Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.409 | 7.472 | 7.359 | 7.380 | 1,772,273 | -0.02(-0.29%) |
Apr 27, 2007 | 7.423 | 7.465 | 7.380 | 7.402 | 2,513,150 | -0.18(-2.33%) |
Apr 26, 2007 | 7.606 | 7.628 | 7.529 | 7.578 | 3,654,338 | -0.18(-2.28%) |
Apr 25, 2007 | 7.691 | 7.762 | 7.670 | 7.755 | 2,637,730 | +0.06(+0.73%) |
Apr 24, 2007 | 7.691 | 7.769 | 7.649 | 7.698 | 1,906,687 | +0.01(+0.09%) |
Apr 23, 2007 | 7.705 | 7.726 | 7.663 | 7.691 | 1,722,900 | -0.09(-1.18%) |
Apr 20, 2007 | 7.825 | 7.825 | 7.762 | 7.783 | 2,268,471 | +0.00(+0.00%) |
Apr 19, 2007 | 7.790 | 7.818 | 7.755 | 7.783 | 2,635,643 | -0.13(-1.61%) |
Apr 18, 2007 | 7.882 | 7.945 | 7.882 | 7.910 | 1,367,077 | -0.01(-0.09%) |
Apr 17, 2007 | 7.910 | 7.931 | 7.861 | 7.917 | 1,757,732 | -0.06(-0.80%) |
Apr 16, 2007 | 7.938 | 8.009 | 7.917 | 7.981 | 2,904,042 | +0.00(+0.00%) |
Apr 13, 2007 | 7.981 | 7.988 | 7.931 | 7.981 | 1,792,855 | -0.11(-1.31%) |
Apr 12, 2007 | 8.037 | 8.101 | 7.974 | 8.087 | 1,500,139 | -0.05(-0.61%) |
Apr 11, 2007 | 8.193 | 8.200 | 8.101 | 8.136 | 1,588,245 | -0.11(-1.29%) |
Apr 10, 2007 | 8.178 | 8.277 | 8.178 | 8.242 | 3,209,765 | +0.08(+0.95%) |
Apr 09, 2007 | 8.164 | 8.214 | 8.094 | 8.164 | 2,120,430 | +0.00(+0.00%) |
Apr 05, 2007 | 8.122 | 8.200 | 8.122 | 8.164 | 1,308,599 | -0.06(-0.77%) |
Apr 04, 2007 | 8.200 | 8.228 | 8.129 | 8.228 | 1,672,634 | +0.09(+1.13%) |
Apr 03, 2007 | 8.122 | 8.207 | 8.115 | 8.136 | 1,584,847 | +0.15(+1.86%) |
Apr 02, 2007 | 7.917 | 8.016 | 7.882 | 7.988 | 1,429,095 | +0.04(+0.44%) |
Mar 30, 2007 | 8.002 | 8.072 | 7.945 | 7.952 | 3,023,570 | -0.05(-0.62%) |
Mar 29, 2007 | 7.981 | 8.021 | 7.938 | 8.002 | 1,297,130 | +0.07(+0.89%) |
Mar 28, 2007 | 8.030 | 8.030 | 7.889 | 7.931 | 2,569,058 | -0.10(-1.23%) |
Mar 27, 2007 | 8.101 | 8.101 | 7.967 | 8.030 | 1,997,873 | -0.16(-1.90%) |
Mar 26, 2007 | 8.193 | 8.221 | 8.094 | 8.185 | 1,458,121 | -0.06(-0.69%) |
Mar 23, 2007 | 8.228 | 8.284 | 8.200 | 8.242 | 3,141,234 | +0.04(+0.52%) |
Mar 22, 2007 | 8.171 | 8.228 | 8.136 | 8.200 | 3,312,136 | +0.03(+0.35%) |
Mar 21, 2007 | 8.016 | 8.185 | 7.967 | 8.171 | 3,801,481 | +0.15(+1.85%) |
Mar 20, 2007 | 7.882 | 8.058 | 7.875 | 8.023 | 2,626,686 | +0.19(+2.43%) |
Mar 19, 2007 | 7.776 | 7.854 | 7.769 | 7.832 | 3,091,252 | -0.11(-1.42%) |
Mar 16, 2007 | 7.974 | 8.030 | 7.882 | 7.945 | 2,918,905 | -0.18(-2.17%) |
Mar 15, 2007 | 8.143 | 8.185 | 7.924 | 8.122 | 3,219,661 | -0.17(-2.04%) |
Mar 14, 2007 | 8.235 | 8.341 | 8.157 | 8.291 | 2,599,783 | +0.07(+0.86%) |
Mar 13, 2007 | 8.419 | 8.390 | 8.207 | 8.221 | 2,481,129 | -0.20(-2.35%) |
Mar 12, 2007 | 8.369 | 8.475 | 8.348 | 8.419 | 2,650,474 | -0.01(-0.08%) |
Mar 09, 2007 | 8.440 | 8.475 | 8.348 | 8.426 | 1,384,493 | -0.01(-0.08%) |
Mar 08, 2007 | 8.567 | 8.567 | 8.313 | 8.433 | 6,036,380 | -0.01(-0.08%) |
Mar 07, 2007 | 8.404 | 8.476 | 8.383 | 8.440 | 2,009,625 | -0.03(-0.33%) |
Mar 06, 2007 | 8.489 | 8.532 | 8.412 | 8.468 | 1,983,147 | +0.11(+1.27%) |
Mar 05, 2007 | 8.404 | 8.440 | 8.321 | 8.362 | 2,209,271 | -0.06(-0.75%) |
Mar 02, 2007 | 8.489 | 8.503 | 8.419 | 8.426 | 1,715,112 | -0.12(-1.40%) |
Mar 01, 2007 | 8.475 | 8.574 | 8.355 | 8.546 | 1,854,479 | -0.08(-0.98%) |
Feb 28, 2007 | 8.814 | 8.814 | 8.574 | 8.630 | 2,811,181 | +0.08(+0.99%) |
Feb 27, 2007 | 8.694 | 8.765 | 8.419 | 8.546 | 2,914,827 | -0.27(-3.04%) |
Feb 26, 2007 | 8.885 | 8.892 | 8.772 | 8.814 | 1,476,598 | -0.06(-0.72%) |
Feb 23, 2007 | 8.913 | 8.913 | 8.842 | 8.878 | 1,504,139 | -0.04(-0.40%) |
Feb 22, 2007 | 8.906 | 8.969 | 8.871 | 8.913 | 2,757,235 | +0.01(+0.16%) |
Feb 21, 2007 | 8.828 | 8.906 | 8.807 | 8.899 | 2,170,616 | +0.07(+0.80%) |
Feb 20, 2007 | 8.821 | 8.849 | 8.750 | 8.828 | 1,555,679 | +0.01(+0.08%) |
Feb 16, 2007 | 8.828 | 8.849 | 8.793 | 8.821 | 1,223,644 | -0.01(-0.08%) |
Feb 15, 2007 | 8.828 | 8.842 | 8.786 | 8.828 | 2,578,120 | +0.06(+0.73%) |
Feb 14, 2007 | 8.616 | 8.772 | 8.616 | 8.765 | 2,487,466 | +0.19(+2.22%) |
Feb 13, 2007 | 8.496 | 8.609 | 8.496 | 8.574 | 2,794,539 | +0.25(+2.97%) |
Feb 12, 2007 | 8.411 | 8.411 | 8.277 | 8.327 | 1,899,807 | +0.00(+0.00%) |
Feb 09, 2007 | 8.355 | 8.440 | 8.291 | 8.327 | 2,862,013 | +0.16(+1.90%) |
Feb 08, 2007 | 8.207 | 8.214 | 8.115 | 8.171 | 3,006,721 | -0.11(-1.28%) |
Feb 07, 2007 | 8.249 | 8.362 | 8.242 | 8.277 | 3,880,348 | -0.02(-0.26%) |
Feb 06, 2007 | 8.334 | 8.334 | 8.228 | 8.298 | 2,179,395 | -0.06(-0.68%) |
Feb 05, 2007 | 8.404 | 8.411 | 8.320 | 8.355 | 3,131,323 | -0.16(-1.83%) |
Feb 02, 2007 | 8.546 | 8.553 | 8.454 | 8.510 | 2,690,969 | -0.11(-1.23%) |
Feb 01, 2007 | 8.581 | 8.652 | 8.581 | 8.616 | 1,618,404 | +0.04(+0.41%) |
Jan 31, 2007 | 8.517 | 8.581 | 8.475 | 8.581 | 2,860,172 | +0.01(+0.08%) |
Jan 30, 2007 | 8.539 | 8.595 | 8.475 | 8.574 | 3,972,242 | +0.01(+0.17%) |
Jan 29, 2007 | 8.581 | 8.595 | 8.532 | 8.560 | 2,249,058 | -0.17(-1.94%) |
Jan 26, 2007 | 8.807 | 8.807 | 8.687 | 8.729 | 1,716,670 | -0.08(-0.96%) |
Jan 25, 2007 | 8.969 | 8.969 | 8.765 | 8.814 | 1,706,758 | -0.16(-1.73%) |
Jan 24, 2007 | 8.913 | 8.984 | 8.885 | 8.969 | 1,973,236 | -0.01(-0.08%) |
Jan 23, 2007 | 8.955 | 9.012 | 8.913 | 8.976 | 2,053,094 | +0.02(+0.24%) |
Jan 22, 2007 | 8.941 | 9.005 | 8.925 | 8.955 | 1,430,369 | +0.08(+0.96%) |
Jan 19, 2007 | 8.863 | 8.885 | 8.821 | 8.871 | 1,539,396 | -0.04(-0.40%) |
Jan 18, 2007 | 8.976 | 8.984 | 8.871 | 8.906 | 2,439,217 | -0.07(-0.79%) |
Jan 17, 2007 | 9.019 | 9.040 | 8.948 | 8.976 | 2,227,395 | -0.10(-1.09%) |
Jan 16, 2007 | 9.033 | 9.075 | 8.941 | 9.075 | 3,985,551 | +0.15(+1.66%) |
Jan 12, 2007 | 8.814 | 8.948 | 8.814 | 8.927 | 2,626,544 | +0.20(+2.27%) |
Jan 11, 2007 | 8.743 | 8.786 | 8.715 | 8.729 | 2,065,412 | -0.14(-1.59%) |
Jan 10, 2007 | 8.863 | 8.906 | 8.786 | 8.871 | 1,637,519 | -0.06(-0.63%) |
Jan 09, 2007 | 8.892 | 8.955 | 8.863 | 8.927 | 2,059,182 | +0.09(+1.04%) |
Jan 08, 2007 | 8.856 | 8.863 | 8.779 | 8.835 | 1,723,041 | +0.01(+0.16%) |
Jan 05, 2007 | 8.892 | 8.892 | 8.779 | 8.821 | 1,856,988 | -0.05(-0.56%) |
Jan 04, 2007 | 8.828 | 8.878 | 8.750 | 8.871 | 1,465,343 | +0.09(+1.05%) |
Jan 03, 2007 | 8.892 | 8.892 | 8.743 | 8.779 | 2,544,279 | -0.01(-0.16%) |
Dec 29, 2006 | 8.842 | 8.849 | 8.779 | 8.793 | 1,203,254 | -0.07(-0.80%) |
Dec 28, 2006 | 8.849 | 8.878 | 8.800 | 8.863 | 1,307,750 | +0.04(+0.48%) |
Dec 27, 2006 | 8.793 | 8.828 | 8.758 | 8.821 | 1,430,228 | +0.04(+0.40%) |
Dec 26, 2006 | 8.793 | 8.793 | 8.722 | 8.786 | 1,297,272 | -0.02(-0.24%) |
Dec 22, 2006 | 8.871 | 8.871 | 8.758 | 8.807 | 1,768,634 | -0.09(-1.03%) |
Dec 21, 2006 | 8.955 | 8.955 | 8.878 | 8.899 | 2,122,899 | -0.08(-0.87%) |
Dec 20, 2006 | 8.991 | 9.040 | 8.962 | 8.976 | 1,616,988 | -0.03(-0.31%) |
Dec 19, 2006 | 8.863 | 9.005 | 8.863 | 9.005 | 3,132,030 | +0.06(+0.63%) |
Dec 18, 2006 | 9.040 | 9.040 | 8.941 | 8.948 | 1,231,148 | -0.06(-0.63%) |
Dec 15, 2006 | 9.019 | 9.089 | 9.005 | 9.005 | 1,812,953 | -0.01(-0.16%) |
Dec 14, 2006 | 8.927 | 9.054 | 8.927 | 9.019 | 2,142,581 | +0.16(+1.83%) |
Dec 13, 2006 | 8.913 | 8.913 | 8.821 | 8.856 | 1,443,962 | -0.06(-0.63%) |
Dec 12, 2006 | 8.892 | 8.927 | 8.863 | 8.913 | 1,688,776 | +0.04(+0.48%) |
Dec 11, 2006 | 8.892 | 8.913 | 8.821 | 8.871 | 1,456,847 | -0.05(-0.55%) |
Dec 08, 2006 | 8.920 | 8.998 | 8.863 | 8.920 | 1,989,094 | -0.05(-0.55%) |
Dec 07, 2006 | 9.019 | 9.026 | 8.969 | 8.969 | 1,036,458 | -0.10(-1.09%) |
Dec 06, 2006 | 9.012 | 9.082 | 9.012 | 9.068 | 1,326,299 | +0.08(+0.86%) |
Dec 05, 2006 | 9.005 | 9.033 | 8.984 | 8.991 | 2,789,518 | -0.08(-0.93%) |
Dec 04, 2006 | 8.976 | 9.104 | 8.976 | 9.075 | 3,306,190 | +0.11(+1.18%) |
Dec 01, 2006 | 8.934 | 9.054 | 8.906 | 8.969 | 1,945,767 | -0.03(-0.31%) |
Nov 30, 2006 | 8.962 | 9.019 | 8.913 | 8.998 | 2,227,253 | +0.18(+2.00%) |
Nov 29, 2006 | 8.814 | 8.878 | 8.786 | 8.821 | 3,182,154 | +0.20(+2.38%) |
Nov 28, 2006 | 8.574 | 8.630 | 8.532 | 8.616 | 3,106,685 | +0.22(+2.61%) |
Nov 27, 2006 | 8.581 | 8.581 | 8.390 | 8.397 | 2,462,297 | +0.01(+0.17%) |
Nov 24, 2006 | 8.404 | 8.419 | 8.362 | 8.383 | 1,512,918 | -0.14(-1.66%) |
Nov 22, 2006 | 8.524 | 8.546 | 8.503 | 8.524 | 2,740,102 | +0.20(+2.37%) |
Nov 21, 2006 | 8.334 | 8.369 | 8.306 | 8.327 | 2,493,731 | -0.01(-0.17%) |
Nov 20, 2006 | 8.362 | 8.383 | 8.284 | 8.341 | 5,751,213 | -0.19(-2.24%) |
Nov 17, 2006 | 8.546 | 8.581 | 8.440 | 8.532 | 3,009,128 | -0.08(-0.90%) |
Nov 16, 2006 | 8.637 | 8.637 | 8.567 | 8.609 | 2,488,633 | -0.23(-2.64%) |
Nov 15, 2006 | 8.779 | 8.892 | 8.758 | 8.842 | 3,813,516 | +0.11(+1.29%) |
Nov 14, 2006 | 8.630 | 8.765 | 8.630 | 8.729 | 3,417,623 | +0.33(+3.95%) |
Nov 13, 2006 | 8.433 | 8.433 | 8.369 | 8.397 | 2,696,774 | -0.04(-0.50%) |
Nov 10, 2006 | 8.447 | 8.489 | 8.404 | 8.440 | 2,006,227 | +0.02(+0.25%) |
Nov 09, 2006 | 8.482 | 8.510 | 8.419 | 8.419 | 3,232,986 | -0.21(-2.46%) |
Nov 08, 2006 | 8.687 | 8.687 | 8.588 | 8.630 | 3,002,473 | -0.11(-1.21%) |
Nov 07, 2006 | 8.694 | 8.807 | 8.694 | 8.736 | 2,378,757 | -0.09(-1.04%) |
Nov 06, 2006 | 8.765 | 8.835 | 8.743 | 8.828 | 2,118,368 | +0.03(+0.32%) |
Nov 03, 2006 | 8.814 | 8.863 | 8.779 | 8.800 | 3,292,597 | -0.06(-0.72%) |
Nov 02, 2006 | 8.871 | 8.871 | 8.800 | 8.863 | 1,086,299 | -0.06(-0.63%) |
Nov 01, 2006 | 9.047 | 9.068 | 8.899 | 8.920 | 697,060 | -0.08(-0.94%) |
Oct 31, 2006 | 8.927 | 9.026 | 8.871 | 9.005 | 2,547,536 | +0.08(+0.87%) |
Oct 30, 2006 | 8.899 | 8.969 | 8.892 | 8.927 | 1,328,564 | -0.05(-0.55%) |
Oct 27, 2006 | 9.111 | 9.111 | 8.955 | 8.976 | 918,087 | -0.17(-1.85%) |
Oct 26, 2006 | 9.040 | 9.174 | 9.033 | 9.146 | 1,573,803 | +0.16(+1.73%) |
Oct 25, 2006 | 8.899 | 9.005 | 8.899 | 8.991 | 1,515,608 | +0.01(+0.16%) |
Oct 24, 2006 | 8.976 | 9.005 | 8.920 | 8.976 | 1,022,441 | -0.04(-0.39%) |
Oct 23, 2006 | 8.849 | 9.012 | 8.842 | 9.012 | 1,455,573 | +0.16(+1.84%) |
Oct 20, 2006 | 8.835 | 8.878 | 8.793 | 8.849 | 951,078 | -0.07(-0.79%) |
Oct 19, 2006 | 8.899 | 8.962 | 8.878 | 8.920 | 861,166 | +0.01(+0.08%) |
Oct 18, 2006 | 8.927 | 8.984 | 8.899 | 8.913 | 1,181,732 | -0.02(-0.24%) |
Oct 17, 2006 | 8.976 | 8.984 | 8.885 | 8.934 | 1,305,060 | -0.18(-1.94%) |
Oct 16, 2006 | 9.068 | 9.111 | 9.026 | 9.111 | 1,142,511 | +0.14(+1.57%) |
Oct 13, 2006 | 8.984 | 8.984 | 8.934 | 8.969 | 2,178,262 | -0.16(-1.78%) |
Oct 12, 2006 | 9.068 | 9.160 | 9.033 | 9.132 | 2,632,350 | -0.17(-1.82%) |
Oct 11, 2006 | 9.266 | 9.351 | 9.231 | 9.301 | 1,387,042 | +0.01(+0.08%) |
Oct 10, 2006 | 9.259 | 9.337 | 9.217 | 9.294 | 2,243,111 | +0.11(+1.15%) |
Oct 09, 2006 | 9.012 | 9.210 | 9.012 | 9.188 | 877,025 | -0.05(-0.54%) |
Oct 06, 2006 | 9.231 | 9.266 | 9.188 | 9.238 | 954,193 | +0.01(+0.15%) |
Oct 05, 2006 | 9.188 | 9.231 | 9.146 | 9.224 | 2,513,978 | +0.08(+0.85%) |
Oct 04, 2006 | 9.026 | 9.174 | 8.976 | 9.146 | 2,287,005 | +0.06(+0.62%) |
Oct 03, 2006 | 9.047 | 9.132 | 9.005 | 9.089 | 1,917,873 | -0.08(-0.92%) |
Oct 02, 2006 | 9.139 | 9.224 | 9.125 | 9.174 | 3,727,145 | +0.13(+1.41%) |
Sep 29, 2006 | 9.054 | 9.111 | 9.040 | 9.047 | 1,484,599 | +0.03(+0.31%) |
Sep 28, 2006 | 8.934 | 9.026 | 8.927 | 9.019 | 1,512,635 | +0.04(+0.39%) |
Sep 27, 2006 | 8.948 | 9.005 | 8.941 | 8.984 | 2,827,181 | +0.27(+3.08%) |
Sep 26, 2006 | 8.652 | 8.750 | 8.609 | 8.715 | 3,358,579 | -0.01(-0.08%) |
Sep 25, 2006 | 8.687 | 8.743 | 8.595 | 8.722 | 2,421,943 | -0.07(-0.80%) |
Sep 22, 2006 | 8.821 | 8.835 | 8.736 | 8.793 | 1,716,953 | +0.01(+0.08%) |
Sep 21, 2006 | 8.765 | 8.856 | 8.736 | 8.786 | 1,813,094 | +0.05(+0.57%) |
Sep 20, 2006 | 8.765 | 8.814 | 8.715 | 8.736 | 4,496,276 | -0.11(-1.28%) |
Sep 19, 2006 | 8.976 | 8.976 | 8.772 | 8.849 | 2,008,917 | -0.16(-1.73%) |
Sep 18, 2006 | 9.005 | 9.040 | 8.969 | 9.005 | 1,265,130 | +0.02(+0.24%) |
Sep 15, 2006 | 9.068 | 9.075 | 8.976 | 8.984 | 1,718,935 | -0.02(-0.24%) |
Sep 14, 2006 | 9.005 | 9.061 | 8.962 | 9.005 | 2,308,386 | -0.11(-1.24%) |
Sep 13, 2006 | 9.139 | 9.153 | 9.012 | 9.118 | 3,449,765 | -0.24(-2.57%) |
Sep 12, 2006 | 9.238 | 9.379 | 9.238 | 9.358 | 5,586,965 | +0.07(+0.76%) |
Sep 11, 2006 | 9.351 | 9.351 | 9.210 | 9.287 | 2,052,103 | -0.22(-2.30%) |
Sep 08, 2006 | 9.520 | 9.520 | 9.457 | 9.506 | 776,636 | +0.01(+0.15%) |
Sep 07, 2006 | 9.534 | 9.534 | 9.407 | 9.492 | 1,250,688 | -0.08(-0.81%) |
Sep 06, 2006 | 9.753 | 9.753 | 9.549 | 9.570 | 847,998 | -0.24(-2.45%) |
Sep 05, 2006 | 9.817 | 9.824 | 9.760 | 9.810 | 831,290 | +0.10(+1.02%) |
Sep 01, 2006 | 9.654 | 9.739 | 9.633 | 9.711 | 1,781,519 | +0.13(+1.33%) |
Aug 31, 2006 | 9.612 | 9.654 | 9.556 | 9.584 | 1,510,794 | -0.06(-0.66%) |
Aug 30, 2006 | 9.633 | 9.683 | 9.591 | 9.647 | 967,786 | -0.06(-0.65%) |
Aug 29, 2006 | 9.654 | 9.739 | 9.605 | 9.711 | 818,122 | +0.07(+0.73%) |
Aug 28, 2006 | 9.584 | 9.697 | 9.556 | 9.640 | 1,738,475 | -0.11(-1.16%) |
Aug 25, 2006 | 9.789 | 9.824 | 9.746 | 9.753 | 1,507,112 | -0.04(-0.36%) |
Aug 24, 2006 | 9.838 | 9.880 | 9.775 | 9.789 | 1,706,050 | -0.15(-1.49%) |
Aug 23, 2006 | 9.944 | 9.993 | 9.880 | 9.937 | 1,746,546 | +0.00(+0.00%) |
Aug 22, 2006 | 9.958 | 9.979 | 9.902 | 9.937 | 1,348,812 | -0.01(-0.07%) |
Aug 21, 2006 | 10.03 | 10.03 | 9.937 | 9.944 | 1,006,865 | -0.08(-0.85%) |
Aug 18, 2006 | 9.993 | 10.04 | 9.944 | 10.03 | 957,308 | -0.01(-0.07%) |
Aug 17, 2006 | 9.951 | 10.09 | 9.937 | 10.04 | 1,035,892 | -0.04(-0.35%) |
Aug 16, 2006 | 9.958 | 10.09 | 9.958 | 10.07 | 2,305,554 | +0.16(+1.64%) |
Aug 15, 2006 | 9.824 | 9.993 | 9.810 | 9.909 | 1,676,740 | +0.20(+2.11%) |
Aug 14, 2006 | 9.662 | 9.775 | 9.640 | 9.704 | 1,157,945 | +0.17(+1.78%) |
Aug 11, 2006 | 9.697 | 9.697 | 9.513 | 9.534 | 995,396 | -0.28(-2.88%) |
Aug 10, 2006 | 9.810 | 9.866 | 9.753 | 9.817 | 1,569,130 | +0.18(+1.83%) |
Aug 09, 2006 | 9.683 | 9.782 | 9.626 | 9.640 | 1,357,449 | +0.16(+1.71%) |
Aug 08, 2006 | 9.443 | 9.549 | 9.428 | 9.478 | 1,537,838 | -0.04(-0.37%) |
Aug 07, 2006 | 9.556 | 9.563 | 9.393 | 9.513 | 1,737,767 | -0.15(-1.54%) |
Aug 04, 2006 | 9.711 | 9.838 | 9.541 | 9.662 | 3,899,038 | +0.12(+1.26%) |
Aug 03, 2006 | 9.386 | 9.577 | 9.386 | 9.541 | 2,546,828 | -0.11(-1.10%) |
Aug 02, 2006 | 9.534 | 9.683 | 9.534 | 9.647 | 2,086,651 | +0.16(+1.71%) |
Aug 01, 2006 | 9.534 | 9.591 | 9.393 | 9.485 | 2,810,332 | -0.37(-3.73%) |
Jul 31, 2006 | 9.817 | 9.880 | 9.732 | 9.852 | 1,497,343 | -0.10(-0.99%) |
Jul 28, 2006 | 9.746 | 9.993 | 9.746 | 9.951 | 2,357,660 | +0.45(+4.76%) |
Jul 27, 2006 | 9.471 | 9.570 | 9.464 | 9.499 | 1,960,917 | +0.23(+2.52%) |
Jul 26, 2006 | 9.280 | 9.351 | 9.217 | 9.266 | 1,301,095 | -0.15(-1.58%) |
Jul 25, 2006 | 9.393 | 9.471 | 9.344 | 9.414 | 1,863,501 | -0.12(-1.26%) |
Jul 24, 2006 | 9.485 | 9.570 | 9.414 | 9.534 | 1,419,183 | +0.16(+1.73%) |
Jul 21, 2006 | 9.464 | 9.492 | 9.330 | 9.372 | 1,524,245 | +0.10(+1.07%) |
Jul 20, 2006 | 9.443 | 9.471 | 9.273 | 9.273 | 1,775,006 | -0.22(-2.31%) |
Jul 19, 2006 | 9.174 | 9.556 | 9.118 | 9.492 | 3,518,437 | +0.25(+2.75%) |
Jul 18, 2006 | 9.280 | 9.287 | 9.026 | 9.238 | 3,374,720 | -0.17(-1.80%) |
Jul 17, 2006 | 9.372 | 9.464 | 9.337 | 9.407 | 2,199,501 | -0.09(-0.97%) |
Jul 14, 2006 | 9.534 | 9.534 | 9.358 | 9.499 | 2,145,554 | -0.13(-1.39%) |
Jul 13, 2006 | 9.902 | 9.983 | 9.633 | 9.633 | 2,716,456 | -0.25(-2.57%) |
Jul 12, 2006 | 9.972 | 9.972 | 9.803 | 9.888 | 1,041,414 | -0.24(-2.37%) |
Jul 11, 2006 | 10.13 | 10.15 | 9.923 | 10.13 | 2,731,889 | +0.13(+1.27%) |
Jul 10, 2006 | 9.993 | 10.09 | 9.944 | 10.00 | 2,118,085 | +0.47(+4.89%) |
Jul 07, 2006 | 9.626 | 9.659 | 9.513 | 9.534 | 1,192,069 | -0.13(-1.39%) |
Jul 06, 2006 | 9.669 | 9.760 | 9.591 | 9.669 | 1,541,944 | +0.00(+0.00%) |
Jul 05, 2006 | 9.817 | 9.817 | 9.605 | 9.669 | 2,268,173 | -0.39(-3.86%) |
Jul 03, 2006 | 9.958 | 10.06 | 9.888 | 10.06 | 886,228 | +0.20(+2.08%) |
Jun 30, 2006 | 9.859 | 9.888 | 9.753 | 9.852 | 1,731,254 | -0.01(-0.14%) |
Jun 29, 2006 | 9.654 | 9.937 | 9.499 | 9.866 | 4,144,985 | +0.56(+6.07%) |
Jun 28, 2006 | 9.386 | 9.386 | 9.252 | 9.301 | 2,249,058 | +0.08(+0.92%) |
Jun 27, 2006 | 9.315 | 9.379 | 9.167 | 9.217 | 1,411,679 | -0.08(-0.84%) |
Jun 26, 2006 | 9.181 | 9.294 | 9.167 | 9.294 | 1,780,953 | +0.20(+2.17%) |
Jun 23, 2006 | 9.118 | 9.146 | 9.068 | 9.097 | 2,044,740 | +0.06(+0.62%) |
Jun 22, 2006 | 9.118 | 9.132 | 8.955 | 9.040 | 1,412,812 | -0.04(-0.39%) |
Jun 21, 2006 | 8.934 | 9.111 | 8.906 | 9.075 | 2,210,403 | +0.12(+1.34%) |
Jun 20, 2006 | 9.075 | 9.075 | 8.913 | 8.955 | 2,888,208 | +0.05(+0.56%) |
Jun 19, 2006 | 9.005 | 9.040 | 8.899 | 8.906 | 1,799,926 | -0.15(-1.64%) |
Jun 16, 2006 | 9.167 | 9.174 | 9.033 | 9.054 | 1,592,918 | -0.09(-1.00%) |
Jun 15, 2006 | 8.991 | 9.231 | 8.948 | 9.146 | 4,750,152 | +0.40(+4.52%) |
Jun 14, 2006 | 8.736 | 8.750 | 8.468 | 8.750 | 2,722,686 | -0.01(-0.08%) |
Jun 13, 2006 | 8.793 | 8.863 | 8.652 | 8.758 | 2,940,031 | -0.13(-1.51%) |
Jun 12, 2006 | 9.097 | 9.139 | 8.856 | 8.892 | 3,337,057 | -0.18(-1.95%) |
Jun 09, 2006 | 9.146 | 9.358 | 8.962 | 9.068 | 4,949,939 | +0.09(+1.02%) |
Jun 08, 2006 | 9.252 | 9.294 | 8.652 | 8.976 | 10,776,197 | -0.34(-3.64%) |
Jun 07, 2006 | 9.393 | 9.428 | 9.273 | 9.315 | 4,728,488 | -0.07(-0.75%) |
Jun 06, 2006 | 9.386 | 9.485 | 9.266 | 9.386 | 2,479,996 | -0.18(-1.85%) |
Jun 05, 2006 | 9.541 | 9.782 | 9.499 | 9.563 | 2,768,987 | -0.31(-3.15%) |
Jun 02, 2006 | 9.958 | 9.979 | 9.817 | 9.873 | 2,319,571 | -0.01(-0.14%) |
Jun 01, 2006 | 9.718 | 9.888 | 9.640 | 9.888 | 2,955,889 | +0.17(+1.74%) |
May 31, 2006 | 9.591 | 9.831 | 9.591 | 9.718 | 2,368,138 | +0.19(+2.00%) |
May 30, 2006 | 9.866 | 9.873 | 9.520 | 9.527 | 2,663,359 | -0.09(-0.95%) |
May 26, 2006 | 9.577 | 9.640 | 9.541 | 9.619 | 2,814,580 | +0.16(+1.64%) |
May 25, 2006 | 9.443 | 9.527 | 9.372 | 9.464 | 1,966,298 | +0.02(+0.22%) |
May 24, 2006 | 9.654 | 9.711 | 9.217 | 9.443 | 5,037,019 | -0.26(-2.69%) |
May 23, 2006 | 9.577 | 9.944 | 9.570 | 9.704 | 7,585,546 | -0.04(-0.36%) |
May 22, 2006 | 10.12 | 10.23 | 9.139 | 9.739 | 9,189,084 | -0.90(-8.49%) |
May 19, 2006 | 10.59 | 10.73 | 10.48 | 10.64 | 1,575,643 | +0.06(+0.60%) |
May 18, 2006 | 10.62 | 10.76 | 10.57 | 10.58 | 1,753,201 | -0.06(-0.60%) |
May 17, 2006 | 11.05 | 11.12 | 10.57 | 10.64 | 3,395,676 | -0.44(-4.01%) |
May 16, 2006 | 11.05 | 11.14 | 10.93 | 11.09 | 3,679,570 | -0.23(-2.00%) |
May 15, 2006 | 11.25 | 11.38 | 11.19 | 11.31 | 2,286,439 | +0.20(+1.84%) |
May 12, 2006 | 11.31 | 11.32 | 11.10 | 11.11 | 1,611,325 | -0.11(-1.01%) |
May 11, 2006 | 11.55 | 11.58 | 11.19 | 11.22 | 2,113,271 | -0.37(-3.23%) |
May 10, 2006 | 11.71 | 11.73 | 11.56 | 11.60 | 1,637,378 | -0.18(-1.56%) |
May 09, 2006 | 11.69 | 11.78 | 11.62 | 11.78 | 1,769,484 | +0.06(+0.48%) |
May 08, 2006 | 11.81 | 11.83 | 11.68 | 11.72 | 1,745,555 | +0.26(+2.28%) |
May 05, 2006 | 11.36 | 11.50 | 11.33 | 11.46 | 1,385,343 | +0.16(+1.37%) |
May 04, 2006 | 11.31 | 11.33 | 11.22 | 11.31 | 865,556 | -0.03(-0.25%) |
May 03, 2006 | 11.24 | 11.34 | 11.17 | 11.34 | 1,305,060 | +0.18(+1.65%) |
May 02, 2006 | 11.17 | 11.28 | 11.10 | 11.15 | 1,577,342 | +0.06(+0.51%) |