 2006 | 6.427 | 6.474 | 6.370 | 6.406 | 75,891 | -0.02(-0.32%) |
Jul 21, 2006 | 6.276 | 6.473 | 6.240 | 6.427 | 147,779 | +0.14(+2.15%) |
Jul 20, 2006 | 6.671 | 6.682 | 6.240 | 6.292 | 515,481 | -0.38(-5.69%) |
Jul 19, 2006 | 6.739 | 6.770 | 6.640 | 6.671 | 103,494 | -0.07(-1.00%) |
Jul 18, 2006 | 6.583 | 6.744 | 6.500 | 6.739 | 128,281 | +0.11(+1.73%) |
Jul 17, 2006 | 6.718 | 6.817 | 6.625 | 6.625 | 81,226 | -0.10(-1.47%) |
Jul 14, 2006 | 6.755 | 6.822 | 6.723 | 6.723 | 85,368 | -0.04(-0.61%) |
Jul 13, 2006 | 6.890 | 6.916 | 6.760 | 6.765 | 165,657 | -0.16(-2.33%) |
Jul 12, 2006 | 6.926 | 7.009 | 6.885 | 6.926 | 191,311 | -0.03(-0.37%) |
Jul 11, 2006 | 6.890 | 7.046 | 6.781 | 6.952 | 170,718 | +0.05(+0.68%) |
Jul 10, 2006 | 7.009 | 7.082 | 6.874 | 6.905 | 125,542 | -0.08(-1.12%) |
Jul 07, 2006 | 6.874 | 7.046 | 6.869 | 6.983 | 140,304 | +0.08(+1.13%) |
Jul 06, 2006 | 6.978 | 7.056 | 6.885 | 6.905 | 166,247 | -0.06(-0.90%) |
Jul 05, 2006 | 6.952 | 7.009 | 6.781 | 6.968 | 187,609 | +0.01(+0.07%) |
Jul 03, 2006 | 6.807 | 7.067 | 6.807 | 6.963 | 155,379 | +0.22(+3.32%) |
Jun 30, 2006 | 6.994 | 7.139 | 6.739 | 6.739 | 2,736,703 | -0.27(-3.79%) |
Jun 29, 2006 | 7.061 | 7.098 | 6.983 | 7.004 | 203,273 | -0.05(-0.74%) |
Jun 28, 2006 | 7.025 | 7.077 | 6.838 | 7.056 | 131,975 | +0.04(+0.52%) |
Jun 27, 2006 | 7.072 | 7.093 | 6.885 | 7.020 | 80,240 | -0.04(-0.52%) |
Jun 26, 2006 | 7.087 | 7.087 | 7.025 | 7.056 | 113,656 | -0.01(-0.07%) |
Jun 23, 2006 | 6.879 | 7.072 | 6.817 | 7.061 | 197,586 | +0.19(+2.80%) |
Jun 22, 2006 | 6.911 | 6.911 | 6.786 | 6.869 | 43,823 | -0.03(-0.38%) |
Jun 21, 2006 | 6.827 | 6.999 | 6.791 | 6.895 | 95,301 | +0.01(+0.08%) |
Jun 20, 2006 | 6.791 | 6.890 | 6.708 | 6.890 | 81,718 | +0.13(+1.92%) |
Jun 19, 2006 | 6.770 | 6.812 | 6.734 | 6.760 | 141,939 | +0.01(+0.08%) |
Jun 16, 2006 | 6.895 | 6.895 | 6.739 | 6.755 | 200,782 | -0.14(-2.04%) |
Jun 15, 2006 | 6.874 | 6.895 | 6.786 | 6.895 | 220,308 | +0.02(+0.30%) |
Jun 14, 2006 | 6.931 | 6.931 | 6.822 | 6.874 | 78,251 | -0.03(-0.45%) |
Jun 13, 2006 | 6.900 | 6.952 | 6.864 | 6.905 | 119,363 | +0.02(+0.23%) |
Jun 12, 2006 | 7.087 | 7.087 | 6.890 | 6.890 | 127,750 | -0.21(-2.93%) |
Jun 09, 2006 | 7.041 | 7.098 | 6.916 | 7.098 | 77,351 | +0.09(+1.26%) |
Jun 08, 2006 | 7.020 | 7.103 | 6.994 | 7.009 | 198,973 | -0.01(-0.15%) |
Jun 07, 2006 | 7.004 | 7.098 | 6.957 | 7.020 | 113,882 | +0.03(+0.45%) |
Jun 06, 2006 | 6.994 | 7.020 | 6.921 | 6.989 | 139,808 | +0.03(+0.45%) |
Jun 05, 2006 | 7.004 | 7.020 | 6.885 | 6.957 | 175,693 | -0.04(-0.59%) |
Jun 02, 2006 | 7.020 | 7.067 | 6.926 | 6.999 | 102,234 | -0.04(-0.52%) |