Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.780 | 6.780 | 6.780 | 6.780 | 100 | +0.00(+0.00%) |
Apr 27, 2007 | 6.630 | 6.800 | 6.580 | 6.780 | 1,900 | +0.09(+1.35%) |
Apr 26, 2007 | 6.750 | 6.840 | 6.450 | 6.690 | 3,400 | +0.04(+0.54%) |
Apr 25, 2007 | 6.700 | 6.700 | 6.610 | 6.654 | 5,200 | -0.10(-1.42%) |
Apr 24, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 2,200 | -0.04(-0.59%) |
Apr 23, 2007 | 6.800 | 6.920 | 6.650 | 6.790 | 10,800 | +0.01(+0.10%) |
Apr 20, 2007 | 6.790 | 6.960 | 6.700 | 6.783 | 25,000 | +0.02(+0.34%) |
Apr 19, 2007 | 6.820 | 7.100 | 6.720 | 6.760 | 15,000 | -0.13(-1.89%) |
Apr 18, 2007 | 6.890 | 7.100 | 6.890 | 6.890 | 14,000 | +0.01(+0.15%) |
Apr 17, 2007 | 6.900 | 7.050 | 6.880 | 6.880 | 10,400 | -0.02(-0.29%) |
Apr 16, 2007 | 6.900 | 7.050 | 6.800 | 6.900 | 10,000 | +0.00(+0.00%) |
Apr 13, 2007 | 6.960 | 6.960 | 6.900 | 6.900 | 3,200 | -0.09(-1.29%) |
Apr 12, 2007 | 7.000 | 7.190 | 6.964 | 6.990 | 14,600 | -0.05(-0.71%) |
Apr 11, 2007 | 7.000 | 7.040 | 6.860 | 7.040 | 4,800 | +0.05(+0.72%) |
Apr 10, 2007 | 7.000 | 7.070 | 6.940 | 6.990 | 5,400 | -0.07(-0.99%) |
Apr 09, 2007 | 7.020 | 7.060 | 6.890 | 7.060 | 8,600 | +0.04(+0.57%) |
Apr 05, 2007 | 6.930 | 7.030 | 6.800 | 7.020 | 5,300 | +0.05(+0.72%) |
Apr 04, 2007 | 6.890 | 7.050 | 6.890 | 6.970 | 13,700 | +0.06(+0.87%) |
Apr 03, 2007 | 6.930 | 6.940 | 6.900 | 6.910 | 4,600 | +0.00(+0.00%) |
Apr 02, 2007 | 6.740 | 6.910 | 6.740 | 6.910 | 2,300 | +0.05(+0.73%) |
Mar 30, 2007 | 6.940 | 6.940 | 6.700 | 6.860 | 14,800 | +0.00(+0.00%) |
Mar 29, 2007 | 6.540 | 6.890 | 6.540 | 6.860 | 18,300 | +0.26(+3.94%) |
Mar 28, 2007 | 6.750 | 6.750 | 6.500 | 6.600 | 14,000 | -0.21(-3.08%) |
Mar 27, 2007 | 6.750 | 6.830 | 6.580 | 6.810 | 4,700 | -0.03(-0.44%) |
Mar 26, 2007 | 6.690 | 6.840 | 6.670 | 6.840 | 3,300 | +0.10(+1.48%) |
Mar 23, 2007 | 6.730 | 6.770 | 6.710 | 6.740 | 17,400 | +0.04(+0.60%) |
Mar 22, 2007 | 6.690 | 6.720 | 6.500 | 6.700 | 8,100 | +0.06(+0.90%) |
Mar 21, 2007 | 6.500 | 6.640 | 6.500 | 6.640 | 5,000 | +0.04(+0.61%) |
Mar 20, 2007 | 6.600 | 6.600 | 6.600 | 6.600 | 200 | -0.03(-0.45%) |
Mar 19, 2007 | 6.560 | 6.630 | 6.560 | 6.630 | 2,900 | +0.05(+0.74%) |
Mar 16, 2007 | 6.600 | 6.600 | 6.560 | 6.581 | 1,000 | -0.13(-1.92%) |
Mar 15, 2007 | 6.660 | 6.710 | 6.530 | 6.710 | 11,500 | +0.06(+0.90%) |
Mar 14, 2007 | 6.650 | 6.680 | 6.400 | 6.650 | 3,400 | +0.04(+0.61%) |
Mar 13, 2007 | 6.500 | 6.610 | 6.350 | 6.610 | 3,200 | +0.11(+1.69%) |
Mar 12, 2007 | 6.570 | 6.620 | 6.500 | 6.500 | 6,300 | -0.07(-1.07%) |
Mar 09, 2007 | 6.460 | 6.570 | 6.300 | 6.570 | 8,200 | +0.07(+1.08%) |
Mar 08, 2007 | 6.490 | 6.520 | 6.422 | 6.500 | 9,000 | -0.09(-1.44%) |
Mar 07, 2007 | 6.750 | 6.750 | 6.510 | 6.595 | 4,500 | -0.11(-1.57%) |
Mar 06, 2007 | 6.640 | 6.750 | 6.510 | 6.700 | 12,200 | +0.01(+0.15%) |
Mar 05, 2007 | 6.830 | 6.900 | 6.690 | 6.690 | 7,000 | -0.15(-2.26%) |
Mar 02, 2007 | 6.870 | 6.900 | 6.810 | 6.845 | 2,500 | -0.02(-0.22%) |
Mar 01, 2007 | 6.570 | 6.910 | 6.560 | 6.860 | 10,200 | +0.28(+4.26%) |
Feb 28, 2007 | 6.550 | 6.630 | 6.550 | 6.580 | 1,500 | +0.02(+0.30%) |
Feb 27, 2007 | 6.700 | 6.790 | 6.550 | 6.560 | 16,600 | -0.20(-2.96%) |
Feb 26, 2007 | 6.790 | 6.790 | 6.760 | 6.760 | 1,500 | +0.03(+0.45%) |
Feb 23, 2007 | 6.800 | 6.800 | 6.560 | 6.730 | 6,900 | -0.22(-3.17%) |
Feb 22, 2007 | 6.830 | 6.950 | 6.830 | 6.950 | 2,500 | -0.01(-0.10%) |
Feb 21, 2007 | 6.810 | 6.957 | 6.760 | 6.957 | 18,000 | +0.14(+2.00%) |
Feb 20, 2007 | 6.820 | 6.830 | 6.750 | 6.820 | 1,400 | +0.07(+1.04%) |
Feb 16, 2007 | 6.740 | 6.750 | 6.710 | 6.750 | 3,500 | +0.06(+0.90%) |
Feb 15, 2007 | 6.560 | 6.690 | 6.550 | 6.690 | 5,700 | +0.14(+2.14%) |
Feb 14, 2007 | 6.630 | 6.630 | 6.550 | 6.550 | 8,100 | -0.11(-1.65%) |
Feb 13, 2007 | 6.710 | 6.710 | 6.660 | 6.660 | 3,700 | -0.04(-0.60%) |
Feb 12, 2007 | 6.710 | 6.719 | 6.610 | 6.700 | 10,000 | -0.07(-1.03%) |
Feb 09, 2007 | 6.900 | 6.900 | 6.700 | 6.770 | 8,000 | -0.15(-2.17%) |
Feb 08, 2007 | 6.950 | 7.018 | 6.920 | 6.920 | 400 | -0.06(-0.86%) |
Feb 07, 2007 | 6.980 | 6.980 | 6.980 | 6.980 | 1,500 | +0.13(+1.90%) |
Feb 06, 2007 | 6.860 | 6.860 | 6.840 | 6.850 | 5,800 | -0.07(-1.01%) |
Feb 05, 2007 | 6.950 | 6.990 | 6.911 | 6.920 | 4,100 | -0.08(-1.14%) |
Feb 02, 2007 | 7.100 | 7.199 | 6.800 | 7.000 | 5,600 | -0.15(-2.10%) |
Feb 01, 2007 | 7.150 | 7.150 | 7.000 | 7.150 | 16,500 | -0.10(-1.38%) |
Jan 31, 2007 | 7.050 | 7.250 | 7.050 | 7.250 | 4,900 | +0.21(+2.98%) |
Jan 30, 2007 | 7.040 | 7.040 | 7.040 | 7.040 | 200 | -0.04(-0.58%) |
Jan 29, 2007 | 7.100 | 7.200 | 7.081 | 7.081 | 400 | -0.07(-0.96%) |
Jan 26, 2007 | 7.150 | 7.150 | 7.150 | 7.150 | 100 | +0.03(+0.42%) |
Jan 25, 2007 | 7.130 | 7.130 | 7.120 | 7.120 | 11,100 | -0.04(-0.56%) |
Jan 24, 2007 | 7.140 | 7.200 | 7.130 | 7.160 | 4,300 | +0.03(+0.39%) |
Jan 23, 2007 | 7.150 | 7.161 | 7.110 | 7.133 | 8,300 | +0.03(+0.46%) |
Jan 22, 2007 | 7.110 | 7.250 | 7.000 | 7.100 | 13,000 | -0.03(-0.42%) |
Jan 19, 2007 | 7.000 | 7.130 | 7.000 | 7.130 | 3,500 | +0.15(+2.15%) |
Jan 18, 2007 | 7.010 | 7.010 | 6.970 | 6.980 | 7,400 | +0.09(+1.31%) |
Jan 17, 2007 | 6.710 | 6.900 | 6.710 | 6.890 | 1,500 | +0.10(+1.47%) |
Jan 16, 2007 | 6.600 | 7.250 | 6.600 | 6.790 | 7,800 | -0.03(-0.44%) |
Jan 12, 2007 | 6.950 | 6.951 | 6.750 | 6.820 | 11,400 | -0.18(-2.57%) |
Jan 11, 2007 | 6.990 | 7.000 | 6.990 | 7.000 | 800 | +0.02(+0.29%) |
Jan 10, 2007 | 7.090 | 7.110 | 6.810 | 6.980 | 19,500 | -0.08(-1.13%) |
Jan 09, 2007 | 7.080 | 7.100 | 7.050 | 7.060 | 2,200 | -0.04(-0.56%) |
Jan 08, 2007 | 7.010 | 7.100 | 7.000 | 7.100 | 3,100 | -0.00(-0.00%) |
Jan 05, 2007 | 7.150 | 7.150 | 7.100 | 7.100 | 600 | +0.02(+0.28%) |
Jan 04, 2007 | 7.140 | 7.150 | 6.950 | 7.080 | 9,500 | -0.01(-0.14%) |
Jan 03, 2007 | 7.160 | 7.200 | 7.000 | 7.090 | 38,000 | -0.15(-2.07%) |
Dec 29, 2006 | 7.270 | 7.280 | 7.180 | 7.240 | 14,800 | +0.01(+0.14%) |
Dec 28, 2006 | 7.150 | 7.320 | 7.150 | 7.230 | 15,400 | +0.08(+1.12%) |
Dec 27, 2006 | 7.200 | 7.200 | 7.120 | 7.150 | 7,400 | -0.05(-0.69%) |
Dec 26, 2006 | 7.220 | 7.220 | 7.120 | 7.200 | 1,500 | -0.05(-0.69%) |
Dec 22, 2006 | 6.870 | 7.350 | 6.870 | 7.250 | 31,500 | +0.40(+5.84%) |
Dec 21, 2006 | 6.830 | 6.890 | 6.770 | 6.850 | 25,400 | +0.21(+3.16%) |
Dec 20, 2006 | 6.580 | 6.640 | 6.580 | 6.640 | 200 | +0.01(+0.15%) |
Dec 19, 2006 | 6.760 | 6.760 | 6.630 | 6.630 | 5,500 | -0.13(-1.92%) |
Dec 18, 2006 | 6.670 | 6.780 | 6.600 | 6.760 | 10,300 | +0.09(+1.35%) |
Dec 15, 2006 | 6.610 | 6.670 | 6.600 | 6.670 | 1,600 | +0.08(+1.22%) |
Dec 14, 2006 | 6.470 | 6.590 | 6.460 | 6.590 | 3,100 | +0.10(+1.54%) |
Dec 13, 2006 | 6.530 | 6.530 | 6.490 | 6.490 | 32,900 | -0.10(-1.52%) |
Dec 12, 2006 | 6.531 | 6.590 | 6.529 | 6.590 | 13,400 | +0.02(+0.30%) |
Dec 11, 2006 | 6.590 | 6.590 | 6.570 | 6.570 | 3,000 | -0.03(-0.45%) |
Dec 08, 2006 | 6.590 | 6.600 | 6.590 | 6.600 | 6,000 | -0.00(-0.00%) |
Dec 07, 2006 | 6.640 | 6.750 | 6.500 | 6.600 | 44,000 | -0.05(-0.75%) |
Dec 06, 2006 | 6.640 | 6.680 | 6.590 | 6.650 | 15,600 | -0.01(-0.15%) |
Dec 05, 2006 | 6.700 | 6.700 | 6.660 | 6.660 | 2,100 | -0.09(-1.33%) |
Dec 04, 2006 | 6.670 | 6.770 | 6.600 | 6.750 | 14,700 | +0.00(+0.00%) |
Dec 01, 2006 | 6.500 | 6.870 | 6.380 | 6.750 | 37,400 | +0.16(+2.43%) |
Nov 30, 2006 | 5.740 | 6.660 | 5.740 | 6.590 | 147,000 | +0.95(+16.84%) |
Nov 29, 2006 | 5.640 | 5.640 | 5.630 | 5.640 | 5,500 | +0.01(+0.18%) |
Nov 28, 2006 | 5.560 | 5.630 | 5.560 | 5.630 | 1,600 | +0.00(+0.00%) |
Nov 27, 2006 | 5.580 | 5.630 | 5.560 | 5.630 | 2,700 | -0.01(-0.18%) |
Nov 24, 2006 | 5.640 | 5.640 | 5.640 | 5.640 | 1,200 | +0.00(+0.00%) |
Nov 22, 2006 | 5.600 | 5.640 | 5.600 | 5.640 | 4,300 | +0.00(+0.00%) |
Nov 21, 2006 | 5.560 | 5.640 | 5.560 | 5.640 | 6,900 | +0.08(+1.44%) |
Nov 20, 2006 | 5.580 | 5.580 | 5.560 | 5.560 | 3,400 | -0.02(-0.36%) |
Nov 17, 2006 | 5.580 | 5.580 | 5.500 | 5.580 | 2,100 | +0.02(+0.36%) |
Nov 16, 2006 | 5.420 | 5.600 | 5.420 | 5.560 | 10,800 | +0.06(+1.09%) |
Nov 15, 2006 | 5.630 | 5.633 | 5.490 | 5.500 | 14,100 | -0.20(-3.51%) |
Nov 14, 2006 | 5.490 | 5.700 | 5.300 | 5.700 | 39,300 | +0.10(+1.79%) |
Nov 13, 2006 | 5.550 | 5.650 | 5.520 | 5.600 | 9,800 | +0.02(+0.36%) |
Nov 10, 2006 | 5.400 | 7.000 | 5.400 | 5.580 | 52,500 | +0.27(+5.08%) |
Nov 09, 2006 | 5.360 | 5.360 | 5.310 | 5.310 | 9,100 | -0.04(-0.75%) |
Nov 08, 2006 | 5.450 | 5.450 | 5.330 | 5.350 | 16,900 | -0.20(-3.60%) |
Nov 07, 2006 | 5.350 | 5.550 | 5.290 | 5.550 | 14,200 | +0.20(+3.74%) |
Nov 06, 2006 | 5.490 | 5.490 | 5.260 | 5.350 | 7,900 | -0.09(-1.65%) |
Nov 03, 2006 | 5.350 | 5.450 | 5.331 | 5.440 | 9,800 | +0.00(+0.00%) |
Nov 02, 2006 | 5.280 | 7.000 | 5.170 | 5.440 | 28,300 | +0.19(+3.62%) |
Nov 01, 2006 | 5.200 | 5.250 | 5.200 | 5.250 | 4,200 | +0.05(+0.96%) |
Oct 31, 2006 | 5.080 | 5.210 | 5.080 | 5.200 | 11,900 | -0.01(-0.19%) |
Oct 30, 2006 | 5.200 | 5.230 | 5.150 | 5.210 | 25,000 | +0.04(+0.77%) |
Oct 27, 2006 | 5.090 | 5.170 | 5.090 | 5.170 | 3,400 | +0.10(+1.97%) |
Oct 26, 2006 | 5.070 | 5.090 | 5.060 | 5.070 | 5,600 | -0.04(-0.78%) |
Oct 25, 2006 | 5.100 | 5.110 | 5.100 | 5.110 | 1,500 | +0.05(+0.99%) |
Oct 24, 2006 | 5.060 | 5.140 | 5.060 | 5.060 | 6,200 | -0.04(-0.78%) |
Oct 23, 2006 | 5.110 | 5.190 | 5.100 | 5.100 | 12,800 | -0.01(-0.20%) |
Oct 20, 2006 | 5.230 | 5.230 | 5.110 | 5.110 | 5,400 | -0.03(-0.58%) |
Oct 19, 2006 | 5.150 | 5.150 | 5.130 | 5.140 | 7,800 | -0.06(-1.15%) |
Oct 18, 2006 | 5.330 | 5.330 | 5.200 | 5.200 | 6,400 | -0.13(-2.44%) |
Oct 17, 2006 | 5.270 | 5.397 | 5.250 | 5.330 | 23,000 | -0.02(-0.37%) |
Oct 16, 2006 | 5.350 | 5.400 | 5.240 | 5.350 | 10,100 | +0.05(+0.94%) |
Oct 13, 2006 | 4.900 | 5.400 | 4.900 | 5.300 | 24,000 | +0.40(+8.16%) |
Oct 12, 2006 | 4.810 | 4.950 | 4.800 | 4.900 | 21,700 | +0.11(+2.30%) |
Oct 11, 2006 | 4.800 | 4.840 | 4.770 | 4.790 | 34,100 | +0.00(+0.00%) |
Oct 10, 2006 | 4.750 | 4.830 | 4.690 | 4.790 | 22,400 | +0.07(+1.48%) |
Oct 09, 2006 | 4.750 | 4.750 | 4.720 | 4.720 | 7,000 | +0.02(+0.43%) |
Oct 06, 2006 | 4.730 | 4.750 | 4.700 | 4.700 | 17,400 | +0.00(+0.00%) |
Oct 05, 2006 | 4.710 | 4.730 | 4.670 | 4.700 | 33,300 | +0.00(+0.00%) |
Oct 04, 2006 | 4.600 | 4.750 | 4.600 | 4.700 | 97,800 | +0.20(+4.44%) |
Oct 03, 2006 | 4.650 | 4.650 | 4.320 | 4.500 | 16,100 | -0.15(-3.23%) |
Oct 02, 2006 | 4.750 | 4.750 | 4.650 | 4.650 | 11,800 | -0.05(-1.06%) |
Sep 29, 2006 | 4.720 | 4.730 | 4.690 | 4.700 | 9,000 | -0.02(-0.42%) |
Sep 28, 2006 | 4.750 | 4.810 | 4.690 | 4.720 | 28,300 | -0.08(-1.67%) |
Sep 27, 2006 | 4.730 | 4.800 | 4.710 | 4.800 | 11,300 | +0.07(+1.48%) |
Sep 26, 2006 | 4.730 | 4.750 | 4.700 | 4.730 | 7,800 | +0.01(+0.21%) |
Sep 25, 2006 | 4.700 | 4.720 | 4.680 | 4.720 | 3,400 | -0.02(-0.42%) |
Sep 22, 2006 | 4.740 | 4.800 | 4.660 | 4.740 | 37,900 | +0.02(+0.42%) |
Sep 21, 2006 | 4.710 | 4.720 | 4.710 | 4.720 | 7,200 | +0.05(+1.07%) |
Sep 20, 2006 | 4.720 | 4.720 | 4.630 | 4.670 | 2,100 | -0.05(-1.06%) |
Sep 19, 2006 | 4.550 | 4.800 | 4.550 | 4.720 | 35,300 | +0.24(+5.36%) |
Sep 18, 2006 | 4.500 | 4.600 | 4.430 | 4.480 | 29,600 | +0.08(+1.82%) |
Sep 15, 2006 | 4.500 | 4.500 | 4.400 | 4.400 | 5,100 | -0.02(-0.45%) |
Sep 14, 2006 | 4.310 | 4.430 | 4.310 | 4.420 | 31,000 | +0.07(+1.61%) |
Sep 13, 2006 | 4.390 | 4.400 | 4.350 | 4.350 | 10,700 | -0.01(-0.23%) |
Sep 12, 2006 | 4.320 | 4.360 | 4.320 | 4.360 | 1,500 | -0.03(-0.68%) |
Sep 11, 2006 | 4.410 | 4.440 | 4.350 | 4.390 | 3,500 | +0.04(+0.92%) |
Sep 08, 2006 | 4.400 | 4.400 | 4.350 | 4.350 | 17,300 | -0.02(-0.46%) |
Sep 07, 2006 | 4.400 | 4.400 | 4.350 | 4.370 | 1,000 | -0.02(-0.46%) |
Sep 06, 2006 | 4.500 | 4.600 | 4.370 | 4.390 | 18,000 | -0.01(-0.23%) |
Sep 05, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 2,200 | +0.00(+0.00%) |
Sep 01, 2006 | 4.400 | 4.430 | 4.390 | 4.400 | 7,900 | +0.00(+0.00%) |
Aug 31, 2006 | 4.360 | 4.450 | 4.360 | 4.400 | 10,100 | +0.03(+0.69%) |
Aug 30, 2006 | 4.400 | 4.450 | 4.350 | 4.370 | 5,200 | -0.01(-0.23%) |
Aug 29, 2006 | 4.450 | 4.450 | 4.380 | 4.380 | 7,300 | -0.04(-0.90%) |
Aug 28, 2006 | 4.400 | 4.420 | 4.380 | 4.420 | 13,900 | +0.02(+0.45%) |
Aug 25, 2006 | 4.360 | 4.400 | 4.360 | 4.400 | 700 | -0.06(-1.35%) |
Aug 24, 2006 | 4.370 | 4.490 | 4.370 | 4.460 | 2,700 | +0.06(+1.37%) |
Aug 23, 2006 | 4.300 | 4.420 | 4.300 | 4.400 | 9,700 | +0.00(+0.00%) |
Aug 22, 2006 | 4.500 | 4.500 | 4.400 | 4.400 | 4,800 | -0.05(-1.12%) |
Aug 21, 2006 | 4.580 | 4.580 | 4.450 | 4.450 | 12,300 | -0.19(-4.09%) |
Aug 18, 2006 | 4.650 | 4.650 | 4.640 | 4.640 | 600 | -0.01(-0.22%) |
Aug 17, 2006 | 4.460 | 4.670 | 4.460 | 4.650 | 5,600 | +0.17(+3.79%) |
Aug 16, 2006 | 4.390 | 4.490 | 4.390 | 4.480 | 5,600 | +0.11(+2.52%) |
Aug 15, 2006 | 4.640 | 4.640 | 4.356 | 4.370 | 6,100 | -0.28(-6.02%) |
Aug 14, 2006 | 4.650 | 4.710 | 4.600 | 4.650 | 9,100 | +0.01(+0.22%) |
Aug 11, 2006 | 4.740 | 4.750 | 4.540 | 4.640 | 31,300 | -0.11(-2.32%) |
Aug 10, 2006 | 4.750 | 4.790 | 4.570 | 4.750 | 7,800 | +0.00(+0.00%) |
Aug 09, 2006 | 4.850 | 4.850 | 4.750 | 4.750 | 17,000 | -0.07(-1.45%) |
Aug 08, 2006 | 4.860 | 4.870 | 4.560 | 4.820 | 133,700 | -0.62(-11.40%) |
Aug 07, 2006 | 5.900 | 5.900 | 5.360 | 5.440 | 38,600 | -0.53(-8.88%) |
Aug 04, 2006 | 6.050 | 6.050 | 5.950 | 5.970 | 27,100 | -0.16(-2.61%) |
Aug 03, 2006 | 6.200 | 6.200 | 6.070 | 6.130 | 11,500 | -0.12(-1.92%) |
Aug 02, 2006 | 6.250 | 6.250 | 6.200 | 6.250 | 16,100 | -0.05(-0.79%) |
Aug 01, 2006 | 6.500 | 6.510 | 6.300 | 6.300 | 26,000 | -0.25(-3.82%) |
Jul 31, 2006 | 6.680 | 6.697 | 6.550 | 6.550 | 4,100 | -0.13(-1.95%) |
Jul 28, 2006 | 6.800 | 6.800 | 6.500 | 6.680 | 7,800 | -0.22(-3.19%) |
Jul 27, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 | +0.05(+0.73%) |
Jul 26, 2006 | 6.930 | 6.930 | 6.850 | 6.850 | 5,500 | -0.09(-1.30%) |
Jul 25, 2006 | 6.920 | 6.940 | 6.920 | 6.940 | 500 | +0.01(+0.14%) |
Jul 24, 2006 | 6.930 | 6.930 | 6.930 | 6.930 | 300 | -0.05(-0.72%) |
Jul 21, 2006 | 6.980 | 6.980 | 6.980 | 6.980 | 900 | +0.03(+0.43%) |
Jul 20, 2006 | 6.950 | 6.950 | 6.950 | 6.950 | 300 | -0.05(-0.71%) |
Jul 19, 2006 | 7.050 | 7.050 | 6.950 | 7.000 | 2,600 | +0.02(+0.29%) |
Jul 18, 2006 | 6.950 | 7.020 | 6.950 | 6.980 | 11,500 | -0.02(-0.29%) |
Jul 17, 2006 | 7.050 | 7.050 | 7.000 | 7.000 | 3,100 | -0.03(-0.43%) |
Jul 14, 2006 | 7.100 | 7.140 | 7.030 | 7.030 | 7,200 | -0.01(-0.14%) |
Jul 13, 2006 | 7.080 | 7.080 | 7.040 | 7.040 | 800 | -0.14(-1.95%) |
Jul 12, 2006 | 7.200 | 7.200 | 7.180 | 7.180 | 5,300 | +0.08(+1.13%) |
Jul 11, 2006 | 7.120 | 7.120 | 7.080 | 7.100 | 10,600 | -0.01(-0.14%) |
Jul 10, 2006 | 7.070 | 7.110 | 7.070 | 7.110 | 200 | +0.04(+0.57%) |
Jul 07, 2006 | 7.120 | 7.120 | 7.070 | 7.070 | 5,200 | -0.10(-1.39%) |
Jul 06, 2006 | 7.150 | 7.170 | 7.150 | 7.170 | 3,500 | -0.01(-0.14%) |
Jul 05, 2006 | 7.180 | 7.180 | 7.170 | 7.180 | 1,500 | -0.07(-0.97%) |
Jul 03, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 200 | +0.05(+0.69%) |
Jun 30, 2006 | 7.150 | 7.200 | 7.150 | 7.200 | 1,300 | +0.00(+0.00%) |
Jun 29, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 600 | +0.04(+0.56%) |
Jun 28, 2006 | 7.150 | 7.160 | 7.150 | 7.160 | 700 | +0.01(+0.14%) |
Jun 27, 2006 | 7.180 | 7.250 | 7.150 | 7.150 | 17,100 | -0.02(-0.28%) |
Jun 26, 2006 | 7.160 | 7.170 | 7.160 | 7.170 | 2,300 | -0.04(-0.55%) |
Jun 23, 2006 | 7.160 | 7.230 | 7.160 | 7.210 | 4,600 | +0.06(+0.84%) |
Jun 22, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 7.120 | 7.180 | 7.120 | 7.150 | 7,600 | -0.05(-0.69%) |
Jun 20, 2006 | 7.120 | 7.200 | 7.120 | 7.200 | 1,900 | +0.08(+1.12%) |
Jun 19, 2006 | 7.260 | 7.260 | 7.120 | 7.120 | 10,200 | -0.29(-3.91%) |
Jun 16, 2006 | 7.420 | 7.450 | 7.400 | 7.410 | 3,700 | +0.06(+0.82%) |
Jun 15, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | +0.00(+0.00%) |
Jun 14, 2006 | 7.350 | 7.380 | 7.290 | 7.350 | 5,400 | -0.01(-0.14%) |
Jun 13, 2006 | 7.320 | 7.400 | 7.320 | 7.360 | 2,700 | -0.03(-0.41%) |
Jun 12, 2006 | 7.370 | 7.390 | 7.320 | 7.390 | 2,700 | -0.06(-0.74%) |
Jun 09, 2006 | 7.370 | 7.445 | 7.370 | 7.445 | 1,900 | +0.08(+1.02%) |
Jun 08, 2006 | 7.430 | 7.430 | 7.367 | 7.370 | 3,300 | -0.03(-0.41%) |
Jun 07, 2006 | 7.410 | 7.411 | 7.300 | 7.400 | 7,700 | -0.03(-0.40%) |
Jun 06, 2006 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 7.500 | 7.500 | 7.420 | 7.430 | 500 | -0.12(-1.59%) |
Jun 02, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 7.540 | 7.550 | 7.513 | 7.550 | 3,300 | +0.13(+1.75%) |
May 31, 2006 | 7.500 | 7.500 | 7.400 | 7.420 | 2,000 | -0.08(-1.07%) |
May 30, 2006 | 7.550 | 7.600 | 7.500 | 7.500 | 6,200 | +0.02(+0.27%) |
May 26, 2006 | 7.500 | 7.500 | 7.400 | 7.480 | 6,300 | +0.17(+2.33%) |
May 25, 2006 | 7.550 | 7.550 | 7.120 | 7.310 | 5,900 | -0.14(-1.88%) |
May 24, 2006 | 7.460 | 7.460 | 7.450 | 7.450 | 200 | -0.06(-0.80%) |
May 23, 2006 | 7.480 | 7.550 | 7.480 | 7.510 | 1,600 | +0.03(+0.40%) |
May 22, 2006 | 7.620 | 7.640 | 7.430 | 7.480 | 2,800 | -0.22(-2.86%) |
May 19, 2006 | 7.800 | 7.800 | 7.700 | 7.700 | 1,200 | -0.10(-1.28%) |
May 18, 2006 | 7.900 | 7.900 | 7.800 | 7.800 | 2,200 | +0.00(+0.00%) |
May 17, 2006 | 7.830 | 7.830 | 7.650 | 7.800 | 3,900 | +0.15(+1.96%) |
May 16, 2006 | 7.560 | 7.780 | 7.510 | 7.650 | 6,900 | +0.15(+2.00%) |
May 15, 2006 | 7.410 | 7.510 | 7.400 | 7.500 | 3,500 | +0.10(+1.35%) |
May 12, 2006 | 7.600 | 7.626 | 7.300 | 7.400 | 8,200 | -0.05(-0.67%) |
May 11, 2006 | 7.490 | 7.500 | 7.410 | 7.450 | 10,600 | -0.10(-1.32%) |
May 10, 2006 | 7.700 | 7.700 | 7.430 | 7.550 | 17,200 | -0.10(-1.31%) |
May 09, 2006 | 7.750 | 7.750 | 7.580 | 7.650 | 4,500 | -0.15(-1.92%) |
May 08, 2006 | 7.900 | 7.900 | 7.800 | 7.800 | 2,000 | -0.20(-2.50%) |
May 05, 2006 | 8.050 | 8.050 | 7.925 | 8.000 | 3,300 | -0.10(-1.23%) |
May 04, 2006 | 8.370 | 8.700 | 8.100 | 8.100 | 22,400 | -0.07(-0.86%) |
May 03, 2006 | 8.060 | 8.356 | 8.060 | 8.170 | 4,700 | +0.07(+0.86%) |
May 02, 2006 | 7.860 | 8.110 | 7.860 | 8.100 | 7,700 | +0.28(+3.58%) |