Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.400 | 6.410 | 6.380 | 6.390 | 366,900 | -0.02(-0.31%) |
Mar 29, 2007 | 6.400 | 6.450 | 6.390 | 6.410 | 372,600 | +0.02(+0.31%) |
Mar 28, 2007 | 6.430 | 6.440 | 6.380 | 6.390 | 425,500 | -0.04(-0.62%) |
Mar 27, 2007 | 6.450 | 6.460 | 6.420 | 6.430 | 563,000 | +0.00(+0.00%) |
Mar 26, 2007 | 6.420 | 6.440 | 6.380 | 6.430 | 944,200 | +0.06(+0.94%) |
Mar 23, 2007 | 6.360 | 6.400 | 6.330 | 6.370 | 533,100 | +0.00(+0.00%) |
Mar 22, 2007 | 6.370 | 6.440 | 6.340 | 6.370 | 368,100 | +0.00(+0.00%) |
Mar 21, 2007 | 6.340 | 6.380 | 6.330 | 6.370 | 508,925 | +0.03(+0.47%) |
Mar 20, 2007 | 6.320 | 6.370 | 6.310 | 6.340 | 407,300 | +0.01(+0.16%) |
Mar 19, 2007 | 6.280 | 6.340 | 6.280 | 6.330 | 381,700 | +0.04(+0.64%) |
Mar 16, 2007 | 6.280 | 6.320 | 6.270 | 6.290 | 331,900 | +0.02(+0.32%) |
Mar 15, 2007 | 6.250 | 6.280 | 6.220 | 6.270 | 254,100 | +0.03(+0.48%) |
Mar 14, 2007 | 6.210 | 6.260 | 6.210 | 6.240 | 517,900 | +0.01(+0.16%) |
Mar 13, 2007 | 6.300 | 6.310 | 6.220 | 6.230 | 480,200 | -0.07(-1.11%) |
Mar 12, 2007 | 6.250 | 6.300 | 6.240 | 6.300 | 512,800 | +0.04(+0.64%) |
Mar 09, 2007 | 6.220 | 6.310 | 6.210 | 6.260 | 532,900 | +0.04(+0.66%) |
Mar 08, 2007 | 6.210 | 6.280 | 6.200 | 6.219 | 280,000 | +0.02(+0.31%) |
Mar 07, 2007 | 6.200 | 6.260 | 6.200 | 6.200 | 342,000 | +0.00(+0.00%) |
Mar 06, 2007 | 6.210 | 6.260 | 6.190 | 6.200 | 490,800 | -0.02(-0.32%) |
Mar 05, 2007 | 6.280 | 6.310 | 6.190 | 6.220 | 763,200 | -0.06(-0.96%) |
Mar 02, 2007 | 6.310 | 6.320 | 6.250 | 6.280 | 345,600 | -0.01(-0.16%) |
Mar 01, 2007 | 6.320 | 6.330 | 6.290 | 6.290 | 445,221 | -0.02(-0.32%) |
Feb 28, 2007 | 6.290 | 6.350 | 6.270 | 6.310 | 462,800 | -0.01(-0.16%) |
Feb 27, 2007 | 6.350 | 6.350 | 6.250 | 6.320 | 699,400 | -0.03(-0.47%) |
Feb 26, 2007 | 6.300 | 6.360 | 6.290 | 6.350 | 394,228 | +0.01(+0.16%) |
Feb 23, 2007 | 6.330 | 6.350 | 6.330 | 6.340 | 354,500 | +0.01(+0.16%) |
Feb 22, 2007 | 6.320 | 6.340 | 6.290 | 6.330 | 524,200 | +0.01(+0.16%) |
Feb 21, 2007 | 6.300 | 6.320 | 6.280 | 6.320 | 340,000 | +0.02(+0.32%) |
Feb 20, 2007 | 6.290 | 6.300 | 6.220 | 6.300 | 500,500 | +0.02(+0.32%) |
Feb 16, 2007 | 6.280 | 6.300 | 6.260 | 6.280 | 428,300 | +0.00(+0.00%) |
Feb 15, 2007 | 6.250 | 6.280 | 6.240 | 6.280 | 369,600 | +0.03(+0.48%) |
Feb 14, 2007 | 6.230 | 6.250 | 6.200 | 6.250 | 486,400 | +0.03(+0.48%) |
Feb 13, 2007 | 6.210 | 6.230 | 6.200 | 6.220 | 420,724 | +0.02(+0.32%) |
Feb 12, 2007 | 6.210 | 6.290 | 6.190 | 6.200 | 569,745 | +0.00(+0.00%) |
Feb 09, 2007 | 6.210 | 6.240 | 6.180 | 6.200 | 664,300 | -0.01(-0.16%) |
Feb 08, 2007 | 6.170 | 6.210 | 6.170 | 6.210 | 430,000 | +0.02(+0.32%) |
Feb 07, 2007 | 6.200 | 6.210 | 6.180 | 6.190 | 315,500 | -0.01(-0.16%) |
Feb 06, 2007 | 6.170 | 6.200 | 6.170 | 6.200 | 413,500 | +0.03(+0.49%) |
Feb 05, 2007 | 6.190 | 6.200 | 6.170 | 6.170 | 373,200 | -0.03(-0.48%) |
Feb 02, 2007 | 6.210 | 6.230 | 6.180 | 6.200 | 436,300 | -0.01(-0.16%) |
Feb 01, 2007 | 6.210 | 6.240 | 6.210 | 6.210 | 356,300 | +0.00(+0.00%) |
Jan 31, 2007 | 6.180 | 6.210 | 6.180 | 6.210 | 486,500 | +0.00(+0.00%) |
Jan 30, 2007 | 6.200 | 6.210 | 6.170 | 6.210 | 413,900 | +0.01(+0.16%) |
Jan 29, 2007 | 6.200 | 6.210 | 6.180 | 6.200 | 268,600 | -0.03(-0.48%) |
Jan 26, 2007 | 6.200 | 6.240 | 6.190 | 6.230 | 358,200 | +0.02(+0.32%) |
Jan 25, 2007 | 6.230 | 6.240 | 6.190 | 6.210 | 537,100 | -0.02(-0.32%) |
Jan 24, 2007 | 6.220 | 6.240 | 6.180 | 6.230 | 684,000 | +0.00(+0.00%) |
Jan 23, 2007 | 6.220 | 6.250 | 6.220 | 6.230 | 355,300 | +0.01(+0.16%) |
Jan 22, 2007 | 6.220 | 6.240 | 6.210 | 6.220 | 855,900 | +0.02(+0.32%) |
Jan 19, 2007 | 6.200 | 6.210 | 6.180 | 6.200 | 861,600 | +0.01(+0.16%) |
Jan 18, 2007 | 6.170 | 6.220 | 6.170 | 6.190 | 627,000 | -0.01(-0.16%) |
Jan 17, 2007 | 6.170 | 6.210 | 6.160 | 6.200 | 299,500 | +0.04(+0.65%) |
Jan 16, 2007 | 6.150 | 6.230 | 6.150 | 6.160 | 623,100 | +0.00(+0.00%) |
Jan 12, 2007 | 6.180 | 6.190 | 6.150 | 6.160 | 393,300 | -0.01(-0.16%) |
Jan 11, 2007 | 6.120 | 6.180 | 6.030 | 6.170 | 619,400 | +0.01(+0.16%) |
Jan 10, 2007 | 6.200 | 6.210 | 6.160 | 6.160 | 339,000 | -0.05(-0.81%) |
Jan 09, 2007 | 6.210 | 6.230 | 6.180 | 6.210 | 384,500 | -0.01(-0.16%) |
Jan 08, 2007 | 6.210 | 6.240 | 6.170 | 6.220 | 510,600 | +0.01(+0.16%) |
Jan 05, 2007 | 6.220 | 6.250 | 6.190 | 6.210 | 308,700 | -0.02(-0.32%) |
Jan 04, 2007 | 6.220 | 6.250 | 6.200 | 6.230 | 429,300 | +0.01(+0.16%) |
Jan 03, 2007 | 6.200 | 6.260 | 6.190 | 6.220 | 597,700 | -0.00(-0.00%) |
Dec 29, 2006 | 6.270 | 6.270 | 6.210 | 6.220 | 580,000 | -0.02(-0.32%) |
Dec 28, 2006 | 6.250 | 6.280 | 6.220 | 6.240 | 407,700 | -0.01(-0.16%) |
Dec 27, 2006 | 6.250 | 6.260 | 6.230 | 6.250 | 313,100 | -0.02(-0.32%) |
Dec 26, 2006 | 6.260 | 6.280 | 6.250 | 6.270 | 259,800 | -0.01(-0.16%) |
Dec 22, 2006 | 6.280 | 6.290 | 6.250 | 6.280 | 309,000 | +0.02(+0.32%) |
Dec 21, 2006 | 6.290 | 6.290 | 6.260 | 6.260 | 298,000 | -0.03(-0.48%) |
Dec 20, 2006 | 6.280 | 6.300 | 6.270 | 6.290 | 368,000 | +0.01(+0.16%) |
Dec 19, 2006 | 6.250 | 6.290 | 6.220 | 6.280 | 472,800 | +0.02(+0.32%) |
Dec 18, 2006 | 6.310 | 6.330 | 6.250 | 6.260 | 521,400 | -0.01(-0.16%) |
Dec 15, 2006 | 6.300 | 6.310 | 6.260 | 6.270 | 303,800 | +0.01(+0.16%) |
Dec 14, 2006 | 6.290 | 6.300 | 6.230 | 6.260 | 379,900 | -0.04(-0.63%) |
Dec 13, 2006 | 6.330 | 6.330 | 6.270 | 6.300 | 426,900 | -0.02(-0.32%) |
Dec 12, 2006 | 6.300 | 6.320 | 6.300 | 6.320 | 324,100 | +0.02(+0.32%) |
Dec 11, 2006 | 6.280 | 6.320 | 6.280 | 6.300 | 429,900 | +0.02(+0.32%) |
Dec 08, 2006 | 6.310 | 6.350 | 6.280 | 6.280 | 535,100 | -0.03(-0.48%) |
Dec 07, 2006 | 6.310 | 6.350 | 6.270 | 6.310 | 536,400 | +0.00(+0.00%) |
Dec 06, 2006 | 6.310 | 6.330 | 6.260 | 6.310 | 325,800 | -0.01(-0.16%) |
Dec 05, 2006 | 6.310 | 6.320 | 6.260 | 6.320 | 458,400 | +0.02(+0.32%) |
Dec 04, 2006 | 6.260 | 6.310 | 6.250 | 6.300 | 392,600 | +0.06(+0.96%) |
Dec 01, 2006 | 6.280 | 6.300 | 6.230 | 6.240 | 708,100 | -0.05(-0.79%) |
Nov 30, 2006 | 6.260 | 6.330 | 6.260 | 6.290 | 606,800 | +0.01(+0.16%) |
Nov 29, 2006 | 6.310 | 6.350 | 6.260 | 6.280 | 534,300 | -0.04(-0.63%) |
Nov 28, 2006 | 6.310 | 6.340 | 6.300 | 6.320 | 507,300 | -0.02(-0.32%) |
Nov 27, 2006 | 6.340 | 6.350 | 6.310 | 6.340 | 786,400 | +0.00(+0.00%) |
Nov 24, 2006 | 6.250 | 6.350 | 6.250 | 6.340 | 566,300 | +0.07(+1.12%) |
Nov 22, 2006 | 6.180 | 6.270 | 6.170 | 6.270 | 793,500 | +0.10(+1.62%) |
Nov 21, 2006 | 6.170 | 6.180 | 6.160 | 6.170 | 335,700 | +0.00(+0.00%) |
Nov 20, 2006 | 6.120 | 6.180 | 6.120 | 6.170 | 858,700 | +0.03(+0.49%) |
Nov 17, 2006 | 6.160 | 6.170 | 6.120 | 6.140 | 360,100 | -0.02(-0.32%) |
Nov 16, 2006 | 6.170 | 6.180 | 6.150 | 6.160 | 339,900 | -0.01(-0.16%) |
Nov 15, 2006 | 6.150 | 6.170 | 6.140 | 6.170 | 394,900 | +0.02(+0.33%) |
Nov 14, 2006 | 6.090 | 6.150 | 6.090 | 6.150 | 636,000 | +0.06(+0.99%) |
Nov 13, 2006 | 6.120 | 6.150 | 6.090 | 6.090 | 470,000 | -0.03(-0.49%) |
Nov 10, 2006 | 6.120 | 6.120 | 6.100 | 6.120 | 310,500 | +0.01(+0.16%) |
Nov 09, 2006 | 6.110 | 6.120 | 6.080 | 6.110 | 442,800 | +0.00(+0.00%) |
Nov 08, 2006 | 6.110 | 6.120 | 6.100 | 6.110 | 324,300 | +0.00(+0.00%) |
Nov 07, 2006 | 6.090 | 6.120 | 6.090 | 6.110 | 433,300 | +0.01(+0.16%) |
Nov 06, 2006 | 6.070 | 6.100 | 6.070 | 6.100 | 260,900 | +0.02(+0.33%) |
Nov 03, 2006 | 6.100 | 6.110 | 6.070 | 6.080 | 222,400 | -0.03(-0.49%) |
Nov 02, 2006 | 6.140 | 6.150 | 6.080 | 6.110 | 746,700 | -0.01(-0.16%) |
Nov 01, 2006 | 6.100 | 6.130 | 6.090 | 6.120 | 412,500 | +0.03(+0.49%) |
Oct 31, 2006 | 6.090 | 6.120 | 6.080 | 6.090 | 489,400 | -0.01(-0.16%) |
Oct 30, 2006 | 6.070 | 6.100 | 6.060 | 6.100 | 559,100 | +0.03(+0.49%) |
Oct 27, 2006 | 6.040 | 6.080 | 6.040 | 6.070 | 517,800 | -0.01(-0.16%) |
Oct 26, 2006 | 6.050 | 6.080 | 6.040 | 6.080 | 352,100 | +0.03(+0.50%) |
Oct 25, 2006 | 6.040 | 6.050 | 6.030 | 6.050 | 486,200 | +0.00(+0.00%) |
Oct 24, 2006 | 6.020 | 6.050 | 6.020 | 6.050 | 333,000 | +0.02(+0.33%) |
Oct 23, 2006 | 6.040 | 6.050 | 6.020 | 6.030 | 408,200 | -0.01(-0.17%) |
Oct 20, 2006 | 6.040 | 6.060 | 6.030 | 6.040 | 398,200 | -0.01(-0.17%) |
Oct 19, 2006 | 6.030 | 6.060 | 6.030 | 6.050 | 319,400 | +0.01(+0.17%) |
Oct 18, 2006 | 6.070 | 6.070 | 6.030 | 6.040 | 324,300 | -0.01(-0.17%) |
Oct 17, 2006 | 6.070 | 6.080 | 6.030 | 6.050 | 488,400 | -0.02(-0.33%) |
Oct 16, 2006 | 6.020 | 6.080 | 6.020 | 6.070 | 516,800 | +0.06(+1.00%) |
Oct 13, 2006 | 6.020 | 6.030 | 6.000 | 6.010 | 529,100 | +0.00(+0.00%) |
Oct 12, 2006 | 6.020 | 6.040 | 6.010 | 6.010 | 407,100 | -0.02(-0.33%) |
Oct 11, 2006 | 6.020 | 6.040 | 6.010 | 6.030 | 631,500 | +0.00(+0.00%) |
Oct 10, 2006 | 6.010 | 6.030 | 6.000 | 6.030 | 303,600 | +0.01(+0.17%) |
Oct 09, 2006 | 6.030 | 6.050 | 6.010 | 6.020 | 366,300 | -0.02(-0.33%) |
Oct 06, 2006 | 6.070 | 6.070 | 6.030 | 6.040 | 373,000 | -0.02(-0.33%) |
Oct 05, 2006 | 6.050 | 6.070 | 6.050 | 6.060 | 408,700 | +0.00(+0.00%) |
Oct 04, 2006 | 6.060 | 6.090 | 6.050 | 6.060 | 452,200 | +0.00(+0.00%) |
Oct 03, 2006 | 6.070 | 6.090 | 6.050 | 6.060 | 338,200 | -0.01(-0.16%) |
Oct 02, 2006 | 6.060 | 6.080 | 6.040 | 6.070 | 371,400 | +0.03(+0.50%) |
Sep 29, 2006 | 6.050 | 6.060 | 6.030 | 6.040 | 350,500 | -0.01(-0.17%) |
Sep 28, 2006 | 6.050 | 6.060 | 6.030 | 6.050 | 405,400 | -0.01(-0.17%) |
Sep 27, 2006 | 6.060 | 6.060 | 6.030 | 6.060 | 263,900 | -0.01(-0.12%) |
Sep 26, 2006 | 6.070 | 6.090 | 6.067 | 6.067 | 383,500 | -0.00(-0.04%) |
Sep 25, 2006 | 6.070 | 6.090 | 6.060 | 6.070 | 446,300 | -0.01(-0.16%) |
Sep 22, 2006 | 6.070 | 6.090 | 6.060 | 6.080 | 230,400 | +0.01(+0.16%) |
Sep 21, 2006 | 6.080 | 6.090 | 6.060 | 6.070 | 364,000 | -0.01(-0.16%) |
Sep 20, 2006 | 6.070 | 6.080 | 6.060 | 6.080 | 257,000 | +0.02(+0.33%) |
Sep 19, 2006 | 6.100 | 6.100 | 6.060 | 6.060 | 362,700 | -0.04(-0.66%) |
Sep 18, 2006 | 6.090 | 6.100 | 6.050 | 6.100 | 455,300 | +0.03(+0.49%) |
Sep 15, 2006 | 6.060 | 6.090 | 6.050 | 6.070 | 472,900 | +0.01(+0.17%) |
Sep 14, 2006 | 6.070 | 6.080 | 6.050 | 6.060 | 498,200 | -0.02(-0.33%) |
Sep 13, 2006 | 6.080 | 6.100 | 6.060 | 6.080 | 398,600 | -0.01(-0.17%) |
Sep 12, 2006 | 6.060 | 6.100 | 6.060 | 6.090 | 419,000 | +0.02(+0.33%) |
Sep 11, 2006 | 6.070 | 6.100 | 6.060 | 6.070 | 411,400 | -0.01(-0.16%) |
Sep 08, 2006 | 6.060 | 6.100 | 6.060 | 6.080 | 326,000 | +0.00(+0.00%) |
Sep 07, 2006 | 6.070 | 6.090 | 6.060 | 6.080 | 292,100 | -0.01(-0.16%) |
Sep 06, 2006 | 6.110 | 6.120 | 6.080 | 6.090 | 253,600 | -0.03(-0.49%) |
Sep 05, 2006 | 6.100 | 6.130 | 6.080 | 6.120 | 403,900 | +0.01(+0.16%) |
Sep 01, 2006 | 6.100 | 6.120 | 6.100 | 6.110 | 243,900 | +0.00(+0.00%) |
Aug 31, 2006 | 6.120 | 6.140 | 6.100 | 6.110 | 342,200 | -0.01(-0.16%) |
Aug 30, 2006 | 6.100 | 6.140 | 6.100 | 6.120 | 392,500 | +0.02(+0.33%) |
Aug 29, 2006 | 6.100 | 6.120 | 6.060 | 6.100 | 522,700 | -0.02(-0.33%) |
Aug 28, 2006 | 6.170 | 6.180 | 6.110 | 6.120 | 615,600 | -0.05(-0.81%) |
Aug 25, 2006 | 6.200 | 6.200 | 6.170 | 6.170 | 320,900 | -0.02(-0.32%) |
Aug 24, 2006 | 6.190 | 6.200 | 6.170 | 6.190 | 342,000 | +0.01(+0.16%) |
Aug 23, 2006 | 6.180 | 6.200 | 6.170 | 6.180 | 348,400 | +0.00(+0.00%) |
Aug 22, 2006 | 6.160 | 6.180 | 6.140 | 6.180 | 292,800 | +0.04(+0.65%) |
Aug 21, 2006 | 6.140 | 6.180 | 6.140 | 6.140 | 443,600 | +0.00(+0.00%) |
Aug 18, 2006 | 6.120 | 6.170 | 6.120 | 6.140 | 349,900 | +0.02(+0.33%) |
Aug 17, 2006 | 6.110 | 6.150 | 6.110 | 6.120 | 391,800 | +0.01(+0.16%) |
Aug 16, 2006 | 6.100 | 6.110 | 6.090 | 6.110 | 297,600 | +0.02(+0.33%) |
Aug 15, 2006 | 6.100 | 6.110 | 6.080 | 6.090 | 461,100 | +0.01(+0.16%) |
Aug 14, 2006 | 6.100 | 6.110 | 6.070 | 6.080 | 511,500 | +0.00(+0.00%) |
Aug 11, 2006 | 6.070 | 6.090 | 6.050 | 6.080 | 500,200 | +0.03(+0.50%) |
Aug 10, 2006 | 6.080 | 6.090 | 6.040 | 6.050 | 451,400 | -0.04(-0.66%) |
Aug 09, 2006 | 6.070 | 6.100 | 6.060 | 6.090 | 344,400 | +0.03(+0.50%) |
Aug 08, 2006 | 6.080 | 6.100 | 6.040 | 6.060 | 477,000 | -0.02(-0.33%) |
Aug 07, 2006 | 6.100 | 6.100 | 6.060 | 6.080 | 498,000 | -0.01(-0.16%) |
Aug 04, 2006 | 6.050 | 6.090 | 6.040 | 6.090 | 491,200 | +0.05(+0.83%) |
Aug 03, 2006 | 6.070 | 6.070 | 6.040 | 6.040 | 270,800 | -0.04(-0.66%) |
Aug 02, 2006 | 6.040 | 6.080 | 6.027 | 6.080 | 336,600 | +0.03(+0.50%) |
Aug 01, 2006 | 6.000 | 6.050 | 6.000 | 6.050 | 348,800 | +0.03(+0.50%) |
Jul 31, 2006 | 6.030 | 6.050 | 6.020 | 6.020 | 263,200 | -0.03(-0.50%) |
Jul 28, 2006 | 6.050 | 6.080 | 6.020 | 6.050 | 337,100 | -0.02(-0.33%) |
Jul 27, 2006 | 6.060 | 6.090 | 6.050 | 6.070 | 424,300 | +0.00(+0.00%) |
Jul 26, 2006 | 6.020 | 6.070 | 6.020 | 6.070 | 357,100 | +0.01(+0.17%) |
Jul 25, 2006 | 6.010 | 6.060 | 5.990 | 6.060 | 504,400 | +0.05(+0.83%) |
Jul 24, 2006 | 6.000 | 6.020 | 5.980 | 6.010 | 278,100 | +0.01(+0.17%) |
Jul 21, 2006 | 5.980 | 6.010 | 5.980 | 6.000 | 321,600 | +0.01(+0.17%) |
Jul 20, 2006 | 6.010 | 6.020 | 5.980 | 5.990 | 333,300 | -0.03(-0.50%) |
Jul 19, 2006 | 5.980 | 6.020 | 5.960 | 6.020 | 448,800 | +0.04(+0.67%) |
Jul 18, 2006 | 5.990 | 6.010 | 5.950 | 5.980 | 330,900 | -0.01(-0.17%) |
Jul 17, 2006 | 5.980 | 6.000 | 5.960 | 5.990 | 384,900 | +0.01(+0.17%) |
Jul 14, 2006 | 5.940 | 5.980 | 5.910 | 5.980 | 318,100 | +0.05(+0.84%) |
Jul 13, 2006 | 5.960 | 5.980 | 5.910 | 5.930 | 379,000 | -0.03(-0.50%) |
Jul 12, 2006 | 5.970 | 5.980 | 5.920 | 5.960 | 496,600 | -0.02(-0.33%) |
Jul 11, 2006 | 5.990 | 6.020 | 5.980 | 5.980 | 335,800 | -0.02(-0.33%) |
Jul 10, 2006 | 6.010 | 6.020 | 5.960 | 6.000 | 391,000 | +0.02(+0.33%) |
Jul 07, 2006 | 5.950 | 6.020 | 5.950 | 5.980 | 520,000 | +0.04(+0.67%) |
Jul 06, 2006 | 5.940 | 5.970 | 5.940 | 5.940 | 495,600 | +0.00(+0.00%) |
Jul 05, 2006 | 6.020 | 6.020 | 5.940 | 5.940 | 496,700 | -0.06(-1.00%) |
Jul 03, 2006 | 5.980 | 6.000 | 5.933 | 6.000 | 295,600 | +0.03(+0.50%) |
Jun 30, 2006 | 5.900 | 5.980 | 5.870 | 5.970 | 479,300 | +0.09(+1.53%) |
Jun 29, 2006 | 5.880 | 5.900 | 5.850 | 5.880 | 488,200 | -0.01(-0.17%) |
Jun 28, 2006 | 5.880 | 5.910 | 5.860 | 5.890 | 372,200 | -0.06(-1.01%) |
Jun 27, 2006 | 5.940 | 5.970 | 5.930 | 5.950 | 502,700 | -0.01(-0.17%) |
Jun 26, 2006 | 5.960 | 5.990 | 5.950 | 5.960 | 390,200 | -0.01(-0.17%) |
Jun 23, 2006 | 5.980 | 6.000 | 5.950 | 5.970 | 398,900 | +0.01(+0.17%) |
Jun 22, 2006 | 5.990 | 6.000 | 5.960 | 5.960 | 205,100 | -0.01(-0.17%) |
Jun 21, 2006 | 6.020 | 6.020 | 5.960 | 5.970 | 510,600 | -0.05(-0.83%) |
Jun 20, 2006 | 6.050 | 6.060 | 6.020 | 6.020 | 446,000 | +0.00(+0.00%) |
Jun 19, 2006 | 5.990 | 6.050 | 5.970 | 6.020 | 360,200 | +0.01(+0.17%) |
Jun 16, 2006 | 6.050 | 6.060 | 5.990 | 6.010 | 277,600 | -0.01(-0.17%) |
Jun 15, 2006 | 5.950 | 6.030 | 5.910 | 6.020 | 452,100 | +0.07(+1.18%) |
Jun 14, 2006 | 5.930 | 5.960 | 5.920 | 5.950 | 307,500 | +0.00(+0.00%) |
Jun 13, 2006 | 5.960 | 6.010 | 5.920 | 5.950 | 561,400 | -0.02(-0.34%) |
Jun 12, 2006 | 6.060 | 6.060 | 5.970 | 5.970 | 325,700 | -0.07(-1.16%) |
Jun 09, 2006 | 5.960 | 6.060 | 5.960 | 6.040 | 311,600 | +0.07(+1.17%) |
Jun 08, 2006 | 6.010 | 6.030 | 5.940 | 5.970 | 728,000 | -0.06(-1.00%) |
Jun 07, 2006 | 6.060 | 6.060 | 6.020 | 6.030 | 332,500 | -0.03(-0.50%) |
Jun 06, 2006 | 6.140 | 6.146 | 6.040 | 6.060 | 627,900 | -0.07(-1.14%) |
Jun 05, 2006 | 6.150 | 6.150 | 6.110 | 6.130 | 540,700 | +0.00(+0.00%) |
Jun 02, 2006 | 6.090 | 6.140 | 6.090 | 6.130 | 425,600 | +0.04(+0.66%) |
Jun 01, 2006 | 6.090 | 6.100 | 6.060 | 6.090 | 426,600 | +0.02(+0.33%) |
May 31, 2006 | 6.050 | 6.100 | 6.030 | 6.070 | 327,700 | +0.02(+0.33%) |
May 30, 2006 | 6.060 | 6.080 | 6.030 | 6.050 | 314,700 | +0.04(+0.67%) |
May 26, 2006 | 6.060 | 6.130 | 6.010 | 6.010 | 322,500 | -0.11(-1.80%) |
May 25, 2006 | 6.140 | 6.150 | 6.090 | 6.120 | 436,000 | -0.02(-0.33%) |
May 24, 2006 | 6.150 | 6.190 | 6.140 | 6.140 | 325,000 | -0.02(-0.32%) |
May 23, 2006 | 6.130 | 6.180 | 6.120 | 6.160 | 631,400 | +0.05(+0.82%) |
May 22, 2006 | 6.150 | 6.160 | 6.100 | 6.110 | 475,200 | -0.05(-0.81%) |
May 19, 2006 | 6.170 | 6.180 | 6.140 | 6.160 | 532,700 | -0.01(-0.16%) |
May 18, 2006 | 6.120 | 6.190 | 6.120 | 6.170 | 521,600 | +0.05(+0.82%) |
May 17, 2006 | 6.180 | 6.200 | 6.110 | 6.120 | 479,500 | -0.05(-0.81%) |
May 16, 2006 | 6.150 | 6.185 | 6.140 | 6.170 | 508,000 | -0.02(-0.32%) |
May 15, 2006 | 6.180 | 6.200 | 6.140 | 6.190 | 1,180,200 | +0.07(+1.14%) |
May 12, 2006 | 6.200 | 6.200 | 6.120 | 6.120 | 484,500 | -0.05(-0.81%) |
May 11, 2006 | 6.090 | 6.190 | 6.090 | 6.170 | 660,500 | +0.05(+0.82%) |
May 10, 2006 | 6.100 | 6.150 | 6.090 | 6.120 | 465,400 | +0.03(+0.49%) |
May 09, 2006 | 6.150 | 6.190 | 6.070 | 6.090 | 966,700 | -0.06(-0.98%) |
May 08, 2006 | 6.180 | 6.200 | 6.130 | 6.150 | 565,500 | -0.03(-0.49%) |
May 05, 2006 | 6.140 | 6.200 | 6.130 | 6.180 | 749,400 | +0.04(+0.65%) |
May 04, 2006 | 6.130 | 6.150 | 6.100 | 6.140 | 458,800 | +0.01(+0.16%) |
May 03, 2006 | 6.110 | 6.130 | 6.090 | 6.130 | 422,400 | +0.04(+0.66%) |
May 02, 2006 | 6.080 | 6.120 | 6.080 | 6.090 | 723,800 | +0.02(+0.33%) |
May 01, 2006 | 6.050 | 6.100 | 6.050 | 6.070 | 705,400 | +0.04(+0.66%) |
Apr 28, 2006 | 5.980 | 6.050 | 5.970 | 6.030 | 483,500 | +0.04(+0.67%) |
Apr 27, 2006 | 5.980 | 6.010 | 5.960 | 5.990 | 389,300 | +0.01(+0.17%) |
Apr 26, 2006 | 5.960 | 5.980 | 5.930 | 5.980 | 432,900 | +0.01(+0.17%) |
Apr 25, 2006 | 6.000 | 6.010 | 5.950 | 5.970 | 408,600 | -0.03(-0.50%) |
Apr 24, 2006 | 5.960 | 6.000 | 5.960 | 6.000 | 465,500 | +0.03(+0.50%) |
Apr 21, 2006 | 5.980 | 5.990 | 5.950 | 5.970 | 764,200 | -0.01(-0.17%) |
Apr 20, 2006 | 5.970 | 6.010 | 5.950 | 5.980 | 428,900 | +0.02(+0.34%) |
Apr 19, 2006 | 6.000 | 6.010 | 5.950 | 5.960 | 637,100 | -0.05(-0.83%) |
Apr 18, 2006 | 5.940 | 6.030 | 5.930 | 6.010 | 593,800 | +0.06(+1.01%) |
Apr 17, 2006 | 6.000 | 6.020 | 5.900 | 5.950 | 476,000 | -0.06(-1.00%) |
Apr 13, 2006 | 5.910 | 6.030 | 5.860 | 6.010 | 889,000 | +0.10(+1.69%) |
Apr 12, 2006 | 5.910 | 5.930 | 5.870 | 5.910 | 362,900 | +0.02(+0.34%) |
Apr 11, 2006 | 5.840 | 5.900 | 5.840 | 5.890 | 511,700 | +0.03(+0.51%) |
Apr 10, 2006 | 5.910 | 5.930 | 5.820 | 5.860 | 1,037,500 | -0.08(-1.35%) |
Apr 07, 2006 | 6.020 | 6.030 | 5.900 | 5.940 | 552,600 | -0.10(-1.66%) |
Apr 06, 2006 | 5.990 | 6.040 | 5.970 | 6.040 | 650,900 | +0.05(+0.83%) |
Apr 05, 2006 | 5.950 | 5.990 | 5.950 | 5.990 | 431,300 | +0.03(+0.50%) |
Apr 04, 2006 | 5.950 | 5.980 | 5.910 | 5.960 | 545,100 | +0.03(+0.51%) |