Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.46 | 13.50 | 13.35 | 13.38 | 84,207 | -0.05(-0.34%) |
Jun 28, 2007 | 13.48 | 13.54 | 13.17 | 13.43 | 55,529 | -0.06(-0.43%) |
Jun 27, 2007 | 13.26 | 13.80 | 13.13 | 13.48 | 188,488 | +0.25(+1.88%) |
Jun 26, 2007 | 12.73 | 13.28 | 12.73 | 13.23 | 951,046 | +0.54(+4.26%) |
Jun 25, 2007 | 12.84 | 12.85 | 12.59 | 12.69 | 212,994 | -0.07(-0.51%) |
Jun 22, 2007 | 12.93 | 13.29 | 12.52 | 12.76 | 122,530 | -0.25(-1.95%) |
Jun 21, 2007 | 12.79 | 13.06 | 12.27 | 13.01 | 82,121 | +0.22(+1.74%) |
Jun 20, 2007 | 12.48 | 13.10 | 12.48 | 12.79 | 91,246 | +0.11(+0.85%) |
Jun 19, 2007 | 12.66 | 12.82 | 12.55 | 12.68 | 60,483 | +0.02(+0.18%) |
Jun 18, 2007 | 12.70 | 12.74 | 12.55 | 12.66 | 180,146 | +0.05(+0.40%) |
Jun 15, 2007 | 13.03 | 13.04 | 12.60 | 12.61 | 69,347 | -0.32(-2.49%) |
Jun 14, 2007 | 12.83 | 13.07 | 12.75 | 12.93 | 73,257 | +0.18(+1.38%) |
Jun 13, 2007 | 12.77 | 12.95 | 12.70 | 12.75 | 135,565 | +0.01(+0.10%) |
Jun 12, 2007 | 12.75 | 13.01 | 12.70 | 12.74 | 46,144 | -0.01(-0.10%) |
Jun 11, 2007 | 12.90 | 12.90 | 12.69 | 12.75 | 105,845 | -0.04(-0.33%) |
Jun 08, 2007 | 12.07 | 13.08 | 11.97 | 12.80 | 237,761 | +0.52(+4.25%) |
Jun 07, 2007 | 12.64 | 12.80 | 12.07 | 12.27 | 142,865 | -0.41(-3.26%) |
Jun 06, 2007 | 13.39 | 13.48 | 12.16 | 12.69 | 272,409 | -0.61(-4.56%) |
Jun 05, 2007 | 13.34 | 13.40 | 13.24 | 13.29 | 26,070 | -0.11(-0.80%) |
Jun 04, 2007 | 13.16 | 13.48 | 13.15 | 13.40 | 58,658 | +0.30(+2.31%) |
Jun 01, 2007 | 13.56 | 13.56 | 13.06 | 13.10 | 87,074 | -0.44(-3.26%) |
May 31, 2007 | 13.61 | 13.62 | 13.46 | 13.54 | 92,289 | +0.10(+0.74%) |
May 30, 2007 | 13.27 | 13.62 | 13.12 | 13.44 | 107,931 | +0.09(+0.66%) |
May 29, 2007 | 13.41 | 13.50 | 13.07 | 13.35 | 286,625 | +0.25(+1.90%) |
May 25, 2007 | 12.47 | 13.26 | 12.33 | 13.10 | 261,746 | +0.63(+5.01%) |
May 24, 2007 | 12.93 | 13.04 | 12.42 | 12.48 | 89,942 | -0.32(-2.52%) |
May 23, 2007 | 12.58 | 13.04 | 12.58 | 12.80 | 71,172 | +0.34(+2.71%) |
May 22, 2007 | 12.62 | 12.71 | 12.34 | 12.46 | 54,226 | -0.12(-0.98%) |
May 21, 2007 | 11.92 | 12.66 | 11.89 | 12.59 | 195,272 | +0.58(+4.79%) |
May 18, 2007 | 12.40 | 12.40 | 11.89 | 12.01 | 233,851 | -0.48(-3.84%) |
May 17, 2007 | 12.37 | 12.55 | 11.89 | 12.49 | 305,023 | -0.13(-1.06%) |
May 16, 2007 | 13.24 | 13.41 | 12.28 | 12.62 | 164,503 | -0.58(-4.36%) |
May 15, 2007 | 13.56 | 13.56 | 12.95 | 13.20 | 229,940 | -0.36(-2.66%) |
May 14, 2007 | 13.49 | 13.62 | 12.89 | 13.56 | 192,920 | +0.16(+1.20%) |
May 11, 2007 | 13.43 | 13.57 | 12.73 | 13.40 | 306,587 | -0.04(-0.31%) |
May 10, 2007 | 12.85 | 13.58 | 12.78 | 13.44 | 429,639 | +0.64(+5.00%) |
May 09, 2007 | 12.92 | 12.96 | 12.66 | 12.80 | 159,289 | -0.09(-0.68%) |
May 08, 2007 | 12.64 | 13.00 | 12.35 | 12.89 | 191,095 | +0.35(+2.75%) |
May 07, 2007 | 12.27 | 12.95 | 12.27 | 12.54 | 349,864 | +0.46(+3.78%) |
May 04, 2007 | 11.11 | 12.27 | 11.11 | 12.09 | 196,831 | +0.99(+8.96%) |
May 03, 2007 | 11.51 | 11.98 | 11.09 | 11.09 | 290,945 | -0.49(-4.24%) |
May 02, 2007 | 11.48 | 11.70 | 11.38 | 11.58 | 116,534 | -0.04(-0.33%) |
May 01, 2007 | 11.68 | 11.89 | 11.17 | 11.62 | 159,289 | -0.04(-0.36%) |
Apr 30, 2007 | 11.45 | 11.68 | 11.24 | 11.66 | 375,413 | +0.20(+1.71%) |
Apr 27, 2007 | 10.33 | 11.51 | 10.31 | 11.47 | 899,687 | +1.25(+12.24%) |
Apr 26, 2007 | 8.945 | 10.74 | 8.945 | 10.22 | 1,193,761 | +1.69(+19.78%) |
Apr 25, 2007 | 8.373 | 8.607 | 8.228 | 8.531 | 71,954 | +0.15(+1.79%) |
Apr 24, 2007 | 8.404 | 8.439 | 8.247 | 8.381 | 44,058 | -0.05(-0.59%) |
Apr 23, 2007 | 8.400 | 8.477 | 8.370 | 8.431 | 28,938 | -0.01(-0.09%) |
Apr 20, 2007 | 8.462 | 8.500 | 8.159 | 8.439 | 76,125 | +0.00(+0.00%) |
Apr 19, 2007 | 8.293 | 8.561 | 7.863 | 8.439 | 149,122 | +0.02(+0.23%) |
Apr 18, 2007 | 7.802 | 8.439 | 7.802 | 8.420 | 105,584 | +0.44(+5.53%) |
Apr 17, 2007 | 7.940 | 8.067 | 7.940 | 7.978 | 61,786 | +0.12(+1.46%) |
Apr 16, 2007 | 7.971 | 7.978 | 7.813 | 7.863 | 85,250 | -0.06(-0.73%) |
Apr 13, 2007 | 7.936 | 7.955 | 7.921 | 7.921 | 31,545 | -0.03(-0.41%) |
Apr 12, 2007 | 7.906 | 7.959 | 7.767 | 7.954 | 105,063 | -0.01(-0.17%) |
Apr 11, 2007 | 7.921 | 8.105 | 7.675 | 7.967 | 65,175 | -0.14(-1.75%) |
Apr 10, 2007 | 8.132 | 8.170 | 7.990 | 8.109 | 95,156 | -0.05(-0.61%) |
Apr 09, 2007 | 8.381 | 8.466 | 8.151 | 8.159 | 77,168 | -0.29(-3.45%) |
Apr 05, 2007 | 8.278 | 8.615 | 8.189 | 8.450 | 81,078 | +0.24(+2.94%) |
Apr 04, 2007 | 8.232 | 8.243 | 8.159 | 8.209 | 13,556 | +0.04(+0.52%) |
Apr 03, 2007 | 8.189 | 8.205 | 8.159 | 8.166 | 109,234 | -0.02(-0.28%) |
Apr 02, 2007 | 8.143 | 8.255 | 8.113 | 8.189 | 180,667 | +0.00(+0.05%) |
Mar 30, 2007 | 8.174 | 8.193 | 7.921 | 8.186 | 76,907 | +0.01(+0.14%) |
Mar 29, 2007 | 8.266 | 8.285 | 8.174 | 8.174 | 46,405 | -0.03(-0.33%) |
Mar 28, 2007 | 8.159 | 8.251 | 8.136 | 8.201 | 56,051 | +0.07(+0.90%) |
Mar 27, 2007 | 8.105 | 8.408 | 8.105 | 8.128 | 257,575 | -0.00(-0.05%) |
Mar 26, 2007 | 8.224 | 8.224 | 8.113 | 8.132 | 85,771 | -0.00(-0.05%) |
Mar 23, 2007 | 8.247 | 8.247 | 8.113 | 8.136 | 128,005 | -0.11(-1.35%) |
Mar 22, 2007 | 8.174 | 8.247 | 8.093 | 8.247 | 105,063 | +0.12(+1.42%) |
Mar 21, 2007 | 8.243 | 8.368 | 8.120 | 8.132 | 135,565 | -0.10(-1.26%) |
Mar 20, 2007 | 8.143 | 8.304 | 8.132 | 8.235 | 141,301 | +0.08(+1.04%) |
Mar 19, 2007 | 8.151 | 8.170 | 7.913 | 8.151 | 146,254 | +0.00(+0.00%) |
Mar 16, 2007 | 7.806 | 8.443 | 7.806 | 8.151 | 192,659 | +0.29(+3.66%) |
Mar 15, 2007 | 7.898 | 7.898 | 7.806 | 7.863 | 86,814 | +0.07(+0.94%) |
Mar 14, 2007 | 7.863 | 7.883 | 7.752 | 7.790 | 122,269 | -0.07(-0.93%) |
Mar 13, 2007 | 7.917 | 7.994 | 7.790 | 7.863 | 71,693 | -0.05(-0.68%) |
Mar 12, 2007 | 7.733 | 7.978 | 7.672 | 7.917 | 80,557 | +0.25(+3.20%) |
Mar 09, 2007 | 7.346 | 7.672 | 7.346 | 7.672 | 137,651 | +0.29(+3.90%) |
Mar 08, 2007 | 7.334 | 7.384 | 7.334 | 7.384 | 69,607 | +0.05(+0.68%) |
Mar 07, 2007 | 7.292 | 7.407 | 7.265 | 7.334 | 67,261 | +0.04(+0.58%) |
Mar 06, 2007 | 7.250 | 7.365 | 7.250 | 7.292 | 38,584 | +0.02(+0.32%) |
Mar 05, 2007 | 7.441 | 7.441 | 7.219 | 7.269 | 203,348 | -0.21(-2.77%) |
Mar 02, 2007 | 7.438 | 7.476 | 7.403 | 7.476 | 14,077 | +0.00(+0.00%) |
Mar 01, 2007 | 7.541 | 7.541 | 7.388 | 7.476 | 68,825 | -0.06(-0.81%) |
Feb 28, 2007 | 7.388 | 7.614 | 7.388 | 7.537 | 36,759 | +0.12(+1.55%) |
Feb 27, 2007 | 7.518 | 7.568 | 7.292 | 7.422 | 63,090 | -0.10(-1.28%) |
Feb 26, 2007 | 7.518 | 7.556 | 7.273 | 7.518 | 118,945 | +0.00(+0.00%) |
Feb 23, 2007 | 7.499 | 7.576 | 7.292 | 7.518 | 63,350 | +0.12(+1.55%) |
Feb 22, 2007 | 7.376 | 7.500 | 7.261 | 7.403 | 82,643 | +0.02(+0.31%) |
Feb 21, 2007 | 7.330 | 7.380 | 7.197 | 7.380 | 40,930 | -0.13(-1.79%) |
Feb 20, 2007 | 7.556 | 7.556 | 7.369 | 7.514 | 70,911 | -0.05(-0.61%) |
Feb 16, 2007 | 7.514 | 7.576 | 7.480 | 7.560 | 29,980 | +0.08(+1.03%) |
Feb 15, 2007 | 7.560 | 7.610 | 7.480 | 7.484 | 26,852 | -0.09(-1.22%) |
Feb 14, 2007 | 7.622 | 7.622 | 7.537 | 7.576 | 39,626 | -0.02(-0.20%) |
Feb 13, 2007 | 7.633 | 7.633 | 7.556 | 7.591 | 13,295 | +0.02(+0.20%) |
Feb 12, 2007 | 7.614 | 7.668 | 7.576 | 7.576 | 98,285 | -0.08(-1.00%) |
Feb 09, 2007 | 7.652 | 7.660 | 7.530 | 7.652 | 27,895 | -0.01(-0.10%) |
Feb 08, 2007 | 7.622 | 7.668 | 7.576 | 7.660 | 13,817 | +0.02(+0.30%) |
Feb 07, 2007 | 7.576 | 7.672 | 7.576 | 7.637 | 42,755 | -0.00(-0.05%) |
Feb 06, 2007 | 7.595 | 7.660 | 7.576 | 7.641 | 123,312 | +0.05(+0.64%) |
Feb 05, 2007 | 7.610 | 7.644 | 7.583 | 7.592 | 203,088 | -0.02(-0.24%) |
Feb 02, 2007 | 7.587 | 7.668 | 7.556 | 7.610 | 30,763 | +0.03(+0.35%) |
Feb 01, 2007 | 7.522 | 7.637 | 7.522 | 7.583 | 17,206 | -0.01(-0.15%) |
Jan 31, 2007 | 7.668 | 7.668 | 7.495 | 7.595 | 118,098 | +0.00(+0.00%) |
Jan 30, 2007 | 7.652 | 7.652 | 7.541 | 7.595 | 33,630 | -0.03(-0.40%) |
Jan 29, 2007 | 7.606 | 7.672 | 7.564 | 7.626 | 93,592 | +0.11(+1.43%) |
Jan 26, 2007 | 7.556 | 7.614 | 7.484 | 7.518 | 34,673 | -0.04(-0.51%) |
Jan 25, 2007 | 7.499 | 7.603 | 7.484 | 7.556 | 50,315 | +0.08(+1.03%) |
Jan 24, 2007 | 7.453 | 7.533 | 7.453 | 7.480 | 79,514 | +0.00(+0.00%) |
Jan 23, 2007 | 7.484 | 7.579 | 7.468 | 7.480 | 162,939 | +0.00(+0.00%) |
Jan 22, 2007 | 7.583 | 7.583 | 7.415 | 7.480 | 43,016 | -0.01(-0.10%) |
Jan 19, 2007 | 7.445 | 7.564 | 7.445 | 7.487 | 37,019 | +0.01(+0.13%) |
Jan 18, 2007 | 7.484 | 7.487 | 7.441 | 7.478 | 204,652 | -0.03(-0.39%) |
Jan 17, 2007 | 7.514 | 7.576 | 7.480 | 7.507 | 51,879 | +0.03(+0.36%) |
Jan 16, 2007 | 7.407 | 7.518 | 7.354 | 7.480 | 144,429 | -0.02(-0.25%) |
Jan 12, 2007 | 7.407 | 7.568 | 7.330 | 7.498 | 65,436 | +0.18(+2.40%) |
Jan 11, 2007 | 7.288 | 7.326 | 7.288 | 7.322 | 46,926 | -0.01(-0.16%) |
Jan 10, 2007 | 7.365 | 7.365 | 7.326 | 7.334 | 19,552 | -0.03(-0.42%) |
Jan 09, 2007 | 7.365 | 7.464 | 7.269 | 7.365 | 81,860 | -0.04(-0.57%) |
Jan 08, 2007 | 7.234 | 7.514 | 7.234 | 7.407 | 145,733 | +0.08(+1.15%) |
Jan 05, 2007 | 7.579 | 7.579 | 7.269 | 7.322 | 81,860 | -0.17(-2.30%) |
Jan 04, 2007 | 7.480 | 7.545 | 7.441 | 7.495 | 62,568 | -0.00(-0.05%) |
Jan 03, 2007 | 7.403 | 7.629 | 7.365 | 7.499 | 143,386 | +0.03(+0.36%) |
Dec 29, 2006 | 7.403 | 7.633 | 7.342 | 7.472 | 84,207 | +0.09(+1.19%) |
Dec 28, 2006 | 7.441 | 7.441 | 7.288 | 7.384 | 13,817 | -0.08(-1.03%) |
Dec 27, 2006 | 7.441 | 7.564 | 7.441 | 7.461 | 22,159 | +0.04(+0.52%) |
Dec 26, 2006 | 7.480 | 7.549 | 7.403 | 7.422 | 7,560 | -0.01(-0.15%) |
Dec 22, 2006 | 7.468 | 7.491 | 7.334 | 7.434 | 19,552 | -0.03(-0.41%) |
Dec 21, 2006 | 7.395 | 7.464 | 7.288 | 7.464 | 24,506 | +0.07(+0.99%) |
Dec 20, 2006 | 7.599 | 7.668 | 7.349 | 7.392 | 75,604 | -0.15(-1.98%) |
Dec 19, 2006 | 7.614 | 7.626 | 7.537 | 7.541 | 26,591 | -0.10(-1.31%) |
Dec 18, 2006 | 7.660 | 7.660 | 7.622 | 7.641 | 20,334 | -0.03(-0.35%) |
Dec 15, 2006 | 7.691 | 7.691 | 7.572 | 7.668 | 49,012 | +0.00(+0.00%) |
Dec 14, 2006 | 7.599 | 7.668 | 7.599 | 7.668 | 17,206 | +0.00(+0.02%) |
Dec 13, 2006 | 7.748 | 7.883 | 7.576 | 7.666 | 29,459 | -0.01(-0.17%) |
Dec 12, 2006 | 7.672 | 7.733 | 7.652 | 7.679 | 76,386 | -0.11(-1.38%) |
Dec 11, 2006 | 383.58 | 7.787 | 7.576 | 7.787 | 132,958 | +0.15(+2.01%) |
Dec 08, 2006 | 7.821 | 7.821 | 7.633 | 7.633 | 51,619 | -0.05(-0.60%) |
Dec 07, 2006 | 7.672 | 7.921 | 7.634 | 7.679 | 172,846 | +0.03(+0.45%) |
Dec 06, 2006 | 7.553 | 7.683 | 7.549 | 7.645 | 59,701 | +0.05(+0.66%) |
Dec 05, 2006 | 7.633 | 7.683 | 7.484 | 7.595 | 49,272 | +0.12(+1.54%) |
Dec 04, 2006 | 7.457 | 7.503 | 7.365 | 7.480 | 108,191 | -0.03(-0.36%) |
Dec 01, 2006 | 7.407 | 7.525 | 7.395 | 7.507 | 23,724 | -0.03(-0.36%) |
Nov 30, 2006 | 7.549 | 7.549 | 7.491 | 7.533 | 61,526 | +0.05(+0.72%) |
Nov 29, 2006 | 7.480 | 7.614 | 7.426 | 7.480 | 147,297 | -0.02(-0.20%) |
Nov 28, 2006 | 7.522 | 7.522 | 7.441 | 7.495 | 68,565 | -0.07(-0.96%) |
Nov 27, 2006 | 7.629 | 7.629 | 7.464 | 7.568 | 71,693 | -0.08(-1.05%) |
Nov 24, 2006 | 7.672 | 7.672 | 7.595 | 7.649 | 18,770 | +0.01(+0.10%) |
Nov 22, 2006 | 7.710 | 7.729 | 7.595 | 7.641 | 144,951 | -0.07(-0.85%) |
Nov 21, 2006 | 7.411 | 7.706 | 7.395 | 7.706 | 104,802 | +0.25(+3.34%) |
Nov 20, 2006 | 7.392 | 7.518 | 7.353 | 7.457 | 41,712 | +0.07(+0.88%) |
Nov 17, 2006 | 7.204 | 7.422 | 7.204 | 7.392 | 187,445 | +0.26(+3.60%) |
Nov 16, 2006 | 7.353 | 7.361 | 6.755 | 7.135 | 79,514 | -0.20(-2.72%) |
Nov 15, 2006 | 7.165 | 7.361 | 7.138 | 7.334 | 145,733 | +0.11(+1.56%) |
Nov 14, 2006 | 7.104 | 7.222 | 6.970 | 7.222 | 94,374 | +0.15(+2.10%) |
Nov 13, 2006 | 7.276 | 7.288 | 6.888 | 7.073 | 120,705 | -0.15(-2.12%) |
Nov 10, 2006 | 7.242 | 7.369 | 7.177 | 7.227 | 147,297 | +0.13(+1.89%) |
Nov 09, 2006 | 6.816 | 7.246 | 6.816 | 7.092 | 242,454 | +0.19(+2.72%) |
Nov 08, 2006 | 6.728 | 6.904 | 6.713 | 6.904 | 93,331 | +0.18(+2.71%) |
Nov 07, 2006 | 6.532 | 6.751 | 6.532 | 6.722 | 118,098 | -0.03(-0.47%) |
Nov 06, 2006 | 6.793 | 6.824 | 6.751 | 6.754 | 101,935 | -0.04(-0.58%) |
Nov 03, 2006 | 6.705 | 6.866 | 6.624 | 6.793 | 62,829 | +0.09(+1.37%) |
Nov 02, 2006 | 6.494 | 6.720 | 6.463 | 6.701 | 119,141 | +0.26(+3.99%) |
Nov 01, 2006 | 6.532 | 6.594 | 6.417 | 6.444 | 31,023 | -0.12(-1.75%) |
Oct 31, 2006 | 6.417 | 6.559 | 6.310 | 6.559 | 32,066 | -0.01(-0.18%) |
Oct 30, 2006 | 6.713 | 6.713 | 6.379 | 6.571 | 117,837 | -0.07(-1.04%) |
Oct 27, 2006 | 6.448 | 6.716 | 6.448 | 6.640 | 60,483 | +0.15(+2.31%) |
Oct 26, 2006 | 6.398 | 6.521 | 6.379 | 6.490 | 93,853 | +0.10(+1.62%) |
Oct 25, 2006 | 6.329 | 6.425 | 6.302 | 6.387 | 45,362 | +0.10(+1.52%) |
Oct 24, 2006 | 6.176 | 6.521 | 6.160 | 6.291 | 64,915 | +0.09(+1.42%) |
Oct 23, 2006 | 6.406 | 6.421 | 6.137 | 6.202 | 119,141 | -0.21(-3.35%) |
Oct 20, 2006 | 6.367 | 6.417 | 6.348 | 6.417 | 6,778 | +0.00(+0.00%) |
Oct 19, 2006 | 6.156 | 6.417 | 6.145 | 6.417 | 44,841 | +0.24(+3.91%) |
Oct 18, 2006 | 6.421 | 6.421 | 6.160 | 6.176 | 37,019 | -0.23(-3.54%) |
Oct 17, 2006 | 6.425 | 6.425 | 6.348 | 6.402 | 34,934 | -0.00(-0.06%) |
Oct 16, 2006 | 6.444 | 6.498 | 6.367 | 6.406 | 57,876 | +0.01(+0.12%) |
Oct 13, 2006 | 6.252 | 6.494 | 6.252 | 6.398 | 49,012 | +0.23(+3.80%) |
Oct 12, 2006 | 6.030 | 6.367 | 6.030 | 6.164 | 49,012 | +0.19(+3.15%) |
Oct 11, 2006 | 5.934 | 6.061 | 5.934 | 5.976 | 25,288 | +0.00(+0.00%) |
Oct 10, 2006 | 6.011 | 6.057 | 5.899 | 5.976 | 27,634 | -0.02(-0.32%) |
Oct 09, 2006 | 5.991 | 6.064 | 5.961 | 5.995 | 38,844 | -0.07(-1.14%) |
Oct 06, 2006 | 5.884 | 6.099 | 5.839 | 6.064 | 39,887 | +0.11(+1.80%) |
Oct 05, 2006 | 5.677 | 5.984 | 5.677 | 5.957 | 106,627 | +0.09(+1.50%) |
Oct 04, 2006 | 5.815 | 5.869 | 5.554 | 5.869 | 332,657 | +0.04(+0.66%) |
Oct 03, 2006 | 5.945 | 5.965 | 5.746 | 5.830 | 163,721 | -0.09(-1.49%) |
Oct 02, 2006 | 5.919 | 6.087 | 5.754 | 5.919 | 150,947 | -0.08(-1.28%) |
Sep 29, 2006 | 5.953 | 6.072 | 5.888 | 5.995 | 75,864 | -0.02(-0.32%) |
Sep 28, 2006 | 5.880 | 6.026 | 5.880 | 6.014 | 26,331 | +0.08(+1.42%) |
Sep 27, 2006 | 5.926 | 5.988 | 5.876 | 5.930 | 54,226 | +0.06(+1.05%) |
Sep 26, 2006 | 5.865 | 5.911 | 5.850 | 5.869 | 46,144 | +0.00(+0.00%) |
Sep 25, 2006 | 5.991 | 6.003 | 5.853 | 5.869 | 155,639 | -0.19(-3.10%) |
Sep 22, 2006 | 6.018 | 6.057 | 5.968 | 6.057 | 38,844 | -0.01(-0.13%) |
Sep 21, 2006 | 5.972 | 6.348 | 5.953 | 6.064 | 99,328 | +0.08(+1.35%) |
Sep 20, 2006 | 6.225 | 6.225 | 5.949 | 5.984 | 116,795 | -0.23(-3.70%) |
Sep 19, 2006 | 6.145 | 6.214 | 5.945 | 6.214 | 80,818 | +0.05(+0.75%) |
Sep 18, 2006 | 6.367 | 6.521 | 6.141 | 6.168 | 68,043 | -0.14(-2.19%) |
Sep 15, 2006 | 6.133 | 6.387 | 5.961 | 6.306 | 103,759 | +0.18(+2.88%) |
Sep 14, 2006 | 6.041 | 6.130 | 5.991 | 6.130 | 86,553 | +0.14(+2.37%) |
Sep 13, 2006 | 5.899 | 6.030 | 5.899 | 5.988 | 60,483 | +0.02(+0.26%) |
Sep 12, 2006 | 5.869 | 6.003 | 5.850 | 5.972 | 74,821 | +0.05(+0.78%) |
Sep 11, 2006 | 6.118 | 6.191 | 5.873 | 5.926 | 183,274 | -0.20(-3.20%) |
Sep 08, 2006 | 6.153 | 6.271 | 5.738 | 6.122 | 226,551 | -0.21(-3.33%) |
Sep 07, 2006 | 6.463 | 6.463 | 6.214 | 6.333 | 139,476 | -0.14(-2.13%) |
Sep 06, 2006 | 6.521 | 6.571 | 6.459 | 6.471 | 58,658 | -0.05(-0.76%) |
Sep 05, 2006 | 6.586 | 6.770 | 6.490 | 6.521 | 233,851 | +0.02(+0.30%) |
Sep 01, 2006 | 6.551 | 6.613 | 6.502 | 6.502 | 163,461 | -0.11(-1.63%) |
Aug 31, 2006 | 6.521 | 6.617 | 6.421 | 6.609 | 161,375 | +0.09(+1.35%) |
Aug 30, 2006 | 6.417 | 6.525 | 6.413 | 6.521 | 117,316 | +0.02(+0.30%) |
Aug 29, 2006 | 6.705 | 6.901 | 6.341 | 6.502 | 233,851 | -0.16(-2.47%) |
Aug 28, 2006 | 6.751 | 7.357 | 6.609 | 6.667 | 390,533 | +0.06(+0.93%) |
Aug 25, 2006 | 6.433 | 6.705 | 6.433 | 6.605 | 147,297 | +0.21(+3.24%) |
Aug 24, 2006 | 6.153 | 6.402 | 6.112 | 6.398 | 96,460 | +0.25(+3.99%) |
Aug 23, 2006 | 6.195 | 6.195 | 6.118 | 6.153 | 51,619 | -0.03(-0.56%) |
Aug 22, 2006 | 6.168 | 6.191 | 6.137 | 6.187 | 53,704 | +0.06(+1.00%) |
Aug 21, 2006 | 6.164 | 6.271 | 6.045 | 6.126 | 111,059 | +0.00(+0.06%) |
Aug 18, 2006 | 6.141 | 6.156 | 6.030 | 6.122 | 101,413 | -0.01(-0.13%) |
Aug 17, 2006 | 6.061 | 6.329 | 6.014 | 6.130 | 199,959 | +0.08(+1.33%) |
Aug 16, 2006 | 6.145 | 6.291 | 5.945 | 6.049 | 329,268 | -0.11(-1.74%) |
Aug 15, 2006 | 5.788 | 6.160 | 5.754 | 6.156 | 307,108 | +0.39(+6.72%) |
Aug 14, 2006 | 5.876 | 5.984 | 5.758 | 5.769 | 82,643 | -0.11(-1.83%) |
Aug 11, 2006 | 5.938 | 5.945 | 5.773 | 5.876 | 47,187 | +0.08(+1.39%) |
Aug 10, 2006 | 5.899 | 6.061 | 5.792 | 5.796 | 191,617 | +0.04(+0.67%) |
Aug 09, 2006 | 5.485 | 5.850 | 5.485 | 5.758 | 293,812 | +0.41(+7.60%) |
Aug 08, 2006 | 5.336 | 5.439 | 5.316 | 5.351 | 149,643 | +0.06(+1.09%) |
Aug 07, 2006 | 5.255 | 5.370 | 5.255 | 5.293 | 37,802 | -0.01(-0.14%) |
Aug 04, 2006 | 5.351 | 5.370 | 5.220 | 5.301 | 165,546 | -0.05(-0.93%) |
Aug 03, 2006 | 5.408 | 5.408 | 5.240 | 5.351 | 139,737 | +0.04(+0.72%) |
Aug 02, 2006 | 5.255 | 5.408 | 5.255 | 5.313 | 90,203 | +0.08(+1.47%) |
Aug 01, 2006 | 5.217 | 5.347 | 5.197 | 5.236 | 58,136 | +0.02(+0.37%) |
Jul 31, 2006 | 5.217 | 5.274 | 5.178 | 5.217 | 35,194 | +0.04(+0.74%) |
Jul 28, 2006 | 5.140 | 5.220 | 4.296 | 5.178 | 19,292 | +0.00(+0.00%) |
Jul 27, 2006 | 5.293 | 5.370 | 5.044 | 5.178 | 40,148 | -0.19(-3.57%) |
Jul 26, 2006 | 5.351 | 5.370 | 5.255 | 5.370 | 44,319 | +0.02(+0.36%) |
Jul 25, 2006 | 5.332 | 5.359 | 5.274 | 5.351 | 84,207 | +0.04(+0.72%) |
Jul 24, 2006 | 5.140 | 5.313 | 5.121 | 5.313 | 47,448 | +0.00(+0.00%) |
Jul 21, 2006 | 5.293 | 5.332 | 5.284 | 5.313 | 21,116 | +0.04(+0.69%) |
Jul 20, 2006 | 5.370 | 5.370 | 5.255 | 5.276 | 43,276 | +0.10(+1.89%) |
Jul 19, 2006 | 5.082 | 5.178 | 5.059 | 5.178 | 37,280 | +0.15(+2.90%) |
Jul 18, 2006 | 4.814 | 5.082 | 4.795 | 5.033 | 144,690 | -0.13(-2.45%) |
Jul 17, 2006 | 5.209 | 5.217 | 5.102 | 5.159 | 46,665 | -0.05(-0.96%) |
Jul 14, 2006 | 5.217 | 5.217 | 5.148 | 5.209 | 17,206 | -0.06(-1.09%) |
Jul 13, 2006 | 5.236 | 5.293 | 5.140 | 5.267 | 74,561 | -0.05(-0.87%) |
Jul 12, 2006 | 5.255 | 5.351 | 5.178 | 5.313 | 51,358 | +0.01(+0.14%) |
Jul 11, 2006 | 5.282 | 5.362 | 5.247 | 5.305 | 40,930 | +0.03(+0.58%) |
Jul 10, 2006 | 5.278 | 5.293 | 5.270 | 5.274 | 19,031 | +0.00(+0.00%) |
Jul 07, 2006 | 5.274 | 5.274 | 5.255 | 5.274 | 76,907 | +0.00(+0.00%) |
Jul 06, 2006 | 5.224 | 5.274 | 5.224 | 5.274 | 50,576 | +0.06(+1.18%) |
Jul 05, 2006 | 5.313 | 5.332 | 5.063 | 5.213 | 97,242 | -0.03(-0.66%) |