Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.390 | 7.440 | 7.330 | 7.390 | 10,800 | +0.00(+0.00%) |
Apr 27, 2007 | 7.380 | 7.440 | 7.380 | 7.390 | 9,600 | +0.01(+0.14%) |
Apr 26, 2007 | 7.400 | 7.429 | 7.380 | 7.380 | 13,700 | -0.02(-0.27%) |
Apr 25, 2007 | 7.410 | 7.433 | 7.380 | 7.400 | 4,500 | +0.00(+0.00%) |
Apr 24, 2007 | 7.400 | 7.420 | 7.400 | 7.400 | 14,600 | +0.00(+0.00%) |
Apr 23, 2007 | 7.470 | 7.490 | 7.400 | 7.400 | 6,000 | +0.00(+0.00%) |
Apr 20, 2007 | 7.411 | 7.440 | 7.400 | 7.400 | 9,000 | +0.03(+0.41%) |
Apr 19, 2007 | 7.430 | 7.430 | 7.320 | 7.370 | 10,500 | -0.04(-0.59%) |
Apr 18, 2007 | 7.620 | 7.620 | 7.330 | 7.414 | 12,500 | +0.10(+1.42%) |
Apr 17, 2007 | 7.400 | 7.500 | 7.310 | 7.310 | 13,800 | -0.17(-2.27%) |
Apr 16, 2007 | 7.630 | 7.630 | 7.350 | 7.480 | 38,600 | -0.02(-0.27%) |
Apr 13, 2007 | 7.300 | 7.500 | 7.190 | 7.500 | 15,600 | +0.25(+3.45%) |
Apr 12, 2007 | 7.150 | 7.400 | 7.150 | 7.250 | 29,000 | -0.05(-0.68%) |
Apr 11, 2007 | 7.460 | 7.600 | 7.240 | 7.300 | 36,700 | -0.13(-1.75%) |
Apr 10, 2007 | 7.010 | 7.440 | 7.010 | 7.430 | 22,500 | +0.42(+5.99%) |
Apr 09, 2007 | 7.130 | 7.320 | 6.950 | 7.010 | 33,400 | -0.08(-1.13%) |
Apr 05, 2007 | 7.090 | 7.330 | 7.050 | 7.090 | 45,400 | +0.00(+0.00%) |
Apr 04, 2007 | 7.400 | 7.400 | 6.900 | 7.090 | 420,100 | -0.15(-2.07%) |
Apr 03, 2007 | 7.920 | 7.920 | 7.200 | 7.240 | 34,300 | -0.62(-7.89%) |
Apr 02, 2007 | 8.070 | 8.100 | 7.860 | 7.860 | 19,100 | -0.42(-5.07%) |
Mar 30, 2007 | 7.910 | 8.300 | 7.910 | 8.280 | 32,700 | +0.36(+4.55%) |
Mar 29, 2007 | 7.790 | 8.130 | 7.610 | 7.920 | 5,300 | +0.14(+1.80%) |
Mar 28, 2007 | 7.620 | 7.820 | 7.310 | 7.780 | 11,400 | -0.09(-1.14%) |
Mar 27, 2007 | 7.970 | 7.970 | 7.760 | 7.870 | 3,300 | -0.18(-2.24%) |
Mar 26, 2007 | 8.110 | 8.150 | 8.050 | 8.050 | 4,600 | -0.03(-0.37%) |
Mar 23, 2007 | 8.260 | 8.260 | 7.930 | 8.080 | 4,200 | -0.04(-0.49%) |
Mar 22, 2007 | 8.100 | 8.360 | 7.960 | 8.120 | 6,300 | +0.15(+1.88%) |
Mar 21, 2007 | 7.890 | 8.090 | 7.890 | 7.970 | 7,700 | +0.13(+1.66%) |
Mar 20, 2007 | 7.800 | 7.920 | 7.700 | 7.840 | 5,400 | +0.16(+2.08%) |
Mar 19, 2007 | 7.360 | 7.750 | 7.350 | 7.680 | 6,700 | +0.26(+3.50%) |
Mar 16, 2007 | 7.290 | 7.430 | 7.290 | 7.420 | 4,300 | +0.21(+2.91%) |
Mar 15, 2007 | 7.200 | 7.250 | 7.050 | 7.210 | 5,800 | +0.07(+0.98%) |
Mar 14, 2007 | 7.350 | 7.350 | 6.920 | 7.140 | 7,000 | -0.22(-2.99%) |
Mar 13, 2007 | 7.500 | 7.650 | 7.350 | 7.360 | 4,800 | -0.12(-1.60%) |
Mar 12, 2007 | 7.410 | 7.510 | 7.220 | 7.480 | 9,600 | +0.06(+0.81%) |
Mar 09, 2007 | 7.420 | 7.470 | 7.310 | 7.420 | 2,500 | -0.12(-1.59%) |
Mar 08, 2007 | 7.410 | 7.570 | 7.210 | 7.540 | 8,600 | +0.13(+1.75%) |
Mar 07, 2007 | 7.350 | 7.450 | 7.300 | 7.410 | 4,000 | +0.06(+0.82%) |
Mar 06, 2007 | 7.050 | 7.430 | 7.050 | 7.350 | 5,100 | +0.25(+3.52%) |
Mar 05, 2007 | 6.750 | 7.100 | 6.700 | 7.100 | 36,600 | -0.15(-2.07%) |
Mar 02, 2007 | 7.370 | 7.490 | 7.210 | 7.250 | 16,100 | -0.20(-2.68%) |
Mar 01, 2007 | 7.450 | 7.460 | 7.420 | 7.450 | 800 | -0.01(-0.13%) |
Feb 28, 2007 | 7.211 | 7.550 | 7.200 | 7.460 | 5,000 | +0.15(+2.05%) |
Feb 27, 2007 | 7.720 | 7.720 | 7.310 | 7.310 | 21,000 | -0.41(-5.27%) |
Feb 26, 2007 | 7.900 | 8.110 | 7.620 | 7.716 | 17,960 | -0.08(-1.07%) |
Feb 23, 2007 | 7.830 | 7.980 | 7.770 | 7.800 | 9,200 | +0.04(+0.52%) |
Feb 22, 2007 | 7.700 | 7.840 | 7.520 | 7.760 | 18,400 | +0.12(+1.57%) |
Feb 21, 2007 | 7.720 | 7.770 | 7.470 | 7.640 | 6,200 | +0.02(+0.26%) |
Feb 20, 2007 | 7.620 | 7.620 | 7.620 | 7.620 | 100 | -0.00(-0.00%) |
Feb 16, 2007 | 7.400 | 7.760 | 7.260 | 7.620 | 7,100 | +0.03(+0.40%) |
Feb 15, 2007 | 7.570 | 7.590 | 7.400 | 7.590 | 14,500 | +0.06(+0.80%) |
Feb 14, 2007 | 7.230 | 7.530 | 7.230 | 7.530 | 17,500 | +0.43(+6.06%) |
Feb 13, 2007 | 7.120 | 7.150 | 7.030 | 7.100 | 17,400 | -0.07(-0.98%) |
Feb 12, 2007 | 7.350 | 7.350 | 7.100 | 7.170 | 4,500 | -0.09(-1.24%) |
Feb 09, 2007 | 7.200 | 7.260 | 7.120 | 7.260 | 3,800 | +0.17(+2.34%) |
Feb 08, 2007 | 7.160 | 7.230 | 6.960 | 7.094 | 7,900 | -0.07(-0.93%) |
Feb 07, 2007 | 7.210 | 7.220 | 7.160 | 7.160 | 7,100 | -0.06(-0.83%) |
Feb 06, 2007 | 7.260 | 7.260 | 7.210 | 7.220 | 2,800 | -0.03(-0.41%) |
Feb 05, 2007 | 7.300 | 7.550 | 7.250 | 7.250 | 3,500 | -0.18(-2.42%) |
Feb 02, 2007 | 7.340 | 7.580 | 7.270 | 7.430 | 900 | +0.03(+0.41%) |
Feb 01, 2007 | 7.500 | 7.510 | 7.400 | 7.400 | 600 | -0.01(-0.13%) |
Jan 31, 2007 | 7.500 | 7.710 | 7.380 | 7.410 | 6,500 | +0.01(+0.14%) |
Jan 30, 2007 | 7.600 | 7.600 | 7.280 | 7.400 | 4,100 | -0.10(-1.33%) |
Jan 29, 2007 | 7.240 | 7.500 | 7.240 | 7.500 | 900 | +0.25(+3.45%) |
Jan 26, 2007 | 7.430 | 7.650 | 7.180 | 7.250 | 2,900 | -0.30(-3.97%) |
Jan 25, 2007 | 7.770 | 7.800 | 7.550 | 7.550 | 4,100 | -0.13(-1.69%) |
Jan 24, 2007 | 7.450 | 7.690 | 7.000 | 7.680 | 9,800 | -0.07(-0.87%) |
Jan 23, 2007 | 7.760 | 7.760 | 7.670 | 7.747 | 4,300 | +0.09(+1.14%) |
Jan 22, 2007 | 7.700 | 7.730 | 7.660 | 7.660 | 4,800 | -0.14(-1.79%) |
Jan 19, 2007 | 7.680 | 7.910 | 7.670 | 7.800 | 2,800 | +0.24(+3.17%) |
Jan 18, 2007 | 7.750 | 7.930 | 7.560 | 7.560 | 10,600 | -0.08(-1.08%) |
Jan 17, 2007 | 7.670 | 7.760 | 7.620 | 7.643 | 1,400 | -0.18(-2.27%) |
Jan 16, 2007 | 7.980 | 8.000 | 7.820 | 7.820 | 6,300 | -0.06(-0.76%) |
Jan 12, 2007 | 7.840 | 7.890 | 7.820 | 7.880 | 7,400 | +0.16(+2.07%) |
Jan 11, 2007 | 7.890 | 7.940 | 7.720 | 7.720 | 1,500 | -0.08(-1.03%) |
Jan 10, 2007 | 7.870 | 7.870 | 7.620 | 7.800 | 8,500 | +0.11(+1.43%) |
Jan 09, 2007 | 7.310 | 7.690 | 7.250 | 7.690 | 9,200 | +0.49(+6.74%) |
Jan 08, 2007 | 6.950 | 7.204 | 6.950 | 7.204 | 6,600 | +0.30(+4.41%) |
Jan 05, 2007 | 6.620 | 6.900 | 6.600 | 6.900 | 8,500 | +0.08(+1.17%) |
Jan 04, 2007 | 7.150 | 7.150 | 6.700 | 6.820 | 8,800 | -0.44(-6.03%) |
Jan 03, 2007 | 7.150 | 7.300 | 7.150 | 7.258 | 7,400 | -0.35(-4.63%) |
Dec 29, 2006 | 7.510 | 7.610 | 7.450 | 7.610 | 3,900 | +0.16(+2.15%) |
Dec 28, 2006 | 7.220 | 7.450 | 7.220 | 7.450 | 3,700 | +0.15(+2.05%) |
Dec 27, 2006 | 7.290 | 7.350 | 7.200 | 7.300 | 7,900 | +0.04(+0.55%) |
Dec 26, 2006 | 7.300 | 7.300 | 7.200 | 7.260 | 2,000 | -0.17(-2.29%) |
Dec 22, 2006 | 7.360 | 7.430 | 7.350 | 7.430 | 7,800 | +0.08(+1.09%) |
Dec 21, 2006 | 7.870 | 7.910 | 7.310 | 7.350 | 11,100 | -0.50(-6.37%) |
Dec 20, 2006 | 7.720 | 7.860 | 7.720 | 7.850 | 4,200 | +0.04(+0.45%) |
Dec 19, 2006 | 7.870 | 7.870 | 7.808 | 7.814 | 1,300 | +0.12(+1.62%) |
Dec 18, 2006 | 7.750 | 7.790 | 7.640 | 7.690 | 3,600 | +0.01(+0.13%) |
Dec 15, 2006 | 7.690 | 7.750 | 7.680 | 7.680 | 700 | +0.09(+1.19%) |
Dec 14, 2006 | 7.400 | 7.770 | 7.400 | 7.590 | 5,200 | +0.18(+2.43%) |
Dec 13, 2006 | 7.850 | 7.850 | 7.400 | 7.410 | 15,000 | -0.45(-5.73%) |
Dec 12, 2006 | 7.980 | 8.000 | 7.850 | 7.860 | 2,800 | -0.01(-0.13%) |
Dec 11, 2006 | 8.100 | 8.100 | 7.870 | 7.870 | 3,500 | -0.07(-0.88%) |
Dec 08, 2006 | 7.930 | 7.980 | 7.930 | 7.940 | 2,400 | -0.01(-0.13%) |
Dec 07, 2006 | 8.090 | 8.090 | 7.950 | 7.950 | 9,300 | -0.06(-0.75%) |
Dec 06, 2006 | 8.150 | 8.330 | 7.900 | 8.010 | 15,800 | -0.25(-3.03%) |
Dec 05, 2006 | 8.340 | 8.340 | 8.170 | 8.260 | 3,200 | -0.07(-0.84%) |
Dec 04, 2006 | 8.170 | 8.337 | 8.150 | 8.330 | 13,000 | +0.08(+0.97%) |
Dec 01, 2006 | 8.150 | 8.250 | 8.080 | 8.250 | 3,000 | +0.01(+0.12%) |
Nov 30, 2006 | 8.500 | 8.500 | 8.240 | 8.240 | 12,500 | -0.12(-1.44%) |
Nov 29, 2006 | 8.450 | 8.550 | 8.250 | 8.360 | 8,400 | -0.02(-0.24%) |
Nov 28, 2006 | 8.500 | 8.500 | 8.220 | 8.380 | 3,800 | -0.24(-2.78%) |
Nov 27, 2006 | 8.960 | 8.960 | 8.620 | 8.620 | 8,600 | -0.09(-1.03%) |
Nov 24, 2006 | 8.700 | 8.760 | 8.680 | 8.710 | 3,900 | +0.24(+2.83%) |
Nov 22, 2006 | 8.480 | 8.500 | 8.390 | 8.470 | 5,400 | -0.01(-0.12%) |
Nov 21, 2006 | 8.400 | 8.540 | 8.350 | 8.480 | 5,300 | -0.02(-0.24%) |
Nov 20, 2006 | 8.660 | 8.760 | 8.200 | 8.500 | 8,800 | -0.16(-1.85%) |
Nov 17, 2006 | 8.660 | 8.660 | 8.660 | 8.660 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 8.520 | 8.750 | 8.520 | 8.660 | 116,900 | +0.14(+1.64%) |
Nov 15, 2006 | 8.510 | 8.540 | 8.320 | 8.520 | 6,400 | +0.07(+0.83%) |
Nov 14, 2006 | 8.970 | 8.970 | 8.450 | 8.450 | 6,300 | -0.31(-3.54%) |
Nov 13, 2006 | 8.720 | 8.770 | 8.600 | 8.760 | 3,000 | -0.06(-0.68%) |
Nov 10, 2006 | 8.860 | 8.990 | 8.820 | 8.820 | 2,700 | -0.01(-0.11%) |
Nov 09, 2006 | 9.080 | 9.080 | 8.830 | 8.830 | 4,400 | +0.00(+0.00%) |
Nov 08, 2006 | 8.760 | 8.900 | 8.750 | 8.830 | 22,000 | +0.08(+0.91%) |
Nov 07, 2006 | 9.030 | 9.030 | 8.700 | 8.750 | 5,400 | -0.03(-0.34%) |
Nov 06, 2006 | 8.650 | 9.210 | 8.400 | 8.780 | 21,900 | +0.39(+4.65%) |
Nov 03, 2006 | 8.330 | 8.390 | 8.140 | 8.390 | 3,600 | +0.18(+2.19%) |
Nov 02, 2006 | 7.960 | 8.350 | 7.960 | 8.210 | 6,300 | +0.25(+3.14%) |
Nov 01, 2006 | 8.000 | 8.090 | 7.940 | 7.960 | 2,100 | -0.10(-1.24%) |
Oct 31, 2006 | 8.080 | 8.090 | 8.060 | 8.060 | 1,200 | +0.01(+0.13%) |
Oct 30, 2006 | 7.910 | 8.140 | 7.900 | 8.050 | 2,200 | +0.07(+0.88%) |
Oct 27, 2006 | 8.000 | 8.000 | 7.970 | 7.980 | 5,500 | +0.13(+1.66%) |
Oct 26, 2006 | 7.980 | 7.980 | 7.650 | 7.850 | 15,700 | -0.08(-1.01%) |
Oct 25, 2006 | 7.960 | 8.080 | 7.930 | 7.930 | 17,300 | -0.05(-0.63%) |
Oct 24, 2006 | 7.720 | 7.980 | 7.500 | 7.980 | 36,400 | +0.23(+2.97%) |
Oct 23, 2006 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 7.750 | 7.750 | 7.740 | 7.750 | 2,200 | -0.10(-1.27%) |
Oct 19, 2006 | 7.780 | 7.850 | 7.650 | 7.850 | 39,000 | -0.04(-0.51%) |
Oct 18, 2006 | 7.310 | 7.920 | 7.310 | 7.890 | 18,500 | +0.79(+11.13%) |
Oct 17, 2006 | 7.330 | 7.330 | 7.050 | 7.100 | 4,200 | -0.01(-0.07%) |
Oct 16, 2006 | 6.880 | 7.105 | 6.850 | 7.105 | 76,600 | +0.25(+3.57%) |
Oct 13, 2006 | 6.870 | 6.920 | 6.830 | 6.860 | 2,900 | +0.05(+0.73%) |
Oct 12, 2006 | 6.660 | 6.820 | 6.550 | 6.810 | 4,400 | +0.24(+3.65%) |
Oct 11, 2006 | 6.700 | 6.700 | 6.550 | 6.570 | 2,800 | -0.17(-2.52%) |
Oct 10, 2006 | 6.840 | 6.850 | 6.640 | 6.740 | 3,800 | -0.07(-1.03%) |
Oct 09, 2006 | 6.860 | 7.200 | 6.810 | 6.810 | 9,800 | +0.03(+0.49%) |
Oct 06, 2006 | 6.700 | 6.850 | 6.700 | 6.777 | 3,500 | -0.02(-0.34%) |
Oct 05, 2006 | 6.620 | 6.900 | 6.620 | 6.800 | 5,500 | +0.18(+2.72%) |
Oct 04, 2006 | 6.900 | 6.950 | 6.620 | 6.620 | 16,200 | -0.42(-5.97%) |
Oct 03, 2006 | 7.020 | 7.070 | 6.950 | 7.040 | 4,900 | +0.08(+1.15%) |
Oct 02, 2006 | 6.990 | 7.050 | 6.940 | 6.960 | 1,900 | -0.17(-2.38%) |
Sep 29, 2006 | 6.960 | 7.130 | 6.900 | 7.130 | 2,800 | +0.16(+2.30%) |
Sep 28, 2006 | 7.000 | 7.020 | 6.920 | 6.970 | 2,800 | -0.03(-0.43%) |
Sep 27, 2006 | 6.950 | 7.200 | 6.700 | 7.000 | 11,900 | +0.15(+2.19%) |
Sep 26, 2006 | 6.850 | 6.930 | 6.790 | 6.850 | 4,200 | -0.09(-1.30%) |
Sep 25, 2006 | 7.600 | 7.700 | 6.850 | 6.940 | 19,000 | -0.67(-8.80%) |
Sep 22, 2006 | 8.020 | 8.020 | 7.600 | 7.610 | 7,900 | -0.37(-4.64%) |
Sep 21, 2006 | 8.120 | 8.130 | 7.900 | 7.980 | 7,000 | -0.14(-1.72%) |
Sep 20, 2006 | 8.270 | 8.270 | 8.110 | 8.120 | 4,200 | -0.17(-2.05%) |
Sep 19, 2006 | 8.600 | 8.600 | 8.080 | 8.290 | 6,000 | -0.19(-2.24%) |
Sep 18, 2006 | 8.360 | 8.490 | 8.360 | 8.480 | 1,900 | +0.16(+1.92%) |
Sep 15, 2006 | 8.160 | 8.420 | 8.160 | 8.320 | 1,500 | +0.03(+0.36%) |
Sep 14, 2006 | 8.350 | 8.350 | 8.160 | 8.290 | 2,100 | -0.04(-0.48%) |
Sep 13, 2006 | 8.180 | 8.450 | 8.180 | 8.330 | 2,700 | +0.13(+1.59%) |
Sep 12, 2006 | 8.060 | 8.360 | 8.060 | 8.200 | 4,800 | +0.00(+0.00%) |
Sep 11, 2006 | 8.500 | 8.500 | 7.910 | 8.200 | 4,400 | -0.50(-5.75%) |
Sep 08, 2006 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | -0.03(-0.34%) |
Sep 07, 2006 | 8.760 | 8.760 | 8.600 | 8.730 | 4,500 | -0.13(-1.47%) |
Sep 06, 2006 | 9.030 | 9.030 | 8.850 | 8.860 | 3,400 | +0.00(+0.00%) |
Sep 05, 2006 | 8.630 | 8.880 | 8.630 | 8.860 | 3,500 | +0.23(+2.67%) |
Sep 01, 2006 | 8.710 | 8.810 | 8.530 | 8.630 | 36,300 | -0.14(-1.60%) |
Aug 31, 2006 | 8.600 | 8.850 | 8.540 | 8.770 | 14,100 | +0.25(+2.93%) |
Aug 30, 2006 | 8.570 | 8.590 | 8.480 | 8.520 | 6,100 | -0.03(-0.35%) |
Aug 29, 2006 | 8.650 | 8.670 | 8.400 | 8.550 | 4,000 | -0.09(-1.04%) |
Aug 28, 2006 | 8.650 | 8.650 | 8.530 | 8.640 | 1,700 | -0.04(-0.46%) |
Aug 25, 2006 | 8.800 | 8.800 | 8.600 | 8.680 | 3,300 | +0.08(+0.93%) |
Aug 24, 2006 | 8.640 | 8.640 | 8.430 | 8.600 | 13,600 | -0.03(-0.35%) |
Aug 23, 2006 | 8.710 | 8.710 | 8.540 | 8.630 | 8,200 | +0.01(+0.12%) |
Aug 22, 2006 | 8.640 | 8.790 | 8.620 | 8.620 | 2,600 | -0.16(-1.82%) |
Aug 21, 2006 | 8.800 | 8.810 | 8.700 | 8.780 | 5,300 | +0.02(+0.23%) |
Aug 18, 2006 | 8.700 | 8.770 | 8.700 | 8.760 | 1,200 | +0.20(+2.34%) |
Aug 17, 2006 | 9.190 | 9.190 | 8.550 | 8.560 | 6,600 | -0.06(-0.70%) |
Aug 16, 2006 | 8.850 | 8.850 | 8.500 | 8.620 | 3,100 | -0.03(-0.35%) |
Aug 15, 2006 | 8.750 | 8.750 | 8.350 | 8.650 | 8,700 | -0.06(-0.69%) |
Aug 14, 2006 | 8.850 | 8.850 | 8.400 | 8.710 | 4,200 | +0.01(+0.11%) |
Aug 11, 2006 | 8.900 | 9.110 | 8.410 | 8.700 | 3,900 | +0.10(+1.16%) |
Aug 10, 2006 | 8.960 | 8.960 | 8.600 | 8.600 | 4,500 | -0.40(-4.44%) |
Aug 09, 2006 | 9.000 | 9.310 | 9.000 | 9.000 | 6,800 | -0.13(-1.42%) |
Aug 08, 2006 | 9.300 | 9.460 | 9.120 | 9.130 | 17,200 | -0.25(-2.67%) |
Aug 07, 2006 | 9.210 | 9.380 | 9.100 | 9.380 | 4,800 | +0.29(+3.19%) |
Aug 04, 2006 | 9.080 | 9.090 | 8.940 | 9.090 | 5,600 | +0.17(+1.90%) |
Aug 03, 2006 | 8.600 | 8.920 | 8.430 | 8.920 | 16,500 | +0.33(+3.84%) |
Aug 02, 2006 | 8.400 | 8.590 | 8.280 | 8.590 | 6,600 | +0.16(+1.90%) |
Aug 01, 2006 | 8.300 | 8.430 | 8.200 | 8.430 | 7,900 | +0.08(+0.96%) |
Jul 31, 2006 | 8.500 | 8.500 | 8.330 | 8.350 | 6,800 | -0.06(-0.71%) |
Jul 28, 2006 | 8.360 | 8.410 | 8.300 | 8.410 | 1,600 | +0.03(+0.36%) |
Jul 27, 2006 | 8.310 | 8.500 | 8.150 | 8.380 | 16,100 | +0.08(+0.96%) |
Jul 26, 2006 | 8.190 | 8.300 | 8.190 | 8.300 | 200 | +0.00(+0.00%) |
Jul 25, 2006 | 8.200 | 8.300 | 8.200 | 8.300 | 2,200 | +0.15(+1.84%) |
Jul 24, 2006 | 8.350 | 8.350 | 8.010 | 8.150 | 1,600 | -0.32(-3.78%) |
Jul 21, 2006 | 8.500 | 8.600 | 8.470 | 8.470 | 600 | +0.08(+0.95%) |
Jul 20, 2006 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 8.350 | 8.500 | 8.010 | 8.390 | 17,000 | +0.11(+1.33%) |
Jul 18, 2006 | 8.360 | 8.380 | 8.240 | 8.280 | 6,600 | -0.21(-2.47%) |
Jul 17, 2006 | 8.440 | 8.490 | 8.400 | 8.490 | 2,100 | -0.09(-1.05%) |
Jul 14, 2006 | 8.700 | 8.740 | 8.580 | 8.580 | 2,100 | -0.14(-1.61%) |
Jul 13, 2006 | 8.870 | 8.870 | 8.680 | 8.720 | 800 | +0.02(+0.25%) |
Jul 12, 2006 | 8.990 | 8.990 | 8.600 | 8.698 | 18,500 | +0.05(+0.56%) |
Jul 11, 2006 | 8.930 | 8.930 | 8.650 | 8.650 | 10,800 | -0.25(-2.81%) |
Jul 10, 2006 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 9.100 | 9.100 | 8.900 | 8.900 | 1,700 | -0.33(-3.58%) |
Jul 06, 2006 | 9.050 | 9.250 | 9.050 | 9.230 | 1,400 | +0.18(+1.99%) |
Jul 05, 2006 | 9.100 | 9.140 | 8.780 | 9.050 | 6,900 | -0.05(-0.55%) |
Jul 03, 2006 | 9.100 | 9.300 | 9.100 | 9.100 | 600 | +0.15(+1.68%) |
Jun 30, 2006 | 8.650 | 8.950 | 8.650 | 8.950 | 1,200 | +0.55(+6.55%) |
Jun 29, 2006 | 8.300 | 8.400 | 8.300 | 8.400 | 1,400 | +0.12(+1.45%) |
Jun 28, 2006 | 8.280 | 8.280 | 8.280 | 8.280 | 400 | +0.15(+1.85%) |
Jun 27, 2006 | 8.350 | 8.350 | 8.130 | 8.130 | 2,000 | -0.22(-2.63%) |
Jun 26, 2006 | 8.500 | 8.600 | 8.350 | 8.350 | 3,100 | -0.06(-0.71%) |
Jun 23, 2006 | 8.400 | 8.410 | 8.350 | 8.410 | 5,600 | +0.14(+1.69%) |
Jun 22, 2006 | 8.400 | 8.400 | 8.230 | 8.270 | 3,000 | -0.15(-1.78%) |
Jun 21, 2006 | 8.290 | 8.420 | 8.250 | 8.420 | 1,600 | +0.30(+3.69%) |
Jun 20, 2006 | 8.210 | 8.290 | 8.120 | 8.120 | 3,000 | -0.06(-0.73%) |
Jun 19, 2006 | 8.400 | 8.400 | 7.950 | 8.180 | 14,600 | -0.22(-2.62%) |
Jun 16, 2006 | 8.480 | 8.480 | 8.010 | 8.400 | 14,500 | +0.01(+0.12%) |
Jun 15, 2006 | 7.850 | 8.510 | 7.850 | 8.390 | 15,200 | +0.54(+6.88%) |
Jun 14, 2006 | 7.910 | 7.950 | 7.550 | 7.850 | 30,900 | -0.14(-1.75%) |
Jun 13, 2006 | 8.600 | 8.600 | 7.700 | 7.990 | 31,000 | -0.65(-7.52%) |
Jun 12, 2006 | 8.790 | 8.800 | 8.620 | 8.640 | 3,800 | -0.15(-1.71%) |
Jun 09, 2006 | 8.800 | 9.390 | 8.790 | 8.790 | 11,400 | +0.08(+0.92%) |
Jun 08, 2006 | 9.430 | 9.430 | 8.700 | 8.710 | 10,600 | -0.91(-9.46%) |
Jun 07, 2006 | 9.600 | 9.620 | 9.530 | 9.620 | 1,800 | -0.23(-2.34%) |
Jun 06, 2006 | 9.660 | 9.850 | 9.660 | 9.850 | 1,100 | -0.03(-0.30%) |
Jun 05, 2006 | 10.10 | 10.10 | 9.880 | 9.880 | 400 | -0.12(-1.20%) |
Jun 02, 2006 | 9.900 | 10.15 | 9.900 | 10.00 | 1,600 | +0.26(+2.67%) |
Jun 01, 2006 | 9.700 | 9.880 | 9.680 | 9.740 | 3,200 | -0.19(-1.91%) |
May 31, 2006 | 10.31 | 10.31 | 9.750 | 9.930 | 7,700 | -0.33(-3.22%) |
May 30, 2006 | 10.45 | 10.45 | 10.20 | 10.26 | 10,400 | +0.16(+1.58%) |
May 26, 2006 | 10.14 | 10.14 | 9.910 | 10.10 | 400 | +0.10(+1.00%) |
May 25, 2006 | 9.580 | 10.00 | 9.580 | 10.00 | 5,000 | +0.42(+4.38%) |
May 24, 2006 | 9.880 | 9.880 | 9.120 | 9.580 | 17,800 | -0.41(-4.10%) |
May 23, 2006 | 9.290 | 9.990 | 9.290 | 9.990 | 8,500 | +0.79(+8.59%) |
May 22, 2006 | 9.400 | 9.400 | 9.110 | 9.200 | 2,800 | -0.23(-2.44%) |
May 19, 2006 | 9.250 | 9.530 | 9.050 | 9.430 | 11,300 | -0.06(-0.63%) |
May 18, 2006 | 9.670 | 9.670 | 9.300 | 9.490 | 22,900 | -0.31(-3.16%) |
May 17, 2006 | 9.860 | 10.07 | 9.650 | 9.800 | 8,400 | +0.11(+1.14%) |
May 16, 2006 | 9.690 | 9.850 | 9.270 | 9.690 | 23,400 | +0.02(+0.21%) |
May 15, 2006 | 9.750 | 10.30 | 9.540 | 9.670 | 39,500 | -1.38(-12.49%) |
May 12, 2006 | 11.43 | 11.54 | 10.90 | 11.05 | 7,800 | -0.35(-3.07%) |
May 11, 2006 | 11.60 | 11.73 | 11.27 | 11.40 | 12,400 | -0.05(-0.44%) |
May 10, 2006 | 11.05 | 11.45 | 11.05 | 11.45 | 3,100 | +0.20(+1.78%) |
May 09, 2006 | 11.15 | 11.26 | 11.15 | 11.25 | 3,600 | +0.15(+1.35%) |
May 08, 2006 | 11.30 | 11.37 | 11.01 | 11.10 | 5,300 | -0.30(-2.63%) |
May 05, 2006 | 11.55 | 11.57 | 11.20 | 11.40 | 20,400 | +0.04(+0.35%) |
May 04, 2006 | 11.20 | 11.36 | 11.18 | 11.36 | 4,900 | +0.11(+0.98%) |
May 03, 2006 | 11.75 | 11.94 | 11.00 | 11.25 | 36,800 | -0.49(-4.17%) |
May 02, 2006 | 11.34 | 11.74 | 11.34 | 11.74 | 11,200 | +0.54(+4.82%) |