Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.880 | 5.880 | 5.600 | 5.800 | 8,670 | -0.08(-1.36%) |
May 30, 2007 | 5.850 | 5.900 | 5.850 | 5.880 | 7,695 | +0.04(+0.69%) |
May 29, 2007 | 5.650 | 5.850 | 5.650 | 5.840 | 12,188 | +0.24(+4.29%) |
May 25, 2007 | 5.640 | 5.730 | 5.600 | 5.600 | 7,550 | -0.04(-0.71%) |
May 24, 2007 | 5.650 | 5.650 | 5.630 | 5.640 | 11,511 | -0.04(-0.70%) |
May 23, 2007 | 5.470 | 5.730 | 5.460 | 5.680 | 12,630 | +0.22(+4.03%) |
May 22, 2007 | 5.390 | 5.500 | 5.390 | 5.460 | 5,300 | -0.03(-0.55%) |
May 21, 2007 | 5.400 | 5.510 | 5.396 | 5.490 | 2,050 | +0.09(+1.67%) |
May 18, 2007 | 5.480 | 5.590 | 5.400 | 5.400 | 10,480 | -0.05(-0.92%) |
May 17, 2007 | 5.500 | 5.500 | 5.450 | 5.450 | 3,204 | -0.05(-0.91%) |
May 16, 2007 | 5.440 | 5.500 | 5.440 | 5.500 | 4,000 | +0.07(+1.29%) |
May 15, 2007 | 5.420 | 5.527 | 5.370 | 5.430 | 7,354 | +0.03(+0.56%) |
May 14, 2007 | 5.460 | 5.470 | 5.400 | 5.400 | 2,200 | -0.06(-1.10%) |
May 11, 2007 | 5.440 | 5.460 | 5.420 | 5.460 | 1,800 | -0.02(-0.36%) |
May 10, 2007 | 5.360 | 5.480 | 5.360 | 5.480 | 3,628 | +0.11(+2.05%) |
May 09, 2007 | 5.470 | 5.470 | 5.370 | 5.370 | 3,600 | -0.09(-1.65%) |
May 08, 2007 | 5.430 | 5.610 | 5.380 | 5.460 | 8,300 | +0.08(+1.49%) |
May 07, 2007 | 5.450 | 5.500 | 5.380 | 5.380 | 6,006 | -0.07(-1.28%) |
May 04, 2007 | 5.600 | 5.610 | 5.450 | 5.450 | 17,505 | -0.15(-2.68%) |
May 03, 2007 | 5.590 | 5.670 | 5.550 | 5.600 | 4,700 | +0.01(+0.18%) |
May 02, 2007 | 5.500 | 5.640 | 5.480 | 5.590 | 15,968 | +0.09(+1.64%) |
May 01, 2007 | 5.454 | 5.520 | 5.450 | 5.500 | 2,410 | +0.01(+0.18%) |
Apr 30, 2007 | 5.450 | 5.490 | 5.450 | 5.490 | 8,320 | +0.04(+0.73%) |
Apr 27, 2007 | 5.420 | 5.450 | 5.420 | 5.450 | 800 | -0.05(-0.91%) |
Apr 26, 2007 | 5.470 | 5.500 | 5.470 | 5.500 | 10,580 | +0.07(+1.29%) |
Apr 25, 2007 | 5.480 | 5.530 | 5.420 | 5.430 | 9,525 | -0.09(-1.63%) |
Apr 24, 2007 | 5.540 | 5.630 | 5.440 | 5.520 | 2,700 | -0.07(-1.25%) |
Apr 23, 2007 | 5.464 | 5.620 | 5.440 | 5.590 | 4,006 | +0.10(+1.82%) |
Apr 20, 2007 | 5.450 | 5.510 | 5.423 | 5.490 | 6,582 | +0.04(+0.73%) |
Apr 19, 2007 | 5.500 | 5.560 | 5.450 | 5.450 | 8,786 | -0.06(-1.09%) |
Apr 18, 2007 | 5.500 | 5.649 | 5.500 | 5.510 | 1,500 | -0.01(-0.18%) |
Apr 17, 2007 | 5.850 | 5.850 | 5.500 | 5.520 | 6,481 | -0.16(-2.86%) |
Apr 16, 2007 | 5.600 | 5.940 | 5.600 | 5.683 | 11,166 | -0.02(-0.31%) |
Apr 13, 2007 | 5.840 | 5.859 | 5.590 | 5.700 | 9,665 | -0.09(-1.55%) |
Apr 12, 2007 | 5.540 | 5.850 | 5.430 | 5.790 | 26,076 | +0.23(+4.14%) |
Apr 11, 2007 | 5.440 | 5.920 | 5.020 | 5.560 | 76,785 | +0.27(+5.10%) |
Apr 10, 2007 | 5.206 | 5.590 | 5.200 | 5.290 | 9,000 | +0.04(+0.76%) |
Apr 09, 2007 | 5.440 | 5.440 | 5.090 | 5.250 | 11,821 | +0.18(+3.55%) |
Apr 05, 2007 | 5.060 | 5.220 | 5.030 | 5.070 | 14,300 | -0.03(-0.59%) |
Apr 04, 2007 | 5.150 | 5.590 | 5.000 | 5.100 | 63,937 | +0.01(+0.20%) |
Apr 03, 2007 | 5.100 | 5.170 | 5.030 | 5.090 | 3,250 | +0.00(+0.03%) |
Apr 02, 2007 | 5.240 | 5.240 | 5.020 | 5.088 | 16,085 | +0.14(+2.81%) |
Mar 30, 2007 | 4.940 | 4.950 | 4.940 | 4.949 | 1,900 | +0.06(+1.21%) |
Mar 29, 2007 | 4.910 | 4.950 | 4.890 | 4.890 | 2,100 | -0.06(-1.21%) |
Mar 28, 2007 | 4.940 | 4.950 | 4.920 | 4.950 | 3,977 | -0.03(-0.60%) |
Mar 27, 2007 | 4.940 | 4.980 | 4.938 | 4.980 | 4,800 | +0.13(+2.68%) |
Mar 26, 2007 | 4.960 | 4.960 | 4.850 | 4.850 | 7,250 | -0.11(-2.22%) |
Mar 23, 2007 | 5.000 | 5.080 | 4.960 | 4.960 | 5,200 | -0.04(-0.80%) |
Mar 22, 2007 | 4.970 | 5.000 | 4.830 | 5.000 | 3,300 | +0.00(+0.00%) |
Mar 21, 2007 | 5.010 | 5.010 | 4.980 | 5.000 | 2,500 | +0.04(+0.81%) |
Mar 20, 2007 | 5.040 | 5.040 | 4.950 | 4.960 | 5,375 | -0.04(-0.80%) |
Mar 19, 2007 | 5.060 | 5.110 | 5.000 | 5.000 | 6,700 | -0.04(-0.79%) |
Mar 16, 2007 | 5.000 | 5.060 | 5.000 | 5.040 | 500 | +0.04(+0.80%) |
Mar 15, 2007 | 4.920 | 5.000 | 4.800 | 5.000 | 5,242 | +0.21(+4.38%) |
Mar 14, 2007 | 4.960 | 4.970 | 4.780 | 4.790 | 24,648 | -0.16(-3.23%) |
Mar 13, 2007 | 4.990 | 4.990 | 4.950 | 4.950 | 2,796 | -0.02(-0.40%) |
Mar 12, 2007 | 5.066 | 5.066 | 4.950 | 4.970 | 12,034 | -0.03(-0.60%) |
Mar 09, 2007 | 5.060 | 5.100 | 5.000 | 5.000 | 8,716 | +0.00(+0.00%) |
Mar 08, 2007 | 5.000 | 5.102 | 5.000 | 5.000 | 10,302 | +0.08(+1.63%) |
Mar 07, 2007 | 4.910 | 5.000 | 4.910 | 4.920 | 8,973 | -0.03(-0.61%) |
Mar 06, 2007 | 4.950 | 5.240 | 4.950 | 4.950 | 24,228 | +0.00(+0.00%) |
Mar 05, 2007 | 5.110 | 5.210 | 4.910 | 4.950 | 17,907 | -0.12(-2.37%) |
Mar 02, 2007 | 5.100 | 5.160 | 5.070 | 5.070 | 6,888 | -0.08(-1.55%) |
Mar 01, 2007 | 5.150 | 5.150 | 5.100 | 5.150 | 3,543 | +0.00(+0.00%) |
Feb 28, 2007 | 5.150 | 5.240 | 5.150 | 5.150 | 7,243 | -0.01(-0.19%) |
Feb 27, 2007 | 5.290 | 5.290 | 5.060 | 5.160 | 3,129 | -0.10(-1.90%) |
Feb 26, 2007 | 5.320 | 5.340 | 5.250 | 5.260 | 4,582 | +0.01(+0.19%) |
Feb 23, 2007 | 5.300 | 5.310 | 5.250 | 5.250 | 3,762 | -0.05(-0.94%) |
Feb 22, 2007 | 5.250 | 5.340 | 5.200 | 5.300 | 12,206 | +0.04(+0.76%) |
Feb 21, 2007 | 5.300 | 5.350 | 5.230 | 5.260 | 11,200 | -0.03(-0.57%) |
Feb 20, 2007 | 5.300 | 5.350 | 5.290 | 5.290 | 13,400 | +0.04(+0.76%) |
Feb 16, 2007 | 5.170 | 5.310 | 5.150 | 5.250 | 10,227 | +0.12(+2.34%) |
Feb 15, 2007 | 5.150 | 5.160 | 5.110 | 5.130 | 5,767 | -0.02(-0.39%) |
Feb 14, 2007 | 5.220 | 5.250 | 5.070 | 5.150 | 10,844 | -0.02(-0.39%) |
Feb 13, 2007 | 5.200 | 5.300 | 5.130 | 5.170 | 14,500 | +0.04(+0.78%) |
Feb 12, 2007 | 5.138 | 5.230 | 5.090 | 5.130 | 25,602 | +0.04(+0.79%) |
Feb 09, 2007 | 5.280 | 5.280 | 5.050 | 5.090 | 47,053 | -0.16(-3.05%) |
Feb 08, 2007 | 5.310 | 5.310 | 5.240 | 5.250 | 7,100 | -0.01(-0.19%) |
Feb 07, 2007 | 5.310 | 5.320 | 5.260 | 5.260 | 7,015 | -0.02(-0.38%) |
Feb 06, 2007 | 5.280 | 5.310 | 5.250 | 5.280 | 4,900 | +0.04(+0.76%) |
Feb 05, 2007 | 5.350 | 5.350 | 5.230 | 5.240 | 8,725 | -0.06(-1.13%) |
Feb 02, 2007 | 5.300 | 5.340 | 5.230 | 5.300 | 14,019 | +0.02(+0.38%) |
Feb 01, 2007 | 5.250 | 5.330 | 5.250 | 5.280 | 3,270 | +0.02(+0.38%) |
Jan 31, 2007 | 5.260 | 5.340 | 5.260 | 5.260 | 12,906 | -0.02(-0.38%) |
Jan 30, 2007 | 5.330 | 5.330 | 5.270 | 5.280 | 7,900 | +0.01(+0.19%) |
Jan 29, 2007 | 5.270 | 5.360 | 5.260 | 5.270 | 6,200 | -0.05(-0.94%) |
Jan 26, 2007 | 5.320 | 5.380 | 5.090 | 5.320 | 10,821 | +0.03(+0.57%) |
Jan 25, 2007 | 5.260 | 5.390 | 5.250 | 5.290 | 12,250 | +0.02(+0.38%) |
Jan 24, 2007 | 5.330 | 5.350 | 5.260 | 5.270 | 5,050 | -0.04(-0.75%) |
Jan 23, 2007 | 5.320 | 5.330 | 5.290 | 5.310 | 1,700 | +0.06(+1.14%) |
Jan 22, 2007 | 5.250 | 5.350 | 5.250 | 5.250 | 13,991 | -0.06(-1.13%) |
Jan 19, 2007 | 5.310 | 5.360 | 5.277 | 5.310 | 11,270 | +0.11(+2.12%) |
Jan 18, 2007 | 5.270 | 5.320 | 5.150 | 5.200 | 11,811 | -0.12(-2.26%) |
Jan 17, 2007 | 5.410 | 5.452 | 5.180 | 5.320 | 51,595 | -0.13(-2.39%) |
Jan 16, 2007 | 5.600 | 5.740 | 5.410 | 5.450 | 20,993 | +0.05(+0.93%) |
Jan 12, 2007 | 6.050 | 6.150 | 5.390 | 5.400 | 71,773 | -0.57(-9.55%) |
Jan 11, 2007 | 5.980 | 6.120 | 5.960 | 5.970 | 4,611 | +0.01(+0.17%) |
Jan 10, 2007 | 6.150 | 6.150 | 5.900 | 5.960 | 9,602 | -0.16(-2.61%) |
Jan 09, 2007 | 6.076 | 6.290 | 6.010 | 6.120 | 11,560 | -0.00(-0.00%) |
Jan 08, 2007 | 6.110 | 6.140 | 6.000 | 6.120 | 17,270 | +0.04(+0.66%) |
Jan 05, 2007 | 6.090 | 6.110 | 6.050 | 6.080 | 5,355 | -0.04(-0.65%) |
Jan 04, 2007 | 6.080 | 6.129 | 6.080 | 6.120 | 2,700 | +0.07(+1.16%) |
Jan 03, 2007 | 6.100 | 6.204 | 6.050 | 6.050 | 22,120 | -0.06(-0.99%) |
Dec 29, 2006 | 6.020 | 6.111 | 6.020 | 6.110 | 11,472 | +0.05(+0.83%) |
Dec 28, 2006 | 6.150 | 6.270 | 6.060 | 6.060 | 5,600 | -0.02(-0.33%) |
Dec 27, 2006 | 6.290 | 6.400 | 6.070 | 6.080 | 24,067 | -0.12(-1.94%) |
Dec 26, 2006 | 6.440 | 6.640 | 6.100 | 6.200 | 101,236 | +0.13(+2.14%) |
Dec 22, 2006 | 6.120 | 6.140 | 6.040 | 6.070 | 11,414 | -0.04(-0.65%) |
Dec 21, 2006 | 6.050 | 6.120 | 6.020 | 6.110 | 11,000 | -0.04(-0.65%) |
Dec 20, 2006 | 6.260 | 6.260 | 6.080 | 6.150 | 4,700 | -0.01(-0.16%) |
Dec 19, 2006 | 6.200 | 6.270 | 6.120 | 6.160 | 14,574 | -0.00(-0.00%) |
Dec 18, 2006 | 6.340 | 6.340 | 6.160 | 6.160 | 12,557 | -0.08(-1.28%) |
Dec 15, 2006 | 6.250 | 6.360 | 6.070 | 6.240 | 7,703 | -0.01(-0.16%) |
Dec 14, 2006 | 6.340 | 6.340 | 6.150 | 6.250 | 11,155 | -0.05(-0.79%) |
Dec 13, 2006 | 6.349 | 6.410 | 6.250 | 6.300 | 5,442 | +0.00(+0.00%) |
Dec 12, 2006 | 6.260 | 6.340 | 6.139 | 6.300 | 9,857 | -0.04(-0.63%) |
Dec 11, 2006 | 6.130 | 6.460 | 6.120 | 6.340 | 13,086 | +0.16(+2.59%) |
Dec 08, 2006 | 6.170 | 6.320 | 6.060 | 6.180 | 18,032 | -0.04(-0.64%) |
Dec 07, 2006 | 6.020 | 6.480 | 6.020 | 6.220 | 61,176 | +0.20(+3.32%) |
Dec 06, 2006 | 5.810 | 6.040 | 5.800 | 6.020 | 12,522 | +0.20(+3.44%) |
Dec 05, 2006 | 5.900 | 5.990 | 5.750 | 5.820 | 26,120 | -0.07(-1.19%) |
Dec 04, 2006 | 6.000 | 6.020 | 5.820 | 5.890 | 14,351 | -0.19(-3.13%) |
Dec 01, 2006 | 6.090 | 6.110 | 5.970 | 6.080 | 15,459 | +0.07(+1.16%) |
Nov 30, 2006 | 6.010 | 6.090 | 5.940 | 6.010 | 9,700 | -0.04(-0.66%) |
Nov 29, 2006 | 5.790 | 6.140 | 5.750 | 6.050 | 52,284 | +0.29(+5.03%) |
Nov 28, 2006 | 5.980 | 5.980 | 5.700 | 5.760 | 10,460 | -0.04(-0.69%) |
Nov 27, 2006 | 5.652 | 5.900 | 5.640 | 5.800 | 30,763 | +0.20(+3.57%) |
Nov 24, 2006 | 5.620 | 5.780 | 5.600 | 5.600 | 7,100 | -0.01(-0.18%) |
Nov 22, 2006 | 5.690 | 5.740 | 5.600 | 5.610 | 4,611 | -0.02(-0.36%) |
Nov 21, 2006 | 5.550 | 5.630 | 5.540 | 5.630 | 11,151 | +0.12(+2.18%) |
Nov 20, 2006 | 5.590 | 5.650 | 5.510 | 5.510 | 5,846 | -0.04(-0.72%) |
Nov 17, 2006 | 5.630 | 5.770 | 5.540 | 5.550 | 52,550 | -0.08(-1.42%) |
Nov 16, 2006 | 5.640 | 5.720 | 5.610 | 5.630 | 37,916 | -0.11(-1.92%) |
Nov 15, 2006 | 5.720 | 5.860 | 5.420 | 5.740 | 91,936 | +0.32(+5.90%) |
Nov 14, 2006 | 5.260 | 5.470 | 5.230 | 5.420 | 20,303 | +0.25(+4.81%) |
Nov 13, 2006 | 5.280 | 5.280 | 5.130 | 5.171 | 4,178 | +0.05(+1.00%) |
Nov 10, 2006 | 5.140 | 5.140 | 5.090 | 5.120 | 1,830 | +0.03(+0.59%) |
Nov 09, 2006 | 5.130 | 5.160 | 5.090 | 5.090 | 5,300 | -0.03(-0.59%) |
Nov 08, 2006 | 5.150 | 5.180 | 5.120 | 5.120 | 4,700 | +0.00(+0.00%) |
Nov 07, 2006 | 5.130 | 5.250 | 5.100 | 5.120 | 8,450 | -0.01(-0.19%) |
Nov 06, 2006 | 5.080 | 5.160 | 5.080 | 5.130 | 7,752 | +0.03(+0.59%) |
Nov 03, 2006 | 5.190 | 5.250 | 5.080 | 5.100 | 13,864 | +0.01(+0.20%) |
Nov 02, 2006 | 5.160 | 5.200 | 5.090 | 5.090 | 6,313 | -0.05(-0.97%) |
Nov 01, 2006 | 5.170 | 5.200 | 5.100 | 5.140 | 3,700 | +0.00(+0.00%) |
Oct 31, 2006 | 5.066 | 5.250 | 5.060 | 5.140 | 25,294 | -0.04(-0.77%) |
Oct 30, 2006 | 5.180 | 5.180 | 5.170 | 5.180 | 800 | +0.06(+1.17%) |
Oct 27, 2006 | 5.100 | 5.160 | 5.090 | 5.120 | 1,200 | +0.03(+0.59%) |
Oct 26, 2006 | 5.050 | 5.250 | 5.000 | 5.090 | 16,886 | +0.07(+1.39%) |
Oct 25, 2006 | 5.000 | 5.160 | 5.000 | 5.020 | 11,315 | +0.01(+0.20%) |
Oct 24, 2006 | 5.200 | 5.200 | 5.000 | 5.010 | 5,670 | -0.15(-2.91%) |
Oct 23, 2006 | 5.240 | 5.250 | 5.110 | 5.160 | 5,900 | +0.00(+0.00%) |
Oct 20, 2006 | 5.210 | 5.350 | 5.150 | 5.160 | 15,950 | +0.05(+0.98%) |
Oct 19, 2006 | 5.490 | 5.490 | 5.030 | 5.110 | 21,409 | -0.10(-1.92%) |
Oct 18, 2006 | 5.160 | 5.220 | 5.110 | 5.210 | 6,800 | +0.06(+1.17%) |
Oct 17, 2006 | 5.230 | 5.340 | 5.100 | 5.150 | 22,291 | +0.05(+0.98%) |
Oct 16, 2006 | 5.300 | 5.500 | 5.100 | 5.100 | 115,485 | +0.12(+2.41%) |
Oct 13, 2006 | 4.960 | 5.070 | 4.910 | 4.980 | 10,454 | -0.06(-1.19%) |
Oct 12, 2006 | 4.910 | 5.330 | 4.910 | 5.040 | 26,350 | +0.05(+1.00%) |
Oct 11, 2006 | 5.080 | 5.080 | 4.970 | 4.990 | 6,200 | -0.11(-2.16%) |
Oct 10, 2006 | 5.010 | 5.100 | 4.910 | 5.100 | 14,364 | +0.17(+3.45%) |
Oct 09, 2006 | 4.980 | 5.010 | 4.930 | 4.930 | 9,475 | -0.01(-0.20%) |
Oct 06, 2006 | 4.980 | 5.000 | 4.940 | 4.940 | 6,842 | -0.03(-0.60%) |
Oct 05, 2006 | 5.010 | 5.010 | 4.890 | 4.970 | 1,700 | +0.13(+2.69%) |
Oct 04, 2006 | 4.860 | 4.900 | 4.770 | 4.840 | 21,620 | -0.02(-0.41%) |
Oct 03, 2006 | 4.840 | 4.940 | 4.820 | 4.860 | 4,140 | +0.01(+0.21%) |
Oct 02, 2006 | 4.925 | 4.925 | 4.810 | 4.850 | 7,658 | -0.05(-1.02%) |
Sep 29, 2006 | 4.960 | 5.100 | 4.820 | 4.900 | 19,771 | +0.04(+0.82%) |
Sep 28, 2006 | 4.858 | 4.930 | 4.800 | 4.860 | 22,955 | +0.00(+0.00%) |
Sep 27, 2006 | 4.830 | 4.880 | 4.800 | 4.860 | 31,877 | +0.06(+1.25%) |
Sep 26, 2006 | 5.350 | 5.426 | 4.310 | 4.800 | 130,347 | -0.63(-11.60%) |
Sep 25, 2006 | 5.520 | 5.540 | 5.400 | 5.430 | 11,921 | -0.18(-3.23%) |
Sep 22, 2006 | 5.580 | 5.640 | 5.580 | 5.611 | 3,945 | +0.04(+0.74%) |
Sep 21, 2006 | 5.560 | 5.620 | 5.500 | 5.570 | 10,933 | -0.08(-1.42%) |
Sep 20, 2006 | 5.576 | 5.650 | 5.576 | 5.650 | 7,903 | +0.06(+1.07%) |
Sep 19, 2006 | 5.567 | 5.690 | 5.550 | 5.590 | 11,375 | +0.00(+0.00%) |
Sep 18, 2006 | 5.680 | 5.730 | 5.550 | 5.590 | 7,942 | -0.15(-2.61%) |
Sep 15, 2006 | 5.750 | 5.750 | 5.620 | 5.740 | 8,825 | +0.02(+0.35%) |
Sep 14, 2006 | 5.550 | 5.750 | 5.550 | 5.720 | 7,965 | +0.11(+1.96%) |
Sep 13, 2006 | 5.550 | 5.750 | 5.550 | 5.610 | 7,425 | -0.14(-2.43%) |
Sep 12, 2006 | 5.750 | 5.750 | 5.590 | 5.750 | 11,305 | +0.05(+0.82%) |
Sep 11, 2006 | 5.590 | 5.720 | 5.420 | 5.704 | 7,951 | -0.04(-0.64%) |
Sep 08, 2006 | 5.740 | 5.740 | 5.580 | 5.740 | 11,684 | +0.04(+0.70%) |
Sep 07, 2006 | 5.700 | 5.740 | 5.700 | 5.700 | 1,700 | +0.02(+0.35%) |
Sep 06, 2006 | 5.680 | 5.690 | 5.550 | 5.680 | 16,792 | +0.04(+0.71%) |
Sep 05, 2006 | 5.650 | 5.650 | 5.550 | 5.640 | 18,141 | +0.07(+1.26%) |
Sep 01, 2006 | 5.550 | 5.570 | 5.470 | 5.570 | 12,653 | +0.01(+0.18%) |
Aug 31, 2006 | 5.600 | 5.610 | 5.400 | 5.560 | 25,035 | +0.15(+2.77%) |
Aug 30, 2006 | 5.750 | 5.750 | 5.360 | 5.410 | 82,739 | -0.24(-4.25%) |
Aug 29, 2006 | 6.050 | 6.390 | 5.580 | 5.650 | 210,456 | -0.45(-7.38%) |
Aug 28, 2006 | 6.230 | 6.230 | 6.050 | 6.100 | 12,050 | -0.11(-1.77%) |
Aug 25, 2006 | 6.330 | 6.330 | 6.060 | 6.210 | 15,044 | -0.04(-0.64%) |
Aug 24, 2006 | 6.090 | 6.290 | 6.060 | 6.250 | 18,578 | +0.11(+1.79%) |
Aug 23, 2006 | 6.150 | 6.250 | 6.000 | 6.140 | 21,065 | -0.01(-0.16%) |
Aug 22, 2006 | 6.230 | 6.230 | 6.060 | 6.150 | 11,636 | -0.10(-1.60%) |
Aug 21, 2006 | 6.100 | 6.350 | 6.030 | 6.250 | 15,643 | +0.10(+1.63%) |
Aug 18, 2006 | 6.080 | 6.270 | 5.930 | 6.150 | 38,373 | +0.25(+4.24%) |
Aug 17, 2006 | 5.900 | 6.000 | 5.810 | 5.900 | 6,560 | +0.06(+1.03%) |
Aug 16, 2006 | 5.950 | 6.050 | 5.800 | 5.840 | 16,173 | -0.01(-0.17%) |
Aug 15, 2006 | 5.940 | 5.940 | 5.530 | 5.850 | 15,650 | -0.13(-2.17%) |
Aug 14, 2006 | 5.970 | 5.980 | 5.900 | 5.980 | 4,129 | +0.01(+0.17%) |
Aug 11, 2006 | 5.900 | 6.190 | 5.900 | 5.970 | 12,880 | +0.07(+1.19%) |
Aug 10, 2006 | 5.960 | 6.200 | 5.860 | 5.900 | 19,754 | -0.12(-1.99%) |
Aug 09, 2006 | 6.030 | 6.030 | 5.960 | 6.020 | 2,782 | +0.00(+0.00%) |
Aug 08, 2006 | 6.080 | 6.090 | 6.020 | 6.020 | 798 | -0.04(-0.66%) |
Aug 07, 2006 | 6.140 | 6.170 | 6.010 | 6.060 | 8,961 | -0.10(-1.62%) |
Aug 04, 2006 | 6.490 | 6.490 | 6.160 | 6.160 | 750 | -0.14(-2.22%) |
Aug 03, 2006 | 6.240 | 6.300 | 6.140 | 6.300 | 2,900 | +0.06(+0.96%) |
Aug 02, 2006 | 6.200 | 6.240 | 6.100 | 6.240 | 6,084 | +0.00(+0.00%) |
Aug 01, 2006 | 6.230 | 6.370 | 6.200 | 6.240 | 3,258 | -0.01(-0.16%) |
Jul 31, 2006 | 6.100 | 6.470 | 6.100 | 6.250 | 19,037 | +0.30(+5.04%) |
Jul 28, 2006 | 5.950 | 6.020 | 5.890 | 5.950 | 9,275 | -0.05(-0.83%) |
Jul 27, 2006 | 6.000 | 6.050 | 5.980 | 6.000 | 6,590 | +0.00(+0.00%) |
Jul 26, 2006 | 5.960 | 6.070 | 5.950 | 6.000 | 7,579 | +0.04(+0.67%) |
Jul 25, 2006 | 6.000 | 6.070 | 5.950 | 5.960 | 18,859 | -0.07(-1.16%) |
Jul 24, 2006 | 6.030 | 6.220 | 5.970 | 6.030 | 7,100 | +0.06(+1.01%) |
Jul 21, 2006 | 6.040 | 6.040 | 5.910 | 5.970 | 6,487 | -0.08(-1.32%) |
Jul 20, 2006 | 6.140 | 6.270 | 5.950 | 6.050 | 34,592 | -0.07(-1.14%) |
Jul 19, 2006 | 6.440 | 6.550 | 6.010 | 6.120 | 61,108 | -0.37(-5.70%) |
Jul 18, 2006 | 6.500 | 6.510 | 6.340 | 6.490 | 20,601 | +0.05(+0.78%) |
Jul 17, 2006 | 6.690 | 6.790 | 6.360 | 6.440 | 43,254 | -0.26(-3.88%) |
Jul 14, 2006 | 6.650 | 6.740 | 6.440 | 6.700 | 11,040 | -0.03(-0.45%) |
Jul 13, 2006 | 6.840 | 6.920 | 6.620 | 6.730 | 34,210 | -0.11(-1.61%) |
Jul 12, 2006 | 6.750 | 7.080 | 6.750 | 6.840 | 29,129 | +0.19(+2.86%) |
Jul 11, 2006 | 6.800 | 6.800 | 6.550 | 6.650 | 41,387 | -0.15(-2.21%) |
Jul 10, 2006 | 6.940 | 7.110 | 6.590 | 6.800 | 94,022 | +0.01(+0.15%) |
Jul 07, 2006 | 6.500 | 6.880 | 6.350 | 6.790 | 79,897 | +0.34(+5.27%) |
Jul 06, 2006 | 6.500 | 6.500 | 6.250 | 6.450 | 15,412 | +0.04(+0.62%) |
Jul 05, 2006 | 6.190 | 6.440 | 6.000 | 6.410 | 42,016 | +0.36(+5.95%) |
Jul 03, 2006 | 5.990 | 6.050 | 5.950 | 6.050 | 8,324 | +0.18(+3.07%) |
Jun 30, 2006 | 5.950 | 6.000 | 5.750 | 5.870 | 9,300 | -0.13(-2.17%) |
Jun 29, 2006 | 5.910 | 6.140 | 5.900 | 6.000 | 12,800 | +0.09(+1.52%) |
Jun 28, 2006 | 5.830 | 5.910 | 5.830 | 5.910 | 3,000 | -0.11(-1.83%) |
Jun 27, 2006 | 5.710 | 6.020 | 5.650 | 6.020 | 14,124 | +0.21(+3.61%) |
Jun 26, 2006 | 5.900 | 6.040 | 5.750 | 5.810 | 20,600 | -0.01(-0.17%) |
Jun 23, 2006 | 5.890 | 5.890 | 5.740 | 5.820 | 11,537 | +0.10(+1.75%) |
Jun 22, 2006 | 5.500 | 5.900 | 5.460 | 5.720 | 42,171 | +0.30(+5.54%) |
Jun 21, 2006 | 5.670 | 5.670 | 5.270 | 5.420 | 19,783 | -0.14(-2.52%) |
Jun 20, 2006 | 5.680 | 5.680 | 5.500 | 5.560 | 31,606 | -0.12(-2.11%) |
Jun 19, 2006 | 5.750 | 5.810 | 5.600 | 5.680 | 12,350 | -0.13(-2.24%) |
Jun 16, 2006 | 5.710 | 5.840 | 5.620 | 5.810 | 6,300 | +0.04(+0.69%) |
Jun 15, 2006 | 6.200 | 6.200 | 5.640 | 5.770 | 35,962 | +0.16(+2.85%) |
Jun 14, 2006 | 5.550 | 5.660 | 5.542 | 5.610 | 8,768 | +0.10(+1.81%) |
Jun 13, 2006 | 5.650 | 5.760 | 5.460 | 5.510 | 29,549 | -0.14(-2.48%) |
Jun 12, 2006 | 5.960 | 5.960 | 5.560 | 5.650 | 28,066 | -0.37(-6.15%) |
Jun 09, 2006 | 6.020 | 6.090 | 5.800 | 6.020 | 25,169 | -0.03(-0.50%) |
Jun 08, 2006 | 5.800 | 6.050 | 5.740 | 6.050 | 35,080 | +0.19(+3.24%) |
Jun 07, 2006 | 5.990 | 6.000 | 5.770 | 5.860 | 45,123 | -0.15(-2.50%) |
Jun 06, 2006 | 6.270 | 6.300 | 6.000 | 6.010 | 18,951 | -0.23(-3.69%) |
Jun 05, 2006 | 6.090 | 6.260 | 6.020 | 6.240 | 29,077 | +0.24(+4.00%) |
Jun 02, 2006 | 6.010 | 6.130 | 5.900 | 6.000 | 28,009 | -0.03(-0.50%) |