Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.471 | 5.502 | 5.448 | 5.479 | 7,979 | +0.01(+0.14%) |
Jan 30, 2007 | 5.616 | 5.639 | 5.471 | 5.471 | 111,735 | -0.17(-2.97%) |
Jan 29, 2007 | 5.684 | 5.684 | 5.615 | 5.639 | 8,044 | +0.03(+0.54%) |
Jan 26, 2007 | 5.654 | 5.768 | 5.608 | 5.608 | 73,307 | -0.02(-0.41%) |
Jan 25, 2007 | 5.814 | 5.822 | 5.631 | 5.631 | 42,580 | -0.16(-2.76%) |
Jan 24, 2007 | 5.814 | 5.814 | 5.753 | 5.791 | 577,039 | +0.00(+0.00%) |
Jan 23, 2007 | 5.799 | 5.799 | 5.753 | 5.791 | 94,226 | -0.05(-0.91%) |
Jan 22, 2007 | 5.822 | 5.844 | 5.799 | 5.844 | 1,968 | +0.02(+0.39%) |
Jan 19, 2007 | 5.829 | 5.829 | 5.715 | 5.822 | 6,430 | -0.02(-0.26%) |
Jan 18, 2007 | 5.867 | 5.905 | 5.753 | 5.837 | 251,708 | -0.01(-0.13%) |
Jan 17, 2007 | 5.715 | 5.844 | 5.684 | 5.844 | 78,478 | -0.02(-0.39%) |
Jan 16, 2007 | 5.867 | 5.867 | 5.844 | 5.867 | 71,522 | +0.00(+0.00%) |
Jan 12, 2007 | 5.852 | 5.867 | 5.791 | 5.867 | 9,055 | +0.06(+1.05%) |
Jan 11, 2007 | 5.692 | 5.806 | 5.692 | 5.806 | 6,636 | +0.09(+1.60%) |
Jan 10, 2007 | 5.646 | 5.723 | 5.646 | 5.715 | 6,168 | +0.07(+1.21%) |
Jan 09, 2007 | 5.776 | 5.776 | 5.563 | 5.646 | 26,640 | -0.14(-2.50%) |
Jan 08, 2007 | 5.677 | 5.829 | 5.669 | 5.791 | 7,874 | +0.12(+2.15%) |
Jan 05, 2007 | 5.532 | 5.669 | 5.463 | 5.669 | 10,236 | +0.10(+1.78%) |
Jan 04, 2007 | 5.616 | 5.616 | 5.532 | 5.570 | 3,280 | -0.06(-1.08%) |
Jan 03, 2007 | 5.662 | 5.684 | 5.631 | 5.631 | 8,267 | -0.01(-0.14%) |
Dec 29, 2006 | 5.570 | 5.639 | 5.433 | 5.639 | 33,184 | +0.24(+4.52%) |
Dec 28, 2006 | 5.486 | 5.486 | 5.395 | 5.395 | 43,765 | -0.13(-2.34%) |
Dec 27, 2006 | 5.532 | 5.578 | 5.517 | 5.524 | 16,404 | -0.03(-0.55%) |
Dec 26, 2006 | 5.425 | 5.570 | 5.410 | 5.555 | 7,742 | +0.19(+3.55%) |
Dec 22, 2006 | 5.456 | 5.456 | 5.334 | 5.364 | 74,794 | -0.08(-1.54%) |
Dec 21, 2006 | 5.471 | 5.509 | 5.418 | 5.448 | 22,703 | -0.06(-1.11%) |
Dec 20, 2006 | 5.524 | 5.532 | 5.509 | 5.509 | 4,461 | -0.02(-0.41%) |
Dec 19, 2006 | 5.486 | 5.532 | 5.334 | 5.532 | 98,294 | -0.03(-0.55%) |
Dec 18, 2006 | 5.563 | 5.570 | 5.479 | 5.563 | 51,465 | -0.02(-0.27%) |
Dec 15, 2006 | 5.585 | 5.601 | 5.555 | 5.578 | 10,105 | -0.05(-0.95%) |
Dec 14, 2006 | 5.418 | 5.631 | 5.334 | 5.631 | 17,416 | -0.02(-0.40%) |
Dec 13, 2006 | 5.578 | 5.654 | 5.448 | 5.654 | 9,448 | +0.00(+0.00%) |
Dec 12, 2006 | 5.425 | 5.669 | 5.425 | 5.654 | 21,128 | +0.02(+0.27%) |
Dec 11, 2006 | 5.585 | 5.646 | 5.585 | 5.639 | 7,471 | +0.00(+0.00%) |
Dec 08, 2006 | 5.334 | 5.715 | 5.296 | 5.639 | 511,156 | +0.34(+6.47%) |
Dec 07, 2006 | 5.246 | 5.334 | 5.189 | 5.296 | 33,071 | +0.00(+0.00%) |
Dec 06, 2006 | 5.253 | 5.326 | 5.197 | 5.296 | 156,825 | -0.00(-0.01%) |
Dec 05, 2006 | 5.349 | 5.357 | 5.288 | 5.296 | 4,855 | -0.04(-0.71%) |
Dec 04, 2006 | 5.372 | 5.372 | 5.197 | 5.334 | 5,774 | -0.05(-0.85%) |
Dec 01, 2006 | 5.395 | 5.425 | 5.212 | 5.380 | 20,829 | -0.06(-1.12%) |
Nov 30, 2006 | 5.319 | 5.441 | 5.311 | 5.441 | 9,317 | +0.18(+3.48%) |
Nov 29, 2006 | 5.403 | 5.547 | 5.235 | 5.258 | 40,021 | -0.12(-2.27%) |
Nov 28, 2006 | 5.334 | 5.380 | 5.220 | 5.380 | 41,338 | +0.02(+0.28%) |
Nov 27, 2006 | 5.357 | 5.410 | 5.220 | 5.364 | 137,860 | +0.03(+0.57%) |
Nov 24, 2006 | 5.250 | 5.342 | 5.250 | 5.334 | 5,774 | +0.09(+1.74%) |
Nov 22, 2006 | 5.349 | 5.349 | 5.235 | 5.243 | 222,978 | -0.08(-1.57%) |
Nov 21, 2006 | 5.334 | 5.380 | 5.273 | 5.326 | 43,089 | +0.03(+0.58%) |
Nov 20, 2006 | 5.319 | 5.418 | 5.296 | 5.296 | 144,140 | -0.12(-2.25%) |
Nov 17, 2006 | 5.410 | 5.433 | 5.326 | 5.418 | 133,153 | -0.03(-0.56%) |
Nov 16, 2006 | 5.357 | 5.448 | 5.357 | 5.448 | 34,991 | +0.05(+0.99%) |
Nov 15, 2006 | 5.288 | 5.418 | 5.288 | 5.395 | 41,890 | +0.00(+0.00%) |
Nov 14, 2006 | 5.296 | 5.441 | 5.243 | 5.395 | 56,940 | +0.05(+0.85%) |
Nov 13, 2006 | 5.334 | 5.372 | 5.319 | 5.349 | 37,758 | +0.01(+0.14%) |
Nov 10, 2006 | 5.303 | 5.357 | 5.174 | 5.342 | 17,454 | +0.00(+0.00%) |
Nov 09, 2006 | 5.342 | 5.349 | 5.311 | 5.342 | 12,493 | +0.02(+0.43%) |
Nov 08, 2006 | 5.364 | 5.403 | 5.303 | 5.319 | 205,336 | -0.14(-2.65%) |
Nov 07, 2006 | 5.723 | 5.723 | 5.273 | 5.463 | 99,296 | -0.40(-6.76%) |
Nov 06, 2006 | 5.898 | 5.898 | 5.745 | 5.860 | 6,692 | -0.14(-2.41%) |
Nov 03, 2006 | 6.065 | 6.065 | 5.806 | 6.005 | 139,371 | -0.05(-0.76%) |
Nov 02, 2006 | 6.096 | 6.104 | 5.867 | 6.050 | 83,260 | +0.00(+0.00%) |
Nov 01, 2006 | 5.997 | 6.058 | 5.974 | 6.050 | 2,230 | +0.11(+1.79%) |
Oct 31, 2006 | 5.913 | 5.966 | 5.913 | 5.944 | 1,574 | +0.03(+0.52%) |
Oct 30, 2006 | 5.997 | 6.065 | 5.334 | 5.913 | 29,500 | -0.20(-3.24%) |
Oct 27, 2006 | 6.096 | 6.126 | 6.027 | 6.111 | 125,854 | +0.01(+0.12%) |
Oct 26, 2006 | 6.020 | 6.142 | 6.012 | 6.104 | 9,580 | -0.01(-0.12%) |
Oct 25, 2006 | 6.096 | 6.119 | 5.898 | 6.111 | 19,160 | +0.02(+0.25%) |
Oct 24, 2006 | 5.905 | 6.126 | 5.867 | 6.096 | 49,010 | +0.22(+3.76%) |
Oct 23, 2006 | 5.799 | 5.875 | 5.730 | 5.875 | 46,719 | +0.11(+1.98%) |
Oct 20, 2006 | 5.692 | 5.768 | 5.585 | 5.761 | 20,131 | +0.03(+0.53%) |
Oct 19, 2006 | 5.692 | 5.730 | 5.692 | 5.730 | 3,149 | +0.04(+0.67%) |
Oct 18, 2006 | 5.631 | 5.723 | 5.616 | 5.692 | 44,160 | +0.03(+0.54%) |
Oct 17, 2006 | 5.700 | 5.860 | 5.624 | 5.662 | 17,834 | -0.11(-1.98%) |
Oct 16, 2006 | 5.806 | 5.860 | 5.768 | 5.776 | 51,462 | -0.03(-0.52%) |
Oct 13, 2006 | 5.761 | 5.806 | 5.761 | 5.806 | 9,842 | +0.11(+2.01%) |
Oct 12, 2006 | 5.669 | 5.700 | 5.624 | 5.692 | 26,690 | +0.01(+0.13%) |
Oct 11, 2006 | 5.608 | 5.723 | 5.601 | 5.684 | 20,511 | +0.05(+0.81%) |
Oct 10, 2006 | 5.601 | 5.723 | 5.547 | 5.639 | 54,210 | +0.04(+0.68%) |
Oct 09, 2006 | 5.593 | 5.639 | 5.425 | 5.601 | 21,131 | +0.00(+0.00%) |
Oct 06, 2006 | 5.692 | 5.707 | 5.555 | 5.601 | 7,349 | -0.08(-1.47%) |
Oct 05, 2006 | 5.829 | 5.829 | 5.684 | 5.684 | 3,021 | -0.14(-2.48%) |
Oct 04, 2006 | 5.532 | 5.883 | 5.441 | 5.829 | 17,388 | +0.24(+4.22%) |
Oct 03, 2006 | 5.524 | 5.593 | 5.486 | 5.593 | 127,297 | +0.02(+0.27%) |
Oct 02, 2006 | 5.509 | 5.578 | 5.509 | 5.578 | 787 | +0.06(+1.10%) |
Sep 29, 2006 | 5.486 | 5.601 | 5.441 | 5.517 | 30,708 | -0.11(-2.03%) |
Sep 28, 2006 | 5.715 | 5.715 | 5.509 | 5.631 | 3,543 | +0.01(+0.14%) |
Sep 27, 2006 | 5.448 | 5.624 | 5.448 | 5.624 | 8,136 | +0.18(+3.36%) |
Sep 26, 2006 | 5.433 | 5.448 | 5.342 | 5.441 | 39,895 | +0.10(+1.85%) |
Sep 25, 2006 | 5.479 | 5.479 | 5.182 | 5.342 | 68,282 | -0.17(-3.04%) |
Sep 22, 2006 | 5.555 | 5.563 | 5.494 | 5.509 | 24,672 | -0.12(-2.17%) |
Sep 21, 2006 | 5.662 | 5.662 | 5.582 | 5.631 | 19,422 | -0.03(-0.47%) |
Sep 20, 2006 | 5.867 | 5.867 | 5.540 | 5.658 | 18,317 | -0.10(-1.66%) |
Sep 19, 2006 | 5.768 | 5.768 | 5.524 | 5.753 | 55,457 | -0.11(-1.95%) |
Sep 18, 2006 | 5.860 | 5.913 | 5.799 | 5.867 | 5,280 | -0.04(-0.65%) |
Sep 15, 2006 | 5.860 | 5.936 | 5.776 | 5.905 | 8,005 | +0.04(+0.65%) |
Sep 14, 2006 | 5.738 | 5.867 | 5.715 | 5.867 | 8,475 | +0.08(+1.45%) |
Sep 13, 2006 | 5.677 | 5.852 | 5.677 | 5.784 | 23,446 | +0.08(+1.34%) |
Sep 12, 2006 | 5.570 | 5.707 | 5.509 | 5.707 | 26,640 | +0.09(+1.63%) |
Sep 11, 2006 | 5.540 | 5.631 | 5.540 | 5.616 | 2,887 | +0.03(+0.55%) |
Sep 08, 2006 | 5.723 | 5.723 | 5.502 | 5.585 | 12,598 | -0.27(-4.56%) |
Sep 07, 2006 | 5.822 | 5.959 | 5.753 | 5.852 | 17,716 | +0.06(+1.05%) |
Sep 06, 2006 | 5.776 | 5.875 | 5.776 | 5.791 | 31,115 | +0.02(+0.26%) |
Sep 05, 2006 | 5.921 | 5.921 | 5.662 | 5.776 | 41,047 | +0.11(+2.02%) |
Sep 01, 2006 | 5.753 | 5.776 | 5.654 | 5.662 | 47,244 | -0.02(-0.27%) |
Aug 31, 2006 | 5.677 | 5.738 | 5.631 | 5.677 | 134,579 | +0.00(+0.00%) |
Aug 30, 2006 | 5.669 | 5.700 | 5.631 | 5.677 | 20,997 | +0.01(+0.13%) |
Aug 29, 2006 | 5.601 | 5.677 | 5.563 | 5.669 | 40,976 | +0.09(+1.64%) |
Aug 28, 2006 | 5.578 | 5.608 | 5.471 | 5.578 | 39,294 | -0.09(-1.61%) |
Aug 25, 2006 | 5.451 | 5.677 | 5.451 | 5.669 | 15,198 | -0.02(-0.27%) |
Aug 24, 2006 | 5.822 | 5.822 | 5.486 | 5.684 | 34,548 | -0.18(-2.99%) |
Aug 23, 2006 | 5.867 | 5.913 | 5.829 | 5.860 | 24,649 | +0.01(+0.13%) |
Aug 22, 2006 | 5.982 | 6.104 | 5.814 | 5.852 | 42,257 | -0.14(-2.41%) |
Aug 21, 2006 | 6.058 | 6.065 | 5.997 | 5.997 | 13,858 | -0.08(-1.38%) |
Aug 18, 2006 | 6.096 | 6.104 | 6.081 | 6.081 | 2,926 | -0.05(-0.75%) |
Aug 17, 2006 | 6.187 | 6.218 | 6.027 | 6.126 | 24,540 | -0.08(-1.35%) |
Aug 16, 2006 | 6.256 | 6.256 | 6.187 | 6.210 | 18,988 | +0.06(+0.99%) |
Aug 15, 2006 | 6.309 | 6.317 | 6.134 | 6.149 | 29,527 | -0.14(-2.18%) |
Aug 14, 2006 | 6.317 | 6.325 | 6.279 | 6.286 | 18,766 | -0.02(-0.36%) |
Aug 11, 2006 | 6.332 | 6.332 | 6.294 | 6.309 | 14,435 | -0.05(-0.84%) |
Aug 10, 2006 | 6.248 | 6.439 | 6.218 | 6.363 | 72,032 | +0.11(+1.83%) |
Aug 09, 2006 | 6.195 | 6.286 | 6.172 | 6.248 | 41,207 | +0.08(+1.23%) |
Aug 08, 2006 | 6.325 | 6.325 | 6.096 | 6.172 | 91,365 | -0.13(-2.06%) |
Aug 07, 2006 | 6.515 | 6.515 | 6.294 | 6.302 | 24,357 | -0.26(-3.95%) |
Aug 04, 2006 | 6.553 | 6.584 | 6.355 | 6.561 | 70,971 | -0.24(-3.48%) |
Aug 03, 2006 | 6.728 | 6.812 | 6.667 | 6.797 | 28,571 | +0.11(+1.71%) |
Aug 02, 2006 | 6.523 | 6.706 | 6.523 | 6.683 | 46,982 | +0.08(+1.27%) |
Aug 01, 2006 | 6.439 | 6.675 | 6.431 | 6.599 | 93,894 | +0.15(+2.36%) |
Jul 31, 2006 | 6.439 | 6.477 | 6.264 | 6.446 | 28,741 | -0.01(-0.12%) |
Jul 28, 2006 | 6.462 | 6.515 | 6.431 | 6.454 | 21,741 | +0.02(+0.24%) |
Jul 27, 2006 | 6.393 | 6.492 | 6.386 | 6.439 | 49,656 | +0.05(+0.84%) |
Jul 26, 2006 | 6.309 | 6.477 | 6.309 | 6.386 | 32,677 | -0.08(-1.18%) |
Jul 25, 2006 | 6.180 | 6.500 | 6.134 | 6.462 | 32,283 | +0.29(+4.69%) |
Jul 24, 2006 | 6.134 | 6.180 | 6.050 | 6.172 | 25,761 | -0.15(-2.41%) |
Jul 21, 2006 | 6.142 | 6.347 | 6.142 | 6.325 | 1,837 | +0.02(+0.36%) |
Jul 20, 2006 | 6.180 | 6.309 | 6.172 | 6.302 | 15,190 | +0.09(+1.47%) |
Jul 19, 2006 | 6.500 | 6.500 | 6.172 | 6.210 | 31,102 | -0.24(-3.78%) |
Jul 18, 2006 | 6.515 | 6.515 | 6.370 | 6.454 | 15,106 | -0.06(-0.94%) |
Jul 17, 2006 | 6.393 | 6.515 | 6.393 | 6.515 | 10,892 | +0.05(+0.83%) |
Jul 14, 2006 | 6.325 | 6.462 | 6.043 | 6.462 | 68,378 | +0.07(+1.07%) |
Jul 13, 2006 | 6.401 | 6.469 | 6.248 | 6.393 | 38,254 | -0.02(-0.36%) |
Jul 12, 2006 | 6.622 | 6.622 | 6.317 | 6.416 | 208,769 | -0.21(-3.11%) |
Jul 11, 2006 | 6.820 | 6.820 | 6.386 | 6.622 | 43,044 | -0.21(-3.01%) |
Jul 10, 2006 | 6.820 | 6.827 | 6.690 | 6.827 | 26,640 | +0.03(+0.45%) |
Jul 07, 2006 | 6.766 | 6.805 | 6.751 | 6.797 | 20,735 | -0.05(-0.67%) |
Jul 06, 2006 | 6.797 | 6.858 | 6.782 | 6.843 | 35,433 | +0.07(+1.01%) |
Jul 05, 2006 | 6.462 | 6.858 | 6.462 | 6.774 | 98,950 | +0.22(+3.37%) |
Jul 03, 2006 | 6.256 | 6.683 | 6.233 | 6.553 | 29,924 | +0.31(+5.01%) |
Jun 30, 2006 | 6.149 | 6.241 | 6.088 | 6.241 | 21,522 | +0.05(+0.86%) |
Jun 29, 2006 | 6.195 | 6.218 | 6.058 | 6.187 | 425,331 | -0.02(-0.25%) |
Jun 28, 2006 | 6.363 | 6.363 | 5.951 | 6.203 | 168,488 | -0.15(-2.40%) |
Jun 27, 2006 | 6.370 | 6.370 | 6.203 | 6.355 | 9,580 | +0.06(+0.97%) |
Jun 26, 2006 | 6.126 | 6.294 | 6.096 | 6.294 | 11,811 | +0.18(+2.99%) |
Jun 23, 2006 | 6.073 | 6.111 | 6.073 | 6.111 | 62,499 | +0.02(+0.25%) |
Jun 22, 2006 | 6.203 | 6.203 | 6.096 | 6.096 | 186,576 | -0.11(-1.84%) |
Jun 21, 2006 | 6.157 | 6.325 | 6.050 | 6.210 | 218,459 | -0.11(-1.81%) |
Jun 20, 2006 | 6.393 | 6.393 | 5.905 | 6.325 | 129,571 | -0.09(-1.43%) |
Jun 19, 2006 | 6.507 | 6.523 | 6.332 | 6.416 | 48,433 | -0.11(-1.75%) |
Jun 16, 2006 | 6.591 | 6.591 | 6.530 | 6.530 | 15,090 | -0.02(-0.35%) |
Jun 15, 2006 | 6.515 | 6.629 | 6.515 | 6.553 | 11,535 | +0.02(+0.23%) |
Jun 14, 2006 | 6.591 | 6.629 | 6.507 | 6.538 | 19,329 | -0.28(-4.13%) |
Jun 13, 2006 | 6.584 | 6.858 | 6.500 | 6.820 | 39,867 | +0.09(+1.36%) |
Jun 12, 2006 | 6.812 | 6.850 | 6.500 | 6.728 | 42,206 | -0.06(-0.90%) |
Jun 09, 2006 | 6.805 | 6.843 | 6.553 | 6.789 | 17,375 | +0.04(+0.56%) |
Jun 08, 2006 | 6.881 | 6.949 | 6.706 | 6.751 | 28,766 | -0.11(-1.56%) |
Jun 07, 2006 | 6.919 | 7.079 | 6.706 | 6.858 | 13,648 | -0.02(-0.22%) |
Jun 06, 2006 | 6.866 | 6.957 | 6.858 | 6.873 | 68,462 | -0.19(-2.70%) |
Jun 05, 2006 | 6.942 | 7.087 | 6.873 | 7.064 | 90,676 | +0.14(+2.09%) |
Jun 02, 2006 | 6.949 | 6.972 | 6.858 | 6.919 | 29,033 | -0.02(-0.22%) |
Jun 01, 2006 | 6.949 | 6.949 | 6.827 | 6.934 | 5,048 | +0.01(+0.11%) |
May 31, 2006 | 6.858 | 6.934 | 6.774 | 6.927 | 6,574 | -0.01(-0.11%) |
May 30, 2006 | 6.934 | 6.980 | 6.789 | 6.934 | 148,164 | +0.02(+0.22%) |
May 26, 2006 | 6.961 | 6.961 | 6.873 | 6.919 | 1,574 | -0.06(-0.87%) |
May 25, 2006 | 6.980 | 6.995 | 6.850 | 6.980 | 14,580 | -0.02(-0.22%) |
May 24, 2006 | 6.972 | 7.010 | 6.927 | 6.995 | 312,469 | -0.08(-1.18%) |
May 23, 2006 | 7.102 | 7.163 | 7.003 | 7.079 | 39,239 | -0.12(-1.69%) |
May 22, 2006 | 7.216 | 7.231 | 7.140 | 7.201 | 26,378 | +0.08(+1.07%) |
May 19, 2006 | 7.208 | 7.208 | 7.056 | 7.125 | 22,260 | -0.10(-1.37%) |
May 18, 2006 | 7.216 | 7.292 | 7.064 | 7.224 | 33,727 | -0.05(-0.63%) |
May 17, 2006 | 7.231 | 7.292 | 7.018 | 7.269 | 159,095 | +0.00(+0.00%) |
May 16, 2006 | 7.117 | 7.300 | 7.117 | 7.269 | 86,817 | +0.23(+3.25%) |
May 15, 2006 | 7.064 | 7.163 | 6.728 | 7.041 | 34,575 | -0.10(-1.39%) |
May 12, 2006 | 7.102 | 7.308 | 7.087 | 7.140 | 86,925 | +0.02(+0.21%) |
May 11, 2006 | 7.056 | 7.125 | 6.949 | 7.125 | 19,160 | +0.05(+0.65%) |
May 10, 2006 | 7.071 | 7.079 | 7.010 | 7.079 | 36,352 | +0.01(+0.11%) |
May 09, 2006 | 7.041 | 7.155 | 7.033 | 7.071 | 23,447 | -0.06(-0.85%) |
May 08, 2006 | 7.087 | 7.170 | 7.087 | 7.132 | 11,351 | -0.03(-0.43%) |
May 05, 2006 | 7.071 | 7.315 | 7.071 | 7.163 | 40,635 | +0.04(+0.54%) |
May 04, 2006 | 7.178 | 7.201 | 7.048 | 7.125 | 21,916 | +0.00(+0.00%) |
May 03, 2006 | 6.896 | 7.140 | 6.896 | 7.125 | 750,072 | +0.15(+2.19%) |
May 02, 2006 | 6.797 | 7.071 | 6.751 | 6.972 | 65,218 | +0.14(+2.12%) |
May 01, 2006 | 6.774 | 6.942 | 6.751 | 6.827 | 433,776 | +0.01(+0.11%) |
Apr 28, 2006 | 6.774 | 6.820 | 6.645 | 6.820 | 8,005 | +0.01(+0.11%) |
Apr 27, 2006 | 6.744 | 6.904 | 6.721 | 6.812 | 36,579 | +0.04(+0.56%) |
Apr 26, 2006 | 6.820 | 6.820 | 6.728 | 6.774 | 70,997 | +0.00(+0.00%) |
Apr 25, 2006 | 6.736 | 6.873 | 6.736 | 6.774 | 14,960 | +0.02(+0.23%) |
Apr 24, 2006 | 6.835 | 6.835 | 6.690 | 6.759 | 75,564 | -0.02(-0.34%) |
Apr 21, 2006 | 6.766 | 6.782 | 6.629 | 6.782 | 43,916 | +0.04(+0.56%) |
Apr 20, 2006 | 6.782 | 6.820 | 6.744 | 6.744 | 65,223 | +0.02(+0.34%) |
Apr 19, 2006 | 6.759 | 6.782 | 6.675 | 6.721 | 14,042 | -0.05(-0.79%) |
Apr 18, 2006 | 6.797 | 6.842 | 6.766 | 6.774 | 2,624 | -0.03(-0.45%) |
Apr 17, 2006 | 7.102 | 7.102 | 6.645 | 6.805 | 45,669 | -0.04(-0.56%) |
Apr 13, 2006 | 6.980 | 6.987 | 6.812 | 6.843 | 12,598 | -0.11(-1.54%) |
Apr 12, 2006 | 6.584 | 6.957 | 6.477 | 6.949 | 85,431 | +0.37(+5.56%) |
Apr 11, 2006 | 6.561 | 6.591 | 6.477 | 6.584 | 50,590 | -0.07(-1.03%) |
Apr 10, 2006 | 6.561 | 6.652 | 6.523 | 6.652 | 8,661 | +0.02(+0.34%) |
Apr 07, 2006 | 6.629 | 6.629 | 6.439 | 6.629 | 175,590 | +0.14(+2.11%) |
Apr 06, 2006 | 6.378 | 6.599 | 6.378 | 6.492 | 200,321 | +0.14(+2.16%) |
Apr 05, 2006 | 6.629 | 6.706 | 6.210 | 6.355 | 450,095 | -0.09(-1.42%) |
Apr 04, 2006 | 6.485 | 6.576 | 6.408 | 6.446 | 22,966 | -0.12(-1.86%) |
Apr 03, 2006 | 6.509 | 6.599 | 6.477 | 6.568 | 59,171 | +0.06(+0.94%) |
Mar 31, 2006 | 6.568 | 6.614 | 6.477 | 6.507 | 49,081 | +0.03(+0.47%) |
Mar 30, 2006 | 6.286 | 6.515 | 6.286 | 6.477 | 45,649 | +0.08(+1.19%) |
Mar 29, 2006 | 6.416 | 6.477 | 6.294 | 6.401 | 78,579 | -0.05(-0.71%) |
Mar 28, 2006 | 6.401 | 6.446 | 6.355 | 6.446 | 29,769 | +0.09(+1.44%) |
Mar 27, 2006 | 6.363 | 6.431 | 6.180 | 6.355 | 32,152 | -0.01(-0.11%) |
Mar 24, 2006 | 6.477 | 6.523 | 6.317 | 6.362 | 64,891 | -0.11(-1.78%) |
Mar 23, 2006 | 6.629 | 7.239 | 6.134 | 6.477 | 23,359 | +0.08(+1.31%) |
Mar 22, 2006 | 6.294 | 6.393 | 6.248 | 6.393 | 55,905 | +0.07(+1.08%) |
Mar 21, 2006 | 6.324 | 6.325 | 6.203 | 6.325 | 88,288 | +0.04(+0.61%) |
Mar 20, 2006 | 6.317 | 6.317 | 6.203 | 6.286 | 25,329 | -0.03(-0.48%) |
Mar 17, 2006 | 6.378 | 6.599 | 6.256 | 6.317 | 72,969 | +0.02(+0.24%) |
Mar 16, 2006 | 6.515 | 6.515 | 6.157 | 6.302 | 36,689 | +0.07(+1.10%) |
Mar 15, 2006 | 6.271 | 6.431 | 6.233 | 6.233 | 71,452 | -0.01(-0.12%) |
Mar 14, 2006 | 6.279 | 6.355 | 6.172 | 6.241 | 702,632 | -0.15(-2.38%) |
Mar 13, 2006 | 6.431 | 6.515 | 6.210 | 6.393 | 63,017 | -0.07(-1.06%) |
Mar 10, 2006 | 6.469 | 6.515 | 6.386 | 6.462 | 28,281 | -0.03(-0.47%) |
Mar 09, 2006 | 6.538 | 6.553 | 6.439 | 6.492 | 612,864 | -0.02(-0.35%) |
Mar 08, 2006 | 6.477 | 6.568 | 6.408 | 6.515 | 35,630 | +0.03(+0.47%) |
Mar 07, 2006 | 6.408 | 6.538 | 6.347 | 6.485 | 23,097 | -0.01(-0.12%) |
Mar 06, 2006 | 6.576 | 6.576 | 6.279 | 6.492 | 26,960 | -0.05(-0.81%) |
Mar 03, 2006 | 6.477 | 6.599 | 6.370 | 6.546 | 47,375 | -0.05(-0.81%) |
Mar 02, 2006 | 6.507 | 6.599 | 6.439 | 6.599 | 101,013 | +0.10(+1.52%) |
Mar 01, 2006 | 6.294 | 6.561 | 6.271 | 6.500 | 143,644 | -0.02(-0.23%) |
Feb 28, 2006 | 6.469 | 6.591 | 6.393 | 6.515 | 129,266 | +0.05(+0.71%) |
Feb 27, 2006 | 6.553 | 6.553 | 6.294 | 6.469 | 128,478 | -0.08(-1.28%) |
Feb 24, 2006 | 6.614 | 6.690 | 6.538 | 6.553 | 11,154 | -0.06(-0.92%) |
Feb 23, 2006 | 6.469 | 6.683 | 6.446 | 6.614 | 88,437 | +0.01(+0.12%) |
Feb 22, 2006 | 6.500 | 6.637 | 6.492 | 6.606 | 91,919 | +0.11(+1.76%) |
Feb 21, 2006 | 6.363 | 6.492 | 6.363 | 6.492 | 37,953 | +0.11(+1.67%) |
Feb 17, 2006 | 6.340 | 6.408 | 6.286 | 6.386 | 24,962 | -0.05(-0.83%) |
Feb 16, 2006 | 6.416 | 6.454 | 6.340 | 6.439 | 22,441 | +0.05(+0.71%) |
Feb 15, 2006 | 6.454 | 6.454 | 6.378 | 6.393 | 25,722 | -0.04(-0.59%) |
Feb 14, 2006 | 6.401 | 6.439 | 6.325 | 6.431 | 49,135 | +0.10(+1.56%) |
Feb 13, 2006 | 6.416 | 6.416 | 6.286 | 6.332 | 31,029 | -0.12(-1.89%) |
Feb 10, 2006 | 6.439 | 6.477 | 6.325 | 6.454 | 24,242 | +0.02(+0.24%) |
Feb 09, 2006 | 6.317 | 6.637 | 6.248 | 6.439 | 52,362 | +0.19(+3.05%) |
Feb 08, 2006 | 6.317 | 6.317 | 6.180 | 6.248 | 15,485 | -0.07(-1.09%) |
Feb 07, 2006 | 6.126 | 6.317 | 6.096 | 6.317 | 102,625 | +0.01(+0.12%) |
Feb 06, 2006 | 6.334 | 6.546 | 5.867 | 6.309 | 2,722,842 | -0.07(-1.08%) |
Feb 03, 2006 | 6.142 | 6.469 | 5.974 | 6.378 | 109,659 | +0.24(+3.85%) |
Feb 02, 2006 | 5.966 | 6.340 | 5.966 | 6.142 | 139,024 | +0.18(+2.94%) |