Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.063 | 8.139 | 8.005 | 8.120 | 6,426,966 | +0.06(+0.71%) |
Mar 29, 2007 | 8.153 | 8.153 | 8.036 | 8.063 | 5,592,472 | -0.03(-0.41%) |
Mar 28, 2007 | 8.096 | 8.139 | 7.995 | 8.096 | 2,415,461 | -0.05(-0.58%) |
Mar 27, 2007 | 8.277 | 8.299 | 8.129 | 8.143 | 1,349,487 | -0.17(-2.00%) |
Mar 26, 2007 | 8.476 | 8.480 | 8.240 | 8.310 | 5,753,437 | -0.14(-1.63%) |
Mar 23, 2007 | 8.524 | 8.534 | 8.445 | 8.447 | 1,198,734 | -0.04(-0.51%) |
Mar 22, 2007 | 8.542 | 8.616 | 8.443 | 8.491 | 1,981,193 | -0.01(-0.15%) |
Mar 21, 2007 | 8.476 | 8.567 | 8.359 | 8.503 | 2,223,372 | +0.02(+0.29%) |
Mar 20, 2007 | 8.423 | 8.517 | 8.343 | 8.478 | 1,349,974 | +0.04(+0.44%) |
Mar 19, 2007 | 8.445 | 8.501 | 8.396 | 8.441 | 1,024,151 | +0.03(+0.34%) |
Mar 16, 2007 | 8.643 | 8.684 | 8.378 | 8.412 | 3,374,448 | -0.23(-2.69%) |
Mar 15, 2007 | 8.378 | 8.651 | 8.378 | 8.645 | 2,735,934 | +0.28(+3.29%) |
Mar 14, 2007 | 8.326 | 8.402 | 8.180 | 8.369 | 2,247,687 | +0.03(+0.35%) |
Mar 13, 2007 | 8.727 | 8.667 | 8.312 | 8.341 | 1,917,002 | -0.39(-4.43%) |
Mar 12, 2007 | 8.608 | 8.756 | 8.548 | 8.727 | 2,683,413 | +0.14(+1.65%) |
Mar 09, 2007 | 8.406 | 8.604 | 8.390 | 8.585 | 2,168,420 | +0.26(+3.11%) |
Mar 08, 2007 | 8.287 | 8.466 | 8.264 | 8.326 | 1,970,495 | +0.12(+1.43%) |
Mar 07, 2007 | 8.398 | 8.398 | 8.157 | 8.209 | 3,476,572 | -0.17(-2.08%) |
Mar 06, 2007 | 8.412 | 8.540 | 8.357 | 8.384 | 3,007,291 | +0.04(+0.44%) |
Mar 05, 2007 | 8.544 | 8.663 | 8.328 | 8.347 | 2,788,941 | -0.30(-3.43%) |
Mar 02, 2007 | 8.908 | 8.925 | 8.610 | 8.643 | 3,004,373 | -0.31(-3.49%) |
Mar 01, 2007 | 8.935 | 9.046 | 8.801 | 8.955 | 4,583,351 | -0.16(-1.80%) |
Feb 28, 2007 | 8.982 | 9.169 | 8.900 | 9.120 | 3,147,832 | +0.15(+1.70%) |
Feb 27, 2007 | 8.741 | 9.305 | 8.741 | 8.968 | 3,227,099 | -0.37(-3.99%) |
Feb 26, 2007 | 9.377 | 9.377 | 9.138 | 9.340 | 2,795,214 | -0.03(-0.33%) |
Feb 23, 2007 | 9.648 | 9.648 | 9.338 | 9.371 | 3,384,661 | -0.28(-2.94%) |
Feb 22, 2007 | 9.511 | 9.739 | 9.480 | 9.655 | 3,445,449 | +0.12(+1.27%) |
Feb 21, 2007 | 9.338 | 9.541 | 9.321 | 9.533 | 1,439,939 | +0.16(+1.71%) |
Feb 20, 2007 | 9.204 | 9.387 | 9.202 | 9.373 | 4,812,443 | -0.06(-0.65%) |
Feb 16, 2007 | 9.395 | 9.459 | 9.214 | 9.434 | 1,680,173 | +0.04(+0.39%) |
Feb 15, 2007 | 9.325 | 9.552 | 9.254 | 9.397 | 3,273,298 | +0.26(+2.81%) |
Feb 14, 2007 | 9.155 | 9.317 | 9.130 | 9.140 | 3,019,798 | -0.15(-1.66%) |
Feb 13, 2007 | 9.112 | 9.295 | 9.031 | 9.295 | 2,134,437 | +0.17(+1.89%) |
Feb 12, 2007 | 9.264 | 9.264 | 9.052 | 9.122 | 2,347,102 | -0.17(-1.81%) |
Feb 09, 2007 | 9.348 | 9.387 | 9.169 | 9.291 | 5,190,300 | -0.07(-0.73%) |
Feb 08, 2007 | 9.325 | 9.387 | 9.266 | 9.358 | 3,309,770 | -0.07(-0.76%) |
Feb 07, 2007 | 9.229 | 9.430 | 9.151 | 9.430 | 1,482,734 | +0.22(+2.41%) |
Feb 06, 2007 | 9.058 | 9.208 | 9.025 | 9.208 | 1,205,056 | +0.18(+2.00%) |
Feb 05, 2007 | 8.996 | 9.079 | 8.970 | 9.027 | 1,924,296 | -0.01(-0.14%) |
Feb 02, 2007 | 8.949 | 9.056 | 8.949 | 9.040 | 1,198,734 | +0.00(+0.02%) |
Feb 01, 2007 | 9.038 | 9.060 | 8.970 | 9.038 | 1,439,453 | +0.05(+0.57%) |
Jan 31, 2007 | 8.908 | 9.087 | 8.890 | 8.986 | 1,817,796 | +0.05(+0.53%) |
Jan 30, 2007 | 8.910 | 8.939 | 8.803 | 8.939 | 2,050,248 | +0.02(+0.28%) |
Jan 29, 2007 | 8.797 | 8.933 | 8.785 | 8.914 | 1,212,350 | +0.09(+1.03%) |
Jan 26, 2007 | 8.783 | 8.842 | 8.682 | 8.824 | 1,606,255 | +0.08(+0.92%) |
Jan 25, 2007 | 8.530 | 8.785 | 8.484 | 8.744 | 2,575,454 | +0.13(+1.55%) |
Jan 24, 2007 | 8.396 | 8.610 | 8.394 | 8.610 | 781,973 | +0.21(+2.45%) |
Jan 23, 2007 | 8.343 | 8.503 | 8.330 | 8.404 | 1,111,199 | +0.06(+0.69%) |
Jan 22, 2007 | 8.464 | 8.482 | 8.308 | 8.347 | 1,633,001 | -0.09(-1.02%) |
Jan 19, 2007 | 8.194 | 8.439 | 8.149 | 8.433 | 1,075,213 | +0.20(+2.45%) |
Jan 18, 2007 | 8.499 | 8.534 | 8.219 | 8.232 | 1,747,769 | +0.01(+0.10%) |
Jan 17, 2007 | 8.149 | 8.227 | 8.071 | 8.223 | 1,821,200 | +0.03(+0.35%) |
Jan 16, 2007 | 8.153 | 8.225 | 8.116 | 8.194 | 1,495,864 | +0.08(+0.94%) |
Jan 12, 2007 | 8.014 | 8.133 | 8.009 | 8.118 | 879,233 | +0.13(+1.57%) |
Jan 11, 2007 | 7.948 | 8.030 | 7.892 | 7.993 | 2,151,886 | +0.08(+1.07%) |
Jan 10, 2007 | 7.861 | 7.931 | 7.835 | 7.909 | 782,459 | +0.00(+0.03%) |
Jan 09, 2007 | 7.824 | 7.940 | 7.752 | 7.907 | 2,273,947 | +0.09(+1.21%) |
Jan 08, 2007 | 7.892 | 7.935 | 7.765 | 7.812 | 2,626,030 | -0.09(-1.20%) |
Jan 05, 2007 | 8.090 | 8.092 | 7.857 | 7.907 | 2,340,571 | -0.20(-2.41%) |
Jan 04, 2007 | 8.203 | 8.205 | 8.028 | 8.102 | 2,667,366 | -0.12(-1.50%) |
Jan 03, 2007 | 8.433 | 8.503 | 8.149 | 8.225 | 2,022,529 | -0.16(-1.86%) |
Dec 29, 2006 | 8.336 | 8.384 | 8.266 | 8.382 | 2,147,995 | +0.06(+0.74%) |
Dec 28, 2006 | 8.225 | 8.390 | 8.194 | 8.320 | 1,287,727 | +0.07(+0.85%) |
Dec 27, 2006 | 8.172 | 8.266 | 8.168 | 8.250 | 872,911 | +0.11(+1.31%) |
Dec 26, 2006 | 8.061 | 8.211 | 8.061 | 8.143 | 743,555 | +0.05(+0.56%) |
Dec 22, 2006 | 8.192 | 8.223 | 8.083 | 8.098 | 1,017,829 | -0.08(-0.98%) |
Dec 21, 2006 | 8.250 | 8.345 | 8.110 | 8.178 | 1,919,433 | -0.04(-0.48%) |
Dec 20, 2006 | 8.236 | 8.266 | 8.184 | 8.217 | 898,199 | +0.01(+0.15%) |
Dec 19, 2006 | 8.256 | 8.273 | 8.118 | 8.205 | 1,457,933 | -0.09(-1.09%) |
Dec 18, 2006 | 8.326 | 8.341 | 8.266 | 8.295 | 1,237,152 | +0.01(+0.12%) |
Dec 15, 2006 | 8.308 | 8.318 | 8.205 | 8.285 | 3,192,572 | -0.00(-0.02%) |
Dec 14, 2006 | 8.287 | 8.336 | 8.262 | 8.287 | 1,521,152 | +0.02(+0.27%) |
Dec 13, 2006 | 8.277 | 8.303 | 8.110 | 8.264 | 2,488,893 | +0.00(+0.05%) |
Dec 12, 2006 | 8.328 | 8.388 | 8.240 | 8.260 | 2,244,283 | +0.06(+0.75%) |
Dec 11, 2006 | 8.104 | 8.234 | 8.083 | 8.199 | 1,280,919 | +0.07(+0.91%) |
Dec 08, 2006 | 8.123 | 8.139 | 8.055 | 8.125 | 1,366,022 | -0.01(-0.08%) |
Dec 07, 2006 | 8.098 | 8.182 | 8.020 | 8.131 | 1,297,453 | +0.05(+0.66%) |
Dec 06, 2006 | 8.092 | 8.143 | 8.011 | 8.077 | 2,235,043 | -0.05(-0.56%) |
Dec 05, 2006 | 8.322 | 8.332 | 8.123 | 8.123 | 2,331,817 | -0.17(-2.03%) |
Dec 04, 2006 | 8.215 | 8.378 | 8.215 | 8.291 | 3,200,839 | -0.01(-0.07%) |
Dec 01, 2006 | 8.291 | 8.427 | 8.168 | 8.297 | 1,988,002 | -0.09(-1.10%) |
Nov 30, 2006 | 8.332 | 8.427 | 8.283 | 8.390 | 1,462,796 | +0.06(+0.69%) |
Nov 29, 2006 | 8.225 | 8.336 | 8.190 | 8.332 | 1,181,227 | +0.12(+1.50%) |
Nov 28, 2006 | 8.112 | 8.219 | 8.061 | 8.209 | 2,381,420 | +0.08(+0.96%) |
Nov 27, 2006 | 8.406 | 8.431 | 8.125 | 8.131 | 2,539,468 | -0.36(-4.28%) |
Nov 24, 2006 | 8.328 | 8.495 | 8.318 | 8.495 | 663,802 | +0.14(+1.72%) |
Nov 22, 2006 | 8.194 | 8.369 | 8.192 | 8.351 | 1,174,905 | +0.16(+1.93%) |
Nov 21, 2006 | 8.205 | 8.223 | 8.123 | 8.192 | 1,488,570 | +0.08(+0.99%) |
Nov 20, 2006 | 7.917 | 8.143 | 7.905 | 8.112 | 3,943,908 | +0.37(+4.78%) |
Nov 17, 2006 | 7.752 | 7.761 | 7.691 | 7.742 | 861,240 | -0.00(-0.05%) |
Nov 16, 2006 | 7.794 | 7.806 | 7.715 | 7.746 | 1,316,419 | +0.02(+0.27%) |
Nov 15, 2006 | 7.689 | 7.812 | 7.654 | 7.726 | 1,829,954 | +0.05(+0.59%) |
Nov 14, 2006 | 7.619 | 7.701 | 7.590 | 7.680 | 1,952,988 | +0.09(+1.14%) |
Nov 13, 2006 | 7.615 | 7.691 | 7.592 | 7.594 | 953,638 | -0.01(-0.14%) |
Nov 10, 2006 | 7.547 | 7.629 | 7.543 | 7.604 | 652,617 | +0.02(+0.33%) |
Nov 09, 2006 | 7.600 | 7.633 | 7.526 | 7.580 | 807,261 | -0.00(-0.05%) |
Nov 08, 2006 | 7.465 | 7.606 | 7.452 | 7.584 | 912,788 | +0.10(+1.32%) |
Nov 07, 2006 | 7.641 | 7.676 | 7.473 | 7.485 | 1,691,358 | -0.16(-2.05%) |
Nov 06, 2006 | 7.650 | 7.691 | 7.617 | 7.641 | 879,720 | +0.01(+0.11%) |
Nov 03, 2006 | 7.763 | 7.763 | 7.528 | 7.633 | 1,291,131 | -0.08(-1.01%) |
Nov 02, 2006 | 7.608 | 7.711 | 7.578 | 7.711 | 1,236,179 | +0.09(+1.13%) |
Nov 01, 2006 | 7.865 | 7.894 | 7.615 | 7.625 | 1,398,604 | -0.23(-2.93%) |
Oct 31, 2006 | 7.837 | 7.882 | 7.794 | 7.855 | 1,660,234 | +0.05(+0.69%) |
Oct 30, 2006 | 7.796 | 7.861 | 7.752 | 7.802 | 1,894,145 | -0.03(-0.42%) |
Oct 27, 2006 | 7.927 | 7.942 | 7.775 | 7.835 | 1,880,043 | -0.11(-1.35%) |
Oct 26, 2006 | 7.861 | 7.954 | 7.775 | 7.942 | 1,994,324 | +0.12(+1.47%) |
Oct 25, 2006 | 7.907 | 7.960 | 7.756 | 7.826 | 1,043,603 | -0.08(-0.99%) |
Oct 24, 2006 | 7.981 | 8.001 | 7.814 | 7.905 | 1,279,460 | -0.12(-1.46%) |
Oct 23, 2006 | 7.892 | 8.022 | 7.826 | 8.022 | 1,412,707 | +0.11(+1.38%) |
Oct 20, 2006 | 7.937 | 7.956 | 7.868 | 7.913 | 751,822 | -0.02(-0.21%) |
Oct 19, 2006 | 7.979 | 8.018 | 7.894 | 7.929 | 638,514 | -0.05(-0.62%) |
Oct 18, 2006 | 7.999 | 8.024 | 7.937 | 7.979 | 628,788 | +0.00(+0.00%) |
Oct 17, 2006 | 7.950 | 8.018 | 7.944 | 7.979 | 422,110 | -0.02(-0.28%) |
Oct 16, 2006 | 7.948 | 8.014 | 7.937 | 8.001 | 563,623 | +0.03(+0.41%) |
Oct 13, 2006 | 7.882 | 7.968 | 7.876 | 7.968 | 879,720 | +0.10(+1.23%) |
Oct 12, 2006 | 7.769 | 7.884 | 7.742 | 7.872 | 900,144 | +0.13(+1.65%) |
Oct 11, 2006 | 7.742 | 7.814 | 7.691 | 7.744 | 891,877 | -0.02(-0.32%) |
Oct 10, 2006 | 7.754 | 7.818 | 7.691 | 7.769 | 698,329 | +0.00(+0.03%) |
Oct 09, 2006 | 7.699 | 7.810 | 7.662 | 7.767 | 803,857 | +0.03(+0.43%) |
Oct 06, 2006 | 7.754 | 7.849 | 7.701 | 7.734 | 1,233,747 | -0.11(-1.42%) |
Oct 05, 2006 | 7.787 | 7.859 | 7.763 | 7.845 | 1,026,583 | +0.03(+0.45%) |
Oct 04, 2006 | 7.732 | 7.839 | 7.732 | 7.810 | 1,552,762 | +0.06(+0.74%) |
Oct 03, 2006 | 7.602 | 7.812 | 7.592 | 7.752 | 1,326,631 | +0.12(+1.62%) |
Oct 02, 2006 | 7.615 | 7.705 | 7.573 | 7.629 | 656,021 | -0.02(-0.30%) |
Sep 29, 2006 | 7.629 | 7.678 | 7.578 | 7.652 | 1,991,406 | +0.01(+0.08%) |
Sep 28, 2006 | 7.752 | 7.754 | 7.629 | 7.645 | 1,810,015 | -0.09(-1.22%) |
Sep 27, 2006 | 7.664 | 7.746 | 7.623 | 7.740 | 906,953 | +0.04(+0.53%) |
Sep 26, 2006 | 7.738 | 7.752 | 7.668 | 7.699 | 780,028 | -0.04(-0.50%) |
Sep 25, 2006 | 7.771 | 7.791 | 7.660 | 7.738 | 1,117,035 | -0.03(-0.40%) |
Sep 22, 2006 | 7.660 | 7.796 | 7.608 | 7.769 | 1,324,200 | +0.10(+1.37%) |
Sep 21, 2006 | 7.808 | 7.812 | 7.639 | 7.664 | 1,195,816 | -0.12(-1.48%) |
Sep 20, 2006 | 7.742 | 7.824 | 7.734 | 7.779 | 1,589,720 | +0.06(+0.75%) |
Sep 19, 2006 | 7.724 | 7.752 | 7.656 | 7.722 | 1,482,734 | +0.04(+0.51%) |
Sep 18, 2006 | 7.689 | 7.711 | 7.643 | 7.682 | 1,094,665 | -0.02(-0.24%) |
Sep 15, 2006 | 7.759 | 7.763 | 7.670 | 7.701 | 2,233,584 | -0.02(-0.24%) |
Sep 14, 2006 | 7.680 | 7.719 | 7.631 | 7.719 | 1,070,350 | +0.01(+0.08%) |
Sep 13, 2006 | 7.641 | 7.791 | 7.598 | 7.713 | 974,062 | -0.05(-0.64%) |
Sep 12, 2006 | 7.670 | 7.765 | 7.611 | 7.763 | 1,735,125 | +0.10(+1.34%) |
Sep 11, 2006 | 7.606 | 7.682 | 7.559 | 7.660 | 1,316,905 | +0.03(+0.38%) |
Sep 08, 2006 | 7.650 | 7.699 | 7.576 | 7.631 | 1,360,672 | +0.02(+0.24%) |
Sep 07, 2006 | 7.732 | 7.781 | 7.594 | 7.613 | 1,548,871 | -0.15(-1.99%) |
Sep 06, 2006 | 7.773 | 7.833 | 7.752 | 7.767 | 1,734,638 | -0.08(-1.00%) |
Sep 05, 2006 | 7.701 | 7.847 | 7.693 | 7.845 | 1,324,686 | +0.11(+1.46%) |
Sep 01, 2006 | 7.763 | 7.814 | 7.722 | 7.732 | 1,223,049 | -0.03(-0.37%) |
Aug 31, 2006 | 7.773 | 7.847 | 7.759 | 7.761 | 1,135,028 | -0.00(-0.03%) |
Aug 30, 2006 | 7.752 | 7.800 | 7.744 | 7.763 | 1,597,988 | +0.01(+0.13%) |
Aug 29, 2006 | 7.773 | 7.804 | 7.701 | 7.752 | 2,144,591 | -0.00(-0.03%) |
Aug 28, 2006 | 7.588 | 7.769 | 7.588 | 7.754 | 1,592,638 | +0.15(+2.00%) |
Aug 25, 2006 | 7.582 | 7.658 | 7.541 | 7.602 | 1,193,871 | -0.01(-0.14%) |
Aug 24, 2006 | 7.648 | 7.666 | 7.559 | 7.613 | 974,549 | -0.01(-0.13%) |
Aug 23, 2006 | 7.722 | 7.722 | 7.621 | 7.623 | 1,119,467 | -0.09(-1.17%) |
Aug 22, 2006 | 7.635 | 7.713 | 7.629 | 7.713 | 816,987 | +0.05(+0.59%) |
Aug 21, 2006 | 7.666 | 7.685 | 7.615 | 7.668 | 757,172 | -0.01(-0.16%) |
Aug 18, 2006 | 7.685 | 7.705 | 7.619 | 7.680 | 989,624 | +0.01(+0.13%) |
Aug 17, 2006 | 7.666 | 7.711 | 7.652 | 7.670 | 1,337,330 | +0.00(+0.00%) |
Aug 16, 2006 | 7.516 | 7.701 | 7.506 | 7.670 | 1,644,186 | +0.20(+2.61%) |
Aug 15, 2006 | 7.536 | 7.539 | 7.454 | 7.475 | 3,569,942 | +0.05(+0.72%) |
Aug 14, 2006 | 7.409 | 7.600 | 7.409 | 7.421 | 1,574,159 | +0.02(+0.31%) |
Aug 11, 2006 | 7.436 | 7.454 | 7.395 | 7.399 | 1,339,275 | -0.07(-0.96%) |
Aug 10, 2006 | 7.413 | 7.580 | 7.403 | 7.471 | 2,877,934 | -0.11(-1.41%) |
Aug 09, 2006 | 7.672 | 7.777 | 7.567 | 7.578 | 5,293,396 | -0.04(-0.57%) |
Aug 08, 2006 | 7.670 | 7.711 | 7.565 | 7.621 | 1,078,131 | -0.04(-0.54%) |
Aug 07, 2006 | 7.664 | 7.711 | 7.608 | 7.662 | 1,172,960 | -0.10(-1.35%) |
Aug 04, 2006 | 7.701 | 7.785 | 7.691 | 7.767 | 2,430,050 | +0.08(+1.02%) |
Aug 03, 2006 | 7.557 | 7.703 | 7.539 | 7.689 | 1,268,761 | +0.11(+1.44%) |
Aug 02, 2006 | 7.520 | 7.594 | 7.495 | 7.580 | 1,365,535 | +0.06(+0.79%) |
Aug 01, 2006 | 7.606 | 7.617 | 7.514 | 7.520 | 1,116,549 | -0.14(-1.80%) |
Jul 31, 2006 | 7.722 | 7.722 | 7.588 | 7.658 | 1,318,364 | -0.06(-0.83%) |
Jul 28, 2006 | 7.588 | 7.759 | 7.526 | 7.722 | 1,930,618 | +0.14(+1.87%) |
Jul 27, 2006 | 7.691 | 7.711 | 7.578 | 7.580 | 1,766,734 | -0.08(-0.99%) |
Jul 26, 2006 | 7.567 | 7.672 | 7.534 | 7.656 | 1,724,912 | +0.07(+0.95%) |
Jul 25, 2006 | 7.571 | 7.639 | 7.473 | 7.584 | 1,479,330 | +0.05(+0.66%) |
Jul 24, 2006 | 7.407 | 7.584 | 7.446 | 7.534 | 1,286,754 | +0.13(+1.72%) |
Jul 21, 2006 | 7.366 | 7.446 | 7.349 | 7.407 | 3,039,386 | +0.00(+0.06%) |
Jul 20, 2006 | 7.465 | 7.526 | 7.353 | 7.403 | 3,616,141 | -0.18(-2.41%) |
Jul 19, 2006 | 7.520 | 7.611 | 7.508 | 7.586 | 2,319,660 | +0.06(+0.74%) |
Jul 18, 2006 | 7.413 | 7.553 | 7.382 | 7.530 | 1,140,378 | +0.16(+2.15%) |
Jul 17, 2006 | 7.286 | 7.387 | 7.263 | 7.372 | 1,654,885 | +0.06(+0.82%) |
Jul 14, 2006 | 7.240 | 7.378 | 7.199 | 7.312 | 2,596,365 | +0.03(+0.48%) |
Jul 13, 2006 | 7.370 | 7.458 | 7.253 | 7.277 | 1,495,378 | -0.12(-1.64%) |
Jul 12, 2006 | 7.485 | 7.502 | 7.368 | 7.399 | 1,249,795 | -0.08(-1.13%) |
Jul 11, 2006 | 7.423 | 7.495 | 7.345 | 7.483 | 2,442,694 | +0.02(+0.25%) |
Jul 10, 2006 | 7.444 | 7.539 | 7.417 | 7.465 | 1,678,227 | +0.02(+0.25%) |
Jul 07, 2006 | 7.432 | 7.534 | 7.403 | 7.446 | 2,091,584 | +0.01(+0.17%) |
Jul 06, 2006 | 7.444 | 7.462 | 7.382 | 7.434 | 1,613,063 | +0.02(+0.22%) |
Jul 05, 2006 | 7.399 | 7.481 | 7.341 | 7.417 | 2,128,543 | -0.02(-0.33%) |
Jul 03, 2006 | 7.388 | 7.446 | 7.366 | 7.442 | 1,048,953 | +0.00(+0.03%) |
Jun 30, 2006 | 7.218 | 7.485 | 7.218 | 7.440 | 4,688,436 | +0.25(+3.49%) |
Jun 29, 2006 | 6.891 | 7.189 | 6.858 | 7.189 | 6,531,521 | +0.39(+5.81%) |
Jun 28, 2006 | 6.794 | 6.837 | 6.759 | 6.794 | 1,981,680 | +0.01(+0.15%) |
Jun 27, 2006 | 6.745 | 6.841 | 6.745 | 6.784 | 2,761,708 | +0.09(+1.29%) |
Jun 26, 2006 | 6.496 | 6.769 | 6.490 | 6.697 | 4,251,251 | +0.25(+3.92%) |
Jun 23, 2006 | 6.469 | 6.490 | 6.418 | 6.445 | 1,902,899 | -0.06(-0.85%) |
Jun 22, 2006 | 6.582 | 6.613 | 6.490 | 6.500 | 1,929,645 | -0.12(-1.86%) |
Jun 21, 2006 | 6.492 | 6.632 | 6.492 | 6.623 | 1,096,124 | +0.12(+1.77%) |
Jun 20, 2006 | 6.504 | 6.570 | 6.490 | 6.508 | 1,653,426 | -0.01(-0.09%) |
Jun 19, 2006 | 6.611 | 6.642 | 6.496 | 6.514 | 1,910,680 | -0.10(-1.52%) |
Jun 16, 2006 | 6.578 | 6.621 | 6.514 | 6.615 | 5,007,450 | +0.04(+0.56%) |
Jun 15, 2006 | 6.539 | 6.599 | 6.527 | 6.578 | 2,721,831 | +0.05(+0.69%) |
Jun 14, 2006 | 6.560 | 6.601 | 6.486 | 6.533 | 1,866,426 | -0.03(-0.53%) |
Jun 13, 2006 | 6.580 | 6.700 | 6.543 | 6.568 | 2,417,893 | -0.03(-0.47%) |
Jun 12, 2006 | 6.704 | 6.714 | 6.591 | 6.599 | 1,196,789 | -0.10(-1.53%) |
Jun 09, 2006 | 6.704 | 6.774 | 6.646 | 6.702 | 1,561,029 | +0.03(+0.43%) |
Jun 08, 2006 | 6.580 | 6.702 | 6.498 | 6.673 | 1,599,933 | +0.06(+0.90%) |
Jun 07, 2006 | 6.663 | 6.720 | 6.578 | 6.613 | 3,853,942 | -0.06(-0.86%) |
Jun 06, 2006 | 6.734 | 6.747 | 6.621 | 6.671 | 2,296,317 | -0.07(-1.01%) |
Jun 05, 2006 | 6.541 | 6.878 | 6.541 | 6.739 | 3,175,065 | +0.19(+2.86%) |
Jun 02, 2006 | 6.541 | 6.595 | 6.512 | 6.551 | 1,700,597 | +0.06(+0.98%) |
Jun 01, 2006 | 6.375 | 6.488 | 6.362 | 6.488 | 1,278,001 | +0.11(+1.77%) |
May 31, 2006 | 6.319 | 6.405 | 6.274 | 6.375 | 3,091,907 | +0.08(+1.27%) |
May 30, 2006 | 6.323 | 6.352 | 6.272 | 6.294 | 2,666,879 | -0.08(-1.29%) |
May 26, 2006 | 6.360 | 6.389 | 6.313 | 6.377 | 1,329,549 | +0.06(+0.91%) |
May 25, 2006 | 6.171 | 6.321 | 6.169 | 6.319 | 2,747,119 | +0.19(+3.02%) |
May 24, 2006 | 6.029 | 6.159 | 6.019 | 6.134 | 2,179,118 | +0.06(+0.91%) |
May 23, 2006 | 6.220 | 6.251 | 6.068 | 6.079 | 1,637,864 | -0.09(-1.40%) |
May 22, 2006 | 6.148 | 6.196 | 6.111 | 6.165 | 2,349,810 | -0.03(-0.56%) |
May 19, 2006 | 6.159 | 6.284 | 6.098 | 6.200 | 2,084,776 | +0.03(+0.50%) |
May 18, 2006 | 6.177 | 6.227 | 6.101 | 6.169 | 2,154,803 | +0.02(+0.33%) |
May 17, 2006 | 6.200 | 6.233 | 6.113 | 6.148 | 2,038,091 | -0.11(-1.81%) |
May 16, 2006 | 6.198 | 6.294 | 6.198 | 6.262 | 1,188,521 | +0.06(+0.89%) |
May 15, 2006 | 5.953 | 6.218 | 5.953 | 6.206 | 1,009,562 | +0.06(+0.94%) |
May 12, 2006 | 6.190 | 6.206 | 6.091 | 6.148 | 1,399,576 | -0.07(-1.16%) |
May 11, 2006 | 6.395 | 6.416 | 6.218 | 6.220 | 1,469,604 | -0.19(-2.98%) |
May 10, 2006 | 6.420 | 6.588 | 6.364 | 6.412 | 1,173,932 | -0.03(-0.54%) |
May 09, 2006 | 6.432 | 6.490 | 6.387 | 6.447 | 977,953 | -0.03(-0.41%) |
May 08, 2006 | 6.364 | 6.484 | 6.352 | 6.473 | 2,165,502 | -0.01(-0.19%) |
May 05, 2006 | 6.529 | 6.638 | 6.486 | 6.486 | 1,451,124 | +0.04(+0.61%) |
May 04, 2006 | 6.368 | 6.488 | 6.368 | 6.447 | 1,170,042 | +0.07(+1.16%) |
May 03, 2006 | 6.354 | 6.399 | 6.317 | 6.373 | 1,225,967 | +0.02(+0.39%) |
May 02, 2006 | 6.410 | 6.416 | 6.292 | 6.348 | 1,796,885 | -0.07(-1.12%) |
May 01, 2006 | 6.527 | 6.570 | 6.399 | 6.420 | 2,053,652 | -0.07(-1.01%) |
Apr 28, 2006 | 6.399 | 6.543 | 6.383 | 6.486 | 2,228,235 | +0.05(+0.70%) |
Apr 27, 2006 | 6.317 | 6.519 | 6.264 | 6.440 | 1,893,173 | +0.08(+1.20%) |
Apr 26, 2006 | 6.449 | 6.480 | 6.360 | 6.364 | 1,615,981 | -0.04(-0.67%) |
Apr 25, 2006 | 6.438 | 6.461 | 6.385 | 6.408 | 1,221,104 | -0.03(-0.42%) |
Apr 24, 2006 | 6.504 | 6.525 | 6.420 | 6.434 | 1,024,638 | -0.08(-1.20%) |
Apr 21, 2006 | 6.656 | 6.663 | 6.463 | 6.512 | 1,140,378 | -0.02(-0.28%) |
Apr 20, 2006 | 6.568 | 6.574 | 6.477 | 6.531 | 964,822 | -0.05(-0.75%) |
Apr 19, 2006 | 6.457 | 6.621 | 6.457 | 6.580 | 4,406,868 | +0.07(+1.11%) |
Apr 18, 2006 | 6.309 | 6.533 | 6.319 | 6.508 | 1,373,802 | +0.20(+3.16%) |
Apr 17, 2006 | 6.319 | 6.364 | 6.286 | 6.309 | 1,002,754 | -0.01(-0.16%) |
Apr 13, 2006 | 6.410 | 6.395 | 6.309 | 6.319 | 1,178,309 | -0.09(-1.41%) |
Apr 12, 2006 | 6.442 | 6.517 | 6.397 | 6.410 | 945,857 | -0.04(-0.61%) |
Apr 11, 2006 | 6.539 | 6.560 | 6.449 | 6.449 | 784,404 | -0.07(-1.10%) |
Apr 10, 2006 | 6.578 | 6.617 | 6.510 | 6.521 | 881,179 | -0.09(-1.34%) |
Apr 07, 2006 | 6.815 | 6.837 | 6.601 | 6.609 | 1,828,495 | -0.22(-3.22%) |
Apr 06, 2006 | 6.841 | 6.864 | 6.804 | 6.829 | 1,787,645 | -0.02(-0.33%) |
Apr 05, 2006 | 6.782 | 6.872 | 6.767 | 6.852 | 1,028,042 | +0.08(+1.22%) |
Apr 04, 2006 | 6.732 | 6.825 | 6.677 | 6.769 | 1,123,843 | -0.04(-0.57%) |