Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.244 | 7.273 | 7.242 | 7.270 | 144,976 | +0.02(+0.31%) |
Apr 27, 2007 | 7.251 | 7.259 | 7.244 | 7.247 | 92,698 | -0.00(-0.05%) |
Apr 26, 2007 | 7.255 | 7.259 | 7.233 | 7.251 | 180,276 | +0.00(+0.05%) |
Apr 25, 2007 | 7.236 | 7.288 | 7.233 | 7.247 | 219,889 | +0.00(+0.05%) |
Apr 24, 2007 | 7.251 | 7.262 | 7.225 | 7.244 | 212,074 | -0.01(-0.15%) |
Apr 23, 2007 | 7.273 | 7.288 | 7.240 | 7.255 | 234,979 | -0.02(-0.26%) |
Apr 20, 2007 | 7.292 | 7.311 | 7.259 | 7.273 | 229,859 | -0.01(-0.20%) |
Apr 19, 2007 | 7.266 | 7.288 | 7.251 | 7.288 | 138,508 | +0.02(+0.31%) |
Apr 18, 2007 | 7.247 | 7.266 | 7.236 | 7.266 | 102,399 | +0.03(+0.41%) |
Apr 17, 2007 | 7.255 | 7.259 | 7.218 | 7.236 | 248,183 | -0.03(-0.36%) |
Apr 16, 2007 | 7.255 | 7.270 | 7.236 | 7.262 | 250,339 | +0.01(+0.10%) |
Apr 13, 2007 | 7.218 | 7.262 | 7.218 | 7.255 | 191,055 | +0.03(+0.36%) |
Apr 12, 2007 | 7.210 | 7.229 | 7.181 | 7.229 | 189,708 | -0.01(-0.10%) |
Apr 11, 2007 | 7.247 | 7.247 | 7.203 | 7.236 | 175,156 | -0.01(-0.15%) |
Apr 10, 2007 | 7.247 | 7.247 | 7.203 | 7.247 | 218,003 | +0.02(+0.26%) |
Apr 09, 2007 | 7.247 | 7.273 | 7.207 | 7.229 | 301,808 | -0.00(-0.05%) |
Apr 05, 2007 | 7.188 | 7.236 | 7.184 | 7.233 | 171,923 | +0.04(+0.52%) |
Apr 04, 2007 | 7.147 | 7.199 | 7.147 | 7.196 | 208,032 | +0.04(+0.57%) |
Apr 03, 2007 | 7.110 | 7.158 | 7.103 | 7.155 | 186,474 | +0.04(+0.57%) |
Apr 02, 2007 | 7.084 | 7.114 | 7.073 | 7.114 | 141,742 | +0.04(+0.58%) |
Mar 30, 2007 | 7.077 | 7.088 | 7.051 | 7.073 | 163,839 | -0.00(-0.05%) |
Mar 29, 2007 | 7.051 | 7.106 | 7.043 | 7.077 | 244,950 | +0.03(+0.37%) |
Mar 28, 2007 | 7.003 | 7.051 | 6.999 | 7.051 | 142,011 | +0.01(+0.11%) |
Mar 27, 2007 | 7.029 | 7.043 | 6.995 | 7.043 | 170,845 | +0.00(+0.05%) |
Mar 26, 2007 | 7.032 | 7.043 | 7.006 | 7.040 | 172,462 | +0.01(+0.11%) |
Mar 23, 2007 | 6.958 | 7.032 | 6.932 | 7.032 | 144,976 | +0.07(+1.07%) |
Mar 22, 2007 | 6.917 | 6.958 | 6.914 | 6.958 | 207,224 | +0.02(+0.32%) |
Mar 21, 2007 | 6.954 | 6.969 | 6.928 | 6.936 | 196,445 | +0.00(+0.05%) |
Mar 20, 2007 | 6.951 | 6.980 | 6.932 | 6.932 | 288,604 | -0.04(-0.59%) |
Mar 19, 2007 | 6.880 | 6.973 | 6.880 | 6.973 | 268,744 | +0.09(+1.35%) |
Mar 16, 2007 | 6.895 | 6.925 | 6.880 | 6.880 | 169,228 | -0.01(-0.16%) |
Mar 15, 2007 | 6.873 | 6.902 | 6.869 | 6.891 | 113,717 | +0.01(+0.22%) |
Mar 14, 2007 | 6.895 | 6.906 | 6.854 | 6.876 | 227,704 | -0.04(-0.54%) |
Mar 13, 2007 | 6.988 | 6.984 | 6.910 | 6.914 | 176,234 | -0.07(-1.06%) |
Mar 12, 2007 | 6.980 | 6.991 | 6.969 | 6.988 | 130,155 | +0.01(+0.21%) |
Mar 09, 2007 | 6.962 | 6.991 | 6.958 | 6.973 | 163,839 | +0.01(+0.16%) |
Mar 08, 2007 | 6.914 | 6.984 | 6.910 | 6.962 | 249,261 | +0.06(+0.86%) |
Mar 07, 2007 | 6.869 | 6.928 | 6.858 | 6.902 | 223,661 | +0.04(+0.54%) |
Mar 06, 2007 | 6.910 | 6.939 | 6.836 | 6.865 | 534,902 | -0.03(-0.38%) |
Mar 05, 2007 | 6.888 | 6.932 | 6.854 | 6.891 | 267,585 | -0.05(-0.70%) |
Mar 02, 2007 | 6.977 | 7.003 | 6.925 | 6.939 | 221,775 | -0.05(-0.69%) |
Mar 01, 2007 | 7.029 | 7.029 | 6.962 | 6.988 | 219,754 | -0.04(-0.63%) |
Feb 28, 2007 | 6.977 | 7.062 | 6.977 | 7.032 | 282,137 | +0.06(+0.91%) |
Feb 27, 2007 | 7.088 | 7.121 | 6.891 | 6.969 | 471,845 | -0.16(-2.19%) |
Feb 26, 2007 | 7.166 | 7.166 | 7.118 | 7.125 | 198,062 | -0.03(-0.36%) |
Feb 23, 2007 | 7.192 | 7.192 | 7.121 | 7.151 | 296,688 | -0.02(-0.26%) |
Feb 22, 2007 | 7.173 | 7.210 | 7.155 | 7.170 | 182,163 | -0.03(-0.36%) |
Feb 21, 2007 | 7.210 | 7.210 | 7.173 | 7.196 | 150,904 | -0.00(-0.05%) |
Feb 20, 2007 | 7.225 | 7.236 | 7.199 | 7.199 | 160,874 | -0.03(-0.46%) |
Feb 16, 2007 | 7.229 | 7.255 | 7.203 | 7.233 | 173,001 | +0.00(+0.00%) |
Feb 15, 2007 | 7.244 | 7.255 | 7.225 | 7.233 | 112,100 | -0.01(-0.15%) |
Feb 14, 2007 | 7.288 | 7.370 | 7.207 | 7.244 | 369,831 | -0.03(-0.36%) |
Feb 13, 2007 | 7.270 | 7.292 | 7.251 | 7.270 | 231,870 | -0.03(-0.36%) |
Feb 12, 2007 | 7.314 | 7.318 | 7.281 | 7.296 | 231,018 | -0.01(-0.10%) |
Feb 09, 2007 | 7.311 | 7.325 | 7.292 | 7.303 | 167,072 | -0.01(-0.10%) |
Feb 08, 2007 | 7.311 | 7.329 | 7.292 | 7.311 | 143,628 | -0.01(-0.20%) |
Feb 07, 2007 | 7.318 | 7.351 | 7.314 | 7.325 | 187,283 | +0.00(+0.00%) |
Feb 06, 2007 | 7.337 | 7.344 | 7.311 | 7.325 | 174,887 | +0.00(+0.05%) |
Feb 05, 2007 | 7.325 | 7.363 | 7.303 | 7.322 | 169,767 | +0.01(+0.15%) |
Feb 02, 2007 | 7.281 | 7.351 | 7.277 | 7.311 | 243,602 | +0.03(+0.46%) |
Feb 01, 2007 | 7.277 | 7.303 | 7.273 | 7.277 | 100,513 | -0.01(-0.10%) |
Jan 31, 2007 | 7.303 | 7.303 | 7.236 | 7.285 | 108,866 | +0.00(+0.05%) |
Jan 30, 2007 | 7.240 | 7.422 | 7.233 | 7.281 | 412,831 | +0.06(+0.87%) |
Jan 29, 2007 | 7.225 | 7.236 | 7.199 | 7.218 | 189,708 | +0.01(+0.10%) |
Jan 26, 2007 | 7.207 | 7.244 | 7.181 | 7.210 | 181,085 | +0.00(+0.05%) |
Jan 25, 2007 | 7.170 | 7.207 | 7.155 | 7.207 | 219,080 | +0.03(+0.41%) |
Jan 24, 2007 | 7.210 | 7.222 | 7.170 | 7.177 | 296,419 | -0.03(-0.41%) |
Jan 23, 2007 | 7.218 | 7.398 | 7.196 | 7.207 | 275,400 | +0.01(+0.15%) |
Jan 22, 2007 | 7.173 | 7.218 | 7.170 | 7.196 | 195,367 | +0.04(+0.52%) |
Jan 19, 2007 | 7.196 | 7.220 | 7.158 | 7.158 | 269,741 | -0.05(-0.72%) |
Jan 18, 2007 | 7.199 | 7.218 | 7.184 | 7.210 | 182,971 | +0.02(+0.26%) |
Jan 17, 2007 | 7.181 | 7.203 | 7.166 | 7.192 | 168,959 | +0.03(+0.36%) |
Jan 16, 2007 | 7.162 | 7.184 | 7.144 | 7.166 | 133,658 | -0.01(-0.10%) |
Jan 12, 2007 | 7.155 | 7.218 | 7.155 | 7.173 | 177,043 | +0.01(+0.16%) |
Jan 11, 2007 | 7.162 | 7.218 | 7.151 | 7.162 | 217,733 | -0.02(-0.31%) |
Jan 10, 2007 | 7.192 | 7.244 | 7.184 | 7.184 | 195,367 | -0.04(-0.56%) |
Jan 09, 2007 | 7.184 | 7.255 | 7.181 | 7.225 | 128,268 | +0.01(+0.21%) |
Jan 08, 2007 | 7.177 | 7.236 | 7.173 | 7.210 | 167,881 | +0.01(+0.21%) |
Jan 05, 2007 | 7.188 | 7.196 | 7.177 | 7.196 | 110,214 | +0.01(+0.09%) |
Jan 04, 2007 | 7.162 | 7.199 | 7.158 | 7.189 | 161,683 | +0.03(+0.38%) |
Jan 03, 2007 | 7.129 | 7.177 | 7.129 | 7.162 | 160,605 | +0.01(+0.16%) |
Dec 29, 2006 | 7.110 | 7.155 | 7.110 | 7.151 | 98,087 | +0.03(+0.47%) |
Dec 28, 2006 | 7.114 | 7.155 | 7.114 | 7.118 | 145,245 | -0.02(-0.31%) |
Dec 27, 2006 | 7.099 | 7.144 | 7.092 | 7.140 | 128,538 | +0.04(+0.58%) |
Dec 26, 2006 | 7.099 | 7.118 | 7.095 | 7.099 | 115,873 | -0.01(-0.21%) |
Dec 22, 2006 | 7.132 | 7.155 | 7.088 | 7.114 | 168,150 | -0.03(-0.42%) |
Dec 21, 2006 | 7.129 | 7.144 | 7.114 | 7.144 | 159,258 | +0.03(+0.47%) |
Dec 20, 2006 | 7.103 | 7.132 | 7.099 | 7.110 | 152,251 | -0.01(-0.10%) |
Dec 19, 2006 | 7.103 | 7.118 | 7.092 | 7.118 | 175,965 | +0.00(+0.00%) |
Dec 18, 2006 | 7.092 | 7.136 | 7.092 | 7.118 | 304,773 | +0.05(+0.68%) |
Dec 15, 2006 | 7.077 | 7.099 | 7.066 | 7.069 | 167,881 | -0.02(-0.26%) |
Dec 14, 2006 | 7.099 | 7.118 | 7.073 | 7.088 | 187,822 | -0.02(-0.26%) |
Dec 13, 2006 | 7.073 | 7.106 | 7.062 | 7.106 | 253,573 | -0.01(-0.21%) |
Dec 12, 2006 | 7.092 | 7.132 | 7.088 | 7.121 | 289,413 | +0.03(+0.42%) |
Dec 11, 2006 | 7.125 | 7.125 | 7.077 | 7.092 | 195,097 | -0.04(-0.52%) |
Dec 08, 2006 | 7.125 | 7.129 | 7.106 | 7.129 | 127,190 | +0.00(+0.05%) |
Dec 07, 2006 | 7.125 | 7.129 | 7.106 | 7.125 | 154,677 | +0.01(+0.10%) |
Dec 06, 2006 | 7.106 | 7.132 | 7.092 | 7.118 | 350,852 | -0.01(-0.10%) |
Dec 05, 2006 | 7.118 | 7.129 | 7.106 | 7.125 | 97,010 | +0.02(+0.26%) |
Dec 04, 2006 | 7.106 | 7.132 | 7.092 | 7.106 | 185,127 | -0.00(-0.05%) |
Dec 01, 2006 | 7.107 | 7.125 | 7.088 | 7.110 | 170,036 | +0.00(+0.05%) |
Nov 30, 2006 | 7.103 | 7.129 | 7.081 | 7.106 | 344,655 | +0.02(+0.31%) |
Nov 29, 2006 | 7.073 | 7.114 | 7.073 | 7.084 | 250,878 | +0.00(+0.00%) |
Nov 28, 2006 | 7.055 | 7.106 | 7.051 | 7.084 | 293,455 | +0.02(+0.32%) |
Nov 27, 2006 | 7.099 | 7.118 | 7.062 | 7.062 | 193,481 | -0.04(-0.63%) |
Nov 24, 2006 | 7.095 | 7.106 | 7.084 | 7.106 | 76,260 | +0.01(+0.16%) |
Nov 22, 2006 | 7.077 | 7.099 | 7.051 | 7.095 | 172,462 | +0.02(+0.26%) |
Nov 21, 2006 | 7.081 | 7.106 | 7.069 | 7.077 | 152,521 | -0.01(-0.10%) |
Nov 20, 2006 | 7.092 | 7.118 | 7.073 | 7.084 | 134,736 | -0.01(-0.16%) |
Nov 17, 2006 | 7.118 | 7.118 | 7.069 | 7.095 | 316,899 | +0.04(+0.58%) |
Nov 16, 2006 | 7.069 | 7.099 | 7.055 | 7.055 | 192,672 | -0.04(-0.58%) |
Nov 15, 2006 | 7.051 | 7.118 | 7.036 | 7.095 | 406,364 | -0.01(-0.16%) |
Nov 14, 2006 | 7.055 | 7.151 | 7.047 | 7.106 | 416,334 | +0.06(+0.90%) |
Nov 13, 2006 | 7.069 | 7.084 | 7.036 | 7.043 | 225,278 | -0.06(-0.89%) |
Nov 10, 2006 | 7.081 | 7.129 | 7.069 | 7.106 | 297,227 | +0.01(+0.21%) |
Nov 09, 2006 | 7.099 | 7.233 | 7.073 | 7.092 | 322,019 | +0.01(+0.10%) |
Nov 08, 2006 | 7.021 | 7.092 | 7.006 | 7.084 | 487,475 | +0.06(+0.90%) |
Nov 07, 2006 | 7.010 | 7.032 | 6.991 | 7.021 | 326,061 | +0.02(+0.26%) |
Nov 06, 2006 | 6.980 | 7.006 | 6.977 | 7.003 | 268,933 | +0.00(+0.00%) |
Nov 03, 2006 | 6.928 | 7.010 | 6.925 | 7.003 | 330,103 | +0.07(+0.96%) |
Nov 02, 2006 | 6.988 | 7.006 | 6.928 | 6.936 | 327,139 | -0.05(-0.74%) |
Nov 01, 2006 | 6.936 | 6.999 | 6.936 | 6.988 | 443,551 | +0.05(+0.70%) |
Oct 31, 2006 | 6.917 | 6.954 | 6.910 | 6.939 | 346,271 | +0.01(+0.21%) |
Oct 30, 2006 | 6.914 | 6.925 | 6.899 | 6.925 | 176,773 | +0.01(+0.16%) |
Oct 27, 2006 | 6.899 | 6.914 | 6.884 | 6.914 | 152,521 | +0.02(+0.32%) |
Oct 26, 2006 | 6.910 | 6.914 | 6.884 | 6.891 | 149,287 | -0.01(-0.16%) |
Oct 25, 2006 | 6.899 | 6.914 | 6.880 | 6.902 | 282,676 | +0.01(+0.11%) |
Oct 24, 2006 | 6.839 | 6.906 | 6.836 | 6.895 | 301,539 | +0.04(+0.54%) |
Oct 23, 2006 | 6.865 | 6.891 | 6.836 | 6.858 | 191,325 | +0.00(+0.05%) |
Oct 20, 2006 | 6.880 | 6.895 | 6.850 | 6.854 | 189,438 | -0.02(-0.32%) |
Oct 19, 2006 | 6.884 | 6.913 | 6.858 | 6.876 | 228,781 | -0.02(-0.27%) |
Oct 18, 2006 | 6.791 | 6.977 | 6.780 | 6.895 | 771,768 | +0.11(+1.59%) |
Oct 17, 2006 | 6.750 | 6.791 | 6.750 | 6.787 | 293,724 | +0.03(+0.44%) |
Oct 16, 2006 | 6.724 | 6.821 | 6.724 | 6.758 | 433,580 | +0.04(+0.55%) |
Oct 13, 2006 | 6.735 | 6.758 | 6.721 | 6.721 | 551,340 | -0.04(-0.60%) |
Oct 12, 2006 | 6.817 | 6.817 | 6.739 | 6.761 | 500,948 | -0.06(-0.92%) |
Oct 11, 2006 | 6.828 | 6.843 | 6.798 | 6.824 | 383,997 | +0.00(+0.05%) |
Oct 10, 2006 | 6.802 | 6.850 | 6.798 | 6.821 | 369,715 | +0.00(+0.00%) |
Oct 09, 2006 | 6.962 | 6.965 | 6.776 | 6.821 | 919,439 | -0.15(-2.13%) |
Oct 06, 2006 | 6.980 | 6.988 | 6.965 | 6.969 | 184,049 | -0.01(-0.21%) |
Oct 05, 2006 | 7.017 | 7.036 | 6.984 | 6.984 | 219,350 | -0.05(-0.69%) |
Oct 04, 2006 | 7.014 | 7.032 | 6.995 | 7.032 | 247,914 | +0.01(+0.11%) |
Oct 03, 2006 | 6.988 | 7.051 | 6.988 | 7.025 | 243,602 | +0.03(+0.42%) |
Oct 02, 2006 | 6.999 | 7.021 | 6.991 | 6.995 | 237,674 | -0.00(-0.05%) |
Sep 29, 2006 | 6.995 | 7.010 | 6.984 | 6.999 | 329,025 | +0.01(+0.21%) |
Sep 28, 2006 | 6.991 | 6.995 | 6.977 | 6.984 | 156,563 | +0.00(+0.05%) |
Sep 27, 2006 | 6.977 | 6.995 | 6.965 | 6.980 | 195,367 | -0.01(-0.21%) |
Sep 26, 2006 | 7.006 | 7.006 | 6.958 | 6.995 | 291,299 | -0.01(-0.16%) |
Sep 25, 2006 | 7.006 | 7.029 | 6.995 | 7.006 | 151,982 | +0.00(+0.05%) |
Sep 22, 2006 | 6.988 | 7.003 | 6.958 | 7.003 | 235,249 | +0.03(+0.37%) |
Sep 21, 2006 | 7.021 | 7.024 | 6.965 | 6.977 | 223,392 | -0.04(-0.53%) |
Sep 20, 2006 | 7.040 | 7.040 | 7.014 | 7.014 | 151,712 | -0.03(-0.37%) |
Sep 19, 2006 | 7.051 | 7.051 | 7.032 | 7.040 | 140,395 | -0.01(-0.16%) |
Sep 18, 2006 | 7.058 | 7.066 | 7.032 | 7.051 | 188,630 | +0.00(+0.00%) |
Sep 15, 2006 | 7.062 | 7.062 | 7.043 | 7.051 | 186,474 | -0.01(-0.21%) |
Sep 14, 2006 | 7.066 | 7.073 | 7.043 | 7.066 | 222,853 | +0.00(+0.05%) |
Sep 13, 2006 | 7.095 | 7.099 | 7.021 | 7.062 | 266,238 | -0.06(-0.83%) |
Sep 12, 2006 | 7.088 | 7.132 | 7.066 | 7.121 | 216,386 | +0.06(+0.79%) |
Sep 11, 2006 | 7.077 | 7.099 | 7.055 | 7.066 | 167,611 | +0.01(+0.11%) |
Sep 08, 2006 | 7.010 | 7.058 | 7.010 | 7.058 | 137,430 | +0.04(+0.58%) |
Sep 07, 2006 | 7.040 | 7.051 | 7.010 | 7.017 | 252,764 | -0.03(-0.47%) |
Sep 06, 2006 | 7.055 | 7.069 | 7.029 | 7.051 | 192,403 | -0.00(-0.05%) |
Sep 05, 2006 | 7.066 | 7.069 | 7.036 | 7.055 | 211,266 | -0.01(-0.16%) |
Sep 01, 2006 | 7.014 | 7.066 | 7.014 | 7.066 | 238,213 | +0.04(+0.63%) |
Aug 31, 2006 | 7.014 | 7.021 | 6.977 | 7.021 | 272,705 | +0.02(+0.26%) |
Aug 30, 2006 | 6.947 | 7.006 | 6.947 | 7.003 | 251,956 | +0.04(+0.64%) |
Aug 29, 2006 | 6.954 | 6.973 | 6.939 | 6.958 | 192,403 | +0.00(+0.00%) |
Aug 28, 2006 | 6.914 | 6.962 | 6.910 | 6.958 | 250,878 | +0.04(+0.54%) |
Aug 25, 2006 | 6.936 | 6.977 | 6.914 | 6.921 | 381,303 | -0.04(-0.59%) |
Aug 24, 2006 | 6.973 | 6.977 | 6.928 | 6.962 | 194,558 | +0.00(+0.05%) |
Aug 23, 2006 | 6.954 | 6.969 | 6.925 | 6.958 | 155,485 | +0.02(+0.27%) |
Aug 22, 2006 | 6.895 | 6.939 | 6.876 | 6.939 | 277,017 | +0.05(+0.75%) |
Aug 21, 2006 | 6.891 | 6.921 | 6.869 | 6.888 | 244,411 | -0.03(-0.38%) |
Aug 18, 2006 | 6.947 | 6.969 | 6.899 | 6.914 | 203,990 | -0.04(-0.59%) |
Aug 17, 2006 | 6.984 | 6.991 | 6.936 | 6.954 | 191,864 | -0.04(-0.53%) |
Aug 16, 2006 | 7.017 | 7.017 | 6.988 | 6.991 | 292,646 | -0.00(-0.05%) |
Aug 15, 2006 | 6.969 | 7.010 | 6.969 | 6.995 | 218,811 | +0.01(+0.21%) |
Aug 14, 2006 | 6.991 | 6.991 | 6.962 | 6.980 | 179,199 | +0.02(+0.27%) |
Aug 11, 2006 | 6.939 | 6.962 | 6.932 | 6.962 | 140,125 | -0.03(-0.42%) |
Aug 10, 2006 | 6.943 | 6.991 | 6.917 | 6.991 | 219,350 | +0.02(+0.27%) |
Aug 09, 2006 | 6.984 | 6.998 | 6.954 | 6.973 | 348,158 | -0.03(-0.37%) |
Aug 08, 2006 | 6.991 | 6.999 | 6.980 | 6.999 | 287,257 | +0.00(+0.05%) |
Aug 07, 2006 | 7.014 | 7.017 | 6.991 | 6.995 | 178,121 | -0.01(-0.21%) |
Aug 04, 2006 | 7.036 | 7.047 | 7.003 | 7.010 | 180,815 | -0.03(-0.37%) |
Aug 03, 2006 | 7.017 | 7.043 | 6.999 | 7.036 | 254,112 | +0.02(+0.26%) |
Aug 02, 2006 | 7.017 | 7.031 | 7.003 | 7.017 | 217,464 | -0.01(-0.16%) |
Aug 01, 2006 | 7.021 | 7.040 | 6.999 | 7.029 | 186,205 | +0.01(+0.21%) |
Jul 31, 2006 | 7.003 | 7.025 | 6.973 | 7.014 | 212,883 | +0.00(+0.05%) |
Jul 28, 2006 | 7.036 | 7.040 | 7.010 | 7.010 | 172,462 | -0.03(-0.37%) |
Jul 27, 2006 | 7.025 | 7.040 | 7.017 | 7.036 | 131,502 | +0.01(+0.21%) |
Jul 26, 2006 | 7.040 | 7.055 | 7.017 | 7.021 | 261,388 | -0.01(-0.21%) |
Jul 25, 2006 | 7.062 | 7.066 | 7.017 | 7.036 | 301,539 | -0.03(-0.37%) |
Jul 24, 2006 | 7.043 | 7.062 | 7.017 | 7.062 | 322,827 | +0.03(+0.37%) |
Jul 21, 2006 | 7.025 | 7.051 | 6.999 | 7.036 | 301,539 | +0.02(+0.32%) |
Jul 20, 2006 | 7.032 | 7.040 | 6.995 | 7.014 | 232,824 | -0.02(-0.26%) |
Jul 19, 2006 | 7.036 | 7.043 | 7.003 | 7.032 | 309,354 | +0.00(+0.00%) |
Jul 18, 2006 | 6.991 | 7.036 | 6.991 | 7.032 | 201,834 | +0.01(+0.16%) |
Jul 17, 2006 | 6.980 | 7.021 | 6.969 | 7.021 | 252,764 | +0.01(+0.21%) |
Jul 14, 2006 | 7.010 | 7.025 | 6.962 | 7.006 | 178,390 | -0.02(-0.26%) |
Jul 13, 2006 | 6.991 | 7.028 | 6.988 | 7.025 | 243,063 | +0.02(+0.32%) |
Jul 12, 2006 | 7.006 | 7.006 | 6.954 | 7.003 | 239,291 | -0.02(-0.32%) |
Jul 11, 2006 | 7.029 | 7.029 | 6.973 | 7.025 | 284,023 | +0.02(+0.26%) |
Jul 10, 2006 | 6.999 | 7.014 | 6.965 | 7.006 | 248,722 | +0.01(+0.16%) |
Jul 07, 2006 | 7.047 | 7.051 | 6.965 | 6.995 | 265,430 | -0.05(-0.69%) |
Jul 06, 2006 | 7.069 | 7.073 | 7.012 | 7.043 | 364,595 | -0.01(-0.16%) |
Jul 05, 2006 | 7.073 | 7.088 | 7.051 | 7.055 | 346,002 | -0.01(-0.21%) |
Jul 03, 2006 | 7.051 | 7.075 | 7.032 | 7.069 | 224,739 | +0.03(+0.47%) |
Jun 30, 2006 | 7.043 | 7.043 | 6.984 | 7.036 | 285,910 | -0.00(-0.05%) |
Jun 29, 2006 | 7.029 | 7.043 | 7.003 | 7.040 | 260,849 | +0.01(+0.16%) |
Jun 28, 2006 | 7.021 | 7.029 | 6.965 | 7.029 | 521,967 | +0.02(+0.32%) |
Jun 27, 2006 | 7.006 | 7.011 | 6.962 | 7.006 | 581,251 | +0.00(+0.00%) |
Jun 26, 2006 | 6.973 | 7.006 | 6.943 | 7.006 | 485,858 | +0.09(+1.23%) |
Jun 23, 2006 | 6.973 | 6.995 | 6.910 | 6.921 | 851,532 | +0.02(+0.32%) |
Jun 22, 2006 | 6.917 | 6.951 | 6.899 | 6.899 | 636,762 | -0.00(-0.05%) |
Jun 21, 2006 | 6.932 | 6.936 | 6.884 | 6.902 | 587,180 | +0.00(+0.00%) |
Jun 20, 2006 | 6.876 | 6.939 | 6.847 | 6.902 | 1,027,228 | +0.04(+0.54%) |
Jun 19, 2006 | 6.839 | 6.876 | 6.795 | 6.865 | 793,865 | +0.12(+1.70%) |
Jun 16, 2006 | 6.747 | 6.784 | 6.735 | 6.750 | 155,216 | -0.03(-0.38%) |
Jun 15, 2006 | 6.784 | 6.798 | 6.739 | 6.776 | 169,228 | +0.00(+0.00%) |
Jun 14, 2006 | 6.847 | 6.858 | 6.735 | 6.776 | 229,590 | -0.07(-1.03%) |
Jun 13, 2006 | 6.836 | 6.847 | 6.802 | 6.847 | 278,903 | -0.01(-0.16%) |
Jun 12, 2006 | 6.847 | 6.858 | 6.813 | 6.858 | 173,540 | +0.02(+0.27%) |
Jun 09, 2006 | 6.832 | 6.847 | 6.806 | 6.839 | 351,930 | +0.01(+0.11%) |
Jun 08, 2006 | 6.832 | 6.836 | 6.735 | 6.832 | 232,285 | +0.01(+0.11%) |
Jun 07, 2006 | 6.836 | 6.839 | 6.798 | 6.824 | 317,438 | +0.01(+0.11%) |
Jun 06, 2006 | 6.784 | 6.865 | 6.754 | 6.817 | 313,126 | +0.02(+0.33%) |
Jun 05, 2006 | 6.787 | 6.810 | 6.758 | 6.795 | 297,227 | +0.01(+0.16%) |
Jun 02, 2006 | 6.750 | 6.784 | 6.709 | 6.784 | 170,575 | +0.07(+1.05%) |
Jun 01, 2006 | 6.698 | 6.772 | 6.680 | 6.713 | 218,272 | +0.02(+0.28%) |
May 31, 2006 | 6.650 | 6.695 | 6.650 | 6.695 | 117,759 | +0.04(+0.61%) |
May 30, 2006 | 6.643 | 6.676 | 6.643 | 6.654 | 272,166 | +0.02(+0.34%) |
May 26, 2006 | 6.587 | 6.631 | 6.587 | 6.631 | 132,041 | +0.02(+0.28%) |
May 25, 2006 | 6.602 | 6.617 | 6.576 | 6.613 | 266,777 | +0.02(+0.28%) |
May 24, 2006 | 6.643 | 6.643 | 6.568 | 6.594 | 160,605 | -0.04(-0.56%) |
May 23, 2006 | 6.594 | 6.635 | 6.583 | 6.631 | 193,211 | +0.04(+0.68%) |
May 22, 2006 | 6.613 | 6.613 | 6.568 | 6.587 | 171,384 | -0.01(-0.22%) |
May 19, 2006 | 6.606 | 6.617 | 6.568 | 6.602 | 184,588 | -0.00(-0.06%) |
May 18, 2006 | 6.635 | 6.643 | 6.591 | 6.606 | 150,096 | -0.01(-0.22%) |
May 17, 2006 | 6.628 | 6.644 | 6.606 | 6.620 | 150,634 | -0.02(-0.34%) |
May 16, 2006 | 6.624 | 6.643 | 6.598 | 6.643 | 176,234 | +0.03(+0.45%) |
May 15, 2006 | 6.598 | 6.620 | 6.594 | 6.613 | 82,189 | -0.00(-0.06%) |
May 12, 2006 | 6.631 | 6.650 | 6.598 | 6.617 | 172,192 | -0.01(-0.11%) |
May 11, 2006 | 6.654 | 6.680 | 6.620 | 6.624 | 302,347 | -0.09(-1.33%) |
May 10, 2006 | 6.706 | 6.728 | 6.700 | 6.713 | 196,175 | +0.00(+0.00%) |
May 09, 2006 | 6.735 | 6.739 | 6.706 | 6.713 | 228,242 | -0.01(-0.22%) |
May 08, 2006 | 6.739 | 6.739 | 6.706 | 6.728 | 178,390 | -0.00(-0.06%) |
May 05, 2006 | 6.732 | 6.732 | 6.702 | 6.732 | 145,245 | +0.01(+0.11%) |
May 04, 2006 | 6.706 | 6.728 | 6.702 | 6.724 | 163,300 | +0.00(+0.00%) |
May 03, 2006 | 6.706 | 6.728 | 6.691 | 6.724 | 156,563 | +0.01(+0.17%) |
May 02, 2006 | 6.747 | 6.747 | 6.695 | 6.713 | 165,994 | -0.01(-0.11%) |