Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.182 | 7.182 | 7.004 | 7.049 | 337,453 | +0.02(+0.26%) |
Jun 28, 2007 | 7.008 | 7.038 | 6.971 | 7.030 | 226,954 | +0.12(+1.71%) |
Jun 27, 2007 | 6.956 | 6.960 | 6.875 | 6.912 | 474,492 | -0.02(-0.32%) |
Jun 26, 2007 | 7.182 | 7.189 | 6.809 | 6.934 | 799,488 | -0.25(-3.44%) |
Jun 25, 2007 | 7.163 | 7.196 | 7.145 | 7.182 | 676,531 | +0.03(+0.41%) |
Jun 22, 2007 | 7.108 | 7.152 | 7.093 | 7.152 | 252,142 | +0.05(+0.73%) |
Jun 21, 2007 | 7.163 | 7.163 | 7.071 | 7.100 | 400,014 | -0.05(-0.67%) |
Jun 20, 2007 | 7.193 | 7.193 | 7.134 | 7.148 | 436,576 | -0.05(-0.72%) |
Jun 19, 2007 | 7.196 | 7.200 | 7.182 | 7.200 | 384,035 | -0.00(-0.05%) |
Jun 18, 2007 | 7.163 | 7.215 | 7.156 | 7.204 | 411,660 | +0.04(+0.62%) |
Jun 15, 2007 | 7.148 | 7.163 | 7.134 | 7.159 | 237,246 | +0.02(+0.26%) |
Jun 14, 2007 | 7.137 | 7.163 | 7.123 | 7.141 | 389,723 | +0.01(+0.21%) |
Jun 13, 2007 | 7.075 | 7.207 | 7.075 | 7.126 | 454,993 | +0.06(+0.89%) |
Jun 12, 2007 | 7.030 | 7.067 | 7.027 | 7.063 | 419,243 | +0.03(+0.47%) |
Jun 11, 2007 | 6.982 | 7.030 | 6.982 | 7.030 | 314,974 | +0.06(+0.90%) |
Jun 08, 2007 | 6.979 | 7.019 | 6.964 | 6.967 | 392,431 | +0.00(+0.05%) |
Jun 07, 2007 | 7.019 | 7.038 | 6.964 | 6.964 | 605,845 | -0.04(-0.53%) |
Jun 06, 2007 | 7.056 | 7.056 | 6.993 | 7.001 | 485,055 | -0.05(-0.70%) |
Jun 05, 2007 | 7.056 | 7.067 | 7.027 | 7.050 | 498,325 | +0.00(+0.02%) |
Jun 04, 2007 | 7.123 | 7.141 | 7.034 | 7.049 | 867,737 | -0.09(-1.24%) |
Jun 01, 2007 | 7.196 | 7.196 | 7.115 | 7.137 | 784,050 | -0.06(-0.77%) |
May 31, 2007 | 7.215 | 7.215 | 7.178 | 7.193 | 362,098 | -0.01(-0.10%) |
May 30, 2007 | 7.215 | 7.230 | 7.182 | 7.200 | 286,808 | -0.01(-0.15%) |
May 29, 2007 | 7.219 | 7.226 | 7.200 | 7.211 | 325,536 | +0.00(+0.00%) |
May 25, 2007 | 7.211 | 7.248 | 7.182 | 7.211 | 397,577 | -0.01(-0.15%) |
May 24, 2007 | 7.211 | 7.222 | 7.200 | 7.222 | 285,183 | +0.03(+0.36%) |
May 23, 2007 | 7.185 | 7.196 | 7.159 | 7.196 | 348,828 | +0.01(+0.15%) |
May 22, 2007 | 7.211 | 7.211 | 7.156 | 7.185 | 275,162 | -0.03(-0.46%) |
May 21, 2007 | 7.222 | 7.230 | 7.200 | 7.219 | 446,868 | -0.00(-0.05%) |
May 18, 2007 | 7.204 | 7.226 | 7.193 | 7.222 | 275,975 | +0.01(+0.10%) |
May 17, 2007 | 7.193 | 7.215 | 7.185 | 7.215 | 373,202 | +0.01(+0.15%) |
May 16, 2007 | 7.196 | 7.204 | 7.174 | 7.204 | 314,703 | +0.03(+0.36%) |
May 15, 2007 | 7.193 | 7.193 | 7.163 | 7.178 | 270,829 | +0.00(+0.05%) |
May 14, 2007 | 7.148 | 7.182 | 7.145 | 7.174 | 272,995 | +0.03(+0.47%) |
May 11, 2007 | 7.156 | 7.178 | 7.141 | 7.141 | 580,116 | -0.01(-0.21%) |
May 10, 2007 | 7.185 | 7.200 | 7.145 | 7.156 | 342,057 | -0.01(-0.15%) |
May 09, 2007 | 7.171 | 7.182 | 7.159 | 7.167 | 249,704 | +0.00(+0.00%) |
May 08, 2007 | 7.174 | 7.178 | 7.141 | 7.167 | 343,682 | +0.01(+0.10%) |
May 07, 2007 | 7.137 | 7.174 | 7.137 | 7.159 | 246,183 | +0.01(+0.21%) |
May 04, 2007 | 7.134 | 7.145 | 7.119 | 7.145 | 339,890 | +0.01(+0.21%) |
May 03, 2007 | 7.141 | 7.141 | 7.119 | 7.130 | 236,433 | +0.01(+0.10%) |
May 02, 2007 | 7.137 | 7.152 | 7.123 | 7.123 | 335,557 | -0.00(-0.05%) |
May 01, 2007 | 7.067 | 7.126 | 7.065 | 7.126 | 257,829 | +0.04(+0.52%) |
Apr 30, 2007 | 7.385 | 8.529 | 7.071 | 7.089 | 339,078 | -0.02(-0.26%) |
Apr 27, 2007 | 7.119 | 7.119 | 7.086 | 7.108 | 263,516 | +0.00(+0.00%) |
Apr 26, 2007 | 7.108 | 7.119 | 7.093 | 7.108 | 288,704 | +0.00(+0.05%) |
Apr 25, 2007 | 7.108 | 7.119 | 7.086 | 7.104 | 376,452 | +0.01(+0.16%) |
Apr 24, 2007 | 7.086 | 7.111 | 7.078 | 7.093 | 369,140 | +0.01(+0.16%) |
Apr 23, 2007 | 7.089 | 7.097 | 7.056 | 7.082 | 403,264 | -0.00(-0.05%) |
Apr 20, 2007 | 7.075 | 7.108 | 7.075 | 7.086 | 352,348 | +0.00(+0.00%) |
Apr 19, 2007 | 7.071 | 7.126 | 7.038 | 7.086 | 569,824 | -0.01(-0.10%) |
Apr 18, 2007 | 7.119 | 7.119 | 7.086 | 7.093 | 441,451 | -0.02(-0.31%) |
Apr 17, 2007 | 7.115 | 7.123 | 7.100 | 7.115 | 491,825 | +0.00(+0.00%) |
Apr 16, 2007 | 7.100 | 7.119 | 7.095 | 7.115 | 515,658 | +0.03(+0.36%) |
Apr 13, 2007 | 7.078 | 7.104 | 7.075 | 7.089 | 441,722 | +0.00(+0.05%) |
Apr 12, 2007 | 7.063 | 7.093 | 7.056 | 7.086 | 420,597 | +0.04(+0.52%) |
Apr 11, 2007 | 7.060 | 7.071 | 7.049 | 7.049 | 339,619 | -0.02(-0.26%) |
Apr 10, 2007 | 7.041 | 7.067 | 7.023 | 7.067 | 330,682 | +0.03(+0.42%) |
Apr 09, 2007 | 7.015 | 7.038 | 7.008 | 7.038 | 243,204 | +0.03(+0.42%) |
Apr 05, 2007 | 7.015 | 7.015 | 6.990 | 7.008 | 313,620 | -0.01(-0.11%) |
Apr 04, 2007 | 6.971 | 7.015 | 6.965 | 7.015 | 261,891 | +0.04(+0.58%) |
Apr 03, 2007 | 6.934 | 6.979 | 6.934 | 6.975 | 258,641 | +0.03(+0.48%) |
Apr 02, 2007 | 6.916 | 6.942 | 6.897 | 6.942 | 343,411 | +0.03(+0.43%) |
Mar 30, 2007 | 6.879 | 6.916 | 6.879 | 6.912 | 377,536 | -0.01(-0.16%) |
Mar 29, 2007 | 6.868 | 6.927 | 6.842 | 6.923 | 470,430 | +0.06(+0.86%) |
Mar 28, 2007 | 6.868 | 6.871 | 6.835 | 6.864 | 400,556 | +0.00(+0.00%) |
Mar 27, 2007 | 6.846 | 6.875 | 6.835 | 6.864 | 399,473 | +0.01(+0.22%) |
Mar 26, 2007 | 6.838 | 6.860 | 6.831 | 6.849 | 349,369 | +0.02(+0.32%) |
Mar 23, 2007 | 6.816 | 6.849 | 6.816 | 6.827 | 383,223 | +0.01(+0.22%) |
Mar 22, 2007 | 6.820 | 6.831 | 6.794 | 6.812 | 500,221 | -0.01(-0.11%) |
Mar 21, 2007 | 6.857 | 6.860 | 6.794 | 6.820 | 410,848 | -0.07(-1.02%) |
Mar 20, 2007 | 6.868 | 6.894 | 6.864 | 6.890 | 459,868 | +0.03(+0.48%) |
Mar 19, 2007 | 6.857 | 6.875 | 6.842 | 6.857 | 386,473 | +0.01(+0.16%) |
Mar 16, 2007 | 6.842 | 6.868 | 6.827 | 6.846 | 332,849 | +0.01(+0.22%) |
Mar 15, 2007 | 6.838 | 6.853 | 6.820 | 6.831 | 383,223 | -0.01(-0.11%) |
Mar 14, 2007 | 6.868 | 6.871 | 6.812 | 6.838 | 436,576 | -0.03(-0.48%) |
Mar 13, 2007 | 6.927 | 6.927 | 6.846 | 6.871 | 451,743 | -0.06(-0.80%) |
Mar 12, 2007 | 6.905 | 6.931 | 6.886 | 6.927 | 297,912 | +0.04(+0.59%) |
Mar 09, 2007 | 6.860 | 6.897 | 6.860 | 6.886 | 398,389 | +0.02(+0.32%) |
Mar 08, 2007 | 6.809 | 6.883 | 6.801 | 6.864 | 861,507 | +0.07(+0.98%) |
Mar 07, 2007 | 6.794 | 6.827 | 6.775 | 6.798 | 642,948 | -0.00(-0.05%) |
Mar 06, 2007 | 6.823 | 6.838 | 6.779 | 6.801 | 610,449 | +0.00(+0.05%) |
Mar 05, 2007 | 6.827 | 6.846 | 6.768 | 6.798 | 730,155 | -0.06(-0.81%) |
Mar 02, 2007 | 6.960 | 6.971 | 6.842 | 6.853 | 795,154 | -0.10(-1.38%) |
Mar 01, 2007 | 6.835 | 7.004 | 6.672 | 6.949 | 809,237 | -0.06(-0.79%) |
Feb 28, 2007 | 6.931 | 7.015 | 6.927 | 7.004 | 427,639 | +0.08(+1.17%) |
Feb 27, 2007 | 7.060 | 7.060 | 6.831 | 6.923 | 654,594 | -0.14(-1.94%) |
Feb 26, 2007 | 7.071 | 7.071 | 7.038 | 7.060 | 238,871 | +0.01(+0.21%) |
Feb 23, 2007 | 7.004 | 7.045 | 7.001 | 7.045 | 310,912 | +0.03(+0.37%) |
Feb 22, 2007 | 7.034 | 7.056 | 7.001 | 7.019 | 494,263 | -0.02(-0.31%) |
Feb 21, 2007 | 7.049 | 7.078 | 7.023 | 7.041 | 486,951 | -0.02(-0.31%) |
Feb 20, 2007 | 7.108 | 7.126 | 7.056 | 7.063 | 375,640 | -0.04(-0.62%) |
Feb 16, 2007 | 7.163 | 7.163 | 7.089 | 7.108 | 307,120 | -0.07(-1.03%) |
Feb 15, 2007 | 7.134 | 7.200 | 7.130 | 7.182 | 575,241 | +0.07(+0.93%) |
Feb 14, 2007 | 7.185 | 7.193 | 7.115 | 7.115 | 518,638 | -0.06(-0.87%) |
Feb 13, 2007 | 7.100 | 7.211 | 7.100 | 7.178 | 1,230,242 | +0.06(+0.88%) |
Feb 12, 2007 | 7.078 | 7.115 | 7.075 | 7.115 | 304,956 | +0.04(+0.57%) |
Feb 09, 2007 | 7.019 | 7.104 | 7.004 | 7.075 | 728,530 | +0.06(+0.79%) |
Feb 08, 2007 | 7.015 | 7.019 | 7.001 | 7.019 | 312,807 | +0.01(+0.11%) |
Feb 07, 2007 | 7.023 | 7.023 | 7.001 | 7.012 | 422,493 | +0.01(+0.11%) |
Feb 06, 2007 | 7.008 | 7.012 | 6.990 | 7.004 | 343,682 | +0.01(+0.16%) |
Feb 05, 2007 | 7.015 | 7.015 | 6.967 | 6.993 | 627,511 | -0.02(-0.32%) |
Feb 02, 2007 | 7.004 | 7.015 | 6.990 | 7.015 | 798,404 | +0.01(+0.16%) |
Feb 01, 2007 | 6.997 | 7.030 | 6.975 | 7.004 | 570,637 | +0.00(+0.00%) |
Jan 31, 2007 | 6.975 | 7.012 | 6.960 | 7.004 | 681,948 | +0.03(+0.42%) |
Jan 30, 2007 | 6.979 | 6.990 | 6.960 | 6.975 | 405,431 | -0.00(-0.05%) |
Jan 29, 2007 | 6.975 | 6.979 | 6.960 | 6.979 | 425,743 | +0.01(+0.11%) |
Jan 26, 2007 | 6.993 | 7.004 | 6.938 | 6.971 | 676,260 | -0.02(-0.32%) |
Jan 25, 2007 | 7.027 | 7.041 | 6.971 | 6.993 | 495,617 | -0.05(-0.68%) |
Jan 24, 2007 | 7.063 | 7.067 | 7.027 | 7.041 | 394,598 | -0.01(-0.16%) |
Jan 23, 2007 | 7.034 | 7.067 | 7.030 | 7.052 | 283,016 | +0.01(+0.21%) |
Jan 22, 2007 | 7.015 | 7.067 | 7.012 | 7.038 | 395,681 | +0.03(+0.42%) |
Jan 19, 2007 | 7.008 | 7.019 | 6.979 | 7.008 | 414,368 | +0.01(+0.16%) |
Jan 18, 2007 | 7.004 | 7.004 | 6.979 | 6.997 | 240,225 | -0.04(-0.52%) |
Jan 17, 2007 | 7.027 | 7.052 | 7.008 | 7.034 | 292,766 | +0.00(+0.05%) |
Jan 16, 2007 | 7.015 | 7.030 | 6.979 | 7.030 | 383,223 | +0.01(+0.11%) |
Jan 12, 2007 | 7.004 | 7.023 | 6.990 | 7.023 | 416,806 | +0.02(+0.32%) |
Jan 11, 2007 | 6.971 | 7.008 | 6.971 | 7.001 | 521,075 | +0.04(+0.53%) |
Jan 10, 2007 | 6.964 | 6.971 | 6.942 | 6.964 | 313,620 | +0.00(+0.05%) |
Jan 09, 2007 | 6.938 | 6.960 | 6.923 | 6.960 | 323,911 | +0.03(+0.37%) |
Jan 08, 2007 | 6.905 | 6.942 | 6.894 | 6.934 | 283,287 | +0.03(+0.48%) |
Jan 05, 2007 | 6.897 | 6.919 | 6.883 | 6.901 | 279,495 | +0.01(+0.16%) |
Jan 04, 2007 | 6.842 | 6.901 | 6.838 | 6.890 | 413,827 | +0.05(+0.76%) |
Jan 03, 2007 | 6.809 | 6.838 | 6.801 | 6.838 | 384,577 | +0.02(+0.33%) |
Dec 29, 2006 | 6.842 | 6.849 | 6.805 | 6.816 | 510,784 | -0.01(-0.11%) |
Dec 28, 2006 | 6.820 | 6.842 | 6.812 | 6.823 | 401,639 | -0.01(-0.11%) |
Dec 27, 2006 | 6.831 | 6.853 | 6.816 | 6.831 | 322,557 | -0.01(-0.11%) |
Dec 26, 2006 | 6.835 | 6.846 | 6.805 | 6.838 | 637,802 | +0.01(+0.11%) |
Dec 22, 2006 | 6.868 | 6.868 | 6.801 | 6.831 | 265,954 | +0.00(+0.00%) |
Dec 21, 2006 | 6.831 | 6.838 | 6.812 | 6.831 | 220,725 | +0.00(+0.00%) |
Dec 20, 2006 | 6.831 | 6.838 | 6.772 | 6.831 | 560,345 | -0.03(-0.48%) |
Dec 19, 2006 | 6.890 | 6.897 | 6.835 | 6.864 | 301,703 | -0.02(-0.27%) |
Dec 18, 2006 | 6.875 | 6.901 | 6.868 | 6.883 | 327,703 | +0.02(+0.32%) |
Dec 15, 2006 | 6.860 | 6.923 | 6.842 | 6.860 | 696,843 | +0.01(+0.16%) |
Dec 14, 2006 | 6.838 | 6.857 | 6.831 | 6.849 | 354,786 | +0.01(+0.11%) |
Dec 13, 2006 | 6.838 | 6.842 | 6.827 | 6.842 | 474,763 | +0.01(+0.16%) |
Dec 12, 2006 | 6.835 | 6.838 | 6.812 | 6.831 | 278,683 | +0.01(+0.11%) |
Dec 11, 2006 | 6.838 | 6.842 | 6.820 | 6.823 | 309,828 | -0.01(-0.16%) |
Dec 08, 2006 | 6.835 | 6.842 | 6.816 | 6.835 | 314,432 | +0.00(+0.05%) |
Dec 07, 2006 | 6.831 | 6.831 | 6.812 | 6.831 | 386,744 | -0.01(-0.11%) |
Dec 06, 2006 | 6.838 | 6.846 | 6.816 | 6.838 | 513,221 | +0.00(+0.00%) |
Dec 05, 2006 | 6.835 | 6.842 | 6.812 | 6.838 | 371,577 | -0.01(-0.22%) |
Dec 04, 2006 | 6.831 | 6.853 | 6.820 | 6.853 | 376,181 | +0.02(+0.32%) |
Dec 01, 2006 | 6.827 | 6.838 | 6.809 | 6.831 | 335,828 | +0.01(+0.16%) |
Nov 30, 2006 | 6.801 | 6.820 | 6.775 | 6.820 | 457,701 | +0.02(+0.27%) |
Nov 29, 2006 | 6.757 | 6.801 | 6.746 | 6.801 | 591,220 | +0.05(+0.71%) |
Nov 28, 2006 | 6.746 | 6.753 | 6.724 | 6.753 | 306,307 | +0.01(+0.11%) |
Nov 27, 2006 | 6.753 | 6.757 | 6.720 | 6.746 | 388,910 | -0.00(-0.05%) |
Nov 24, 2006 | 6.746 | 6.757 | 6.720 | 6.750 | 179,288 | +0.01(+0.16%) |
Nov 22, 2006 | 6.731 | 6.742 | 6.724 | 6.739 | 325,536 | -0.00(-0.05%) |
Nov 21, 2006 | 6.709 | 6.757 | 6.709 | 6.742 | 423,577 | +0.01(+0.22%) |
Nov 20, 2006 | 6.753 | 6.772 | 6.724 | 6.727 | 342,057 | -0.08(-1.14%) |
Nov 17, 2006 | 6.794 | 6.805 | 6.779 | 6.805 | 294,662 | +0.01(+0.16%) |
Nov 16, 2006 | 6.783 | 6.798 | 6.772 | 6.794 | 316,328 | +0.01(+0.22%) |
Nov 15, 2006 | 6.787 | 6.809 | 6.779 | 6.779 | 357,223 | -0.01(-0.22%) |
Nov 14, 2006 | 6.787 | 6.801 | 6.787 | 6.794 | 328,515 | +0.01(+0.11%) |
Nov 13, 2006 | 6.801 | 6.809 | 6.775 | 6.787 | 420,327 | -0.01(-0.22%) |
Nov 10, 2006 | 6.779 | 6.805 | 6.775 | 6.801 | 233,454 | +0.02(+0.33%) |
Nov 09, 2006 | 6.783 | 6.812 | 6.772 | 6.779 | 342,057 | -0.00(-0.05%) |
Nov 08, 2006 | 6.798 | 6.801 | 6.764 | 6.783 | 325,265 | -0.01(-0.11%) |
Nov 07, 2006 | 6.772 | 6.790 | 6.768 | 6.790 | 222,621 | +0.01(+0.22%) |
Nov 06, 2006 | 6.764 | 6.783 | 6.761 | 6.775 | 320,661 | +0.00(+0.05%) |
Nov 03, 2006 | 6.753 | 6.772 | 6.739 | 6.772 | 215,309 | +0.00(+0.00%) |
Nov 02, 2006 | 6.787 | 6.790 | 6.768 | 6.772 | 249,975 | -0.01(-0.16%) |
Nov 01, 2006 | 6.764 | 6.783 | 6.761 | 6.783 | 226,684 | +0.02(+0.33%) |
Oct 31, 2006 | 6.772 | 6.783 | 6.761 | 6.761 | 238,600 | -0.02(-0.27%) |
Oct 30, 2006 | 6.772 | 6.787 | 6.761 | 6.779 | 291,953 | +0.01(+0.22%) |
Oct 27, 2006 | 6.775 | 6.775 | 6.742 | 6.764 | 213,684 | -0.01(-0.16%) |
Oct 26, 2006 | 6.768 | 6.783 | 6.753 | 6.775 | 324,182 | +0.01(+0.16%) |
Oct 25, 2006 | 6.750 | 6.783 | 6.739 | 6.764 | 392,973 | +0.00(+0.05%) |
Oct 24, 2006 | 6.739 | 6.775 | 6.731 | 6.761 | 372,931 | +0.02(+0.33%) |
Oct 23, 2006 | 6.727 | 6.739 | 6.713 | 6.739 | 262,975 | +0.03(+0.38%) |
Oct 20, 2006 | 6.713 | 6.724 | 6.687 | 6.713 | 302,787 | +0.00(+0.00%) |
Oct 19, 2006 | 6.727 | 6.727 | 6.687 | 6.713 | 384,577 | -0.03(-0.44%) |
Oct 18, 2006 | 6.742 | 6.764 | 6.731 | 6.742 | 420,597 | -0.01(-0.16%) |
Oct 17, 2006 | 6.702 | 6.753 | 6.702 | 6.753 | 312,807 | +0.03(+0.38%) |
Oct 16, 2006 | 6.720 | 6.739 | 6.709 | 6.727 | 256,746 | +0.01(+0.11%) |
Oct 13, 2006 | 6.720 | 6.720 | 6.698 | 6.720 | 224,246 | +0.00(+0.00%) |
Oct 12, 2006 | 6.709 | 6.720 | 6.698 | 6.720 | 278,954 | +0.00(+0.05%) |
Oct 11, 2006 | 6.702 | 6.735 | 6.687 | 6.716 | 454,993 | +0.01(+0.11%) |
Oct 10, 2006 | 6.727 | 6.753 | 6.694 | 6.709 | 474,222 | -0.03(-0.44%) |
Oct 09, 2006 | 6.820 | 6.823 | 6.724 | 6.739 | 382,410 | -0.08(-1.19%) |
Oct 06, 2006 | 6.805 | 6.835 | 6.787 | 6.820 | 341,244 | +0.03(+0.43%) |
Oct 05, 2006 | 6.790 | 6.798 | 6.775 | 6.790 | 317,141 | +0.01(+0.11%) |
Oct 04, 2006 | 6.783 | 6.794 | 6.757 | 6.783 | 250,787 | +0.00(+0.00%) |
Oct 03, 2006 | 6.783 | 6.805 | 6.772 | 6.783 | 358,848 | -0.01(-0.16%) |
Oct 02, 2006 | 6.764 | 6.801 | 6.746 | 6.794 | 293,037 | +0.03(+0.49%) |
Sep 29, 2006 | 6.775 | 6.775 | 6.750 | 6.761 | 444,972 | +0.01(+0.22%) |
Sep 28, 2006 | 6.742 | 6.757 | 6.739 | 6.746 | 303,870 | +0.00(+0.05%) |
Sep 27, 2006 | 6.731 | 6.761 | 6.731 | 6.742 | 344,765 | +0.01(+0.16%) |
Sep 26, 2006 | 6.775 | 6.775 | 6.687 | 6.731 | 477,472 | -0.04(-0.55%) |
Sep 25, 2006 | 6.798 | 6.805 | 6.750 | 6.768 | 394,869 | -0.03(-0.49%) |
Sep 22, 2006 | 6.787 | 6.812 | 6.768 | 6.801 | 338,265 | +0.03(+0.38%) |
Sep 21, 2006 | 6.772 | 6.794 | 6.764 | 6.775 | 448,222 | +0.01(+0.11%) |
Sep 20, 2006 | 6.787 | 6.790 | 6.757 | 6.768 | 255,662 | -0.06(-0.87%) |
Sep 19, 2006 | 6.871 | 6.886 | 6.794 | 6.827 | 613,157 | -0.04(-0.64%) |
Sep 18, 2006 | 6.864 | 6.874 | 6.842 | 6.871 | 295,745 | +0.03(+0.49%) |
Sep 15, 2006 | 6.838 | 6.853 | 6.823 | 6.838 | 247,808 | +0.01(+0.16%) |
Sep 14, 2006 | 6.812 | 6.845 | 6.812 | 6.827 | 233,454 | +0.01(+0.11%) |
Sep 13, 2006 | 6.831 | 6.842 | 6.809 | 6.820 | 328,245 | -0.01(-0.11%) |
Sep 12, 2006 | 6.805 | 6.831 | 6.805 | 6.827 | 274,620 | +0.02(+0.27%) |
Sep 11, 2006 | 6.820 | 6.823 | 6.794 | 6.809 | 246,183 | +0.01(+0.22%) |
Sep 08, 2006 | 6.779 | 6.794 | 6.757 | 6.794 | 423,035 | +0.02(+0.33%) |
Sep 07, 2006 | 6.775 | 6.787 | 6.764 | 6.772 | 311,724 | +0.00(+0.00%) |
Sep 06, 2006 | 6.772 | 6.775 | 6.753 | 6.772 | 326,349 | +0.00(+0.05%) |
Sep 05, 2006 | 6.757 | 6.775 | 6.753 | 6.768 | 329,057 | +0.01(+0.16%) |
Sep 01, 2006 | 6.742 | 6.768 | 6.731 | 6.757 | 299,537 | +0.02(+0.27%) |
Aug 31, 2006 | 6.753 | 6.753 | 6.720 | 6.739 | 409,764 | +0.00(+0.00%) |
Aug 30, 2006 | 6.724 | 6.750 | 6.720 | 6.739 | 310,370 | +0.01(+0.22%) |
Aug 29, 2006 | 6.731 | 6.735 | 6.705 | 6.724 | 427,368 | +0.01(+0.16%) |
Aug 28, 2006 | 6.709 | 6.742 | 6.702 | 6.713 | 443,889 | +0.01(+0.17%) |
Aug 25, 2006 | 6.694 | 6.705 | 6.683 | 6.702 | 366,973 | +0.00(+0.06%) |
Aug 24, 2006 | 6.691 | 6.709 | 6.672 | 6.698 | 696,843 | -0.00(-0.06%) |
Aug 23, 2006 | 6.724 | 6.739 | 6.698 | 6.702 | 336,099 | -0.01(-0.22%) |
Aug 22, 2006 | 6.731 | 6.731 | 6.702 | 6.716 | 381,056 | -0.04(-0.60%) |
Aug 21, 2006 | 6.764 | 6.764 | 6.735 | 6.757 | 411,660 | -0.01(-0.11%) |
Aug 18, 2006 | 6.772 | 6.801 | 6.753 | 6.764 | 796,238 | -0.00(-0.05%) |
Aug 17, 2006 | 6.812 | 6.820 | 6.753 | 6.768 | 586,074 | -0.04(-0.60%) |
Aug 16, 2006 | 6.823 | 6.838 | 6.794 | 6.809 | 392,160 | +0.01(+0.22%) |
Aug 15, 2006 | 6.801 | 6.823 | 6.794 | 6.794 | 341,786 | -0.00(-0.05%) |
Aug 14, 2006 | 6.798 | 6.805 | 6.775 | 6.798 | 311,995 | +0.00(+0.00%) |
Aug 11, 2006 | 6.790 | 6.798 | 6.775 | 6.798 | 222,621 | +0.01(+0.11%) |
Aug 10, 2006 | 6.764 | 6.790 | 6.746 | 6.790 | 428,722 | +0.01(+0.22%) |
Aug 09, 2006 | 6.794 | 6.794 | 6.746 | 6.775 | 303,328 | -0.00(-0.05%) |
Aug 08, 2006 | 6.783 | 6.787 | 6.757 | 6.779 | 329,328 | +0.01(+0.11%) |
Aug 07, 2006 | 6.775 | 6.779 | 6.742 | 6.772 | 358,577 | +0.00(+0.05%) |
Aug 04, 2006 | 6.775 | 6.787 | 6.764 | 6.768 | 231,017 | -0.03(-0.38%) |
Aug 03, 2006 | 6.801 | 6.805 | 6.772 | 6.794 | 254,037 | -0.00(-0.05%) |
Aug 02, 2006 | 6.809 | 6.815 | 6.772 | 6.798 | 317,953 | -0.01(-0.16%) |
Aug 01, 2006 | 6.787 | 6.809 | 6.772 | 6.809 | 270,558 | +0.03(+0.49%) |
Jul 31, 2006 | 6.746 | 6.794 | 6.742 | 6.775 | 475,576 | +0.04(+0.55%) |
Jul 28, 2006 | 6.775 | 6.779 | 6.716 | 6.739 | 339,890 | -0.04(-0.60%) |
Jul 27, 2006 | 6.775 | 6.794 | 6.764 | 6.779 | 275,162 | +0.00(+0.05%) |
Jul 26, 2006 | 6.753 | 6.775 | 6.739 | 6.775 | 343,953 | +0.03(+0.49%) |
Jul 25, 2006 | 6.750 | 6.757 | 6.731 | 6.742 | 323,370 | -0.01(-0.16%) |
Jul 24, 2006 | 6.735 | 6.753 | 6.720 | 6.753 | 269,745 | +0.03(+0.49%) |
Jul 21, 2006 | 6.731 | 6.731 | 6.698 | 6.720 | 303,599 | -0.01(-0.11%) |
Jul 20, 2006 | 6.746 | 6.746 | 6.709 | 6.727 | 260,537 | -0.05(-0.71%) |
Jul 19, 2006 | 6.761 | 6.775 | 6.750 | 6.775 | 364,807 | +0.01(+0.22%) |
Jul 18, 2006 | 6.768 | 6.787 | 6.753 | 6.761 | 384,306 | -0.01(-0.11%) |
Jul 17, 2006 | 6.739 | 6.775 | 6.739 | 6.768 | 349,911 | +0.03(+0.44%) |
Jul 14, 2006 | 6.742 | 6.761 | 6.705 | 6.739 | 361,557 | -0.02(-0.33%) |
Jul 13, 2006 | 6.764 | 6.772 | 6.750 | 6.761 | 316,599 | -0.01(-0.11%) |
Jul 12, 2006 | 6.761 | 6.768 | 6.731 | 6.768 | 257,829 | +0.01(+0.11%) |
Jul 11, 2006 | 6.764 | 6.764 | 6.731 | 6.761 | 265,683 | -0.00(-0.05%) |
Jul 10, 2006 | 6.779 | 6.779 | 6.750 | 6.764 | 236,163 | -0.00(-0.05%) |
Jul 07, 2006 | 6.768 | 6.779 | 6.735 | 6.768 | 258,641 | -0.01(-0.11%) |
Jul 06, 2006 | 6.757 | 6.775 | 6.735 | 6.775 | 271,370 | +0.03(+0.38%) |
Jul 05, 2006 | 6.731 | 6.750 | 6.724 | 6.750 | 225,600 | +0.01(+0.16%) |