Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.816 | 6.827 | 6.795 | 6.806 | 283,797 | -0.01(-0.21%) |
Apr 27, 2007 | 6.830 | 6.841 | 6.806 | 6.820 | 223,940 | -0.01(-0.10%) |
Apr 26, 2007 | 6.813 | 6.834 | 6.813 | 6.827 | 164,303 | +0.01(+0.16%) |
Apr 25, 2007 | 6.788 | 6.816 | 6.788 | 6.816 | 217,004 | +0.03(+0.42%) |
Apr 24, 2007 | 6.763 | 6.809 | 6.763 | 6.788 | 223,204 | +0.01(+0.16%) |
Apr 23, 2007 | 6.827 | 6.827 | 6.777 | 6.777 | 280,415 | -0.04(-0.52%) |
Apr 20, 2007 | 6.823 | 6.830 | 6.802 | 6.813 | 234,759 | -0.02(-0.26%) |
Apr 19, 2007 | 6.841 | 6.866 | 6.809 | 6.830 | 280,415 | -0.05(-0.72%) |
Apr 18, 2007 | 6.862 | 6.891 | 6.862 | 6.880 | 315,361 | +0.01(+0.15%) |
Apr 17, 2007 | 6.866 | 6.901 | 6.862 | 6.870 | 271,678 | -0.00(-0.05%) |
Apr 16, 2007 | 6.880 | 6.912 | 6.866 | 6.873 | 282,669 | -0.01(-0.15%) |
Apr 13, 2007 | 6.884 | 6.901 | 6.873 | 6.884 | 220,104 | -0.00(-0.05%) |
Apr 12, 2007 | 6.859 | 6.887 | 6.845 | 6.887 | 237,859 | +0.04(+0.57%) |
Apr 11, 2007 | 6.870 | 6.887 | 6.848 | 6.848 | 234,477 | -0.03(-0.41%) |
Apr 10, 2007 | 6.852 | 6.891 | 6.852 | 6.877 | 258,714 | +0.01(+0.15%) |
Apr 09, 2007 | 6.848 | 6.884 | 6.848 | 6.866 | 193,331 | +0.02(+0.26%) |
Apr 05, 2007 | 6.862 | 6.884 | 6.845 | 6.848 | 261,532 | -0.03(-0.46%) |
Apr 04, 2007 | 6.816 | 6.880 | 6.800 | 6.880 | 290,279 | +0.06(+0.94%) |
Apr 03, 2007 | 6.784 | 6.830 | 6.784 | 6.816 | 217,004 | +0.02(+0.25%) |
Apr 02, 2007 | 6.742 | 6.813 | 6.742 | 6.799 | 274,215 | +0.06(+0.96%) |
Mar 30, 2007 | 6.745 | 6.749 | 6.728 | 6.735 | 226,304 | +0.01(+0.11%) |
Mar 29, 2007 | 6.742 | 6.749 | 6.717 | 6.728 | 263,223 | +0.01(+0.16%) |
Mar 28, 2007 | 6.735 | 6.749 | 6.699 | 6.717 | 307,752 | -0.00(-0.05%) |
Mar 27, 2007 | 6.813 | 6.813 | 6.681 | 6.721 | 371,444 | -0.05(-0.68%) |
Mar 26, 2007 | 6.678 | 6.799 | 6.674 | 6.767 | 373,980 | +0.06(+0.95%) |
Mar 23, 2007 | 6.674 | 6.703 | 6.667 | 6.703 | 314,797 | +0.01(+0.16%) |
Mar 22, 2007 | 6.639 | 6.696 | 6.632 | 6.692 | 333,680 | +0.05(+0.69%) |
Mar 21, 2007 | 6.724 | 6.728 | 6.635 | 6.646 | 347,489 | -0.09(-1.37%) |
Mar 20, 2007 | 6.781 | 6.781 | 6.724 | 6.738 | 246,596 | +0.04(+0.58%) |
Mar 19, 2007 | 6.671 | 6.710 | 6.671 | 6.699 | 178,394 | +0.03(+0.43%) |
Mar 16, 2007 | 6.664 | 6.731 | 6.664 | 6.671 | 367,498 | +0.01(+0.16%) |
Mar 15, 2007 | 6.674 | 6.678 | 6.642 | 6.660 | 304,088 | +0.01(+0.11%) |
Mar 14, 2007 | 6.689 | 6.689 | 6.618 | 6.653 | 332,270 | -0.04(-0.53%) |
Mar 13, 2007 | 6.745 | 6.760 | 6.689 | 6.689 | 315,361 | -0.06(-0.84%) |
Mar 12, 2007 | 6.735 | 6.752 | 6.717 | 6.745 | 202,631 | +0.01(+0.21%) |
Mar 09, 2007 | 6.745 | 6.752 | 6.713 | 6.731 | 198,122 | -0.01(-0.21%) |
Mar 08, 2007 | 6.653 | 6.756 | 6.653 | 6.745 | 300,424 | +0.08(+1.22%) |
Mar 07, 2007 | 6.639 | 6.710 | 6.628 | 6.664 | 370,880 | +0.02(+0.37%) |
Mar 06, 2007 | 6.628 | 6.685 | 6.628 | 6.639 | 337,907 | +0.02(+0.27%) |
Mar 05, 2007 | 6.685 | 6.699 | 6.611 | 6.621 | 351,998 | -0.05(-0.80%) |
Mar 02, 2007 | 6.774 | 6.774 | 6.674 | 6.674 | 308,034 | -0.08(-1.16%) |
Mar 01, 2007 | 6.841 | 6.841 | 6.671 | 6.752 | 591,549 | -0.07(-0.99%) |
Feb 28, 2007 | 6.760 | 6.823 | 6.760 | 6.820 | 284,360 | +0.07(+1.10%) |
Feb 27, 2007 | 6.866 | 6.884 | 6.742 | 6.745 | 500,520 | -0.12(-1.76%) |
Feb 26, 2007 | 6.873 | 6.880 | 6.859 | 6.866 | 202,631 | +0.01(+0.10%) |
Feb 23, 2007 | 6.838 | 6.859 | 6.813 | 6.859 | 299,297 | +0.04(+0.52%) |
Feb 22, 2007 | 6.799 | 6.838 | 6.799 | 6.823 | 355,380 | +0.00(+0.00%) |
Feb 21, 2007 | 6.830 | 6.848 | 6.809 | 6.823 | 275,060 | +0.00(+0.05%) |
Feb 20, 2007 | 6.830 | 6.852 | 6.809 | 6.820 | 225,741 | -0.02(-0.26%) |
Feb 16, 2007 | 6.870 | 6.884 | 6.827 | 6.838 | 376,517 | -0.09(-1.33%) |
Feb 15, 2007 | 6.862 | 6.937 | 6.859 | 6.930 | 454,300 | +0.08(+1.14%) |
Feb 14, 2007 | 6.901 | 6.919 | 6.852 | 6.852 | 504,465 | -0.06(-0.87%) |
Feb 13, 2007 | 6.873 | 7.097 | 6.830 | 6.912 | 1,848,173 | +0.04(+0.57%) |
Feb 12, 2007 | 6.845 | 6.873 | 6.838 | 6.873 | 236,027 | +0.02(+0.31%) |
Feb 09, 2007 | 6.788 | 6.852 | 6.788 | 6.852 | 435,982 | +0.07(+0.99%) |
Feb 08, 2007 | 6.784 | 6.799 | 6.774 | 6.784 | 248,569 | -0.01(-0.16%) |
Feb 07, 2007 | 6.795 | 6.806 | 6.788 | 6.795 | 242,368 | +0.00(+0.05%) |
Feb 06, 2007 | 6.788 | 6.799 | 6.774 | 6.791 | 259,842 | +0.00(+0.05%) |
Feb 05, 2007 | 6.777 | 6.795 | 6.777 | 6.788 | 316,488 | -0.01(-0.21%) |
Feb 02, 2007 | 6.848 | 6.848 | 6.767 | 6.802 | 333,116 | +0.01(+0.21%) |
Feb 01, 2007 | 6.760 | 6.788 | 6.735 | 6.788 | 444,437 | +0.05(+0.68%) |
Jan 31, 2007 | 6.745 | 6.745 | 6.713 | 6.742 | 334,525 | +0.01(+0.11%) |
Jan 30, 2007 | 6.738 | 6.742 | 6.724 | 6.735 | 297,042 | -0.00(-0.05%) |
Jan 29, 2007 | 6.749 | 6.749 | 6.721 | 6.738 | 320,434 | +0.00(+0.05%) |
Jan 26, 2007 | 6.685 | 6.735 | 6.664 | 6.735 | 446,409 | +0.04(+0.58%) |
Jan 25, 2007 | 6.703 | 6.724 | 6.689 | 6.696 | 282,669 | -0.02(-0.26%) |
Jan 24, 2007 | 6.731 | 6.742 | 6.696 | 6.713 | 411,745 | +0.01(+0.11%) |
Jan 23, 2007 | 6.724 | 6.749 | 6.699 | 6.706 | 450,918 | -0.01(-0.16%) |
Jan 22, 2007 | 6.713 | 6.742 | 6.692 | 6.717 | 381,308 | +0.02(+0.32%) |
Jan 19, 2007 | 6.717 | 6.724 | 6.692 | 6.696 | 362,707 | -0.01(-0.11%) |
Jan 18, 2007 | 6.735 | 6.742 | 6.692 | 6.703 | 358,198 | -0.06(-0.84%) |
Jan 17, 2007 | 6.731 | 6.777 | 6.731 | 6.760 | 262,942 | +0.02(+0.26%) |
Jan 16, 2007 | 6.752 | 6.784 | 6.728 | 6.742 | 308,034 | -0.01(-0.21%) |
Jan 12, 2007 | 6.752 | 6.816 | 6.689 | 6.756 | 534,902 | +0.02(+0.32%) |
Jan 11, 2007 | 6.735 | 6.774 | 6.721 | 6.735 | 336,498 | +0.00(+0.00%) |
Jan 10, 2007 | 6.692 | 6.738 | 6.689 | 6.735 | 332,834 | +0.03(+0.42%) |
Jan 09, 2007 | 6.642 | 6.706 | 6.642 | 6.706 | 364,398 | +0.05(+0.69%) |
Jan 08, 2007 | 6.660 | 6.674 | 6.650 | 6.660 | 247,441 | +0.02(+0.32%) |
Jan 05, 2007 | 6.621 | 6.650 | 6.618 | 6.639 | 221,232 | +0.02(+0.27%) |
Jan 04, 2007 | 6.579 | 6.667 | 6.575 | 6.621 | 346,643 | +0.05(+0.75%) |
Jan 03, 2007 | 6.554 | 6.586 | 6.532 | 6.572 | 266,605 | +0.02(+0.28%) |
Dec 29, 2006 | 6.571 | 6.575 | 6.554 | 6.554 | 231,941 | -0.01(-0.11%) |
Dec 28, 2006 | 6.564 | 6.603 | 6.561 | 6.561 | 250,823 | -0.00(-0.05%) |
Dec 27, 2006 | 6.547 | 6.593 | 6.543 | 6.564 | 259,842 | +0.01(+0.11%) |
Dec 26, 2006 | 6.575 | 6.575 | 6.532 | 6.557 | 658,341 | -0.01(-0.22%) |
Dec 22, 2006 | 6.540 | 6.593 | 6.540 | 6.571 | 332,834 | -0.00(-0.05%) |
Dec 21, 2006 | 6.550 | 6.575 | 6.532 | 6.575 | 256,178 | +0.02(+0.27%) |
Dec 20, 2006 | 6.561 | 6.561 | 6.522 | 6.557 | 280,697 | -0.03(-0.48%) |
Dec 19, 2006 | 6.600 | 6.607 | 6.547 | 6.589 | 334,807 | +0.00(+0.00%) |
Dec 18, 2006 | 6.607 | 6.621 | 6.579 | 6.589 | 336,780 | +0.01(+0.22%) |
Dec 15, 2006 | 6.568 | 6.724 | 6.508 | 6.575 | 1,061,350 | +0.00(+0.00%) |
Dec 14, 2006 | 6.554 | 6.738 | 6.550 | 6.575 | 790,799 | +0.02(+0.27%) |
Dec 13, 2006 | 6.529 | 6.557 | 6.529 | 6.557 | 281,542 | +0.01(+0.22%) |
Dec 12, 2006 | 6.564 | 6.571 | 6.515 | 6.543 | 496,856 | -0.01(-0.16%) |
Dec 11, 2006 | 6.561 | 6.564 | 6.540 | 6.554 | 229,405 | +0.00(+0.00%) |
Dec 08, 2006 | 6.536 | 6.557 | 6.522 | 6.554 | 270,833 | +0.03(+0.44%) |
Dec 07, 2006 | 6.525 | 6.554 | 6.511 | 6.525 | 368,062 | -0.00(-0.05%) |
Dec 06, 2006 | 6.529 | 6.547 | 6.515 | 6.529 | 422,172 | +0.00(+0.00%) |
Dec 05, 2006 | 6.540 | 6.550 | 6.515 | 6.529 | 343,262 | -0.01(-0.16%) |
Dec 04, 2006 | 6.529 | 6.554 | 6.508 | 6.540 | 373,417 | +0.02(+0.33%) |
Dec 01, 2006 | 6.554 | 6.554 | 6.508 | 6.518 | 306,343 | +0.00(+0.05%) |
Nov 30, 2006 | 6.500 | 6.550 | 6.486 | 6.515 | 381,026 | +0.02(+0.27%) |
Nov 29, 2006 | 6.493 | 6.511 | 6.472 | 6.497 | 349,744 | +0.01(+0.22%) |
Nov 28, 2006 | 6.479 | 6.483 | 6.451 | 6.483 | 277,596 | +0.01(+0.22%) |
Nov 27, 2006 | 6.476 | 6.493 | 6.469 | 6.469 | 384,972 | -0.01(-0.11%) |
Nov 24, 2006 | 6.461 | 6.490 | 6.458 | 6.476 | 194,176 | +0.02(+0.27%) |
Nov 22, 2006 | 6.454 | 6.469 | 6.440 | 6.458 | 329,734 | +0.00(+0.00%) |
Nov 21, 2006 | 6.465 | 6.476 | 6.447 | 6.458 | 372,289 | -0.02(-0.33%) |
Nov 20, 2006 | 6.469 | 6.483 | 6.461 | 6.479 | 325,225 | -0.04(-0.65%) |
Nov 17, 2006 | 6.493 | 6.522 | 6.490 | 6.522 | 289,715 | +0.02(+0.33%) |
Nov 16, 2006 | 6.479 | 6.515 | 6.479 | 6.500 | 370,880 | -0.00(-0.05%) |
Nov 15, 2006 | 6.500 | 6.511 | 6.493 | 6.504 | 243,496 | +0.00(+0.05%) |
Nov 14, 2006 | 6.508 | 6.511 | 6.493 | 6.500 | 285,206 | -0.01(-0.11%) |
Nov 13, 2006 | 6.493 | 6.511 | 6.476 | 6.508 | 469,237 | +0.01(+0.16%) |
Nov 10, 2006 | 6.508 | 6.508 | 6.486 | 6.497 | 183,749 | -0.00(-0.05%) |
Nov 09, 2006 | 6.486 | 6.500 | 6.483 | 6.500 | 223,204 | +0.00(+0.05%) |
Nov 08, 2006 | 6.500 | 6.511 | 6.483 | 6.497 | 248,005 | -0.00(-0.05%) |
Nov 07, 2006 | 6.483 | 6.500 | 6.472 | 6.500 | 277,033 | +0.02(+0.33%) |
Nov 06, 2006 | 6.486 | 6.500 | 6.461 | 6.479 | 223,768 | +0.00(+0.00%) |
Nov 03, 2006 | 6.454 | 6.479 | 6.447 | 6.479 | 243,214 | +0.01(+0.11%) |
Nov 02, 2006 | 6.490 | 6.497 | 6.465 | 6.472 | 368,908 | -0.01(-0.22%) |
Nov 01, 2006 | 6.476 | 6.493 | 6.476 | 6.486 | 244,623 | +0.01(+0.22%) |
Oct 31, 2006 | 6.469 | 6.490 | 6.465 | 6.472 | 275,624 | +0.00(+0.00%) |
Oct 30, 2006 | 6.465 | 6.479 | 6.447 | 6.472 | 386,944 | +0.01(+0.16%) |
Oct 27, 2006 | 6.465 | 6.469 | 6.444 | 6.461 | 167,685 | -0.00(-0.05%) |
Oct 26, 2006 | 6.447 | 6.465 | 6.430 | 6.465 | 411,181 | +0.02(+0.28%) |
Oct 25, 2006 | 6.465 | 6.465 | 6.394 | 6.447 | 771,916 | -0.02(-0.27%) |
Oct 24, 2006 | 6.437 | 6.465 | 6.426 | 6.465 | 421,045 | +0.03(+0.50%) |
Oct 23, 2006 | 6.433 | 6.440 | 6.422 | 6.433 | 273,369 | -0.01(-0.11%) |
Oct 20, 2006 | 6.437 | 6.451 | 6.426 | 6.440 | 296,761 | +0.00(+0.06%) |
Oct 19, 2006 | 6.437 | 6.458 | 6.426 | 6.437 | 295,070 | -0.05(-0.82%) |
Oct 18, 2006 | 6.479 | 6.504 | 6.472 | 6.490 | 377,362 | +0.02(+0.33%) |
Oct 17, 2006 | 6.433 | 6.490 | 6.433 | 6.469 | 417,381 | +0.02(+0.28%) |
Oct 16, 2006 | 6.472 | 6.497 | 6.444 | 6.451 | 433,445 | -0.01(-0.22%) |
Oct 13, 2006 | 6.430 | 6.465 | 6.415 | 6.465 | 379,335 | +0.04(+0.66%) |
Oct 12, 2006 | 6.412 | 6.451 | 6.412 | 6.422 | 294,506 | +0.00(+0.00%) |
Oct 11, 2006 | 6.437 | 6.454 | 6.412 | 6.422 | 623,395 | -0.02(-0.39%) |
Oct 10, 2006 | 6.415 | 6.479 | 6.415 | 6.447 | 750,216 | -0.01(-0.11%) |
Oct 09, 2006 | 6.564 | 6.564 | 6.444 | 6.454 | 583,658 | -0.11(-1.68%) |
Oct 06, 2006 | 6.511 | 6.564 | 6.511 | 6.564 | 283,233 | +0.03(+0.49%) |
Oct 05, 2006 | 6.515 | 6.540 | 6.511 | 6.532 | 248,005 | +0.01(+0.16%) |
Oct 04, 2006 | 6.547 | 6.550 | 6.451 | 6.522 | 563,085 | -0.01(-0.22%) |
Oct 03, 2006 | 6.529 | 6.547 | 6.518 | 6.536 | 236,168 | +0.01(+0.16%) |
Oct 02, 2006 | 6.515 | 6.554 | 6.504 | 6.525 | 282,106 | +0.03(+0.44%) |
Sep 29, 2006 | 6.493 | 6.532 | 6.493 | 6.497 | 246,596 | +0.01(+0.22%) |
Sep 28, 2006 | 6.483 | 6.515 | 6.483 | 6.483 | 235,605 | -0.01(-0.22%) |
Sep 27, 2006 | 6.461 | 6.515 | 6.461 | 6.497 | 295,351 | +0.02(+0.33%) |
Sep 26, 2006 | 6.547 | 6.547 | 6.415 | 6.476 | 666,514 | -0.06(-0.92%) |
Sep 25, 2006 | 6.543 | 6.557 | 6.522 | 6.536 | 199,249 | -0.01(-0.16%) |
Sep 22, 2006 | 6.522 | 6.561 | 6.509 | 6.547 | 152,748 | +0.04(+0.54%) |
Sep 21, 2006 | 6.511 | 6.536 | 6.508 | 6.511 | 255,896 | +0.00(+0.00%) |
Sep 20, 2006 | 6.511 | 6.532 | 6.497 | 6.511 | 248,569 | -0.05(-0.81%) |
Sep 19, 2006 | 6.582 | 6.603 | 6.540 | 6.564 | 291,124 | -0.02(-0.38%) |
Sep 18, 2006 | 6.568 | 6.589 | 6.564 | 6.589 | 214,750 | +0.01(+0.22%) |
Sep 15, 2006 | 6.554 | 6.575 | 6.536 | 6.575 | 188,822 | +0.03(+0.43%) |
Sep 14, 2006 | 6.564 | 6.568 | 6.540 | 6.547 | 189,667 | -0.02(-0.27%) |
Sep 13, 2006 | 6.586 | 6.600 | 6.550 | 6.564 | 213,341 | -0.02(-0.32%) |
Sep 12, 2006 | 6.568 | 6.593 | 6.540 | 6.586 | 346,643 | +0.02(+0.32%) |
Sep 11, 2006 | 6.575 | 6.579 | 6.547 | 6.564 | 271,115 | +0.01(+0.16%) |
Sep 08, 2006 | 6.547 | 6.564 | 6.532 | 6.554 | 284,078 | +0.02(+0.33%) |
Sep 07, 2006 | 6.550 | 6.554 | 6.522 | 6.532 | 317,616 | -0.01(-0.22%) |
Sep 06, 2006 | 6.511 | 6.547 | 6.508 | 6.547 | 270,269 | +0.03(+0.49%) |
Sep 05, 2006 | 6.525 | 6.543 | 6.511 | 6.515 | 218,413 | -0.01(-0.11%) |
Sep 01, 2006 | 6.511 | 6.525 | 6.493 | 6.522 | 276,469 | +0.02(+0.38%) |
Aug 31, 2006 | 6.476 | 6.515 | 6.476 | 6.497 | 330,579 | -0.01(-0.16%) |
Aug 30, 2006 | 6.508 | 6.518 | 6.497 | 6.508 | 182,904 | +0.02(+0.27%) |
Aug 29, 2006 | 6.500 | 6.508 | 6.476 | 6.490 | 208,550 | +0.00(+0.05%) |
Aug 28, 2006 | 6.500 | 6.515 | 6.469 | 6.486 | 250,823 | -0.01(-0.11%) |
Aug 25, 2006 | 6.451 | 6.493 | 6.433 | 6.493 | 359,889 | +0.05(+0.72%) |
Aug 24, 2006 | 6.465 | 6.465 | 6.426 | 6.447 | 306,906 | -0.01(-0.16%) |
Aug 23, 2006 | 6.465 | 6.472 | 6.440 | 6.458 | 319,588 | -0.00(-0.05%) |
Aug 22, 2006 | 6.476 | 6.476 | 6.437 | 6.461 | 223,768 | -0.03(-0.44%) |
Aug 21, 2006 | 6.493 | 6.500 | 6.472 | 6.490 | 389,481 | -0.00(-0.05%) |
Aug 18, 2006 | 6.536 | 6.536 | 6.472 | 6.493 | 285,769 | -0.02(-0.27%) |
Aug 17, 2006 | 6.543 | 6.543 | 6.504 | 6.511 | 395,963 | -0.02(-0.33%) |
Aug 16, 2006 | 6.532 | 6.543 | 6.515 | 6.532 | 430,627 | +0.01(+0.16%) |
Aug 15, 2006 | 6.525 | 6.532 | 6.504 | 6.522 | 271,678 | +0.00(+0.05%) |
Aug 14, 2006 | 6.515 | 6.525 | 6.493 | 6.518 | 315,079 | +0.01(+0.11%) |
Aug 11, 2006 | 6.511 | 6.515 | 6.490 | 6.511 | 213,622 | +0.02(+0.27%) |
Aug 10, 2006 | 6.504 | 6.508 | 6.469 | 6.493 | 286,615 | -0.01(-0.11%) |
Aug 09, 2006 | 6.522 | 6.525 | 6.472 | 6.500 | 323,252 | -0.02(-0.33%) |
Aug 08, 2006 | 6.504 | 6.525 | 6.490 | 6.522 | 331,707 | +0.02(+0.33%) |
Aug 07, 2006 | 6.540 | 6.550 | 6.486 | 6.500 | 347,489 | -0.03(-0.43%) |
Aug 04, 2006 | 6.547 | 6.554 | 6.515 | 6.529 | 206,295 | -0.01(-0.11%) |
Aug 03, 2006 | 6.529 | 6.564 | 6.522 | 6.536 | 234,196 | -0.01(-0.11%) |
Aug 02, 2006 | 6.547 | 6.547 | 6.518 | 6.543 | 193,049 | +0.02(+0.27%) |
Aug 01, 2006 | 6.508 | 6.529 | 6.497 | 6.525 | 306,061 | +0.01(+0.22%) |
Jul 31, 2006 | 6.515 | 6.515 | 6.486 | 6.511 | 246,596 | +0.01(+0.11%) |
Jul 28, 2006 | 6.532 | 6.532 | 6.479 | 6.504 | 308,597 | -0.01(-0.16%) |
Jul 27, 2006 | 6.532 | 6.543 | 6.507 | 6.515 | 284,360 | +0.00(+0.00%) |
Jul 26, 2006 | 6.529 | 6.529 | 6.504 | 6.515 | 215,031 | +0.00(+0.05%) |
Jul 25, 2006 | 6.529 | 6.536 | 6.493 | 6.511 | 222,359 | +0.00(+0.05%) |
Jul 24, 2006 | 6.486 | 6.508 | 6.469 | 6.508 | 111,884 | +0.03(+0.44%) |
Jul 21, 2006 | 6.483 | 6.486 | 6.454 | 6.479 | 144,294 | +0.01(+0.16%) |
Jul 20, 2006 | 6.515 | 6.515 | 6.469 | 6.469 | 242,087 | -0.07(-1.09%) |
Jul 19, 2006 | 6.540 | 6.543 | 6.515 | 6.540 | 218,977 | +0.00(+0.05%) |
Jul 18, 2006 | 6.529 | 6.550 | 6.512 | 6.536 | 259,842 | +0.01(+0.11%) |
Jul 17, 2006 | 6.532 | 6.532 | 6.469 | 6.529 | 328,325 | +0.04(+0.60%) |
Jul 14, 2006 | 6.493 | 6.500 | 6.451 | 6.490 | 210,240 | -0.00(-0.05%) |
Jul 13, 2006 | 6.486 | 6.493 | 6.469 | 6.493 | 212,495 | +0.02(+0.27%) |
Jul 12, 2006 | 6.451 | 6.476 | 6.451 | 6.476 | 199,249 | +0.03(+0.50%) |
Jul 11, 2006 | 6.458 | 6.458 | 6.426 | 6.444 | 235,041 | -0.01(-0.11%) |
Jul 10, 2006 | 6.458 | 6.476 | 6.440 | 6.451 | 165,149 | +0.00(+0.00%) |
Jul 07, 2006 | 6.490 | 6.490 | 6.447 | 6.451 | 282,106 | -0.02(-0.33%) |
Jul 06, 2006 | 6.469 | 6.493 | 6.461 | 6.472 | 202,349 | +0.01(+0.16%) |
Jul 05, 2006 | 6.465 | 6.490 | 6.461 | 6.461 | 173,885 | +0.00(+0.03%) |
Jul 03, 2006 | 6.444 | 6.483 | 6.444 | 6.460 | 210,240 | +0.04(+0.58%) |
Jun 30, 2006 | 6.447 | 6.461 | 6.422 | 6.422 | 200,940 | -0.02(-0.28%) |
Jun 29, 2006 | 6.447 | 6.461 | 6.437 | 6.440 | 122,029 | +0.00(+0.00%) |
Jun 28, 2006 | 6.426 | 6.474 | 6.426 | 6.440 | 191,358 | +0.02(+0.28%) |
Jun 27, 2006 | 6.508 | 6.508 | 6.391 | 6.422 | 441,336 | -0.08(-1.25%) |
Jun 26, 2006 | 6.511 | 6.529 | 6.493 | 6.504 | 220,104 | -0.01(-0.22%) |
Jun 23, 2006 | 6.518 | 6.518 | 6.490 | 6.518 | 205,731 | +0.01(+0.22%) |
Jun 22, 2006 | 6.500 | 6.508 | 6.479 | 6.504 | 207,986 | +0.01(+0.11%) |
Jun 21, 2006 | 6.511 | 6.518 | 6.483 | 6.497 | 265,196 | -0.04(-0.60%) |
Jun 20, 2006 | 6.486 | 6.536 | 6.465 | 6.536 | 291,688 | +0.05(+0.77%) |
Jun 19, 2006 | 6.458 | 6.486 | 6.458 | 6.486 | 190,513 | +0.05(+0.72%) |
Jun 16, 2006 | 6.469 | 6.486 | 6.440 | 6.440 | 416,818 | -0.03(-0.44%) |
Jun 15, 2006 | 6.444 | 6.472 | 6.419 | 6.469 | 181,494 | +0.04(+0.61%) |
Jun 14, 2006 | 6.454 | 6.462 | 6.422 | 6.430 | 293,097 | -0.01(-0.22%) |
Jun 13, 2006 | 6.451 | 6.461 | 6.430 | 6.444 | 145,139 | -0.01(-0.22%) |
Jun 12, 2006 | 6.437 | 6.469 | 6.422 | 6.458 | 215,595 | +0.04(+0.61%) |
Jun 09, 2006 | 6.433 | 6.440 | 6.408 | 6.419 | 199,249 | -0.01(-0.17%) |
Jun 08, 2006 | 6.401 | 6.433 | 6.383 | 6.430 | 420,481 | +0.03(+0.44%) |
Jun 07, 2006 | 6.391 | 6.426 | 6.391 | 6.401 | 241,523 | +0.01(+0.17%) |
Jun 06, 2006 | 6.391 | 6.412 | 6.373 | 6.391 | 244,059 | +0.01(+0.22%) |
Jun 05, 2006 | 6.391 | 6.401 | 6.359 | 6.376 | 170,503 | -0.02(-0.28%) |
Jun 02, 2006 | 6.387 | 6.401 | 6.380 | 6.394 | 176,422 | +0.01(+0.17%) |
Jun 01, 2006 | 6.362 | 6.422 | 6.359 | 6.383 | 306,906 | +0.02(+0.33%) |
May 31, 2006 | 6.348 | 6.366 | 6.342 | 6.362 | 267,733 | +0.03(+0.50%) |
May 30, 2006 | 6.302 | 6.334 | 6.302 | 6.330 | 162,612 | +0.02(+0.28%) |
May 26, 2006 | 6.281 | 6.316 | 6.281 | 6.312 | 180,085 | +0.03(+0.51%) |
May 25, 2006 | 6.273 | 6.302 | 6.266 | 6.281 | 212,495 | +0.00(+0.00%) |
May 24, 2006 | 6.277 | 6.298 | 6.266 | 6.281 | 225,741 | +0.00(+0.06%) |
May 23, 2006 | 6.231 | 6.295 | 6.218 | 6.277 | 366,935 | +0.05(+0.86%) |
May 22, 2006 | 6.227 | 6.231 | 6.192 | 6.224 | 199,531 | -0.05(-0.79%) |
May 19, 2006 | 6.245 | 6.281 | 6.245 | 6.273 | 182,058 | +0.01(+0.23%) |
May 18, 2006 | 6.263 | 6.277 | 6.245 | 6.259 | 220,950 | -0.00(-0.06%) |
May 17, 2006 | 6.298 | 6.312 | 6.241 | 6.263 | 373,980 | -0.03(-0.51%) |
May 16, 2006 | 6.281 | 6.312 | 6.270 | 6.295 | 318,743 | +0.03(+0.51%) |
May 15, 2006 | 6.266 | 6.277 | 6.256 | 6.263 | 169,376 | +0.01(+0.11%) |
May 12, 2006 | 6.220 | 6.270 | 6.220 | 6.256 | 346,643 | +0.04(+0.57%) |
May 11, 2006 | 6.273 | 6.273 | 6.210 | 6.220 | 266,042 | -0.05(-0.85%) |
May 10, 2006 | 6.256 | 6.273 | 6.234 | 6.273 | 175,858 | +0.02(+0.28%) |
May 09, 2006 | 6.263 | 6.273 | 6.245 | 6.256 | 257,587 | -0.01(-0.11%) |
May 08, 2006 | 6.302 | 6.305 | 6.256 | 6.263 | 171,067 | -0.05(-0.73%) |
May 05, 2006 | 6.288 | 6.320 | 6.288 | 6.309 | 159,794 | +0.02(+0.40%) |
May 04, 2006 | 6.270 | 6.295 | 6.263 | 6.284 | 223,486 | +0.01(+0.23%) |
May 03, 2006 | 6.270 | 6.295 | 6.259 | 6.270 | 190,231 | +0.00(+0.00%) |
May 02, 2006 | 6.281 | 6.295 | 6.256 | 6.270 | 260,687 | +0.00(+0.00%) |