Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.199 | 6.199 | 6.032 | 6.035 | 69,314 | -0.04(-0.60%) |
Apr 27, 2007 | 6.196 | 6.196 | 6.011 | 6.072 | 68,874 | -0.01(-0.10%) |
Apr 26, 2007 | 6.014 | 6.078 | 6.008 | 6.078 | 43,676 | +0.04(+0.60%) |
Apr 25, 2007 | 6.102 | 6.105 | 6.041 | 6.041 | 23,069 | +0.04(+0.60%) |
Apr 24, 2007 | 6.005 | 6.029 | 6.005 | 6.005 | 21,079 | +0.00(+0.00%) |
Apr 23, 2007 | 6.020 | 6.047 | 6.005 | 6.005 | 28,229 | -0.03(-0.55%) |
Apr 20, 2007 | 6.023 | 6.047 | 6.014 | 6.038 | 39,620 | -0.01(-0.20%) |
Apr 19, 2007 | 6.066 | 6.120 | 6.050 | 6.050 | 12,759 | -0.08(-1.28%) |
Apr 18, 2007 | 6.129 | 6.129 | 6.038 | 6.129 | 13,222 | +0.07(+1.20%) |
Apr 17, 2007 | 6.099 | 6.123 | 6.053 | 6.056 | 21,320 | -0.05(-0.74%) |
Apr 16, 2007 | 6.081 | 6.102 | 6.050 | 6.102 | 7,609 | +0.03(+0.45%) |
Apr 13, 2007 | 6.020 | 6.075 | 6.005 | 6.075 | 27,766 | +0.07(+1.16%) |
Apr 12, 2007 | 6.005 | 6.035 | 6.005 | 6.005 | 11,047 | -0.01(-0.20%) |
Apr 11, 2007 | 6.020 | 6.035 | 5.975 | 6.017 | 34,179 | -0.02(-0.30%) |
Apr 10, 2007 | 5.978 | 6.035 | 5.975 | 6.035 | 19,833 | +0.04(+0.60%) |
Apr 09, 2007 | 6.002 | 6.003 | 5.993 | 5.999 | 8,511 | +0.02(+0.41%) |
Apr 05, 2007 | 6.020 | 6.035 | 5.969 | 5.975 | 34,976 | +0.00(+0.00%) |
Apr 04, 2007 | 6.047 | 6.050 | 5.975 | 5.975 | 71,611 | -0.08(-1.25%) |
Apr 03, 2007 | 6.025 | 6.077 | 6.017 | 6.050 | 24,881 | +0.01(+0.20%) |
Apr 02, 2007 | 6.050 | 6.053 | 6.008 | 6.038 | 24,980 | -0.03(-0.45%) |
Mar 30, 2007 | 6.066 | 6.066 | 6.014 | 6.066 | 25,350 | +0.00(+0.05%) |
Mar 29, 2007 | 6.026 | 6.062 | 5.975 | 6.062 | 27,264 | +0.02(+0.35%) |
Mar 28, 2007 | 5.984 | 6.041 | 5.984 | 6.041 | 10,204 | +0.01(+0.15%) |
Mar 27, 2007 | 6.062 | 6.066 | 5.981 | 6.032 | 65,926 | -0.02(-0.35%) |
Mar 26, 2007 | 6.041 | 6.066 | 6.017 | 6.053 | 23,119 | +0.02(+0.37%) |
Mar 23, 2007 | 6.044 | 6.044 | 5.984 | 6.031 | 27,171 | -0.01(-0.12%) |
Mar 22, 2007 | 6.014 | 6.053 | 6.011 | 6.038 | 53,120 | +0.04(+0.71%) |
Mar 21, 2007 | 5.866 | 6.020 | 5.866 | 5.996 | 47,325 | +0.03(+0.46%) |
Mar 20, 2007 | 6.002 | 6.002 | 5.914 | 5.969 | 21,155 | -0.06(-0.95%) |
Mar 19, 2007 | 5.963 | 6.026 | 5.911 | 6.026 | 28,692 | -0.04(-0.65%) |
Mar 16, 2007 | 6.020 | 6.066 | 6.017 | 6.066 | 25,016 | +0.03(+0.50%) |
Mar 15, 2007 | 6.029 | 6.038 | 5.975 | 6.035 | 34,024 | +0.01(+0.15%) |
Mar 14, 2007 | 5.902 | 6.032 | 5.899 | 6.026 | 129,422 | +0.12(+2.10%) |
Mar 13, 2007 | 5.938 | 5.960 | 5.899 | 5.902 | 120,484 | -0.04(-0.61%) |
Mar 12, 2007 | 5.957 | 6.014 | 5.878 | 5.938 | 56,128 | -0.09(-1.51%) |
Mar 09, 2007 | 6.044 | 6.044 | 5.990 | 6.029 | 29,386 | -0.02(-0.25%) |
Mar 08, 2007 | 5.984 | 6.044 | 5.920 | 6.044 | 28,884 | -0.01(-0.10%) |
Mar 07, 2007 | 6.070 | 6.081 | 6.050 | 6.050 | 22,117 | -0.00(-0.05%) |
Mar 06, 2007 | 6.056 | 6.081 | 5.984 | 6.053 | 40,245 | -0.00(-0.05%) |
Mar 05, 2007 | 6.117 | 6.117 | 6.035 | 6.056 | 35,082 | -0.04(-0.60%) |
Mar 02, 2007 | 6.035 | 6.147 | 6.035 | 6.093 | 23,168 | -0.04(-0.59%) |
Mar 01, 2007 | 6.062 | 6.162 | 6.050 | 6.129 | 22,600 | +0.00(+0.05%) |
Feb 28, 2007 | 6.177 | 6.199 | 6.023 | 6.126 | 41,921 | -0.02(-0.34%) |
Feb 27, 2007 | 6.069 | 6.184 | 5.990 | 6.147 | 78,325 | +0.09(+1.50%) |
Feb 26, 2007 | 6.099 | 6.108 | 6.047 | 6.056 | 29,069 | -0.05(-0.89%) |
Feb 23, 2007 | 6.132 | 6.156 | 6.111 | 6.111 | 25,998 | -0.03(-0.49%) |
Feb 22, 2007 | 6.153 | 6.153 | 6.123 | 6.141 | 13,635 | -0.02(-0.25%) |
Feb 21, 2007 | 6.132 | 6.156 | 6.111 | 6.156 | 9,605 | +0.03(+0.54%) |
Feb 20, 2007 | 6.184 | 6.250 | 6.123 | 6.123 | 38,420 | -0.02(-0.25%) |
Feb 16, 2007 | 6.205 | 6.205 | 6.102 | 6.138 | 24,990 | -0.08(-1.36%) |
Feb 15, 2007 | 6.165 | 6.259 | 6.132 | 6.223 | 29,016 | -0.02(-0.29%) |
Feb 14, 2007 | 6.162 | 6.271 | 6.162 | 6.241 | 29,419 | +0.08(+1.38%) |
Feb 13, 2007 | 6.153 | 6.247 | 6.120 | 6.156 | 69,499 | -0.01(-0.10%) |
Feb 12, 2007 | 6.153 | 6.205 | 6.108 | 6.162 | 78,527 | -0.02(-0.39%) |
Feb 09, 2007 | 6.117 | 6.187 | 6.117 | 6.187 | 28,298 | +0.03(+0.49%) |
Feb 08, 2007 | 6.147 | 6.168 | 6.147 | 6.156 | 12,795 | +0.01(+0.10%) |
Feb 07, 2007 | 6.171 | 6.171 | 6.147 | 6.150 | 19,932 | -0.02(-0.29%) |
Feb 06, 2007 | 6.099 | 6.168 | 6.076 | 6.168 | 16,270 | +0.15(+2.57%) |
Feb 05, 2007 | 6.141 | 6.141 | 6.014 | 6.014 | 33,534 | -0.12(-1.97%) |
Feb 02, 2007 | 6.108 | 6.141 | 6.108 | 6.135 | 29,046 | +0.03(+0.55%) |
Feb 01, 2007 | 6.138 | 6.138 | 6.087 | 6.102 | 26,262 | -0.04(-0.64%) |
Jan 31, 2007 | 5.987 | 6.144 | 5.932 | 6.141 | 79,608 | +0.21(+3.52%) |
Jan 30, 2007 | 5.890 | 5.932 | 5.884 | 5.932 | 26,391 | +0.00(+0.05%) |
Jan 29, 2007 | 5.911 | 5.984 | 5.911 | 5.929 | 25,895 | +0.02(+0.41%) |
Jan 26, 2007 | 5.969 | 5.969 | 5.860 | 5.905 | 74,385 | -0.00(-0.05%) |
Jan 25, 2007 | 5.851 | 5.987 | 5.817 | 5.908 | 53,051 | +0.06(+1.03%) |
Jan 24, 2007 | 5.874 | 5.890 | 5.778 | 5.848 | 90,642 | -0.02(-0.41%) |
Jan 23, 2007 | 5.808 | 5.935 | 5.785 | 5.872 | 45,973 | +0.11(+1.84%) |
Jan 22, 2007 | 5.866 | 5.935 | 5.757 | 5.766 | 91,256 | -0.05(-0.88%) |
Jan 19, 2007 | 5.808 | 5.854 | 5.781 | 5.817 | 76,695 | +0.05(+0.79%) |
Jan 18, 2007 | 5.899 | 5.984 | 5.739 | 5.772 | 250,291 | -0.20(-3.34%) |
Jan 17, 2007 | 6.108 | 6.123 | 5.972 | 5.972 | 81,191 | -0.14(-2.23%) |
Jan 16, 2007 | 6.093 | 6.108 | 6.056 | 6.108 | 19,063 | +0.01(+0.20%) |
Jan 12, 2007 | 6.090 | 6.117 | 6.069 | 6.096 | 28,414 | +0.04(+0.60%) |
Jan 11, 2007 | 6.174 | 6.190 | 6.056 | 6.059 | 38,030 | -0.08(-1.38%) |
Jan 10, 2007 | 6.090 | 6.196 | 6.059 | 6.144 | 37,822 | +0.05(+0.84%) |
Jan 09, 2007 | 6.062 | 6.114 | 6.062 | 6.093 | 48,258 | -0.01(-0.20%) |
Jan 08, 2007 | 6.111 | 6.126 | 6.050 | 6.105 | 43,217 | +0.01(+0.15%) |
Jan 05, 2007 | 6.123 | 6.180 | 6.087 | 6.096 | 37,402 | -0.02(-0.35%) |
Jan 04, 2007 | 6.111 | 6.126 | 6.097 | 6.117 | 30,146 | +0.01(+0.20%) |
Jan 03, 2007 | 6.084 | 6.158 | 6.062 | 6.105 | 47,117 | +0.01(+0.20%) |
Dec 29, 2006 | 6.105 | 6.135 | 6.066 | 6.093 | 32,930 | +0.04(+0.70%) |
Dec 28, 2006 | 6.047 | 6.050 | 6.005 | 6.050 | 98,201 | +0.05(+0.81%) |
Dec 27, 2006 | 6.044 | 6.050 | 5.987 | 6.002 | 27,618 | +0.01(+0.20%) |
Dec 26, 2006 | 6.005 | 6.005 | 5.926 | 5.990 | 140,608 | -0.02(-0.25%) |
Dec 22, 2006 | 6.029 | 6.035 | 5.993 | 6.005 | 22,269 | -0.03(-0.50%) |
Dec 21, 2006 | 6.050 | 6.053 | 5.996 | 6.035 | 69,469 | +0.04(+0.66%) |
Dec 20, 2006 | 6.005 | 6.026 | 5.975 | 5.996 | 98,734 | -0.01(-0.20%) |
Dec 19, 2006 | 6.120 | 6.132 | 5.996 | 6.008 | 45,111 | -0.11(-1.73%) |
Dec 18, 2006 | 6.093 | 6.180 | 6.093 | 6.114 | 51,685 | -0.07(-1.17%) |
Dec 15, 2006 | 6.141 | 6.187 | 6.141 | 6.187 | 44,076 | +0.04(+0.69%) |
Dec 14, 2006 | 6.159 | 6.171 | 6.126 | 6.144 | 24,213 | -0.05(-0.78%) |
Dec 13, 2006 | 6.126 | 6.202 | 6.126 | 6.193 | 179,670 | +0.05(+0.87%) |
Dec 12, 2006 | 6.153 | 6.165 | 6.137 | 6.139 | 129,743 | +0.00(+0.06%) |
Dec 11, 2006 | 6.196 | 6.196 | 6.129 | 6.135 | 19,529 | -0.08(-1.31%) |
Dec 08, 2006 | 6.180 | 6.217 | 6.165 | 6.217 | 92,737 | +0.05(+0.88%) |
Dec 07, 2006 | 6.156 | 6.180 | 6.135 | 6.162 | 36,295 | +0.01(+0.20%) |
Dec 06, 2006 | 6.117 | 6.156 | 6.117 | 6.150 | 45,011 | -0.01(-0.13%) |
Dec 05, 2006 | 6.129 | 6.305 | 6.129 | 6.158 | 37,382 | +0.00(+0.08%) |
Dec 04, 2006 | 6.084 | 6.159 | 6.084 | 6.153 | 38,638 | +0.07(+1.14%) |
Dec 01, 2006 | 6.093 | 6.102 | 6.020 | 6.084 | 112,895 | +0.00(+0.00%) |
Nov 30, 2006 | 6.096 | 6.126 | 6.066 | 6.084 | 79,333 | +0.00(+0.05%) |
Nov 29, 2006 | 6.159 | 6.159 | 6.050 | 6.081 | 219,456 | -0.01(-0.20%) |
Nov 28, 2006 | 6.123 | 6.141 | 6.078 | 6.093 | 177,555 | -0.04(-0.59%) |
Nov 27, 2006 | 6.232 | 6.232 | 6.120 | 6.129 | 76,887 | -0.10(-1.65%) |
Nov 24, 2006 | 6.187 | 6.232 | 6.171 | 6.232 | 46,119 | +0.05(+0.73%) |
Nov 22, 2006 | 6.187 | 6.211 | 6.120 | 6.187 | 43,676 | +0.00(+0.05%) |
Nov 21, 2006 | 6.187 | 6.232 | 6.169 | 6.184 | 71,982 | -0.01(-0.20%) |
Nov 20, 2006 | 6.196 | 6.208 | 6.177 | 6.196 | 50,452 | +0.01(+0.20%) |
Nov 17, 2006 | 6.187 | 6.202 | 6.147 | 6.184 | 25,102 | -0.01(-0.20%) |
Nov 16, 2006 | 6.156 | 6.202 | 6.156 | 6.196 | 50,006 | -0.02(-0.24%) |
Nov 15, 2006 | 6.227 | 6.229 | 6.199 | 6.211 | 25,737 | -0.02(-0.34%) |
Nov 14, 2006 | 6.207 | 6.232 | 6.207 | 6.232 | 250,096 | +0.02(+0.39%) |
Nov 13, 2006 | 6.223 | 6.235 | 6.193 | 6.208 | 39,818 | -0.02(-0.29%) |
Nov 10, 2006 | 6.168 | 6.247 | 6.168 | 6.226 | 59,377 | +0.00(+0.05%) |
Nov 09, 2006 | 6.102 | 6.274 | 6.102 | 6.223 | 135,518 | +0.08(+1.23%) |
Nov 08, 2006 | 6.117 | 6.171 | 6.102 | 6.147 | 46,605 | +0.03(+0.49%) |
Nov 07, 2006 | 6.096 | 6.135 | 6.096 | 6.117 | 27,237 | +0.02(+0.35%) |
Nov 06, 2006 | 6.096 | 6.320 | 6.096 | 6.096 | 48,277 | -0.01(-0.10%) |
Nov 03, 2006 | 6.162 | 6.474 | 6.069 | 6.102 | 139,385 | -0.10(-1.61%) |
Nov 02, 2006 | 6.084 | 6.353 | 6.084 | 6.202 | 239,957 | +0.01(+0.20%) |
Nov 01, 2006 | 6.613 | 6.613 | 5.964 | 6.190 | 208,508 | -0.42(-6.36%) |
Oct 31, 2006 | 6.616 | 6.622 | 6.525 | 6.610 | 25,026 | +0.16(+2.44%) |
Oct 30, 2006 | 6.761 | 6.764 | 6.441 | 6.453 | 137,544 | -0.26(-3.88%) |
Oct 27, 2006 | 6.528 | 6.928 | 6.441 | 6.713 | 138,149 | +0.15(+2.35%) |
Oct 26, 2006 | 6.652 | 6.652 | 6.522 | 6.559 | 39,256 | -0.01(-0.09%) |
Oct 25, 2006 | 6.429 | 6.701 | 6.401 | 6.565 | 111,513 | +0.15(+2.36%) |
Oct 24, 2006 | 6.386 | 6.423 | 6.347 | 6.413 | 27,439 | +0.05(+0.81%) |
Oct 23, 2006 | 6.232 | 6.362 | 6.232 | 6.362 | 19,007 | +0.14(+2.19%) |
Oct 20, 2006 | 6.184 | 6.323 | 6.096 | 6.226 | 37,088 | +0.03(+0.49%) |
Oct 19, 2006 | 6.162 | 6.280 | 6.132 | 6.196 | 24,077 | +0.08(+1.39%) |
Oct 18, 2006 | 6.193 | 6.208 | 6.105 | 6.111 | 37,742 | -0.07(-1.13%) |
Oct 17, 2006 | 6.259 | 6.259 | 6.162 | 6.180 | 47,031 | -0.10(-1.54%) |
Oct 16, 2006 | 6.153 | 6.277 | 6.153 | 6.277 | 33,739 | +0.06(+1.02%) |
Oct 13, 2006 | 6.253 | 6.268 | 6.129 | 6.214 | 44,453 | -0.03(-0.44%) |
Oct 12, 2006 | 6.288 | 6.347 | 6.229 | 6.241 | 40,909 | -0.03(-0.53%) |
Oct 11, 2006 | 6.353 | 6.474 | 6.274 | 6.274 | 26,216 | -0.08(-1.19%) |
Oct 10, 2006 | 6.416 | 6.435 | 6.271 | 6.350 | 23,337 | -0.05(-0.76%) |
Oct 09, 2006 | 6.277 | 6.459 | 6.244 | 6.398 | 38,784 | +0.13(+2.08%) |
Oct 06, 2006 | 6.271 | 6.277 | 6.251 | 6.268 | 13,883 | +0.07(+1.17%) |
Oct 05, 2006 | 6.295 | 6.320 | 6.141 | 6.196 | 19,912 | -0.10(-1.54%) |
Oct 04, 2006 | 6.193 | 6.305 | 6.193 | 6.292 | 41,941 | +0.13(+2.17%) |
Oct 03, 2006 | 6.141 | 6.202 | 6.138 | 6.159 | 29,264 | +0.03(+0.44%) |
Oct 02, 2006 | 6.110 | 6.138 | 6.084 | 6.132 | 16,398 | +0.05(+0.85%) |
Sep 29, 2006 | 6.132 | 6.132 | 6.020 | 6.081 | 48,254 | +0.00(+0.05%) |
Sep 28, 2006 | 6.047 | 6.078 | 5.996 | 6.078 | 22,451 | +0.06(+1.01%) |
Sep 27, 2006 | 6.096 | 6.111 | 6.002 | 6.017 | 53,024 | -0.09(-1.49%) |
Sep 26, 2006 | 6.132 | 6.132 | 6.096 | 6.108 | 57,126 | -0.02(-0.30%) |
Sep 25, 2006 | 6.072 | 6.132 | 6.072 | 6.126 | 24,345 | +0.08(+1.25%) |
Sep 22, 2006 | 6.090 | 6.096 | 6.041 | 6.050 | 94,003 | -0.01(-0.15%) |
Sep 21, 2006 | 6.041 | 6.087 | 6.022 | 6.059 | 31,673 | +0.01(+0.15%) |
Sep 20, 2006 | 6.035 | 6.066 | 6.035 | 6.050 | 13,410 | -0.01(-0.20%) |
Sep 19, 2006 | 6.050 | 6.093 | 6.047 | 6.062 | 15,023 | -0.00(-0.05%) |
Sep 18, 2006 | 6.120 | 6.120 | 6.035 | 6.066 | 27,750 | -0.05(-0.89%) |
Sep 15, 2006 | 6.066 | 6.165 | 6.066 | 6.120 | 62,971 | +0.05(+0.85%) |
Sep 14, 2006 | 6.067 | 6.108 | 6.066 | 6.069 | 42,707 | -0.01(-0.10%) |
Sep 13, 2006 | 6.099 | 6.265 | 6.041 | 6.075 | 50,373 | -0.01(-0.10%) |
Sep 12, 2006 | 6.005 | 6.144 | 5.975 | 6.081 | 63,804 | +0.05(+0.80%) |
Sep 11, 2006 | 6.050 | 6.069 | 5.990 | 6.032 | 43,481 | -0.02(-0.30%) |
Sep 08, 2006 | 6.132 | 6.141 | 6.050 | 6.050 | 34,344 | -0.13(-2.10%) |
Sep 07, 2006 | 6.286 | 6.286 | 6.126 | 6.180 | 25,122 | -0.08(-1.30%) |
Sep 06, 2006 | 6.311 | 6.332 | 6.262 | 6.262 | 21,836 | -0.08(-1.24%) |
Sep 05, 2006 | 6.323 | 6.353 | 6.259 | 6.341 | 41,917 | +0.03(+0.43%) |
Sep 01, 2006 | 6.050 | 6.314 | 6.050 | 6.314 | 61,559 | +0.20(+3.32%) |
Aug 31, 2006 | 6.135 | 6.135 | 6.053 | 6.111 | 158,892 | +0.05(+0.75%) |
Aug 30, 2006 | 6.138 | 6.138 | 6.050 | 6.066 | 25,922 | -0.00(-0.05%) |
Aug 29, 2006 | 6.059 | 6.156 | 6.059 | 6.069 | 25,829 | +0.01(+0.10%) |
Aug 28, 2006 | 6.090 | 6.123 | 6.050 | 6.062 | 44,638 | +0.00(+0.05%) |
Aug 25, 2006 | 6.035 | 6.099 | 6.035 | 6.059 | 13,473 | -0.04(-0.64%) |
Aug 24, 2006 | 6.026 | 6.108 | 5.944 | 6.099 | 34,708 | +0.07(+1.10%) |
Aug 23, 2006 | 5.920 | 6.059 | 5.905 | 6.032 | 16,151 | +0.09(+1.58%) |
Aug 22, 2006 | 5.857 | 5.993 | 5.857 | 5.938 | 69,324 | +0.08(+1.34%) |
Aug 21, 2006 | 5.866 | 5.932 | 5.848 | 5.860 | 30,834 | +0.01(+0.21%) |
Aug 18, 2006 | 5.951 | 5.951 | 5.808 | 5.848 | 41,117 | -0.05(-0.92%) |
Aug 17, 2006 | 5.790 | 6.059 | 5.790 | 5.902 | 55,748 | +0.04(+0.62%) |
Aug 16, 2006 | 5.824 | 5.923 | 5.799 | 5.866 | 59,463 | +0.03(+0.47%) |
Aug 15, 2006 | 5.851 | 6.011 | 5.790 | 5.839 | 72,821 | -0.04(-0.72%) |
Aug 14, 2006 | 6.062 | 6.062 | 5.869 | 5.881 | 24,960 | -0.02(-0.31%) |
Aug 11, 2006 | 5.860 | 5.999 | 5.854 | 5.899 | 41,465 | +0.04(+0.62%) |
Aug 10, 2006 | 5.917 | 6.081 | 5.830 | 5.863 | 36,840 | -0.07(-1.22%) |
Aug 09, 2006 | 5.854 | 6.096 | 5.787 | 5.935 | 58,201 | +0.06(+1.08%) |
Aug 08, 2006 | 5.830 | 6.096 | 5.830 | 5.872 | 22,064 | -0.04(-0.72%) |
Aug 07, 2006 | 5.957 | 5.975 | 5.784 | 5.914 | 37,339 | +0.01(+0.15%) |
Aug 04, 2006 | 5.890 | 5.905 | 5.757 | 5.905 | 51,940 | +0.05(+0.83%) |
Aug 03, 2006 | 5.811 | 5.899 | 5.757 | 5.857 | 15,556 | +0.05(+0.89%) |
Aug 02, 2006 | 5.775 | 5.805 | 5.751 | 5.805 | 7,741 | +0.04(+0.74%) |
Aug 01, 2006 | 5.857 | 5.863 | 5.757 | 5.763 | 31,191 | -0.09(-1.60%) |
Jul 31, 2006 | 5.884 | 5.999 | 5.769 | 5.857 | 22,729 | +0.07(+1.26%) |
Jul 28, 2006 | 5.824 | 5.824 | 5.754 | 5.784 | 14,002 | +0.01(+0.16%) |
Jul 27, 2006 | 5.824 | 5.839 | 5.772 | 5.775 | 20,163 | -0.05(-0.93%) |
Jul 26, 2006 | 5.836 | 5.839 | 5.721 | 5.830 | 17,350 | +0.02(+0.42%) |
Jul 25, 2006 | 5.748 | 5.851 | 5.748 | 5.805 | 43,782 | +0.07(+1.16%) |
Jul 24, 2006 | 5.763 | 5.763 | 5.690 | 5.739 | 16,907 | -0.03(-0.47%) |
Jul 21, 2006 | 5.681 | 5.817 | 5.630 | 5.766 | 9,781 | +0.11(+1.93%) |
Jul 20, 2006 | 5.712 | 5.715 | 5.636 | 5.657 | 7,982 | -0.04(-0.64%) |
Jul 19, 2006 | 5.706 | 5.727 | 5.660 | 5.693 | 21,664 | -0.07(-1.26%) |
Jul 18, 2006 | 5.733 | 5.766 | 5.642 | 5.766 | 23,119 | +0.09(+1.60%) |
Jul 17, 2006 | 5.603 | 5.772 | 5.603 | 5.675 | 28,566 | +0.03(+0.54%) |
Jul 14, 2006 | 5.624 | 5.687 | 5.603 | 5.645 | 17,869 | -0.02(-0.43%) |
Jul 13, 2006 | 5.727 | 5.757 | 5.660 | 5.669 | 15,754 | -0.02(-0.32%) |
Jul 12, 2006 | 5.600 | 5.814 | 5.600 | 5.687 | 22,299 | +0.11(+1.90%) |
Jul 11, 2006 | 5.497 | 5.591 | 5.497 | 5.581 | 13,923 | +0.08(+1.49%) |
Jul 10, 2006 | 5.560 | 5.560 | 5.485 | 5.500 | 16,927 | -0.08(-1.52%) |
Jul 07, 2006 | 5.597 | 5.630 | 5.572 | 5.585 | 13,969 | -0.01(-0.11%) |
Jul 06, 2006 | 5.633 | 5.633 | 5.557 | 5.591 | 13,427 | -0.03(-0.59%) |
Jul 05, 2006 | 5.766 | 5.766 | 5.545 | 5.624 | 54,469 | -0.12(-2.15%) |
Jul 03, 2006 | 5.715 | 5.751 | 5.715 | 5.747 | 7,639 | +0.07(+1.27%) |
Jun 30, 2006 | 5.636 | 5.675 | 5.581 | 5.675 | 26,232 | +0.10(+1.74%) |
Jun 29, 2006 | 5.630 | 5.636 | 5.536 | 5.578 | 34,708 | -0.05(-0.81%) |
Jun 28, 2006 | 5.615 | 5.624 | 5.563 | 5.624 | 15,866 | +0.03(+0.54%) |
Jun 27, 2006 | 5.485 | 5.597 | 5.476 | 5.594 | 43,980 | +0.16(+2.95%) |
Jun 26, 2006 | 5.448 | 5.448 | 5.343 | 5.433 | 38,344 | +0.08(+1.58%) |
Jun 23, 2006 | 5.527 | 5.532 | 5.346 | 5.349 | 41,372 | -0.09(-1.67%) |
Jun 22, 2006 | 5.551 | 5.657 | 5.433 | 5.439 | 34,880 | -0.07(-1.26%) |
Jun 21, 2006 | 5.506 | 5.612 | 5.488 | 5.509 | 25,056 | -0.00(-0.05%) |
Jun 20, 2006 | 5.563 | 5.563 | 5.500 | 5.512 | 9,444 | -0.11(-1.94%) |
Jun 19, 2006 | 5.588 | 5.654 | 5.585 | 5.621 | 21,390 | -0.05(-0.80%) |
Jun 16, 2006 | 5.657 | 5.681 | 5.554 | 5.666 | 39,362 | +0.02(+0.27%) |
Jun 15, 2006 | 5.793 | 5.793 | 5.600 | 5.651 | 45,150 | -0.11(-1.89%) |
Jun 14, 2006 | 5.645 | 5.833 | 5.618 | 5.760 | 30,811 | +0.08(+1.49%) |
Jun 13, 2006 | 5.775 | 5.808 | 5.648 | 5.675 | 42,202 | -0.11(-1.93%) |
Jun 12, 2006 | 5.827 | 5.848 | 5.763 | 5.787 | 24,484 | -0.03(-0.57%) |
Jun 09, 2006 | 5.839 | 5.851 | 5.787 | 5.820 | 56,095 | -0.02(-0.26%) |
Jun 08, 2006 | 5.814 | 5.839 | 5.742 | 5.836 | 26,589 | +0.02(+0.42%) |
Jun 07, 2006 | 5.836 | 5.839 | 5.799 | 5.811 | 16,514 | +0.02(+0.42%) |
Jun 06, 2006 | 5.769 | 5.802 | 5.760 | 5.787 | 52,277 | +0.02(+0.31%) |
Jun 05, 2006 | 5.621 | 5.769 | 5.621 | 5.769 | 48,674 | +0.21(+3.70%) |
Jun 02, 2006 | 5.624 | 5.699 | 5.521 | 5.563 | 32,298 | -0.01(-0.22%) |
Jun 01, 2006 | 5.581 | 5.606 | 5.521 | 5.575 | 31,769 | -0.02(-0.32%) |
May 31, 2006 | 5.757 | 5.799 | 5.563 | 5.594 | 24,441 | -0.09(-1.54%) |
May 30, 2006 | 5.539 | 5.724 | 5.530 | 5.681 | 53,659 | +0.18(+3.30%) |
May 26, 2006 | 5.542 | 5.542 | 5.473 | 5.500 | 6,875 | -0.01(-0.11%) |
May 25, 2006 | 5.473 | 5.551 | 5.445 | 5.506 | 34,857 | +0.01(+0.22%) |
May 24, 2006 | 5.529 | 5.627 | 5.454 | 5.494 | 30,903 | -0.08(-1.36%) |
May 23, 2006 | 5.415 | 5.569 | 5.415 | 5.569 | 48,254 | +0.13(+2.33%) |
May 22, 2006 | 5.370 | 5.442 | 5.346 | 5.442 | 26,877 | -0.01(-0.11%) |
May 19, 2006 | 5.439 | 5.473 | 5.382 | 5.448 | 51,034 | +0.01(+0.17%) |
May 18, 2006 | 5.445 | 5.491 | 5.438 | 5.439 | 23,819 | -0.05(-0.91%) |
May 17, 2006 | 5.633 | 5.748 | 5.460 | 5.490 | 53,398 | -0.12(-2.13%) |
May 16, 2006 | 5.684 | 5.696 | 5.609 | 5.609 | 21,155 | -0.04(-0.75%) |
May 15, 2006 | 5.639 | 5.693 | 5.618 | 5.651 | 22,910 | +0.04(+0.70%) |
May 12, 2006 | 5.636 | 5.636 | 5.566 | 5.612 | 21,909 | +0.02(+0.32%) |
May 11, 2006 | 5.460 | 5.636 | 5.188 | 5.594 | 107,450 | +0.13(+2.44%) |
May 10, 2006 | 5.624 | 5.630 | 5.460 | 5.460 | 43,990 | -0.16(-2.85%) |
May 09, 2006 | 5.718 | 5.754 | 5.600 | 5.621 | 30,097 | -0.12(-2.06%) |
May 08, 2006 | 5.715 | 5.760 | 5.527 | 5.739 | 61,328 | +0.02(+0.37%) |
May 05, 2006 | 5.745 | 5.784 | 5.718 | 5.718 | 108,399 | -0.06(-1.05%) |
May 04, 2006 | 5.751 | 5.820 | 5.748 | 5.778 | 10,726 | -0.04(-0.73%) |
May 03, 2006 | 5.899 | 5.899 | 5.718 | 5.820 | 39,653 | -0.24(-3.99%) |
May 02, 2006 | 6.056 | 6.096 | 6.038 | 6.062 | 24,563 | +0.02(+0.40%) |