Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.740 | 6.960 | 6.650 | 6.790 | 2,348,170 | +0.06(+0.89%) |
Apr 27, 2007 | 6.500 | 6.771 | 6.440 | 6.730 | 1,941,100 | +0.25(+3.86%) |
Apr 26, 2007 | 6.280 | 6.500 | 6.250 | 6.480 | 2,896,278 | -0.05(-0.77%) |
Apr 25, 2007 | 6.560 | 6.630 | 6.500 | 6.530 | 1,861,700 | -0.05(-0.76%) |
Apr 24, 2007 | 6.560 | 6.630 | 6.520 | 6.580 | 1,295,400 | +0.05(+0.77%) |
Apr 23, 2007 | 6.490 | 6.670 | 6.420 | 6.530 | 823,100 | +0.03(+0.46%) |
Apr 20, 2007 | 6.470 | 6.580 | 6.470 | 6.500 | 1,306,415 | +0.00(+0.00%) |
Apr 19, 2007 | 6.520 | 6.590 | 6.490 | 6.500 | 1,115,000 | -0.11(-1.66%) |
Apr 18, 2007 | 6.470 | 6.650 | 6.390 | 6.610 | 1,191,850 | +0.13(+2.01%) |
Apr 17, 2007 | 6.500 | 6.570 | 6.450 | 6.480 | 545,662 | -0.02(-0.31%) |
Apr 16, 2007 | 6.410 | 6.540 | 6.410 | 6.500 | 899,230 | +0.14(+2.20%) |
Apr 13, 2007 | 6.430 | 6.450 | 6.310 | 6.360 | 705,900 | -0.03(-0.47%) |
Apr 12, 2007 | 6.250 | 6.410 | 6.240 | 6.390 | 992,300 | +0.10(+1.59%) |
Apr 11, 2007 | 6.360 | 6.390 | 6.230 | 6.290 | 1,172,100 | -0.05(-0.79%) |
Apr 10, 2007 | 6.330 | 6.410 | 6.310 | 6.340 | 502,700 | +0.02(+0.32%) |
Apr 09, 2007 | 6.430 | 6.480 | 6.300 | 6.320 | 697,200 | -0.12(-1.86%) |
Apr 05, 2007 | 6.350 | 6.470 | 6.250 | 6.440 | 949,300 | +0.16(+2.55%) |
Apr 04, 2007 | 6.320 | 6.370 | 6.270 | 6.280 | 1,173,300 | -0.05(-0.79%) |
Apr 03, 2007 | 6.300 | 6.400 | 6.250 | 6.330 | 1,287,200 | -0.04(-0.63%) |
Apr 02, 2007 | 6.080 | 6.380 | 6.000 | 6.370 | 1,971,800 | +0.24(+3.92%) |
Mar 30, 2007 | 6.000 | 6.160 | 5.980 | 6.130 | 1,983,700 | +0.13(+2.17%) |
Mar 29, 2007 | 6.090 | 6.125 | 5.950 | 6.000 | 1,174,000 | -0.03(-0.50%) |
Mar 28, 2007 | 6.020 | 6.101 | 5.980 | 6.030 | 1,606,300 | -0.01(-0.17%) |
Mar 27, 2007 | 5.900 | 6.050 | 5.870 | 6.040 | 944,390 | +0.11(+1.85%) |
Mar 26, 2007 | 6.020 | 6.030 | 5.800 | 5.930 | 3,269,300 | -0.11(-1.82%) |
Mar 23, 2007 | 6.110 | 6.150 | 6.020 | 6.040 | 1,882,850 | -0.11(-1.79%) |
Mar 22, 2007 | 6.200 | 6.210 | 6.090 | 6.150 | 1,235,400 | -0.05(-0.81%) |
Mar 21, 2007 | 6.100 | 6.230 | 6.100 | 6.200 | 1,103,800 | +0.12(+1.97%) |
Mar 20, 2007 | 6.090 | 6.150 | 6.060 | 6.080 | 896,700 | -0.01(-0.16%) |
Mar 19, 2007 | 6.160 | 6.180 | 6.080 | 6.090 | 755,300 | -0.03(-0.49%) |
Mar 16, 2007 | 6.180 | 6.230 | 6.090 | 6.120 | 852,850 | -0.05(-0.81%) |
Mar 15, 2007 | 6.160 | 6.210 | 6.060 | 6.170 | 834,500 | -0.01(-0.16%) |
Mar 14, 2007 | 6.120 | 6.190 | 6.050 | 6.180 | 1,340,200 | +0.09(+1.48%) |
Mar 13, 2007 | 6.250 | 6.280 | 6.080 | 6.090 | 1,268,000 | -0.16(-2.56%) |
Mar 12, 2007 | 6.230 | 6.290 | 6.220 | 6.250 | 583,500 | +0.01(+0.16%) |
Mar 09, 2007 | 6.230 | 6.280 | 6.190 | 6.240 | 816,900 | +0.01(+0.16%) |
Mar 08, 2007 | 6.140 | 6.280 | 6.110 | 6.230 | 2,149,400 | +0.07(+1.14%) |
Mar 07, 2007 | 6.270 | 6.280 | 6.101 | 6.160 | 1,336,600 | -0.10(-1.60%) |
Mar 06, 2007 | 6.220 | 6.310 | 6.160 | 6.260 | 1,213,600 | +0.12(+1.95%) |
Mar 05, 2007 | 6.220 | 6.220 | 6.100 | 6.140 | 1,197,600 | -0.08(-1.29%) |
Mar 02, 2007 | 6.110 | 6.250 | 6.110 | 6.220 | 1,139,500 | +0.04(+0.65%) |
Mar 01, 2007 | 6.190 | 6.330 | 6.140 | 6.180 | 2,611,232 | -0.10(-1.59%) |
Feb 28, 2007 | 6.580 | 6.590 | 6.280 | 6.280 | 2,468,600 | -0.31(-4.70%) |
Feb 27, 2007 | 6.600 | 6.700 | 6.530 | 6.590 | 2,122,500 | -0.06(-0.90%) |
Feb 26, 2007 | 6.700 | 6.730 | 6.600 | 6.650 | 1,085,466 | -0.05(-0.75%) |
Feb 23, 2007 | 6.640 | 6.730 | 6.620 | 6.700 | 2,737,500 | +0.05(+0.75%) |
Feb 22, 2007 | 6.600 | 6.670 | 6.530 | 6.650 | 2,146,100 | +0.07(+1.06%) |
Feb 21, 2007 | 6.540 | 6.650 | 6.490 | 6.580 | 1,263,200 | +0.01(+0.15%) |
Feb 20, 2007 | 6.440 | 6.610 | 6.420 | 6.570 | 1,873,200 | +0.13(+2.02%) |
Feb 16, 2007 | 6.460 | 6.460 | 6.360 | 6.440 | 867,200 | +0.02(+0.31%) |
Feb 15, 2007 | 6.410 | 6.450 | 6.320 | 6.420 | 1,028,000 | +0.03(+0.47%) |
Feb 14, 2007 | 6.300 | 6.420 | 6.280 | 6.390 | 1,878,346 | +0.09(+1.43%) |
Feb 13, 2007 | 6.120 | 6.310 | 6.100 | 6.300 | 1,339,984 | +0.17(+2.77%) |
Feb 12, 2007 | 6.380 | 6.380 | 6.080 | 6.130 | 1,561,675 | -0.21(-3.31%) |
Feb 09, 2007 | 6.370 | 6.380 | 6.200 | 6.340 | 1,599,400 | -0.02(-0.31%) |
Feb 08, 2007 | 6.480 | 6.480 | 6.290 | 6.360 | 1,652,500 | -0.09(-1.40%) |
Feb 07, 2007 | 6.450 | 6.560 | 6.370 | 6.450 | 1,256,100 | -0.03(-0.46%) |
Feb 06, 2007 | 6.540 | 6.600 | 6.380 | 6.480 | 2,249,000 | -0.04(-0.61%) |
Feb 05, 2007 | 6.320 | 6.550 | 6.310 | 6.520 | 3,054,200 | +0.25(+3.99%) |
Feb 02, 2007 | 6.020 | 6.310 | 5.960 | 6.270 | 5,633,900 | +0.22(+3.64%) |
Feb 01, 2007 | 5.960 | 6.160 | 5.790 | 6.050 | 6,486,400 | +0.09(+1.51%) |
Jan 31, 2007 | 7.000 | 7.000 | 5.910 | 5.960 | 13,361,300 | -1.77(-22.90%) |
Jan 30, 2007 | 7.610 | 7.750 | 7.580 | 7.730 | 827,900 | +0.11(+1.44%) |
Jan 29, 2007 | 7.750 | 7.760 | 7.600 | 7.620 | 684,100 | -0.13(-1.68%) |
Jan 26, 2007 | 7.830 | 7.830 | 7.730 | 7.750 | 767,800 | -0.02(-0.26%) |
Jan 25, 2007 | 7.890 | 7.970 | 7.760 | 7.770 | 720,400 | -0.13(-1.65%) |
Jan 24, 2007 | 7.810 | 7.940 | 7.800 | 7.900 | 734,900 | +0.10(+1.28%) |
Jan 23, 2007 | 7.850 | 7.920 | 7.790 | 7.800 | 455,900 | -0.07(-0.89%) |
Jan 22, 2007 | 7.920 | 7.980 | 7.790 | 7.870 | 530,900 | -0.07(-0.88%) |
Jan 19, 2007 | 7.840 | 7.960 | 7.780 | 7.940 | 680,600 | +0.06(+0.76%) |
Jan 18, 2007 | 8.040 | 8.050 | 7.870 | 7.880 | 656,600 | -0.13(-1.62%) |
Jan 17, 2007 | 7.920 | 8.090 | 7.900 | 8.010 | 959,300 | +0.06(+0.75%) |
Jan 16, 2007 | 7.940 | 8.000 | 7.880 | 7.950 | 595,700 | +0.01(+0.13%) |
Jan 12, 2007 | 7.920 | 7.950 | 7.880 | 7.940 | 757,800 | +0.06(+0.76%) |
Jan 11, 2007 | 7.860 | 7.980 | 7.820 | 7.880 | 569,900 | +0.03(+0.38%) |
Jan 10, 2007 | 7.860 | 7.890 | 7.800 | 7.850 | 675,400 | -0.04(-0.51%) |
Jan 09, 2007 | 7.840 | 7.980 | 7.770 | 7.890 | 672,300 | -0.03(-0.38%) |
Jan 08, 2007 | 7.810 | 7.990 | 7.770 | 7.920 | 715,100 | +0.10(+1.28%) |
Jan 05, 2007 | 8.020 | 8.020 | 7.740 | 7.820 | 1,524,700 | -0.16(-2.01%) |
Jan 04, 2007 | 7.660 | 8.010 | 7.570 | 7.980 | 2,475,800 | +0.27(+3.50%) |
Jan 03, 2007 | 7.850 | 7.870 | 7.670 | 7.710 | 1,388,100 | -0.10(-1.28%) |
Dec 29, 2006 | 7.790 | 7.860 | 7.750 | 7.810 | 1,264,600 | +0.01(+0.13%) |
Dec 28, 2006 | 7.790 | 7.890 | 7.770 | 7.800 | 982,900 | +0.03(+0.39%) |
Dec 27, 2006 | 7.750 | 7.790 | 7.730 | 7.770 | 921,700 | +0.09(+1.17%) |
Dec 26, 2006 | 7.730 | 7.790 | 7.630 | 7.680 | 1,550,600 | -0.05(-0.65%) |
Dec 22, 2006 | 7.720 | 7.840 | 7.710 | 7.730 | 1,438,100 | -0.01(-0.13%) |
Dec 21, 2006 | 7.810 | 7.810 | 7.710 | 7.740 | 1,735,800 | -0.06(-0.77%) |
Dec 20, 2006 | 7.960 | 7.970 | 7.790 | 7.800 | 1,599,500 | -0.10(-1.27%) |
Dec 19, 2006 | 7.810 | 7.960 | 7.750 | 7.900 | 2,634,900 | +0.08(+1.02%) |
Dec 18, 2006 | 8.090 | 8.090 | 7.790 | 7.820 | 2,050,900 | -0.22(-2.74%) |
Dec 15, 2006 | 8.150 | 8.160 | 8.040 | 8.040 | 1,534,600 | -0.08(-0.99%) |
Dec 14, 2006 | 8.150 | 8.210 | 8.060 | 8.120 | 1,881,000 | -0.03(-0.37%) |
Dec 13, 2006 | 8.120 | 8.260 | 8.080 | 8.150 | 3,722,300 | -0.08(-0.97%) |
Dec 12, 2006 | 8.990 | 8.990 | 8.140 | 8.230 | 5,570,400 | -1.14(-12.17%) |
Dec 11, 2006 | 9.500 | 9.510 | 9.320 | 9.370 | 746,000 | -0.11(-1.16%) |
Dec 08, 2006 | 9.510 | 9.550 | 9.410 | 9.480 | 1,918,900 | -0.12(-1.25%) |
Dec 07, 2006 | 9.640 | 9.750 | 9.580 | 9.600 | 1,202,200 | +0.06(+0.63%) |
Dec 06, 2006 | 9.530 | 9.650 | 9.460 | 9.540 | 1,533,100 | +0.03(+0.32%) |
Dec 05, 2006 | 9.330 | 9.750 | 9.330 | 9.510 | 1,554,600 | +0.16(+1.71%) |
Dec 04, 2006 | 9.360 | 9.420 | 9.250 | 9.350 | 762,400 | +0.09(+0.97%) |
Dec 01, 2006 | 9.250 | 9.360 | 9.110 | 9.260 | 1,653,600 | +0.13(+1.42%) |
Nov 30, 2006 | 9.100 | 9.210 | 8.970 | 9.130 | 1,723,800 | +0.03(+0.33%) |
Nov 29, 2006 | 9.110 | 9.200 | 9.040 | 9.100 | 919,400 | -0.15(-1.62%) |
Nov 28, 2006 | 9.550 | 9.620 | 9.250 | 9.250 | 1,530,000 | -0.43(-4.44%) |
Nov 27, 2006 | 9.770 | 9.770 | 9.680 | 9.680 | 981,200 | -0.06(-0.62%) |
Nov 24, 2006 | 9.640 | 9.780 | 9.640 | 9.740 | 360,800 | +0.05(+0.52%) |
Nov 22, 2006 | 9.770 | 9.830 | 9.640 | 9.690 | 726,400 | +0.03(+0.31%) |
Nov 21, 2006 | 9.630 | 9.700 | 9.620 | 9.660 | 528,400 | +0.02(+0.21%) |
Nov 20, 2006 | 9.570 | 9.700 | 9.570 | 9.640 | 619,300 | +0.01(+0.10%) |
Nov 17, 2006 | 9.580 | 9.670 | 9.570 | 9.630 | 548,200 | -0.07(-0.72%) |
Nov 16, 2006 | 9.740 | 9.900 | 9.680 | 9.700 | 689,000 | -0.03(-0.31%) |
Nov 15, 2006 | 9.670 | 9.840 | 9.630 | 9.730 | 890,200 | +0.01(+0.10%) |
Nov 14, 2006 | 9.800 | 9.800 | 9.600 | 9.720 | 880,900 | +0.03(+0.31%) |
Nov 13, 2006 | 9.770 | 9.850 | 9.630 | 9.690 | 668,000 | -0.02(-0.21%) |
Nov 10, 2006 | 9.640 | 9.760 | 9.640 | 9.710 | 353,400 | +0.02(+0.21%) |
Nov 09, 2006 | 9.660 | 9.780 | 9.620 | 9.690 | 634,800 | +0.03(+0.31%) |
Nov 08, 2006 | 9.740 | 9.740 | 9.580 | 9.660 | 905,100 | -0.11(-1.13%) |
Nov 07, 2006 | 9.850 | 9.950 | 9.670 | 9.770 | 985,000 | +0.05(+0.51%) |
Nov 06, 2006 | 9.670 | 9.810 | 9.640 | 9.720 | 1,306,900 | +0.08(+0.83%) |
Nov 03, 2006 | 9.600 | 9.700 | 9.450 | 9.640 | 1,190,100 | -0.01(-0.10%) |
Nov 02, 2006 | 9.670 | 9.810 | 9.630 | 9.650 | 1,401,900 | -0.02(-0.21%) |
Nov 01, 2006 | 9.830 | 9.860 | 9.580 | 9.670 | 1,880,200 | -0.16(-1.63%) |
Oct 31, 2006 | 9.950 | 10.10 | 9.820 | 9.830 | 1,567,800 | -0.17(-1.70%) |
Oct 30, 2006 | 10.14 | 10.14 | 9.900 | 10.00 | 1,549,000 | -0.16(-1.57%) |
Oct 27, 2006 | 11.00 | 11.08 | 10.01 | 10.16 | 6,267,700 | -1.58(-13.46%) |
Oct 26, 2006 | 11.84 | 11.94 | 11.60 | 11.74 | 1,241,900 | -0.04(-0.34%) |
Oct 25, 2006 | 11.42 | 11.87 | 11.39 | 11.78 | 2,100,500 | +0.39(+3.42%) |
Oct 24, 2006 | 11.35 | 11.53 | 11.23 | 11.39 | 1,435,300 | -0.01(-0.09%) |
Oct 23, 2006 | 11.40 | 11.54 | 11.31 | 11.40 | 1,381,100 | +0.18(+1.60%) |
Oct 20, 2006 | 11.39 | 11.49 | 11.16 | 11.22 | 686,500 | -0.12(-1.06%) |
Oct 19, 2006 | 11.42 | 11.61 | 11.26 | 11.34 | 909,100 | -0.13(-1.13%) |
Oct 18, 2006 | 11.58 | 11.77 | 11.35 | 11.47 | 743,200 | +0.00(+0.00%) |
Oct 17, 2006 | 11.75 | 11.75 | 11.30 | 11.47 | 1,311,600 | -0.37(-3.12%) |
Oct 16, 2006 | 12.00 | 12.00 | 11.78 | 11.84 | 1,151,400 | -0.13(-1.09%) |
Oct 13, 2006 | 11.87 | 12.21 | 11.78 | 11.97 | 1,939,300 | +0.05(+0.42%) |
Oct 12, 2006 | 11.81 | 11.94 | 11.69 | 11.92 | 1,316,100 | +0.21(+1.79%) |
Oct 11, 2006 | 11.22 | 11.80 | 11.16 | 11.71 | 1,786,500 | +0.39(+3.45%) |
Oct 10, 2006 | 11.41 | 11.49 | 11.26 | 11.32 | 1,117,200 | -0.09(-0.79%) |
Oct 09, 2006 | 11.50 | 11.53 | 11.35 | 11.41 | 835,100 | -0.12(-1.04%) |
Oct 06, 2006 | 11.64 | 11.61 | 11.43 | 11.53 | 652,200 | -0.10(-0.86%) |
Oct 05, 2006 | 11.50 | 11.70 | 11.41 | 11.63 | 971,900 | +0.21(+1.84%) |
Oct 04, 2006 | 11.47 | 11.49 | 11.22 | 11.42 | 1,853,900 | -0.04(-0.35%) |
Oct 03, 2006 | 11.07 | 11.69 | 11.04 | 11.46 | 2,499,600 | +0.40(+3.62%) |
Oct 02, 2006 | 10.70 | 11.28 | 10.70 | 11.06 | 1,823,500 | +0.32(+2.98%) |
Sep 29, 2006 | 10.81 | 10.90 | 10.74 | 10.74 | 945,700 | -0.13(-1.20%) |
Sep 28, 2006 | 10.88 | 10.97 | 10.81 | 10.87 | 939,200 | -0.01(-0.09%) |
Sep 27, 2006 | 10.75 | 10.98 | 10.73 | 10.88 | 2,265,800 | +0.30(+2.84%) |
Sep 26, 2006 | 10.48 | 10.79 | 10.34 | 10.58 | 1,770,100 | +0.10(+0.95%) |
Sep 25, 2006 | 10.38 | 10.55 | 10.20 | 10.48 | 725,900 | +0.11(+1.06%) |
Sep 22, 2006 | 10.50 | 10.54 | 10.32 | 10.37 | 626,800 | -0.13(-1.24%) |
Sep 21, 2006 | 10.40 | 10.51 | 10.28 | 10.50 | 1,119,500 | +0.08(+0.77%) |
Sep 20, 2006 | 10.25 | 10.42 | 10.25 | 10.42 | 903,100 | +0.18(+1.76%) |
Sep 19, 2006 | 10.36 | 10.37 | 10.14 | 10.24 | 1,093,300 | -0.14(-1.35%) |
Sep 18, 2006 | 10.36 | 10.44 | 10.19 | 10.38 | 1,835,800 | +0.11(+1.07%) |
Sep 15, 2006 | 10.01 | 10.28 | 9.960 | 10.27 | 2,299,900 | +0.26(+2.60%) |
Sep 14, 2006 | 10.11 | 10.13 | 9.910 | 10.01 | 822,800 | -0.12(-1.18%) |
Sep 13, 2006 | 10.06 | 10.20 | 9.970 | 10.13 | 2,651,600 | +0.20(+2.01%) |
Sep 12, 2006 | 9.620 | 9.940 | 9.550 | 9.930 | 924,000 | +0.31(+3.22%) |
Sep 11, 2006 | 9.580 | 9.660 | 9.440 | 9.620 | 409,800 | +0.05(+0.52%) |
Sep 08, 2006 | 9.560 | 9.630 | 9.390 | 9.570 | 805,700 | -0.01(-0.10%) |
Sep 07, 2006 | 9.500 | 9.600 | 9.500 | 9.580 | 762,400 | +0.00(+0.00%) |
Sep 06, 2006 | 9.540 | 9.650 | 9.500 | 9.580 | 852,000 | -0.05(-0.52%) |
Sep 05, 2006 | 9.600 | 9.690 | 9.580 | 9.630 | 824,100 | -0.03(-0.31%) |
Sep 01, 2006 | 9.610 | 9.760 | 9.570 | 9.660 | 598,100 | +0.08(+0.84%) |
Aug 31, 2006 | 9.630 | 9.650 | 9.500 | 9.580 | 684,300 | -0.01(-0.10%) |
Aug 30, 2006 | 9.580 | 9.630 | 9.490 | 9.590 | 970,300 | +0.00(+0.00%) |
Aug 29, 2006 | 9.530 | 9.610 | 9.490 | 9.590 | 571,700 | +0.03(+0.31%) |
Aug 28, 2006 | 9.470 | 9.580 | 9.440 | 9.560 | 573,700 | +0.08(+0.84%) |
Aug 25, 2006 | 9.370 | 9.540 | 9.320 | 9.480 | 602,400 | +0.05(+0.53%) |
Aug 24, 2006 | 9.390 | 9.500 | 9.350 | 9.430 | 864,100 | +0.03(+0.32%) |
Aug 23, 2006 | 9.430 | 9.510 | 9.320 | 9.400 | 806,100 | -0.04(-0.42%) |
Aug 22, 2006 | 9.380 | 9.520 | 9.350 | 9.440 | 681,500 | +0.11(+1.18%) |
Aug 21, 2006 | 9.320 | 9.360 | 9.110 | 9.330 | 590,500 | -0.03(-0.32%) |
Aug 18, 2006 | 9.400 | 9.420 | 9.290 | 9.360 | 320,900 | -0.04(-0.43%) |
Aug 17, 2006 | 9.400 | 9.430 | 9.310 | 9.400 | 933,200 | -0.02(-0.21%) |
Aug 16, 2006 | 9.290 | 9.440 | 9.250 | 9.420 | 865,400 | +0.22(+2.39%) |
Aug 15, 2006 | 8.930 | 9.210 | 8.880 | 9.200 | 1,139,600 | +0.40(+4.55%) |
Aug 14, 2006 | 8.860 | 8.950 | 8.790 | 8.800 | 682,300 | +0.03(+0.34%) |
Aug 11, 2006 | 8.830 | 8.890 | 8.750 | 8.770 | 744,900 | -0.06(-0.68%) |
Aug 10, 2006 | 8.990 | 8.990 | 8.610 | 8.830 | 1,593,800 | -0.18(-2.00%) |
Aug 09, 2006 | 9.250 | 9.450 | 8.990 | 9.010 | 1,404,400 | -0.03(-0.33%) |
Aug 08, 2006 | 9.130 | 9.300 | 9.010 | 9.040 | 1,201,700 | -0.03(-0.33%) |
Aug 07, 2006 | 9.200 | 9.316 | 9.060 | 9.070 | 378,200 | -0.16(-1.73%) |
Aug 04, 2006 | 9.450 | 9.520 | 9.140 | 9.230 | 1,206,000 | -0.18(-1.91%) |
Aug 03, 2006 | 9.330 | 9.490 | 9.290 | 9.410 | 937,600 | -0.03(-0.32%) |
Aug 02, 2006 | 9.180 | 9.520 | 9.180 | 9.440 | 1,054,200 | +0.26(+2.83%) |
Aug 01, 2006 | 9.350 | 9.390 | 9.010 | 9.180 | 904,700 | -0.31(-3.27%) |
Jul 31, 2006 | 9.540 | 9.660 | 9.400 | 9.490 | 1,127,100 | -0.05(-0.52%) |
Jul 28, 2006 | 8.290 | 9.740 | 8.230 | 9.540 | 4,138,200 | +1.67(+21.22%) |
Jul 27, 2006 | 8.150 | 8.170 | 7.630 | 7.870 | 1,543,300 | -0.23(-2.84%) |
Jul 26, 2006 | 7.360 | 8.320 | 7.360 | 8.100 | 1,780,300 | -0.07(-0.86%) |
Jul 25, 2006 | 8.390 | 8.460 | 8.130 | 8.170 | 1,633,600 | -0.22(-2.62%) |
Jul 24, 2006 | 8.510 | 8.590 | 8.230 | 8.390 | 1,164,200 | -0.07(-0.83%) |
Jul 21, 2006 | 8.650 | 8.650 | 8.350 | 8.460 | 383,700 | -0.18(-2.08%) |
Jul 20, 2006 | 8.770 | 8.800 | 8.610 | 8.640 | 658,200 | -0.13(-1.48%) |
Jul 19, 2006 | 8.610 | 8.890 | 8.600 | 8.770 | 383,300 | +0.06(+0.69%) |
Jul 18, 2006 | 8.720 | 8.740 | 8.470 | 8.710 | 1,230,300 | -0.01(-0.11%) |
Jul 17, 2006 | 8.730 | 8.790 | 8.530 | 8.720 | 654,000 | -0.08(-0.91%) |
Jul 14, 2006 | 8.920 | 8.970 | 8.730 | 8.800 | 661,500 | -0.13(-1.46%) |
Jul 13, 2006 | 8.940 | 9.090 | 8.890 | 8.930 | 835,900 | -0.01(-0.11%) |
Jul 12, 2006 | 9.050 | 9.050 | 8.890 | 8.940 | 826,400 | -0.11(-1.22%) |
Jul 11, 2006 | 9.500 | 9.510 | 8.950 | 9.050 | 1,886,600 | -0.45(-4.74%) |
Jul 10, 2006 | 9.720 | 9.880 | 9.500 | 9.500 | 914,800 | -0.20(-2.06%) |
Jul 07, 2006 | 9.850 | 9.870 | 9.680 | 9.700 | 845,200 | -0.14(-1.42%) |
Jul 06, 2006 | 9.600 | 9.960 | 9.600 | 9.840 | 926,400 | +0.25(+2.61%) |
Jul 05, 2006 | 9.630 | 9.640 | 9.510 | 9.590 | 770,200 | -0.04(-0.42%) |
Jul 03, 2006 | 9.540 | 9.640 | 9.430 | 9.630 | 79,000 | +0.09(+0.94%) |
Jun 30, 2006 | 9.310 | 9.630 | 9.240 | 9.540 | 773,100 | +0.25(+2.69%) |
Jun 29, 2006 | 9.050 | 9.300 | 9.050 | 9.290 | 663,700 | +0.31(+3.45%) |
Jun 28, 2006 | 9.050 | 9.050 | 8.800 | 8.980 | 586,400 | -0.06(-0.66%) |
Jun 27, 2006 | 9.220 | 9.250 | 8.940 | 9.040 | 767,300 | -0.17(-1.85%) |
Jun 26, 2006 | 9.130 | 9.240 | 9.000 | 9.210 | 523,100 | +0.04(+0.44%) |
Jun 23, 2006 | 8.960 | 9.170 | 8.880 | 9.170 | 1,035,600 | +0.16(+1.78%) |
Jun 22, 2006 | 9.140 | 9.140 | 8.950 | 9.010 | 1,189,400 | -0.15(-1.64%) |
Jun 21, 2006 | 9.050 | 9.250 | 8.970 | 9.160 | 1,176,400 | +0.06(+0.66%) |
Jun 20, 2006 | 8.870 | 9.140 | 8.780 | 9.100 | 1,298,400 | +0.29(+3.29%) |
Jun 19, 2006 | 8.810 | 8.880 | 8.750 | 8.810 | 1,424,700 | +0.01(+0.11%) |
Jun 16, 2006 | 8.850 | 8.900 | 8.750 | 8.800 | 684,900 | -0.06(-0.68%) |
Jun 15, 2006 | 8.520 | 8.890 | 8.520 | 8.860 | 686,500 | +0.38(+4.48%) |
Jun 14, 2006 | 8.850 | 8.850 | 8.440 | 8.480 | 1,225,600 | -0.14(-1.62%) |
Jun 13, 2006 | 8.790 | 8.800 | 8.410 | 8.620 | 1,772,400 | -0.17(-1.93%) |
Jun 12, 2006 | 8.900 | 9.030 | 8.780 | 8.790 | 805,800 | -0.03(-0.34%) |
Jun 09, 2006 | 8.910 | 9.010 | 8.810 | 8.820 | 1,093,500 | -0.04(-0.45%) |
Jun 08, 2006 | 9.110 | 9.120 | 8.630 | 8.860 | 1,858,300 | -0.32(-3.49%) |
Jun 07, 2006 | 9.210 | 9.320 | 9.110 | 9.180 | 1,002,500 | +0.02(+0.22%) |
Jun 06, 2006 | 9.340 | 9.350 | 9.070 | 9.160 | 1,259,100 | -0.20(-2.14%) |
Jun 05, 2006 | 9.490 | 9.550 | 9.280 | 9.360 | 814,100 | -0.28(-2.90%) |
Jun 02, 2006 | 9.640 | 9.740 | 9.580 | 9.640 | 763,500 | +0.05(+0.52%) |
Jun 01, 2006 | 9.530 | 9.650 | 9.500 | 9.590 | 903,800 | +0.08(+0.84%) |
May 31, 2006 | 9.650 | 9.690 | 9.500 | 9.510 | 671,200 | -0.12(-1.25%) |
May 30, 2006 | 9.870 | 9.970 | 9.610 | 9.630 | 1,022,300 | -0.24(-2.43%) |
May 26, 2006 | 9.780 | 9.950 | 9.680 | 9.870 | 722,100 | +0.13(+1.33%) |
May 25, 2006 | 9.720 | 9.800 | 9.550 | 9.740 | 911,600 | +0.12(+1.25%) |
May 24, 2006 | 9.480 | 9.700 | 9.340 | 9.620 | 1,246,300 | +0.21(+2.23%) |
May 23, 2006 | 9.380 | 9.580 | 9.360 | 9.410 | 1,062,000 | +0.01(+0.11%) |
May 22, 2006 | 9.570 | 9.660 | 9.200 | 9.400 | 1,294,200 | -0.16(-1.67%) |
May 19, 2006 | 9.650 | 9.810 | 9.500 | 9.560 | 807,800 | -0.07(-0.73%) |
May 18, 2006 | 9.860 | 9.990 | 9.630 | 9.630 | 1,185,000 | -0.15(-1.53%) |
May 17, 2006 | 9.910 | 9.970 | 9.690 | 9.780 | 1,351,400 | -0.20(-2.00%) |
May 16, 2006 | 10.33 | 10.33 | 9.970 | 9.980 | 826,700 | -0.30(-2.92%) |
May 15, 2006 | 10.20 | 10.44 | 10.14 | 10.28 | 772,600 | +0.03(+0.29%) |
May 12, 2006 | 10.40 | 10.44 | 10.02 | 10.25 | 1,363,300 | -0.23(-2.19%) |
May 11, 2006 | 10.90 | 10.90 | 10.44 | 10.48 | 686,800 | -0.40(-3.68%) |
May 10, 2006 | 11.06 | 11.06 | 10.80 | 10.88 | 918,800 | -0.23(-2.07%) |
May 09, 2006 | 11.18 | 11.25 | 11.10 | 11.11 | 705,300 | -0.06(-0.54%) |
May 08, 2006 | 11.29 | 11.37 | 11.16 | 11.17 | 431,400 | -0.14(-1.24%) |
May 05, 2006 | 11.34 | 11.49 | 11.28 | 11.31 | 535,000 | -0.02(-0.18%) |
May 04, 2006 | 11.36 | 11.45 | 11.33 | 11.33 | 904,800 | -0.06(-0.53%) |
May 03, 2006 | 11.32 | 11.48 | 11.22 | 11.39 | 1,578,300 | +0.03(+0.26%) |
May 02, 2006 | 10.95 | 11.38 | 10.86 | 11.36 | 1,348,900 | +0.46(+4.22%) |