Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.23 | 19.28 | 18.91 | 19.09 | 1,195,061 | -0.04(-0.22%) |
May 30, 2007 | 18.88 | 19.13 | 18.78 | 19.13 | 732,948 | +0.25(+1.32%) |
May 29, 2007 | 19.09 | 19.36 | 18.77 | 18.88 | 850,215 | +0.35(+1.86%) |
May 25, 2007 | 18.77 | 18.82 | 18.33 | 18.54 | 588,716 | +0.06(+0.30%) |
May 24, 2007 | 18.88 | 18.92 | 18.44 | 18.48 | 697,354 | -0.44(-2.33%) |
May 23, 2007 | 18.94 | 19.03 | 18.87 | 18.92 | 956,397 | +0.13(+0.69%) |
May 22, 2007 | 18.86 | 18.96 | 18.73 | 18.79 | 667,956 | -0.07(-0.37%) |
May 21, 2007 | 18.67 | 19.12 | 18.66 | 18.86 | 446,463 | +0.19(+1.04%) |
May 18, 2007 | 18.57 | 18.79 | 18.54 | 18.67 | 523,399 | +0.24(+1.30%) |
May 17, 2007 | 18.50 | 18.56 | 18.32 | 18.43 | 585,358 | -0.07(-0.40%) |
May 16, 2007 | 18.03 | 18.52 | 18.02 | 18.50 | 2,738,991 | +0.56(+3.13%) |
May 15, 2007 | 17.91 | 18.00 | 17.88 | 17.94 | 2,010,607 | +0.13(+0.75%) |
May 14, 2007 | 17.98 | 18.11 | 17.76 | 17.81 | 730,774 | -0.21(-1.15%) |
May 11, 2007 | 18.14 | 18.23 | 17.99 | 18.02 | 550,363 | -0.12(-0.63%) |
May 10, 2007 | 18.52 | 18.42 | 18.06 | 18.13 | 1,411,120 | -0.11(-0.58%) |
May 09, 2007 | 18.10 | 18.28 | 17.96 | 18.24 | 403,425 | +0.12(+0.66%) |
May 08, 2007 | 18.34 | 18.36 | 18.04 | 18.12 | 661,652 | -0.25(-1.38%) |
May 07, 2007 | 18.42 | 18.52 | 18.31 | 18.37 | 542,755 | +0.09(+0.48%) |
May 04, 2007 | 18.28 | 18.43 | 18.22 | 18.28 | 881,189 | +0.03(+0.18%) |
May 03, 2007 | 18.42 | 18.61 | 18.21 | 18.25 | 1,589,358 | -0.12(-0.63%) |
May 02, 2007 | 18.37 | 18.48 | 18.21 | 18.37 | 1,254,619 | +0.64(+3.63%) |
May 01, 2007 | 17.68 | 17.82 | 17.35 | 17.72 | 716,493 | +0.17(+0.94%) |
Apr 30, 2007 | 17.74 | 17.76 | 17.51 | 17.56 | 715,341 | +0.06(+0.37%) |
Apr 27, 2007 | 17.93 | 17.93 | 17.28 | 17.49 | 791,744 | -0.16(-0.91%) |
Apr 26, 2007 | 17.58 | 17.81 | 17.58 | 17.65 | 901,839 | -0.21(-1.16%) |
Apr 25, 2007 | 18.03 | 18.13 | 17.76 | 17.86 | 855,323 | +0.12(+0.70%) |
Apr 24, 2007 | 17.53 | 18.08 | 17.44 | 17.74 | 1,431,770 | +0.18(+1.05%) |
Apr 23, 2007 | 17.22 | 17.72 | 17.14 | 17.55 | 890,318 | +0.34(+1.98%) |
Apr 20, 2007 | 17.02 | 17.28 | 17.02 | 17.21 | 758,379 | +0.31(+1.85%) |
Apr 19, 2007 | 16.93 | 17.03 | 16.83 | 16.90 | 723,166 | -0.21(-1.24%) |
Apr 18, 2007 | 17.25 | 17.42 | 17.06 | 17.11 | 699,039 | -0.05(-0.27%) |
Apr 17, 2007 | 16.80 | 17.33 | 16.76 | 17.16 | 1,470,895 | +0.59(+3.55%) |
Apr 16, 2007 | 16.35 | 16.58 | 16.33 | 16.57 | 481,024 | +0.28(+1.72%) |
Apr 13, 2007 | 16.33 | 16.33 | 16.15 | 16.29 | 257,357 | -0.01(-0.08%) |
Apr 12, 2007 | 16.02 | 16.34 | 15.79 | 16.30 | 733,165 | +0.37(+2.34%) |
Apr 11, 2007 | 16.10 | 16.12 | 15.87 | 15.93 | 427,770 | -0.08(-0.49%) |
Apr 10, 2007 | 15.97 | 16.09 | 15.91 | 16.01 | 622,527 | +0.29(+1.81%) |
Apr 09, 2007 | 15.74 | 15.88 | 15.68 | 15.72 | 450,158 | +0.03(+0.21%) |
Apr 05, 2007 | 15.63 | 15.74 | 15.46 | 15.69 | 471,895 | +0.18(+1.19%) |
Apr 04, 2007 | 15.46 | 15.63 | 15.41 | 15.50 | 310,394 | +0.13(+0.84%) |
Apr 03, 2007 | 15.17 | 15.54 | 15.17 | 15.38 | 397,339 | +0.23(+1.55%) |
Apr 02, 2007 | 15.10 | 15.20 | 14.94 | 15.14 | 427,987 | +0.07(+0.46%) |
Mar 30, 2007 | 14.91 | 15.19 | 14.84 | 15.07 | 568,404 | +0.22(+1.46%) |
Mar 29, 2007 | 14.84 | 14.99 | 14.69 | 14.86 | 572,099 | +0.17(+1.19%) |
Mar 28, 2007 | 14.89 | 14.93 | 14.57 | 14.68 | 580,359 | -0.25(-1.66%) |
Mar 27, 2007 | 15.20 | 15.22 | 14.90 | 14.93 | 839,673 | -0.23(-1.55%) |
Mar 26, 2007 | 15.08 | 15.16 | 14.92 | 15.16 | 359,735 | +0.06(+0.40%) |
Mar 23, 2007 | 15.02 | 15.14 | 14.92 | 15.10 | 418,206 | +0.16(+1.08%) |
Mar 22, 2007 | 15.24 | 15.38 | 14.88 | 14.94 | 572,968 | -0.29(-1.93%) |
Mar 21, 2007 | 15.21 | 15.33 | 15.12 | 15.24 | 514,498 | +0.07(+0.49%) |
Mar 20, 2007 | 15.26 | 15.50 | 15.12 | 15.16 | 611,224 | -0.02(-0.15%) |
Mar 19, 2007 | 14.72 | 15.32 | 14.72 | 15.19 | 1,148,546 | +0.28(+1.88%) |
Mar 16, 2007 | 14.64 | 14.95 | 14.64 | 14.91 | 605,355 | +0.29(+1.95%) |
Mar 15, 2007 | 14.70 | 14.74 | 14.58 | 14.62 | 405,164 | -0.01(-0.06%) |
Mar 14, 2007 | 14.55 | 14.73 | 14.36 | 14.63 | 406,251 | +0.12(+0.86%) |
Mar 13, 2007 | 14.84 | 14.90 | 14.49 | 14.51 | 536,451 | -0.34(-2.26%) |
Mar 12, 2007 | 14.86 | 15.03 | 14.73 | 14.84 | 558,188 | -0.01(-0.06%) |
Mar 09, 2007 | 14.72 | 14.91 | 14.57 | 14.85 | 514,280 | +0.20(+1.35%) |
Mar 08, 2007 | 14.66 | 14.72 | 14.55 | 14.65 | 608,181 | -0.02(-0.16%) |
Mar 07, 2007 | 14.76 | 14.82 | 14.15 | 14.68 | 547,102 | +0.01(+0.06%) |
Mar 06, 2007 | 14.74 | 14.80 | 14.64 | 14.67 | 680,128 | +0.15(+1.05%) |
Mar 05, 2007 | 14.63 | 14.75 | 14.47 | 14.51 | 622,310 | -0.29(-1.93%) |
Mar 02, 2007 | 14.67 | 14.92 | 14.66 | 14.80 | 604,269 | +0.03(+0.22%) |
Mar 01, 2007 | 14.77 | 14.92 | 14.54 | 14.77 | 889,884 | -0.25(-1.68%) |
Feb 28, 2007 | 15.11 | 15.64 | 14.90 | 15.02 | 1,090,727 | +0.06(+0.37%) |
Feb 27, 2007 | 15.45 | 15.63 | 14.83 | 14.97 | 798,591 | -0.87(-5.49%) |
Feb 26, 2007 | 15.78 | 15.88 | 15.72 | 15.84 | 459,505 | +0.09(+0.58%) |
Feb 23, 2007 | 15.63 | 15.77 | 15.54 | 15.74 | 349,519 | +0.15(+0.97%) |
Feb 22, 2007 | 15.73 | 15.83 | 15.48 | 15.59 | 632,526 | -0.18(-1.17%) |
Feb 21, 2007 | 15.72 | 15.78 | 15.54 | 15.78 | 651,219 | +0.21(+1.33%) |
Feb 20, 2007 | 15.61 | 15.68 | 15.51 | 15.57 | 822,936 | -0.25(-1.57%) |
Feb 16, 2007 | 15.87 | 16.07 | 15.74 | 15.82 | 2,043,212 | +0.58(+3.84%) |
Feb 15, 2007 | 15.00 | 15.40 | 15.00 | 15.23 | 1,701,300 | +0.36(+2.44%) |
Feb 14, 2007 | 14.51 | 14.88 | 14.51 | 14.87 | 1,271,217 | +0.44(+3.03%) |
Feb 13, 2007 | 14.26 | 14.45 | 14.20 | 14.43 | 362,750 | +0.27(+1.92%) |
Feb 12, 2007 | 14.44 | 14.45 | 14.09 | 14.16 | 745,989 | -0.17(-1.22%) |
Feb 09, 2007 | 14.46 | 14.51 | 14.23 | 14.34 | 456,897 | -0.07(-0.51%) |
Feb 08, 2007 | 14.45 | 14.57 | 14.40 | 14.41 | 618,615 | +0.01(+0.06%) |
Feb 07, 2007 | 14.51 | 14.58 | 14.35 | 14.40 | 684,476 | +0.00(+0.03%) |
Feb 06, 2007 | 14.28 | 14.57 | 14.25 | 14.40 | 1,750,206 | +0.19(+1.33%) |
Feb 05, 2007 | 14.06 | 14.21 | 13.84 | 14.21 | 1,305,264 | +0.09(+0.65%) |
Feb 02, 2007 | 14.28 | 14.34 | 14.07 | 14.11 | 1,710,646 | -0.13(-0.94%) |
Feb 01, 2007 | 14.29 | 14.49 | 14.21 | 14.25 | 1,756,945 | +0.01(+0.06%) |
Jan 31, 2007 | 14.20 | 14.34 | 14.17 | 14.24 | 899,665 | -0.02(-0.16%) |
Jan 30, 2007 | 14.24 | 14.36 | 14.16 | 14.26 | 1,352,215 | -0.20(-1.37%) |
Jan 29, 2007 | 14.92 | 14.96 | 14.37 | 14.46 | 1,760,205 | -0.40(-2.66%) |
Jan 26, 2007 | 14.97 | 15.11 | 14.80 | 14.86 | 807,286 | -0.08(-0.55%) |
Jan 25, 2007 | 15.09 | 15.18 | 14.88 | 14.94 | 1,092,901 | -0.13(-0.86%) |
Jan 24, 2007 | 14.67 | 15.09 | 14.67 | 15.07 | 875,972 | +0.41(+2.79%) |
Jan 23, 2007 | 14.60 | 14.73 | 14.44 | 14.66 | 469,069 | +0.14(+0.95%) |
Jan 22, 2007 | 14.64 | 14.66 | 14.40 | 14.52 | 629,917 | -0.06(-0.41%) |
Jan 19, 2007 | 14.44 | 14.67 | 14.37 | 14.58 | 624,918 | +0.08(+0.54%) |
Jan 18, 2007 | 14.73 | 14.77 | 14.44 | 14.50 | 879,450 | -0.21(-1.44%) |
Jan 17, 2007 | 14.85 | 14.88 | 14.64 | 14.71 | 667,956 | -0.18(-1.20%) |
Jan 16, 2007 | 15.27 | 15.38 | 14.78 | 14.89 | 802,938 | -0.29(-1.91%) |
Jan 12, 2007 | 15.07 | 15.18 | 14.51 | 15.18 | 1,233,535 | +0.33(+2.20%) |
Jan 11, 2007 | 13.99 | 14.91 | 13.99 | 14.86 | 1,284,615 | +0.94(+6.74%) |
Jan 10, 2007 | 13.81 | 13.94 | 13.70 | 13.92 | 538,842 | +0.18(+1.31%) |
Jan 09, 2007 | 13.98 | 14.01 | 13.68 | 13.74 | 666,652 | -0.15(-1.06%) |
Jan 08, 2007 | 13.83 | 14.05 | 13.83 | 13.88 | 483,197 | +7.01(+101.87%) |
Jan 05, 2007 | 6.907 | 6.907 | 6.826 | 6.878 | 771,638 | -0.05(-0.75%) |
Jan 04, 2007 | 6.981 | 7.061 | 6.869 | 6.930 | 1,006,825 | -0.03(-0.46%) |
Jan 03, 2007 | 6.855 | 7.003 | 6.855 | 6.962 | 840,325 | +0.11(+1.56%) |
Dec 29, 2006 | 6.897 | 6.907 | 6.820 | 6.855 | 346,476 | -0.05(-0.68%) |
Dec 28, 2006 | 6.751 | 6.928 | 6.751 | 6.902 | 452,549 | +0.16(+2.35%) |
Dec 27, 2006 | 3.385 | 6.773 | 6.171 | 6.743 | 1,241,142 | +0.00(+0.05%) |
Dec 26, 2006 | 6.671 | 6.758 | 6.667 | 6.740 | 155,197 | +0.08(+1.14%) |
Dec 22, 2006 | 6.700 | 6.700 | 6.620 | 6.664 | 245,185 | -0.03(-0.41%) |
Dec 21, 2006 | 6.744 | 6.799 | 6.664 | 6.692 | 433,856 | -0.08(-1.12%) |
Dec 20, 2006 | 6.788 | 6.805 | 6.744 | 6.767 | 782,506 | -0.03(-0.37%) |
Dec 19, 2006 | 6.826 | 6.838 | 6.740 | 6.793 | 459,505 | -0.06(-0.86%) |
Dec 18, 2006 | 6.822 | 6.925 | 6.811 | 6.851 | 486,023 | +0.08(+1.21%) |
Dec 15, 2006 | 6.713 | 6.816 | 6.702 | 6.770 | 679,042 | +0.07(+1.05%) |
Dec 14, 2006 | 6.738 | 6.756 | 6.693 | 6.700 | 492,109 | -0.03(-0.48%) |
Dec 13, 2006 | 6.771 | 6.774 | 6.725 | 6.732 | 472,112 | -0.01(-0.19%) |
Dec 12, 2006 | 6.742 | 6.753 | 6.694 | 6.744 | 681,650 | -0.02(-0.34%) |
Dec 11, 2006 | 6.809 | 6.845 | 6.741 | 6.767 | 853,367 | -0.05(-0.79%) |
Dec 08, 2006 | 6.903 | 6.910 | 6.789 | 6.822 | 1,039,429 | -0.07(-1.08%) |
Dec 07, 2006 | 6.978 | 6.983 | 6.874 | 6.896 | 628,613 | -0.09(-1.33%) |
Dec 06, 2006 | 6.986 | 7.016 | 6.970 | 6.989 | 522,540 | -0.01(-0.12%) |
Dec 05, 2006 | 7.022 | 7.022 | 6.958 | 6.998 | 612,528 | -0.03(-0.41%) |
Dec 04, 2006 | 6.928 | 7.027 | 6.928 | 7.026 | 1,091,162 | +0.15(+2.14%) |
Dec 01, 2006 | 6.984 | 7.037 | 6.838 | 6.879 | 849,454 | -0.16(-2.29%) |
Nov 30, 2006 | 7.011 | 7.070 | 7.000 | 7.040 | 440,377 | -0.01(-0.08%) |
Nov 29, 2006 | 7.052 | 7.095 | 7.008 | 7.046 | 593,401 | -0.03(-0.45%) |
Nov 28, 2006 | 7.056 | 7.125 | 7.029 | 7.078 | 790,766 | +0.00(+0.07%) |
Nov 27, 2006 | 7.063 | 7.125 | 7.047 | 7.073 | 1,062,035 | +0.05(+0.75%) |
Nov 24, 2006 | 6.981 | 7.062 | 6.981 | 7.021 | 268,225 | +0.05(+0.74%) |
Nov 22, 2006 | 6.878 | 7.009 | 6.838 | 6.969 | 764,248 | +0.12(+1.73%) |
Nov 21, 2006 | 6.642 | 6.864 | 6.636 | 6.850 | 489,066 | +0.17(+2.62%) |
Nov 20, 2006 | 6.603 | 6.718 | 6.595 | 6.675 | 480,806 | +0.04(+0.66%) |
Nov 17, 2006 | 6.659 | 6.694 | 6.601 | 6.632 | 341,694 | -0.05(-0.79%) |
Nov 16, 2006 | 6.728 | 6.728 | 6.684 | 6.685 | 542,538 | -0.03(-0.48%) |
Nov 15, 2006 | 6.673 | 6.733 | 6.659 | 6.717 | 804,243 | -0.01(-0.12%) |
Nov 14, 2006 | 6.849 | 6.849 | 6.695 | 6.725 | 709,472 | -0.11(-1.62%) |
Nov 13, 2006 | 6.830 | 6.896 | 6.809 | 6.835 | 577,316 | -0.02(-0.27%) |
Nov 10, 2006 | 6.857 | 6.923 | 6.824 | 6.854 | 498,630 | +0.03(+0.46%) |
Nov 09, 2006 | 6.769 | 6.884 | 6.766 | 6.823 | 649,045 | +0.02(+0.25%) |
Nov 08, 2006 | 6.833 | 6.856 | 6.776 | 6.805 | 1,354,606 | -0.07(-0.99%) |
Nov 07, 2006 | 6.942 | 6.977 | 6.852 | 6.873 | 1,730,209 | -0.07(-0.99%) |
Nov 06, 2006 | 6.955 | 7.011 | 6.899 | 6.942 | 1,582,837 | -0.01(-0.17%) |
Nov 03, 2006 | 6.993 | 7.144 | 6.892 | 6.954 | 1,787,593 | +0.04(+0.60%) |
Nov 02, 2006 | 6.977 | 7.056 | 6.909 | 6.912 | 1,019,867 | +0.00(+0.03%) |
Nov 01, 2006 | 6.836 | 6.952 | 6.687 | 6.910 | 1,765,857 | +0.03(+0.43%) |
Oct 31, 2006 | 6.930 | 6.983 | 6.825 | 6.880 | 1,924,097 | +0.32(+4.84%) |
Oct 30, 2006 | 6.509 | 6.586 | 6.460 | 6.563 | 740,338 | +0.01(+0.14%) |
Oct 27, 2006 | 6.480 | 6.585 | 6.475 | 6.554 | 814,676 | +0.05(+0.83%) |
Oct 26, 2006 | 6.493 | 6.555 | 6.470 | 6.500 | 686,867 | +0.01(+0.14%) |
Oct 25, 2006 | 6.396 | 6.508 | 6.395 | 6.490 | 1,979,307 | +0.21(+3.29%) |
Oct 24, 2006 | 6.272 | 6.296 | 6.191 | 6.283 | 439,942 | -0.01(-0.16%) |
Oct 23, 2006 | 6.222 | 6.315 | 6.218 | 6.294 | 267,356 | +0.06(+0.90%) |
Oct 20, 2006 | 6.266 | 6.268 | 6.192 | 6.237 | 170,847 | +0.00(+0.02%) |
Oct 19, 2006 | 6.158 | 6.242 | 6.127 | 6.236 | 435,595 | +0.04(+0.63%) |
Oct 18, 2006 | 6.180 | 6.291 | 6.114 | 6.197 | 593,835 | +0.05(+0.77%) |
Oct 17, 2006 | 6.179 | 6.179 | 6.085 | 6.150 | 489,066 | -0.06(-1.04%) |
Oct 16, 2006 | 6.129 | 6.214 | 6.062 | 6.214 | 386,036 | +0.11(+1.75%) |
Oct 13, 2006 | 6.068 | 6.122 | 6.046 | 6.107 | 301,699 | +0.04(+0.64%) |
Oct 12, 2006 | 5.997 | 6.080 | 5.946 | 6.068 | 601,226 | +0.07(+1.09%) |
Oct 11, 2006 | 6.105 | 6.148 | 5.947 | 6.003 | 792,940 | -0.09(-1.49%) |
Oct 10, 2006 | 6.256 | 6.291 | 6.069 | 6.093 | 668,173 | -0.16(-2.59%) |
Oct 09, 2006 | 6.248 | 6.303 | 6.243 | 6.256 | 239,099 | +0.02(+0.39%) |
Oct 06, 2006 | 6.213 | 6.307 | 6.165 | 6.232 | 406,468 | -0.04(-0.70%) |
Oct 05, 2006 | 6.209 | 6.306 | 6.114 | 6.275 | 564,274 | +0.09(+1.47%) |
Oct 04, 2006 | 6.162 | 6.206 | 6.133 | 6.184 | 441,246 | +0.02(+0.35%) |
Oct 03, 2006 | 6.243 | 6.280 | 6.123 | 6.162 | 497,326 | -0.13(-2.03%) |
Oct 02, 2006 | 6.264 | 6.307 | 6.227 | 6.290 | 477,763 | -0.02(-0.33%) |
Sep 29, 2006 | 6.303 | 6.344 | 6.225 | 6.311 | 511,237 | +0.06(+0.94%) |
Sep 28, 2006 | 6.245 | 6.286 | 6.217 | 6.252 | 366,039 | +0.01(+0.11%) |
Sep 27, 2006 | 6.129 | 6.245 | 6.129 | 6.245 | 1,670,652 | +0.09(+1.42%) |
Sep 26, 2006 | 6.219 | 6.220 | 6.129 | 6.158 | 387,340 | -0.05(-0.85%) |
Sep 25, 2006 | 6.190 | 6.305 | 6.188 | 6.211 | 779,029 | +0.09(+1.52%) |
Sep 22, 2006 | 6.058 | 6.131 | 6.015 | 6.118 | 263,878 | +0.07(+1.22%) |
Sep 21, 2006 | 6.083 | 6.097 | 6.044 | 6.044 | 183,019 | -0.01(-0.15%) |
Sep 20, 2006 | 6.211 | 6.296 | 6.003 | 6.053 | 676,433 | +0.06(+1.02%) |
Sep 19, 2006 | 5.944 | 6.039 | 5.924 | 5.992 | 593,835 | +0.04(+0.62%) |
Sep 18, 2006 | 5.952 | 5.960 | 5.889 | 5.955 | 357,344 | +0.01(+0.21%) |
Sep 15, 2006 | 5.952 | 5.952 | 5.866 | 5.943 | 413,424 | +0.01(+0.14%) |
Sep 14, 2006 | 6.003 | 6.035 | 5.931 | 5.935 | 329,957 | -0.05(-0.86%) |
Sep 13, 2006 | 5.976 | 6.015 | 5.959 | 5.987 | 921,184 | -0.01(-0.23%) |
Sep 12, 2006 | 5.976 | 6.031 | 5.957 | 6.000 | 1,071,164 | +0.03(+0.56%) |
Sep 11, 2006 | 5.843 | 5.969 | 5.843 | 5.967 | 669,912 | +0.13(+2.29%) |
Sep 08, 2006 | 5.836 | 5.859 | 5.805 | 5.834 | 392,122 | -0.01(-0.22%) |
Sep 07, 2006 | 5.832 | 5.858 | 5.784 | 5.846 | 251,706 | -0.04(-0.61%) |
Sep 06, 2006 | 5.935 | 5.935 | 5.808 | 5.882 | 578,185 | -0.05(-0.91%) |
Sep 05, 2006 | 5.991 | 6.018 | 5.916 | 5.936 | 717,297 | -0.10(-1.71%) |
Sep 01, 2006 | 5.952 | 6.081 | 5.952 | 6.039 | 579,055 | +0.11(+1.84%) |
Aug 31, 2006 | 5.929 | 5.944 | 5.851 | 5.930 | 448,637 | +0.01(+0.14%) |
Aug 30, 2006 | 5.883 | 5.955 | 5.869 | 5.922 | 721,645 | +0.03(+0.59%) |
Aug 29, 2006 | 5.789 | 5.905 | 5.776 | 5.888 | 691,214 | +0.11(+1.93%) |
Aug 28, 2006 | 5.732 | 5.790 | 5.731 | 5.776 | 336,043 | +0.03(+0.54%) |
Aug 25, 2006 | 5.735 | 5.768 | 5.720 | 5.745 | 432,552 | +0.02(+0.34%) |
Aug 24, 2006 | 5.712 | 5.734 | 5.706 | 5.725 | 358,214 | +0.03(+0.57%) |
Aug 23, 2006 | 5.729 | 5.760 | 5.673 | 5.693 | 500,804 | -0.02(-0.30%) |
Aug 22, 2006 | 5.697 | 5.720 | 5.675 | 5.710 | 681,650 | +0.03(+0.53%) |
Aug 21, 2006 | 5.727 | 5.727 | 5.648 | 5.681 | 333,869 | +0.02(+0.37%) |
Aug 18, 2006 | 5.687 | 5.735 | 5.660 | 5.660 | 384,297 | -0.01(-0.16%) |
Aug 17, 2006 | 5.669 | 5.729 | 5.645 | 5.669 | 620,354 | +0.01(+0.20%) |
Aug 16, 2006 | 5.622 | 5.690 | 5.622 | 5.658 | 546,450 | +0.08(+1.46%) |
Aug 15, 2006 | 5.541 | 5.595 | 5.518 | 5.576 | 509,933 | +0.06(+1.08%) |
Aug 14, 2006 | 5.570 | 5.584 | 5.493 | 5.516 | 708,168 | -0.03(-0.52%) |
Aug 11, 2006 | 5.561 | 5.587 | 5.544 | 5.545 | 374,299 | -0.00(-0.08%) |
Aug 10, 2006 | 5.533 | 5.551 | 5.484 | 5.549 | 646,437 | +0.00(+0.04%) |
Aug 09, 2006 | 5.468 | 5.590 | 5.463 | 5.547 | 985,089 | +0.08(+1.45%) |
Aug 08, 2006 | 5.434 | 5.516 | 5.417 | 5.468 | 843,803 | +0.07(+1.26%) |
Aug 07, 2006 | 5.388 | 5.425 | 5.388 | 5.400 | 840,325 | -0.07(-1.24%) |
Aug 04, 2006 | 5.509 | 5.530 | 5.422 | 5.468 | 986,828 | -0.03(-0.46%) |
Aug 03, 2006 | 5.386 | 5.520 | 5.372 | 5.493 | 1,199,409 | +0.10(+1.79%) |
Aug 02, 2006 | 5.372 | 5.423 | 5.337 | 5.396 | 935,530 | +0.06(+1.19%) |
Aug 01, 2006 | 5.292 | 5.379 | 5.244 | 5.333 | 1,680,650 | +0.42(+8.59%) |
Jul 31, 2006 | 4.957 | 4.972 | 4.894 | 4.911 | 399,513 | -0.05(-0.93%) |
Jul 28, 2006 | 4.911 | 4.984 | 4.873 | 4.957 | 270,834 | +0.07(+1.34%) |
Jul 27, 2006 | 4.877 | 4.979 | 4.875 | 4.892 | 344,302 | +0.03(+0.52%) |
Jul 26, 2006 | 4.817 | 4.880 | 4.817 | 4.866 | 239,968 | +0.05(+1.03%) |
Jul 25, 2006 | 4.813 | 4.852 | 4.797 | 4.817 | 237,795 | +0.02(+0.34%) |
Jul 24, 2006 | 4.744 | 4.818 | 4.720 | 4.801 | 441,246 | +0.06(+1.36%) |
Jul 21, 2006 | 4.749 | 4.754 | 4.720 | 4.736 | 222,579 | -0.02(-0.39%) |
Jul 20, 2006 | 4.675 | 4.812 | 4.675 | 4.755 | 306,047 | +0.07(+1.52%) |
Jul 19, 2006 | 4.607 | 4.704 | 4.598 | 4.683 | 623,397 | +0.07(+1.55%) |
Jul 18, 2006 | 4.612 | 4.647 | 4.596 | 4.612 | 266,052 | +0.01(+0.33%) |
Jul 17, 2006 | 4.613 | 4.613 | 4.580 | 4.597 | 349,519 | -0.05(-1.14%) |
Jul 14, 2006 | 4.666 | 4.666 | 4.590 | 4.650 | 198,235 | -0.00(-0.10%) |
Jul 13, 2006 | 4.704 | 4.740 | 4.634 | 4.655 | 421,684 | -0.09(-1.99%) |
Jul 12, 2006 | 4.746 | 4.801 | 4.732 | 4.749 | 730,774 | +0.00(+0.07%) |
Jul 11, 2006 | 4.702 | 4.754 | 4.671 | 4.746 | 260,400 | +0.03(+0.63%) |
Jul 10, 2006 | 4.724 | 4.748 | 4.654 | 4.716 | 210,407 | -0.02(-0.39%) |
Jul 07, 2006 | 4.683 | 4.774 | 4.683 | 4.734 | 393,861 | +0.03(+0.73%) |
Jul 06, 2006 | 4.673 | 4.778 | 4.642 | 4.700 | 326,913 | +0.01(+0.29%) |
Jul 05, 2006 | 4.703 | 4.710 | 4.672 | 4.686 | 409,077 | +0.04(+0.84%) |
Jul 03, 2006 | 4.647 | 4.664 | 4.647 | 4.647 | 176,933 | +0.00(+0.00%) |
Jun 30, 2006 | 4.643 | 4.670 | 4.617 | 4.647 | 686,867 | +0.02(+0.50%) |
Jun 29, 2006 | 4.605 | 4.649 | 4.570 | 4.624 | 379,950 | +0.03(+0.75%) |
Jun 28, 2006 | 4.642 | 4.642 | 4.536 | 4.589 | 514,715 | -0.03(-0.72%) |
Jun 27, 2006 | 4.593 | 4.691 | 4.540 | 4.622 | 383,863 | +0.02(+0.40%) |
Jun 26, 2006 | 4.566 | 4.624 | 4.525 | 4.604 | 148,241 | +0.01(+0.30%) |
Jun 23, 2006 | 4.572 | 4.633 | 4.538 | 4.590 | 396,470 | -0.02(-0.47%) |
Jun 22, 2006 | 4.629 | 4.647 | 4.604 | 4.612 | 278,659 | -0.04(-0.96%) |
Jun 21, 2006 | 4.601 | 4.689 | 4.574 | 4.657 | 712,950 | +0.13(+2.77%) |
Jun 20, 2006 | 4.512 | 4.533 | 4.448 | 4.532 | 397,774 | +0.02(+0.41%) |
Jun 19, 2006 | 4.556 | 4.561 | 4.484 | 4.513 | 957,701 | -0.05(-1.13%) |
Jun 16, 2006 | 4.543 | 4.622 | 4.540 | 4.565 | 362,126 | -0.05(-1.12%) |
Jun 15, 2006 | 4.553 | 4.626 | 4.537 | 4.617 | 615,137 | +0.07(+1.47%) |
Jun 14, 2006 | 4.796 | 4.796 | 4.535 | 4.550 | 665,565 | -0.17(-3.63%) |
Jun 13, 2006 | 4.793 | 4.793 | 4.697 | 4.721 | 468,199 | -0.09(-1.82%) |
Jun 12, 2006 | 4.815 | 4.917 | 4.800 | 4.809 | 946,833 | +0.00(+0.05%) |
Jun 09, 2006 | 4.740 | 4.818 | 4.740 | 4.806 | 336,477 | +0.11(+2.40%) |
Jun 08, 2006 | 4.677 | 4.733 | 4.591 | 4.694 | 435,160 | -0.02(-0.49%) |
Jun 07, 2006 | 4.736 | 4.775 | 4.665 | 4.717 | 347,346 | -0.02(-0.41%) |
Jun 06, 2006 | 4.726 | 4.749 | 4.671 | 4.736 | 335,173 | -0.05(-1.10%) |
Jun 05, 2006 | 4.871 | 4.871 | 4.788 | 4.789 | 358,214 | -0.12(-2.37%) |
Jun 02, 2006 | 4.931 | 4.939 | 4.839 | 4.905 | 384,732 | +0.00(+0.07%) |