Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.20 | 10.42 | 10.19 | 10.22 | 77,371 | +0.03(+0.30%) |
Jun 28, 2007 | 10.18 | 10.26 | 10.13 | 10.19 | 31,705 | +0.05(+0.53%) |
Jun 27, 2007 | 10.08 | 10.16 | 9.971 | 10.14 | 41,621 | +0.02(+0.15%) |
Jun 26, 2007 | 10.38 | 10.38 | 10.10 | 10.12 | 51,406 | -0.15(-1.49%) |
Jun 25, 2007 | 10.44 | 10.48 | 10.27 | 10.28 | 81,154 | -0.18(-1.69%) |
Jun 22, 2007 | 10.40 | 10.48 | 10.40 | 10.45 | 23,093 | +0.02(+0.22%) |
Jun 21, 2007 | 10.48 | 10.48 | 10.36 | 10.43 | 142,738 | -0.06(-0.58%) |
Jun 20, 2007 | 10.47 | 10.52 | 10.45 | 10.49 | 21,006 | -0.02(-0.15%) |
Jun 19, 2007 | 10.53 | 10.58 | 10.49 | 10.51 | 72,804 | -0.02(-0.22%) |
Jun 18, 2007 | 10.55 | 10.58 | 10.49 | 10.53 | 37,967 | -0.02(-0.15%) |
Jun 15, 2007 | 10.63 | 10.67 | 10.43 | 10.55 | 91,462 | +0.07(+0.66%) |
Jun 14, 2007 | 10.35 | 10.58 | 10.32 | 10.48 | 103,726 | +0.12(+1.18%) |
Jun 13, 2007 | 10.16 | 10.42 | 10.12 | 10.35 | 51,537 | +0.33(+3.29%) |
Jun 12, 2007 | 9.887 | 10.14 | 9.856 | 10.03 | 367,936 | +0.08(+0.77%) |
Jun 11, 2007 | 9.956 | 9.956 | 9.872 | 9.948 | 39,794 | +0.04(+0.39%) |
Jun 08, 2007 | 9.772 | 9.948 | 9.688 | 9.910 | 31,444 | +0.08(+0.78%) |
Jun 07, 2007 | 9.987 | 9.987 | 9.757 | 9.833 | 71,108 | -0.17(-1.69%) |
Jun 06, 2007 | 10.17 | 10.20 | 9.925 | 10.00 | 53,102 | -0.25(-2.39%) |
Jun 05, 2007 | 10.21 | 10.25 | 10.12 | 10.25 | 50,755 | -0.03(-0.30%) |
Jun 04, 2007 | 10.19 | 10.29 | 10.17 | 10.28 | 99,812 | +0.09(+0.90%) |
Jun 01, 2007 | 10.06 | 10.22 | 9.941 | 10.19 | 117,296 | +0.19(+1.92%) |
May 31, 2007 | 10.12 | 10.12 | 9.889 | 9.994 | 378,504 | +0.23(+2.35%) |
May 30, 2007 | 9.665 | 9.810 | 9.603 | 9.764 | 39,664 | +0.02(+0.24%) |
May 29, 2007 | 9.642 | 9.933 | 9.642 | 9.741 | 36,532 | +0.40(+4.27%) |
May 25, 2007 | 9.305 | 9.397 | 9.305 | 9.343 | 34,212 | +0.08(+0.91%) |
May 24, 2007 | 9.259 | 9.496 | 9.236 | 9.259 | 47,101 | -0.03(-0.33%) |
May 23, 2007 | 9.182 | 9.297 | 9.182 | 9.289 | 35,227 | +0.12(+1.34%) |
May 22, 2007 | 9.197 | 9.213 | 9.159 | 9.167 | 22,311 | -0.04(-0.42%) |
May 21, 2007 | 9.205 | 9.282 | 9.136 | 9.205 | 18,527 | +0.05(+0.59%) |
May 18, 2007 | 9.098 | 9.151 | 9.052 | 9.151 | 28,182 | +0.10(+1.10%) |
May 17, 2007 | 9.121 | 9.159 | 8.960 | 9.052 | 25,181 | -0.03(-0.34%) |
May 16, 2007 | 9.190 | 9.213 | 9.059 | 9.082 | 40,968 | -0.09(-1.00%) |
May 15, 2007 | 9.090 | 9.205 | 9.090 | 9.174 | 29,487 | +0.13(+1.44%) |
May 14, 2007 | 9.006 | 9.075 | 9.006 | 9.044 | 21,397 | +0.04(+0.43%) |
May 11, 2007 | 8.914 | 9.029 | 8.914 | 9.006 | 21,397 | +0.02(+0.17%) |
May 10, 2007 | 9.006 | 9.021 | 8.944 | 8.990 | 32,096 | -0.02(-0.26%) |
May 09, 2007 | 8.983 | 9.029 | 8.952 | 9.013 | 26,355 | +0.01(+0.09%) |
May 08, 2007 | 9.013 | 9.013 | 8.921 | 9.006 | 27,138 | -0.05(-0.59%) |
May 07, 2007 | 9.044 | 9.113 | 9.006 | 9.059 | 34,966 | +0.04(+0.42%) |
May 04, 2007 | 8.967 | 9.136 | 8.944 | 9.021 | 56,495 | +0.08(+0.86%) |
May 03, 2007 | 9.090 | 9.136 | 8.914 | 8.944 | 42,143 | -0.11(-1.27%) |
May 02, 2007 | 8.829 | 9.139 | 8.829 | 9.059 | 34,184 | +0.21(+2.43%) |
May 01, 2007 | 9.029 | 9.029 | 8.668 | 8.845 | 57,930 | -0.03(-0.35%) |
Apr 30, 2007 | 9.113 | 9.136 | 8.868 | 8.875 | 81,415 | -0.17(-1.86%) |
Apr 27, 2007 | 9.036 | 9.128 | 8.990 | 9.044 | 109,076 | +0.05(+0.60%) |
Apr 26, 2007 | 9.059 | 9.059 | 8.967 | 8.990 | 40,316 | -0.10(-1.10%) |
Apr 25, 2007 | 9.159 | 9.167 | 9.059 | 9.090 | 62,627 | +0.01(+0.08%) |
Apr 24, 2007 | 9.113 | 9.190 | 9.021 | 9.082 | 42,664 | -0.05(-0.59%) |
Apr 23, 2007 | 9.029 | 9.190 | 9.029 | 9.136 | 35,880 | +0.13(+1.45%) |
Apr 20, 2007 | 8.921 | 9.059 | 8.883 | 9.006 | 48,275 | +0.08(+0.94%) |
Apr 19, 2007 | 8.975 | 9.013 | 8.898 | 8.921 | 37,446 | -0.08(-0.85%) |
Apr 18, 2007 | 9.052 | 9.067 | 8.983 | 8.998 | 41,751 | -0.03(-0.34%) |
Apr 17, 2007 | 9.113 | 9.113 | 9.006 | 9.029 | 28,573 | -0.08(-0.93%) |
Apr 16, 2007 | 9.021 | 9.144 | 8.998 | 9.113 | 25,964 | +0.13(+1.45%) |
Apr 13, 2007 | 9.021 | 9.067 | 8.929 | 8.983 | 31,183 | -0.01(-0.09%) |
Apr 12, 2007 | 9.013 | 9.029 | 8.868 | 8.990 | 36,663 | +0.03(+0.34%) |
Apr 11, 2007 | 8.990 | 9.036 | 8.921 | 8.960 | 40,968 | +0.01(+0.09%) |
Apr 10, 2007 | 9.013 | 9.059 | 8.906 | 8.952 | 75,413 | -0.02(-0.17%) |
Apr 09, 2007 | 8.852 | 9.075 | 8.852 | 8.967 | 74,109 | +0.05(+0.60%) |
Apr 05, 2007 | 8.875 | 8.998 | 8.875 | 8.914 | 31,052 | +0.04(+0.43%) |
Apr 04, 2007 | 8.998 | 9.013 | 8.860 | 8.875 | 133,866 | -0.09(-1.03%) |
Apr 03, 2007 | 8.737 | 9.190 | 8.737 | 8.967 | 103,335 | +0.31(+3.54%) |
Apr 02, 2007 | 8.691 | 8.737 | 8.592 | 8.661 | 61,322 | +0.02(+0.27%) |
Mar 30, 2007 | 8.691 | 8.799 | 8.622 | 8.638 | 43,578 | -0.05(-0.53%) |
Mar 29, 2007 | 8.730 | 8.829 | 8.661 | 8.684 | 51,667 | -0.03(-0.35%) |
Mar 28, 2007 | 8.691 | 8.837 | 8.691 | 8.714 | 45,013 | -0.01(-0.09%) |
Mar 27, 2007 | 8.668 | 8.730 | 8.630 | 8.722 | 49,449 | +0.05(+0.62%) |
Mar 26, 2007 | 8.684 | 8.760 | 8.622 | 8.668 | 78,414 | +0.02(+0.18%) |
Mar 23, 2007 | 8.377 | 8.699 | 8.377 | 8.653 | 77,762 | +0.30(+3.58%) |
Mar 22, 2007 | 8.423 | 8.446 | 8.324 | 8.354 | 46,970 | -0.08(-0.91%) |
Mar 21, 2007 | 8.247 | 8.438 | 8.232 | 8.431 | 127,212 | +0.19(+2.33%) |
Mar 20, 2007 | 8.209 | 8.316 | 8.209 | 8.239 | 45,013 | +0.07(+0.84%) |
Mar 19, 2007 | 7.994 | 8.209 | 7.994 | 8.170 | 49,188 | +0.20(+2.50%) |
Mar 16, 2007 | 8.009 | 8.040 | 7.948 | 7.971 | 27,008 | -0.02(-0.19%) |
Mar 15, 2007 | 7.986 | 7.986 | 7.818 | 7.986 | 51,928 | +0.08(+0.97%) |
Mar 14, 2007 | 7.986 | 8.009 | 7.879 | 7.910 | 36,271 | -0.08(-1.05%) |
Mar 13, 2007 | 8.124 | 8.163 | 7.986 | 7.994 | 35,749 | -0.13(-1.60%) |
Mar 12, 2007 | 8.071 | 8.163 | 7.986 | 8.124 | 52,711 | +0.00(+0.00%) |
Mar 09, 2007 | 8.232 | 8.232 | 8.025 | 8.124 | 51,667 | -0.01(-0.09%) |
Mar 08, 2007 | 8.163 | 8.224 | 8.078 | 8.132 | 88,330 | +0.15(+1.82%) |
Mar 07, 2007 | 7.979 | 8.009 | 7.910 | 7.986 | 41,360 | +0.02(+0.19%) |
Mar 06, 2007 | 7.703 | 8.063 | 7.703 | 7.971 | 56,495 | +0.41(+5.48%) |
Mar 05, 2007 | 7.779 | 7.779 | 7.465 | 7.557 | 50,623 | -0.33(-4.18%) |
Mar 02, 2007 | 7.963 | 8.025 | 7.887 | 7.887 | 57,147 | -0.05(-0.58%) |
Mar 01, 2007 | 7.917 | 8.025 | 7.894 | 7.933 | 145,478 | -0.06(-0.77%) |
Feb 28, 2007 | 7.986 | 8.025 | 7.787 | 7.994 | 184,881 | +0.02(+0.19%) |
Feb 27, 2007 | 8.232 | 8.232 | 7.894 | 7.979 | 63,018 | -0.22(-2.71%) |
Feb 26, 2007 | 8.232 | 8.255 | 8.201 | 8.201 | 17,483 | -0.02(-0.19%) |
Feb 23, 2007 | 8.224 | 8.270 | 8.170 | 8.216 | 28,312 | -0.01(-0.09%) |
Feb 22, 2007 | 8.178 | 8.278 | 8.117 | 8.224 | 37,967 | +0.02(+0.28%) |
Feb 21, 2007 | 8.224 | 8.270 | 8.186 | 8.201 | 57,278 | +0.00(+0.00%) |
Feb 20, 2007 | 8.232 | 8.247 | 8.170 | 8.201 | 43,447 | +0.00(+0.00%) |
Feb 16, 2007 | 8.193 | 8.247 | 8.163 | 8.201 | 74,761 | -0.01(-0.09%) |
Feb 15, 2007 | 8.163 | 8.278 | 8.147 | 8.209 | 48,275 | +0.08(+1.04%) |
Feb 14, 2007 | 8.117 | 8.140 | 8.032 | 8.124 | 71,108 | +0.11(+1.34%) |
Feb 13, 2007 | 8.186 | 8.316 | 7.994 | 8.017 | 115,599 | -0.08(-0.95%) |
Feb 12, 2007 | 8.078 | 8.278 | 8.032 | 8.094 | 92,333 | +0.12(+1.54%) |
Feb 09, 2007 | 7.971 | 8.232 | 7.925 | 7.971 | 157,612 | +0.19(+2.46%) |
Feb 08, 2007 | 7.534 | 7.833 | 7.534 | 7.779 | 110,641 | +0.34(+4.64%) |
Feb 07, 2007 | 7.496 | 7.549 | 7.404 | 7.434 | 38,881 | -0.09(-1.22%) |
Feb 06, 2007 | 7.626 | 7.626 | 7.496 | 7.526 | 34,445 | -0.04(-0.51%) |
Feb 05, 2007 | 7.603 | 7.626 | 7.519 | 7.565 | 25,050 | -0.02(-0.30%) |
Feb 02, 2007 | 7.450 | 7.595 | 7.450 | 7.588 | 88,852 | +0.11(+1.54%) |
Feb 01, 2007 | 7.595 | 7.687 | 7.373 | 7.473 | 247,117 | -0.15(-1.91%) |
Jan 31, 2007 | 7.503 | 7.634 | 7.480 | 7.618 | 40,707 | +0.04(+0.51%) |
Jan 30, 2007 | 7.434 | 7.580 | 7.434 | 7.580 | 69,412 | +0.15(+2.06%) |
Jan 29, 2007 | 7.365 | 7.526 | 7.365 | 7.427 | 62,105 | +0.02(+0.31%) |
Jan 26, 2007 | 7.457 | 7.465 | 7.327 | 7.404 | 42,143 | +0.00(+0.00%) |
Jan 25, 2007 | 7.496 | 7.572 | 7.388 | 7.404 | 132,822 | -0.05(-0.62%) |
Jan 24, 2007 | 7.411 | 7.496 | 7.381 | 7.450 | 89,766 | +0.06(+0.83%) |
Jan 23, 2007 | 7.442 | 7.480 | 7.319 | 7.388 | 56,234 | -0.02(-0.31%) |
Jan 22, 2007 | 7.595 | 7.634 | 7.396 | 7.411 | 95,245 | -0.25(-3.20%) |
Jan 19, 2007 | 7.664 | 7.733 | 7.588 | 7.657 | 33,140 | -0.01(-0.10%) |
Jan 18, 2007 | 7.779 | 7.787 | 7.649 | 7.664 | 38,881 | -0.07(-0.89%) |
Jan 17, 2007 | 7.664 | 7.802 | 7.634 | 7.733 | 130,734 | +0.05(+0.60%) |
Jan 16, 2007 | 7.641 | 7.703 | 7.519 | 7.687 | 43,578 | +0.04(+0.50%) |
Jan 12, 2007 | 7.580 | 7.664 | 7.549 | 7.649 | 20,875 | +0.11(+1.53%) |
Jan 11, 2007 | 7.641 | 7.680 | 7.496 | 7.534 | 82,459 | -0.17(-2.19%) |
Jan 10, 2007 | 7.649 | 7.864 | 7.611 | 7.703 | 61,061 | +0.10(+1.31%) |
Jan 09, 2007 | 7.396 | 7.626 | 7.396 | 7.603 | 73,065 | +0.18(+2.37%) |
Jan 08, 2007 | 7.350 | 7.473 | 7.319 | 7.427 | 37,706 | +0.07(+0.94%) |
Jan 05, 2007 | 7.021 | 7.411 | 7.021 | 7.358 | 49,841 | +0.41(+5.84%) |
Jan 04, 2007 | 7.067 | 7.067 | 6.875 | 6.952 | 27,269 | -0.01(-0.11%) |
Jan 03, 2007 | 7.067 | 7.166 | 6.944 | 6.959 | 54,016 | -0.08(-1.09%) |
Dec 29, 2006 | 7.059 | 7.128 | 7.036 | 7.036 | 20,875 | -0.08(-1.18%) |
Dec 28, 2006 | 7.051 | 7.128 | 7.051 | 7.120 | 21,136 | +0.05(+0.76%) |
Dec 27, 2006 | 6.906 | 7.097 | 6.883 | 7.067 | 40,055 | +0.11(+1.54%) |
Dec 26, 2006 | 7.059 | 7.105 | 6.714 | 6.959 | 80,632 | -0.05(-0.66%) |
Dec 22, 2006 | 7.090 | 7.105 | 6.944 | 7.005 | 25,311 | -0.05(-0.76%) |
Dec 21, 2006 | 7.036 | 7.136 | 7.013 | 7.059 | 24,659 | -0.05(-0.75%) |
Dec 20, 2006 | 7.036 | 7.166 | 7.036 | 7.113 | 22,441 | +0.10(+1.42%) |
Dec 19, 2006 | 7.067 | 7.067 | 6.944 | 7.013 | 22,311 | -0.06(-0.87%) |
Dec 18, 2006 | 7.074 | 7.105 | 7.044 | 7.074 | 28,573 | +0.03(+0.44%) |
Dec 15, 2006 | 7.051 | 7.067 | 7.021 | 7.044 | 69,151 | -0.02(-0.22%) |
Dec 14, 2006 | 6.998 | 7.067 | 6.967 | 7.059 | 72,804 | +0.07(+0.99%) |
Dec 13, 2006 | 7.105 | 7.105 | 6.913 | 6.990 | 54,016 | -0.11(-1.62%) |
Dec 12, 2006 | 7.166 | 7.166 | 7.028 | 7.105 | 38,620 | -0.05(-0.64%) |
Dec 11, 2006 | 7.296 | 7.296 | 7.136 | 7.151 | 88,591 | -0.07(-0.96%) |
Dec 08, 2006 | 6.959 | 7.250 | 6.959 | 7.220 | 71,760 | +0.18(+2.61%) |
Dec 07, 2006 | 6.821 | 7.051 | 6.821 | 7.036 | 253,119 | +0.25(+3.61%) |
Dec 06, 2006 | 6.775 | 6.821 | 6.737 | 6.791 | 36,663 | -0.01(-0.11%) |
Dec 05, 2006 | 6.906 | 6.906 | 6.775 | 6.798 | 45,535 | -0.05(-0.78%) |
Dec 04, 2006 | 6.890 | 6.906 | 6.814 | 6.852 | 109,728 | -0.04(-0.56%) |
Dec 01, 2006 | 6.898 | 6.967 | 6.844 | 6.890 | 46,709 | -0.08(-1.21%) |
Nov 30, 2006 | 6.883 | 7.036 | 6.821 | 6.975 | 109,206 | +0.08(+1.22%) |
Nov 29, 2006 | 7.067 | 7.082 | 6.837 | 6.890 | 40,185 | -0.21(-2.92%) |
Nov 28, 2006 | 7.028 | 7.136 | 7.028 | 7.097 | 124,341 | +0.02(+0.33%) |
Nov 27, 2006 | 7.074 | 7.166 | 7.067 | 7.074 | 131,778 | -0.06(-0.86%) |
Nov 24, 2006 | 7.082 | 7.159 | 7.082 | 7.136 | 13,830 | +0.08(+1.20%) |
Nov 22, 2006 | 7.097 | 7.155 | 7.013 | 7.051 | 41,882 | -0.04(-0.54%) |
Nov 21, 2006 | 6.944 | 7.090 | 6.944 | 7.090 | 36,532 | +0.13(+1.87%) |
Nov 20, 2006 | 6.906 | 7.005 | 6.906 | 6.959 | 52,059 | +0.05(+0.67%) |
Nov 17, 2006 | 6.844 | 7.044 | 6.844 | 6.913 | 82,459 | +0.02(+0.33%) |
Nov 16, 2006 | 6.860 | 7.013 | 6.860 | 6.890 | 148,740 | +0.02(+0.22%) |
Nov 15, 2006 | 6.768 | 6.898 | 6.737 | 6.875 | 41,751 | +0.05(+0.79%) |
Nov 14, 2006 | 6.768 | 6.844 | 6.768 | 6.821 | 27,660 | +0.04(+0.56%) |
Nov 13, 2006 | 6.844 | 6.883 | 6.752 | 6.783 | 36,793 | -0.10(-1.45%) |
Nov 10, 2006 | 6.852 | 6.936 | 6.806 | 6.883 | 44,230 | +0.05(+0.79%) |
Nov 09, 2006 | 6.936 | 6.975 | 6.829 | 6.829 | 56,625 | -0.06(-0.89%) |
Nov 08, 2006 | 6.852 | 6.990 | 6.814 | 6.890 | 38,359 | -0.03(-0.44%) |
Nov 07, 2006 | 6.890 | 6.998 | 6.844 | 6.921 | 33,009 | +0.07(+1.01%) |
Nov 06, 2006 | 6.798 | 6.883 | 6.775 | 6.852 | 51,667 | +0.12(+1.82%) |
Nov 03, 2006 | 6.775 | 6.783 | 6.706 | 6.729 | 30,922 | +0.02(+0.23%) |
Nov 02, 2006 | 6.668 | 6.714 | 6.644 | 6.714 | 27,529 | +0.03(+0.46%) |
Nov 01, 2006 | 6.775 | 6.775 | 6.622 | 6.683 | 37,315 | -0.12(-1.80%) |
Oct 31, 2006 | 6.783 | 6.844 | 6.783 | 6.806 | 29,356 | +0.02(+0.34%) |
Oct 30, 2006 | 6.791 | 6.860 | 6.768 | 6.783 | 46,970 | -0.06(-0.90%) |
Oct 27, 2006 | 6.837 | 6.852 | 6.814 | 6.844 | 19,701 | +0.02(+0.22%) |
Oct 26, 2006 | 6.814 | 6.860 | 6.760 | 6.829 | 18,918 | +0.02(+0.34%) |
Oct 25, 2006 | 6.791 | 6.883 | 6.768 | 6.806 | 19,701 | +0.01(+0.11%) |
Oct 24, 2006 | 6.791 | 6.806 | 6.752 | 6.798 | 61,583 | -0.02(-0.34%) |
Oct 23, 2006 | 6.821 | 6.821 | 6.745 | 6.821 | 72,673 | +0.00(+0.00%) |
Oct 20, 2006 | 6.752 | 6.906 | 6.752 | 6.821 | 32,487 | +0.06(+0.91%) |
Oct 19, 2006 | 6.783 | 6.783 | 6.660 | 6.760 | 108,554 | -0.02(-0.23%) |
Oct 18, 2006 | 6.806 | 6.852 | 6.714 | 6.775 | 33,270 | -0.02(-0.23%) |
Oct 17, 2006 | 6.929 | 6.936 | 6.752 | 6.791 | 51,276 | -0.16(-2.32%) |
Oct 16, 2006 | 6.791 | 6.952 | 6.791 | 6.952 | 94,854 | +0.21(+3.07%) |
Oct 13, 2006 | 6.875 | 6.936 | 6.714 | 6.745 | 98,377 | -0.19(-2.76%) |
Oct 12, 2006 | 6.837 | 7.044 | 6.821 | 6.936 | 33,531 | +0.10(+1.46%) |
Oct 11, 2006 | 6.630 | 6.875 | 6.591 | 6.837 | 47,883 | +0.23(+3.48%) |
Oct 10, 2006 | 6.630 | 6.645 | 6.568 | 6.607 | 92,897 | -0.08(-1.15%) |
Oct 09, 2006 | 6.630 | 6.729 | 6.592 | 6.683 | 23,093 | +0.07(+1.04%) |
Oct 06, 2006 | 6.576 | 6.645 | 6.538 | 6.614 | 19,571 | +0.06(+0.94%) |
Oct 05, 2006 | 6.469 | 6.584 | 6.469 | 6.553 | 33,923 | +0.05(+0.71%) |
Oct 04, 2006 | 6.461 | 6.538 | 6.377 | 6.507 | 42,404 | +0.02(+0.24%) |
Oct 03, 2006 | 6.607 | 6.607 | 6.453 | 6.492 | 37,054 | -0.11(-1.74%) |
Oct 02, 2006 | 6.522 | 6.607 | 6.507 | 6.607 | 22,180 | +0.05(+0.70%) |
Sep 29, 2006 | 6.607 | 6.630 | 6.522 | 6.561 | 33,009 | -0.02(-0.35%) |
Sep 28, 2006 | 6.568 | 6.653 | 6.553 | 6.584 | 24,268 | -0.01(-0.12%) |
Sep 27, 2006 | 6.430 | 6.591 | 6.423 | 6.591 | 71,499 | +0.15(+2.38%) |
Sep 26, 2006 | 6.430 | 6.476 | 6.377 | 6.438 | 41,751 | +0.02(+0.24%) |
Sep 25, 2006 | 6.292 | 6.446 | 6.292 | 6.423 | 99,942 | +0.05(+0.84%) |
Sep 22, 2006 | 6.369 | 6.423 | 6.323 | 6.369 | 41,882 | -0.02(-0.24%) |
Sep 21, 2006 | 6.361 | 6.446 | 6.346 | 6.384 | 39,664 | +0.06(+0.97%) |
Sep 20, 2006 | 6.392 | 6.430 | 6.315 | 6.323 | 42,012 | -0.08(-1.20%) |
Sep 19, 2006 | 6.308 | 6.415 | 6.308 | 6.400 | 39,794 | +0.05(+0.85%) |
Sep 18, 2006 | 6.423 | 6.446 | 6.323 | 6.346 | 48,014 | -0.07(-1.08%) |
Sep 15, 2006 | 6.438 | 6.461 | 6.369 | 6.415 | 29,748 | -0.04(-0.59%) |
Sep 14, 2006 | 6.338 | 6.553 | 6.338 | 6.453 | 36,924 | +0.11(+1.69%) |
Sep 13, 2006 | 6.246 | 6.384 | 6.246 | 6.346 | 39,925 | +0.04(+0.61%) |
Sep 12, 2006 | 6.346 | 6.369 | 6.254 | 6.308 | 30,008 | -0.05(-0.84%) |
Sep 11, 2006 | 6.423 | 6.469 | 6.331 | 6.361 | 34,706 | -0.04(-0.60%) |
Sep 08, 2006 | 6.423 | 6.484 | 6.377 | 6.400 | 52,059 | -0.11(-1.65%) |
Sep 07, 2006 | 6.492 | 6.522 | 6.430 | 6.507 | 30,400 | +0.00(+0.00%) |
Sep 06, 2006 | 6.530 | 6.591 | 6.507 | 6.507 | 110,902 | -0.06(-0.93%) |
Sep 05, 2006 | 6.576 | 6.599 | 6.499 | 6.568 | 48,144 | +0.00(+0.00%) |
Sep 01, 2006 | 6.561 | 6.622 | 6.530 | 6.568 | 55,190 | +0.01(+0.12%) |
Aug 31, 2006 | 6.538 | 6.637 | 6.461 | 6.561 | 96,550 | +0.08(+1.30%) |
Aug 30, 2006 | 6.699 | 6.699 | 6.446 | 6.476 | 98,507 | -0.17(-2.54%) |
Aug 29, 2006 | 6.576 | 6.676 | 6.461 | 6.645 | 54,929 | +0.09(+1.40%) |
Aug 28, 2006 | 6.584 | 6.599 | 6.530 | 6.553 | 33,009 | +0.02(+0.23%) |
Aug 25, 2006 | 6.515 | 6.576 | 6.507 | 6.538 | 33,140 | +0.06(+0.95%) |
Aug 24, 2006 | 6.484 | 6.522 | 6.400 | 6.476 | 72,021 | -0.01(-0.12%) |
Aug 23, 2006 | 6.338 | 6.522 | 6.338 | 6.484 | 52,450 | +0.15(+2.30%) |
Aug 22, 2006 | 6.338 | 6.369 | 6.315 | 6.338 | 28,182 | -0.02(-0.24%) |
Aug 21, 2006 | 6.384 | 6.438 | 6.292 | 6.354 | 32,357 | +0.01(+0.12%) |
Aug 18, 2006 | 6.323 | 6.453 | 6.323 | 6.346 | 31,313 | -0.06(-0.96%) |
Aug 17, 2006 | 6.430 | 6.492 | 6.308 | 6.407 | 112,729 | +0.05(+0.72%) |
Aug 16, 2006 | 6.469 | 6.522 | 6.346 | 6.361 | 58,191 | +0.02(+0.24%) |
Aug 15, 2006 | 6.216 | 6.415 | 6.216 | 6.346 | 213,977 | +0.10(+1.60%) |
Aug 14, 2006 | 6.170 | 6.246 | 6.139 | 6.246 | 299,176 | +0.04(+0.62%) |
Aug 11, 2006 | 6.239 | 6.438 | 6.185 | 6.208 | 383,071 | +0.00(+0.00%) |
Aug 10, 2006 | 6.124 | 6.285 | 6.124 | 6.208 | 95,376 | +0.29(+4.92%) |
Aug 09, 2006 | 5.978 | 6.040 | 5.917 | 5.917 | 47,101 | -0.06(-1.03%) |
Aug 08, 2006 | 6.070 | 6.070 | 5.978 | 5.978 | 7,828 | -0.02(-0.38%) |
Aug 07, 2006 | 6.086 | 6.086 | 5.948 | 6.001 | 10,307 | -0.01(-0.13%) |
Aug 04, 2006 | 6.024 | 6.070 | 5.994 | 6.009 | 17,353 | -0.02(-0.38%) |
Aug 03, 2006 | 5.994 | 6.055 | 5.955 | 6.032 | 21,397 | +0.11(+1.81%) |
Aug 02, 2006 | 5.856 | 6.017 | 5.825 | 5.925 | 58,191 | +0.03(+0.52%) |
Aug 01, 2006 | 5.825 | 5.894 | 5.756 | 5.894 | 37,315 | -0.01(-0.13%) |
Jul 31, 2006 | 5.894 | 5.978 | 5.840 | 5.902 | 16,961 | -0.02(-0.39%) |
Jul 28, 2006 | 5.833 | 5.948 | 5.802 | 5.925 | 23,224 | +0.15(+2.66%) |
Jul 27, 2006 | 5.848 | 5.940 | 5.733 | 5.771 | 71,630 | -0.05(-0.92%) |
Jul 26, 2006 | 5.879 | 5.894 | 5.779 | 5.825 | 91,723 | -0.11(-1.81%) |
Jul 25, 2006 | 5.725 | 5.948 | 5.718 | 5.932 | 75,805 | +0.18(+3.06%) |
Jul 24, 2006 | 5.641 | 5.756 | 5.633 | 5.756 | 89,896 | +0.07(+1.21%) |
Jul 21, 2006 | 5.886 | 5.886 | 5.687 | 5.687 | 42,012 | -0.20(-3.39%) |
Jul 20, 2006 | 5.825 | 6.063 | 5.825 | 5.886 | 25,703 | +0.01(+0.13%) |
Jul 19, 2006 | 5.695 | 5.902 | 5.695 | 5.879 | 19,571 | +0.15(+2.54%) |
Jul 18, 2006 | 5.679 | 5.756 | 5.679 | 5.733 | 16,831 | +0.08(+1.35%) |
Jul 17, 2006 | 5.595 | 5.687 | 5.595 | 5.656 | 15,787 | +0.01(+0.14%) |
Jul 14, 2006 | 5.718 | 5.810 | 5.633 | 5.649 | 73,587 | -0.03(-0.54%) |
Jul 13, 2006 | 5.817 | 5.879 | 5.633 | 5.679 | 21,919 | -0.19(-3.26%) |
Jul 12, 2006 | 5.840 | 5.925 | 5.794 | 5.871 | 42,143 | +0.00(+0.00%) |
Jul 11, 2006 | 5.963 | 6.001 | 5.756 | 5.871 | 97,724 | -0.11(-1.79%) |
Jul 10, 2006 | 5.978 | 6.001 | 5.955 | 5.978 | 22,311 | -0.05(-0.76%) |
Jul 07, 2006 | 5.948 | 6.040 | 5.948 | 6.024 | 33,923 | +0.05(+0.77%) |
Jul 06, 2006 | 6.009 | 6.040 | 5.932 | 5.978 | 57,017 | -0.05(-0.76%) |
Jul 05, 2006 | 5.994 | 6.047 | 5.940 | 6.024 | 39,664 | +0.16(+2.75%) |