Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.147 | 6.203 | 6.142 | 6.142 | 45,412 | -0.07(-1.07%) |
May 30, 2007 | 6.108 | 6.264 | 6.108 | 6.208 | 29,470 | +0.09(+1.45%) |
May 29, 2007 | 6.364 | 6.364 | 6.092 | 6.119 | 120,231 | -0.25(-3.92%) |
May 25, 2007 | 6.364 | 6.369 | 6.330 | 6.369 | 25,811 | -0.01(-0.09%) |
May 24, 2007 | 6.475 | 6.614 | 6.325 | 6.375 | 40,093 | -0.09(-1.37%) |
May 23, 2007 | 6.658 | 6.658 | 6.353 | 6.464 | 73,102 | -0.19(-2.84%) |
May 22, 2007 | 6.647 | 6.691 | 6.647 | 6.653 | 20,747 | +0.05(+0.76%) |
May 21, 2007 | 6.508 | 6.719 | 6.447 | 6.603 | 60,507 | +0.19(+2.94%) |
May 18, 2007 | 6.553 | 6.608 | 6.297 | 6.414 | 82,596 | -0.18(-2.70%) |
May 17, 2007 | 6.814 | 6.814 | 6.564 | 6.591 | 134,587 | -0.16(-2.38%) |
May 16, 2007 | 6.775 | 6.852 | 6.719 | 6.753 | 95,741 | -0.02(-0.33%) |
May 15, 2007 | 7.025 | 7.063 | 6.725 | 6.775 | 127,492 | -0.19(-2.79%) |
May 14, 2007 | 6.936 | 7.036 | 6.936 | 6.969 | 43,660 | -0.15(-2.11%) |
May 11, 2007 | 6.797 | 7.119 | 6.791 | 7.119 | 41,357 | +0.32(+4.65%) |
May 10, 2007 | 6.791 | 6.830 | 6.719 | 6.802 | 103,946 | +0.02(+0.33%) |
May 09, 2007 | 6.858 | 6.858 | 6.719 | 6.780 | 120,969 | -0.03(-0.49%) |
May 08, 2007 | 7.191 | 7.191 | 6.419 | 6.814 | 214,739 | -0.96(-12.29%) |
May 07, 2007 | 7.652 | 7.774 | 7.511 | 7.769 | 62,625 | +0.16(+2.12%) |
May 04, 2007 | 7.584 | 7.641 | 7.580 | 7.608 | 23,606 | +0.08(+1.11%) |
May 03, 2007 | 7.397 | 7.547 | 7.397 | 7.524 | 15,305 | +0.08(+1.12%) |
May 02, 2007 | 7.408 | 7.508 | 7.408 | 7.441 | 43,165 | +0.05(+0.68%) |
May 01, 2007 | 7.419 | 7.458 | 7.324 | 7.391 | 21,878 | -0.08(-1.04%) |
Apr 30, 2007 | 7.530 | 7.530 | 7.424 | 7.469 | 6,122 | -0.08(-1.10%) |
Apr 27, 2007 | 7.530 | 7.635 | 7.530 | 7.552 | 12,672 | +0.02(+0.22%) |
Apr 26, 2007 | 7.547 | 7.574 | 7.535 | 7.535 | 6,122 | -0.04(-0.51%) |
Apr 25, 2007 | 7.619 | 7.619 | 7.541 | 7.574 | 19,158 | +0.03(+0.37%) |
Apr 24, 2007 | 7.647 | 7.647 | 7.547 | 7.547 | 11,609 | -0.06(-0.80%) |
Apr 23, 2007 | 7.580 | 7.624 | 7.552 | 7.608 | 20,941 | +0.01(+0.07%) |
Apr 20, 2007 | 7.647 | 7.647 | 7.585 | 7.602 | 9,364 | +0.02(+0.22%) |
Apr 19, 2007 | 7.624 | 7.630 | 7.585 | 7.585 | 5,942 | -0.02(-0.29%) |
Apr 18, 2007 | 7.624 | 7.630 | 7.602 | 7.608 | 8,706 | +0.03(+0.37%) |
Apr 17, 2007 | 7.585 | 7.619 | 7.569 | 7.580 | 15,541 | +0.04(+0.52%) |
Apr 16, 2007 | 7.535 | 7.613 | 7.480 | 7.541 | 15,063 | +0.00(+0.00%) |
Apr 13, 2007 | 7.685 | 7.758 | 7.330 | 7.541 | 48,087 | -0.17(-2.16%) |
Apr 12, 2007 | 7.808 | 7.808 | 7.613 | 7.708 | 14,586 | -0.09(-1.14%) |
Apr 11, 2007 | 7.680 | 7.858 | 7.652 | 7.796 | 18,669 | +0.23(+3.08%) |
Apr 10, 2007 | 7.763 | 7.763 | 7.297 | 7.563 | 32,996 | -0.03(-0.37%) |
Apr 09, 2007 | 7.841 | 7.913 | 7.480 | 7.591 | 26,111 | -0.18(-2.29%) |
Apr 05, 2007 | 7.769 | 7.769 | 7.635 | 7.769 | 21,065 | +0.01(+0.07%) |
Apr 04, 2007 | 7.685 | 7.763 | 7.674 | 7.763 | 17,936 | +0.06(+0.72%) |
Apr 03, 2007 | 7.624 | 7.730 | 7.580 | 7.708 | 14,248 | +0.11(+1.39%) |
Apr 02, 2007 | 7.372 | 7.619 | 7.358 | 7.602 | 22,569 | +0.20(+2.70%) |
Mar 30, 2007 | 7.441 | 7.497 | 7.319 | 7.402 | 34,444 | -0.12(-1.55%) |
Mar 29, 2007 | 7.452 | 7.530 | 7.330 | 7.519 | 24,215 | +0.15(+2.03%) |
Mar 28, 2007 | 7.458 | 7.458 | 7.319 | 7.369 | 21,699 | -0.13(-1.70%) |
Mar 27, 2007 | 7.441 | 7.497 | 7.413 | 7.497 | 11,525 | +0.04(+0.52%) |
Mar 26, 2007 | 7.486 | 7.491 | 7.391 | 7.458 | 21,382 | -0.05(-0.67%) |
Mar 23, 2007 | 7.219 | 7.513 | 7.213 | 7.508 | 35,240 | +0.01(+0.15%) |
Mar 22, 2007 | 7.480 | 7.497 | 7.424 | 7.497 | 31,020 | +0.00(+0.00%) |
Mar 21, 2007 | 7.386 | 7.530 | 7.330 | 7.497 | 43,354 | +0.11(+1.43%) |
Mar 20, 2007 | 7.402 | 7.474 | 7.358 | 7.391 | 51,926 | +0.05(+0.68%) |
Mar 19, 2007 | 7.630 | 7.630 | 7.263 | 7.341 | 48,225 | -0.16(-2.07%) |
Mar 16, 2007 | 7.630 | 7.630 | 7.486 | 7.497 | 10,160 | -0.11(-1.46%) |
Mar 15, 2007 | 7.624 | 7.635 | 7.524 | 7.608 | 16,675 | +0.03(+0.37%) |
Mar 14, 2007 | 7.641 | 7.747 | 7.402 | 7.580 | 32,576 | -0.13(-1.66%) |
Mar 13, 2007 | 7.824 | 7.885 | 7.708 | 7.708 | 33,586 | -0.13(-1.63%) |
Mar 12, 2007 | 7.591 | 7.930 | 7.574 | 7.835 | 37,584 | +0.03(+0.43%) |
Mar 09, 2007 | 7.713 | 7.863 | 7.530 | 7.802 | 72,860 | +0.09(+1.15%) |
Mar 08, 2007 | 7.924 | 8.019 | 7.630 | 7.713 | 107,717 | -0.14(-1.77%) |
Mar 07, 2007 | 8.091 | 8.091 | 7.841 | 7.852 | 62,439 | -0.29(-3.61%) |
Mar 06, 2007 | 8.185 | 8.330 | 8.041 | 8.146 | 83,265 | -0.06(-0.74%) |
Mar 05, 2007 | 7.680 | 8.330 | 7.602 | 8.207 | 89,295 | +0.46(+5.87%) |
Mar 02, 2007 | 7.747 | 7.858 | 7.747 | 7.752 | 26,747 | -0.05(-0.64%) |
Mar 01, 2007 | 7.780 | 8.046 | 7.669 | 7.802 | 36,821 | -0.06(-0.71%) |
Feb 28, 2007 | 7.896 | 7.896 | 7.697 | 7.858 | 44,013 | -0.08(-0.98%) |
Feb 27, 2007 | 8.041 | 8.041 | 7.894 | 7.935 | 44,483 | -0.19(-2.39%) |
Feb 26, 2007 | 7.958 | 8.130 | 7.924 | 8.130 | 93,537 | +0.16(+2.02%) |
Feb 23, 2007 | 7.996 | 8.080 | 7.674 | 7.969 | 75,751 | -0.06(-0.69%) |
Feb 22, 2007 | 7.996 | 8.052 | 7.974 | 8.024 | 75,122 | +0.01(+0.14%) |
Feb 21, 2007 | 8.019 | 8.152 | 7.913 | 8.013 | 67,145 | -0.04(-0.48%) |
Feb 20, 2007 | 8.052 | 8.146 | 7.708 | 8.052 | 65,221 | -0.02(-0.21%) |
Feb 16, 2007 | 8.085 | 8.213 | 8.057 | 8.069 | 29,477 | +0.00(+0.00%) |
Feb 15, 2007 | 8.224 | 8.224 | 7.969 | 8.069 | 28,278 | -0.13(-1.56%) |
Feb 14, 2007 | 8.113 | 8.318 | 8.057 | 8.196 | 51,722 | +0.06(+0.75%) |
Feb 13, 2007 | 8.024 | 8.174 | 7.980 | 8.135 | 31,514 | +0.09(+1.17%) |
Feb 12, 2007 | 8.330 | 8.330 | 7.941 | 8.041 | 82,731 | -0.25(-3.01%) |
Feb 09, 2007 | 7.941 | 8.324 | 7.941 | 8.291 | 55,209 | +0.23(+2.89%) |
Feb 08, 2007 | 8.113 | 8.113 | 7.980 | 8.057 | 39,832 | -0.08(-0.96%) |
Feb 07, 2007 | 8.035 | 8.180 | 8.024 | 8.135 | 65,844 | +0.08(+1.03%) |
Feb 06, 2007 | 7.930 | 8.063 | 7.835 | 8.052 | 77,568 | +0.11(+1.40%) |
Feb 05, 2007 | 8.313 | 8.313 | 7.908 | 7.941 | 196,873 | -0.39(-4.67%) |
Feb 02, 2007 | 8.096 | 8.990 | 7.935 | 8.330 | 348,656 | +0.35(+4.38%) |
Feb 01, 2007 | 7.602 | 7.996 | 7.602 | 7.980 | 61,951 | +0.39(+5.12%) |
Jan 31, 2007 | 7.413 | 7.597 | 7.358 | 7.591 | 104,205 | +0.22(+3.01%) |
Jan 30, 2007 | 7.374 | 7.380 | 7.302 | 7.369 | 76,988 | -0.02(-0.23%) |
Jan 29, 2007 | 7.363 | 7.386 | 7.336 | 7.386 | 17,543 | -0.05(-0.67%) |
Jan 26, 2007 | 7.330 | 7.436 | 7.297 | 7.436 | 36,000 | +0.22(+3.00%) |
Jan 25, 2007 | 7.280 | 7.280 | 7.147 | 7.219 | 25,031 | +0.01(+0.08%) |
Jan 24, 2007 | 7.102 | 7.491 | 7.102 | 7.213 | 67,732 | +0.11(+1.56%) |
Jan 23, 2007 | 6.930 | 7.202 | 6.758 | 7.102 | 86,073 | +0.23(+3.40%) |
Jan 22, 2007 | 7.102 | 7.102 | 6.852 | 6.869 | 53,563 | -0.27(-3.81%) |
Jan 19, 2007 | 7.069 | 7.174 | 7.069 | 7.141 | 20,172 | +0.01(+0.08%) |
Jan 18, 2007 | 6.869 | 7.191 | 6.802 | 7.136 | 97,962 | +0.24(+3.55%) |
Jan 17, 2007 | 6.814 | 6.908 | 6.814 | 6.891 | 22,567 | +0.03(+0.49%) |
Jan 16, 2007 | 6.747 | 6.858 | 6.675 | 6.858 | 46,138 | +0.09(+1.40%) |
Jan 12, 2007 | 6.747 | 6.791 | 6.736 | 6.764 | 67,245 | -0.01(-0.16%) |
Jan 11, 2007 | 6.753 | 6.814 | 6.753 | 6.775 | 40,680 | +0.09(+1.33%) |
Jan 10, 2007 | 6.775 | 6.858 | 6.558 | 6.686 | 78,050 | -0.13(-1.87%) |
Jan 09, 2007 | 6.791 | 6.864 | 6.714 | 6.814 | 36,619 | -0.04(-0.65%) |
Jan 08, 2007 | 6.864 | 6.869 | 6.753 | 6.858 | 34,620 | -0.02(-0.32%) |
Jan 05, 2007 | 6.819 | 6.886 | 6.808 | 6.880 | 31,613 | +0.01(+0.08%) |
Jan 04, 2007 | 6.902 | 6.902 | 6.791 | 6.875 | 47,939 | -0.06(-0.80%) |
Jan 03, 2007 | 6.914 | 6.936 | 6.808 | 6.930 | 54,867 | +0.12(+1.79%) |
Dec 29, 2006 | 6.691 | 6.880 | 6.583 | 6.808 | 68,331 | +0.09(+1.41%) |
Dec 28, 2006 | 6.775 | 6.825 | 6.714 | 6.714 | 29,952 | -0.04(-0.66%) |
Dec 27, 2006 | 6.575 | 6.775 | 6.525 | 6.758 | 64,717 | +0.18(+2.70%) |
Dec 26, 2006 | 6.303 | 6.580 | 6.297 | 6.580 | 27,192 | +0.26(+4.13%) |
Dec 22, 2006 | 6.264 | 6.619 | 6.264 | 6.319 | 59,390 | +0.04(+0.62%) |
Dec 21, 2006 | 6.242 | 6.292 | 6.075 | 6.280 | 262,455 | +0.09(+1.43%) |
Dec 20, 2006 | 6.380 | 6.408 | 6.108 | 6.192 | 232,065 | -0.20(-3.13%) |
Dec 19, 2006 | 6.358 | 6.408 | 6.303 | 6.392 | 153,551 | +0.01(+0.17%) |
Dec 18, 2006 | 6.319 | 6.658 | 6.303 | 6.380 | 210,134 | +0.03(+0.52%) |
Dec 15, 2006 | 6.436 | 6.591 | 6.203 | 6.347 | 223,383 | +0.04(+0.70%) |
Dec 14, 2006 | 6.275 | 6.414 | 6.275 | 6.303 | 77,018 | +0.03(+0.44%) |
Dec 13, 2006 | 6.447 | 6.497 | 6.258 | 6.275 | 80,800 | -0.12(-1.82%) |
Dec 12, 2006 | 6.330 | 6.536 | 6.330 | 6.392 | 56,907 | +0.01(+0.09%) |
Dec 11, 2006 | 6.480 | 6.625 | 6.386 | 6.386 | 63,100 | -0.09(-1.46%) |
Dec 08, 2006 | 6.453 | 6.575 | 6.453 | 6.480 | 54,913 | +0.00(+0.00%) |
Dec 07, 2006 | 6.569 | 6.608 | 6.469 | 6.480 | 31,379 | -0.11(-1.60%) |
Dec 06, 2006 | 6.647 | 6.730 | 6.564 | 6.586 | 71,402 | -0.05(-0.75%) |
Dec 05, 2006 | 6.169 | 6.686 | 6.169 | 6.636 | 173,572 | +0.42(+6.79%) |
Dec 04, 2006 | 5.986 | 6.242 | 5.986 | 6.214 | 117,081 | +0.15(+2.47%) |
Dec 01, 2006 | 5.914 | 6.086 | 5.914 | 6.064 | 27,190 | +0.00(+0.00%) |
Nov 30, 2006 | 5.631 | 6.103 | 5.631 | 6.064 | 104,987 | +0.38(+6.74%) |
Nov 29, 2006 | 5.548 | 5.714 | 5.548 | 5.681 | 101,529 | +0.13(+2.30%) |
Nov 28, 2006 | 5.631 | 5.631 | 5.520 | 5.553 | 226,187 | -0.13(-2.34%) |
Nov 27, 2006 | 5.709 | 5.725 | 5.542 | 5.686 | 124,200 | -0.04(-0.78%) |
Nov 24, 2006 | 6.003 | 6.003 | 5.720 | 5.731 | 47,235 | -0.31(-5.06%) |
Nov 22, 2006 | 6.064 | 6.092 | 5.970 | 6.036 | 37,163 | -0.04(-0.64%) |
Nov 21, 2006 | 6.108 | 6.108 | 6.069 | 6.075 | 34,658 | -0.02(-0.36%) |
Nov 20, 2006 | 6.169 | 6.192 | 6.097 | 6.097 | 36,720 | -0.11(-1.70%) |
Nov 17, 2006 | 6.225 | 6.286 | 6.186 | 6.203 | 120,818 | -0.02(-0.36%) |
Nov 16, 2006 | 6.158 | 6.236 | 6.119 | 6.225 | 87,715 | +0.09(+1.54%) |
Nov 15, 2006 | 5.975 | 6.142 | 5.975 | 6.131 | 212,576 | +0.11(+1.85%) |
Nov 14, 2006 | 6.086 | 6.097 | 5.808 | 6.020 | 106,768 | -0.08(-1.36%) |
Nov 13, 2006 | 6.069 | 6.242 | 6.053 | 6.103 | 84,411 | +0.01(+0.22%) |
Nov 10, 2006 | 6.208 | 6.225 | 6.042 | 6.089 | 90,996 | -0.13(-2.09%) |
Nov 09, 2006 | 6.292 | 6.292 | 6.192 | 6.219 | 59,120 | +0.01(+0.09%) |
Nov 08, 2006 | 6.353 | 6.369 | 6.175 | 6.214 | 40,446 | -0.14(-2.19%) |
Nov 07, 2006 | 6.292 | 6.369 | 6.219 | 6.353 | 53,102 | +0.08(+1.24%) |
Nov 06, 2006 | 5.747 | 6.297 | 5.747 | 6.275 | 143,684 | +0.52(+9.07%) |
Nov 03, 2006 | 5.986 | 6.025 | 5.442 | 5.753 | 381,719 | -0.57(-9.04%) |
Nov 02, 2006 | 6.169 | 6.697 | 6.169 | 6.325 | 193,709 | +0.18(+2.89%) |
Nov 01, 2006 | 5.925 | 6.303 | 5.831 | 6.147 | 825,967 | +0.28(+4.73%) |
Oct 31, 2006 | 5.936 | 5.947 | 5.831 | 5.870 | 176,791 | +0.02(+0.28%) |
Oct 30, 2006 | 5.875 | 5.920 | 5.847 | 5.853 | 142,588 | -0.01(-0.09%) |
Oct 27, 2006 | 5.947 | 5.981 | 5.858 | 5.858 | 147,648 | -0.08(-1.40%) |
Oct 26, 2006 | 5.970 | 5.970 | 5.875 | 5.942 | 70,487 | +0.00(+0.00%) |
Oct 25, 2006 | 5.908 | 5.942 | 5.881 | 5.942 | 100,242 | +0.08(+1.42%) |
Oct 24, 2006 | 5.958 | 5.958 | 5.853 | 5.858 | 128,720 | -0.07(-1.12%) |
Oct 23, 2006 | 5.853 | 5.964 | 5.820 | 5.925 | 244,569 | +0.08(+1.43%) |
Oct 20, 2006 | 5.883 | 5.883 | 5.814 | 5.842 | 121,153 | -0.03(-0.47%) |
Oct 19, 2006 | 5.858 | 5.941 | 5.847 | 5.870 | 153,891 | +0.01(+0.19%) |
Oct 18, 2006 | 5.858 | 5.947 | 5.808 | 5.858 | 136,231 | +0.04(+0.67%) |
Oct 17, 2006 | 5.814 | 5.842 | 5.786 | 5.820 | 98,853 | +0.02(+0.29%) |
Oct 16, 2006 | 5.875 | 5.875 | 5.786 | 5.803 | 101,717 | -0.05(-0.85%) |
Oct 13, 2006 | 5.875 | 5.964 | 5.808 | 5.853 | 90,283 | +0.02(+0.29%) |
Oct 12, 2006 | 5.875 | 6.075 | 5.831 | 5.836 | 302,244 | +0.00(+0.00%) |
Oct 11, 2006 | 5.831 | 5.881 | 5.797 | 5.836 | 104,288 | +0.09(+1.55%) |
Oct 10, 2006 | 5.797 | 5.803 | 5.736 | 5.747 | 122,691 | +0.01(+0.10%) |
Oct 09, 2006 | 5.781 | 5.781 | 5.720 | 5.742 | 24,330 | +0.00(+0.00%) |
Oct 06, 2006 | 5.717 | 5.792 | 5.717 | 5.742 | 46,767 | +0.02(+0.29%) |
Oct 05, 2006 | 5.803 | 5.808 | 5.714 | 5.725 | 204,584 | -0.08(-1.34%) |
Oct 04, 2006 | 5.714 | 5.836 | 5.636 | 5.803 | 29,140 | +0.09(+1.55%) |
Oct 03, 2006 | 5.636 | 5.814 | 5.620 | 5.714 | 38,758 | +0.11(+1.88%) |
Oct 02, 2006 | 5.675 | 5.675 | 5.603 | 5.609 | 98,842 | -0.06(-0.98%) |
Sep 29, 2006 | 5.631 | 5.686 | 5.553 | 5.664 | 42,454 | +0.06(+0.99%) |
Sep 28, 2006 | 5.575 | 5.659 | 5.575 | 5.609 | 159,564 | +0.02(+0.40%) |
Sep 27, 2006 | 5.775 | 5.786 | 5.503 | 5.586 | 177,889 | -0.22(-3.73%) |
Sep 26, 2006 | 5.514 | 5.853 | 5.514 | 5.803 | 147,614 | +0.28(+5.03%) |
Sep 25, 2006 | 5.536 | 5.553 | 5.525 | 5.525 | 143,443 | -0.02(-0.40%) |
Sep 22, 2006 | 5.542 | 5.553 | 5.509 | 5.548 | 132,809 | +0.00(+0.00%) |
Sep 21, 2006 | 5.548 | 5.553 | 5.536 | 5.548 | 58,054 | +0.02(+0.40%) |
Sep 20, 2006 | 5.564 | 5.564 | 5.525 | 5.525 | 102,570 | -0.02(-0.40%) |
Sep 19, 2006 | 5.536 | 5.559 | 5.498 | 5.548 | 84,025 | +0.00(+0.00%) |
Sep 18, 2006 | 5.564 | 5.564 | 5.503 | 5.548 | 147,187 | +0.03(+0.60%) |
Sep 15, 2006 | 5.564 | 5.564 | 5.503 | 5.514 | 457,805 | -0.04(-0.80%) |
Sep 14, 2006 | 5.548 | 5.592 | 5.542 | 5.559 | 435,684 | +0.02(+0.30%) |
Sep 13, 2006 | 5.548 | 5.553 | 5.459 | 5.542 | 160,978 | +0.04(+0.81%) |
Sep 12, 2006 | 5.553 | 5.553 | 5.470 | 5.498 | 182,368 | -0.03(-0.50%) |
Sep 11, 2006 | 5.553 | 5.553 | 5.470 | 5.525 | 141,059 | -0.03(-0.50%) |
Sep 08, 2006 | 5.548 | 5.592 | 5.486 | 5.553 | 152,586 | +0.06(+1.11%) |
Sep 07, 2006 | 6.369 | 6.369 | 5.431 | 5.492 | 1,027,182 | -1.01(-15.54%) |
Sep 06, 2006 | 6.525 | 6.680 | 6.503 | 6.503 | 56,489 | +0.01(+0.17%) |
Sep 05, 2006 | 6.664 | 6.802 | 6.492 | 6.492 | 204,591 | -0.28(-4.10%) |
Sep 01, 2006 | 6.802 | 6.836 | 6.680 | 6.769 | 50,249 | -0.03(-0.49%) |
Aug 31, 2006 | 6.647 | 7.052 | 6.647 | 6.802 | 71,299 | +0.25(+3.81%) |
Aug 30, 2006 | 6.636 | 6.636 | 6.253 | 6.553 | 50,826 | -0.10(-1.50%) |
Aug 29, 2006 | 6.336 | 6.664 | 6.158 | 6.653 | 64,379 | +0.27(+4.17%) |
Aug 28, 2006 | 6.258 | 6.414 | 6.125 | 6.386 | 36,985 | +0.12(+1.86%) |
Aug 25, 2006 | 6.086 | 6.286 | 6.003 | 6.269 | 57,634 | +0.16(+2.64%) |
Aug 24, 2006 | 6.053 | 6.258 | 6.047 | 6.108 | 101,999 | +0.12(+2.04%) |
Aug 23, 2006 | 6.114 | 6.386 | 5.975 | 5.986 | 142,174 | -0.28(-4.43%) |
Aug 22, 2006 | 6.397 | 6.414 | 6.142 | 6.264 | 64,427 | -0.15(-2.35%) |
Aug 21, 2006 | 6.397 | 6.453 | 6.308 | 6.415 | 42,850 | -0.01(-0.16%) |
Aug 18, 2006 | 6.403 | 6.558 | 6.386 | 6.425 | 69,201 | +0.00(+0.00%) |
Aug 17, 2006 | 6.386 | 6.608 | 6.325 | 6.425 | 79,223 | +0.02(+0.35%) |
Aug 16, 2006 | 6.303 | 6.536 | 6.303 | 6.403 | 40,534 | +0.10(+1.59%) |
Aug 15, 2006 | 6.514 | 6.558 | 6.303 | 6.303 | 73,842 | -0.18(-2.74%) |
Aug 14, 2006 | 6.669 | 6.686 | 6.403 | 6.480 | 205,265 | -0.25(-3.71%) |
Aug 11, 2006 | 6.980 | 6.980 | 6.647 | 6.730 | 103,245 | -0.23(-3.27%) |
Aug 10, 2006 | 6.941 | 6.958 | 6.786 | 6.958 | 71,630 | +0.01(+0.16%) |
Aug 09, 2006 | 6.852 | 7.036 | 6.802 | 6.947 | 38,438 | -0.04(-0.64%) |
Aug 08, 2006 | 6.975 | 6.991 | 6.897 | 6.991 | 17,873 | +0.05(+0.72%) |
Aug 07, 2006 | 6.897 | 6.997 | 6.897 | 6.941 | 47,557 | +0.01(+0.08%) |
Aug 04, 2006 | 6.941 | 6.997 | 6.880 | 6.936 | 34,251 | +0.02(+0.32%) |
Aug 03, 2006 | 6.875 | 7.019 | 6.875 | 6.914 | 51,730 | -0.01(-0.08%) |
Aug 02, 2006 | 7.058 | 7.058 | 6.847 | 6.919 | 84,315 | -0.14(-2.04%) |
Aug 01, 2006 | 7.041 | 7.186 | 6.958 | 7.063 | 37,240 | -0.02(-0.24%) |
Jul 31, 2006 | 7.075 | 7.080 | 6.997 | 7.080 | 35,014 | +0.02(+0.31%) |
Jul 28, 2006 | 7.080 | 7.080 | 6.952 | 7.058 | 21,328 | -0.02(-0.24%) |
Jul 27, 2006 | 7.208 | 7.244 | 6.914 | 7.075 | 47,944 | -0.13(-1.85%) |
Jul 26, 2006 | 7.108 | 7.219 | 6.980 | 7.208 | 102,781 | +0.10(+1.41%) |
Jul 25, 2006 | 7.102 | 7.158 | 6.952 | 7.108 | 83,190 | +0.01(+0.08%) |
Jul 24, 2006 | 7.208 | 7.208 | 7.041 | 7.102 | 56,122 | -0.11(-1.46%) |
Jul 21, 2006 | 7.108 | 7.219 | 7.108 | 7.208 | 50,903 | +0.04(+0.54%) |
Jul 20, 2006 | 7.086 | 7.219 | 7.030 | 7.169 | 70,510 | +0.07(+0.94%) |
Jul 19, 2006 | 7.080 | 7.347 | 7.063 | 7.102 | 66,093 | +0.00(+0.00%) |
Jul 18, 2006 | 6.980 | 7.191 | 6.980 | 7.102 | 103,213 | +0.13(+1.91%) |
Jul 17, 2006 | 6.930 | 7.025 | 6.869 | 6.969 | 73,822 | +0.02(+0.32%) |
Jul 14, 2006 | 7.069 | 7.102 | 6.769 | 6.947 | 69,622 | -0.11(-1.50%) |
Jul 13, 2006 | 7.130 | 7.258 | 7.025 | 7.052 | 50,935 | -0.04(-0.63%) |
Jul 12, 2006 | 7.119 | 7.175 | 7.080 | 7.097 | 245,846 | -0.06(-0.78%) |
Jul 11, 2006 | 7.219 | 7.236 | 7.136 | 7.152 | 46,959 | -0.02(-0.23%) |
Jul 10, 2006 | 7.175 | 7.247 | 7.141 | 7.169 | 30,743 | -0.06(-0.77%) |
Jul 07, 2006 | 7.252 | 7.269 | 7.147 | 7.225 | 58,639 | -0.06(-0.84%) |
Jul 06, 2006 | 7.252 | 7.308 | 7.202 | 7.286 | 138,280 | +0.07(+0.92%) |
Jul 05, 2006 | 7.130 | 7.230 | 7.080 | 7.219 | 86,613 | +0.03(+0.46%) |
Jul 03, 2006 | 7.219 | 7.324 | 7.091 | 7.186 | 40,240 | -0.17(-2.34%) |
Jun 30, 2006 | 7.274 | 7.358 | 6.969 | 7.358 | 1,890,005 | +0.14(+1.92%) |
Jun 29, 2006 | 7.163 | 7.247 | 7.158 | 7.219 | 197,368 | +0.06(+0.78%) |
Jun 28, 2006 | 7.202 | 7.324 | 7.041 | 7.163 | 120,634 | -0.04(-0.62%) |
Jun 27, 2006 | 7.369 | 7.497 | 7.119 | 7.208 | 55,555 | -0.18(-2.41%) |
Jun 26, 2006 | 7.080 | 7.413 | 7.080 | 7.386 | 83,017 | +0.31(+4.31%) |
Jun 23, 2006 | 6.947 | 7.097 | 6.902 | 7.080 | 92,471 | +0.10(+1.43%) |
Jun 22, 2006 | 6.908 | 7.056 | 6.869 | 6.980 | 83,147 | +0.04(+0.56%) |
Jun 21, 2006 | 6.925 | 7.163 | 6.875 | 6.941 | 139,676 | +0.02(+0.32%) |
Jun 20, 2006 | 6.997 | 7.247 | 6.891 | 6.919 | 115,205 | -0.09(-1.35%) |
Jun 19, 2006 | 7.158 | 7.219 | 6.958 | 7.014 | 91,778 | -0.16(-2.17%) |
Jun 16, 2006 | 7.436 | 7.541 | 7.163 | 7.169 | 260,357 | -0.30(-4.01%) |
Jun 15, 2006 | 7.369 | 7.519 | 7.330 | 7.469 | 80,890 | +0.19(+2.59%) |
Jun 14, 2006 | 7.236 | 7.397 | 7.175 | 7.280 | 74,605 | +0.04(+0.61%) |
Jun 13, 2006 | 7.369 | 7.441 | 7.197 | 7.236 | 85,794 | -0.07(-0.91%) |
Jun 12, 2006 | 7.341 | 7.341 | 7.163 | 7.302 | 66,946 | -0.06(-0.83%) |
Jun 09, 2006 | 7.374 | 7.430 | 7.297 | 7.363 | 68,353 | +0.02(+0.23%) |
Jun 08, 2006 | 7.497 | 7.580 | 7.341 | 7.347 | 112,665 | -0.19(-2.51%) |
Jun 07, 2006 | 7.535 | 7.713 | 7.463 | 7.535 | 118,961 | +0.04(+0.52%) |
Jun 06, 2006 | 7.363 | 7.708 | 7.252 | 7.497 | 170,571 | +0.12(+1.66%) |
Jun 05, 2006 | 7.730 | 7.774 | 7.291 | 7.374 | 147,824 | -0.39(-5.01%) |
Jun 02, 2006 | 7.741 | 7.835 | 7.724 | 7.763 | 130,609 | -0.03(-0.43%) |