Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.474 | 8.621 | 8.183 | 8.228 | 610,161 | -0.23(-2.76%) |
Apr 27, 2007 | 8.756 | 8.781 | 8.377 | 8.462 | 730,256 | -0.29(-3.36%) |
Apr 26, 2007 | 8.761 | 8.833 | 8.570 | 8.756 | 505,562 | -0.01(-0.10%) |
Apr 25, 2007 | 8.580 | 8.921 | 8.529 | 8.765 | 898,777 | +0.25(+2.90%) |
Apr 24, 2007 | 8.771 | 8.771 | 8.425 | 8.518 | 302,175 | -0.20(-2.25%) |
Apr 23, 2007 | 8.454 | 8.731 | 8.454 | 8.714 | 639,216 | +0.24(+2.80%) |
Apr 20, 2007 | 8.570 | 8.656 | 8.363 | 8.477 | 439,703 | +0.11(+1.26%) |
Apr 19, 2007 | 8.304 | 8.544 | 8.260 | 8.372 | 612,098 | +0.06(+0.66%) |
Apr 18, 2007 | 8.376 | 8.570 | 8.287 | 8.316 | 614,035 | -0.09(-1.10%) |
Apr 17, 2007 | 8.322 | 8.444 | 8.321 | 8.409 | 391,278 | +0.08(+0.94%) |
Apr 16, 2007 | 8.139 | 8.450 | 8.128 | 8.330 | 623,720 | +0.25(+3.11%) |
Apr 13, 2007 | 7.972 | 8.178 | 7.925 | 8.079 | 1,014,999 | +0.10(+1.21%) |
Apr 12, 2007 | 7.855 | 8.104 | 7.723 | 7.983 | 532,680 | +0.16(+2.05%) |
Apr 11, 2007 | 7.847 | 7.910 | 7.655 | 7.823 | 792,241 | -0.06(-0.79%) |
Apr 10, 2007 | 7.795 | 8.001 | 7.795 | 7.885 | 683,768 | +0.07(+0.87%) |
Apr 09, 2007 | 7.808 | 8.122 | 7.808 | 7.817 | 623,720 | +0.00(+0.05%) |
Apr 05, 2007 | 7.770 | 7.867 | 7.744 | 7.813 | 553,988 | +0.09(+1.14%) |
Apr 04, 2007 | 7.750 | 7.859 | 7.674 | 7.725 | 666,335 | -0.04(-0.49%) |
Apr 03, 2007 | 7.341 | 7.873 | 7.331 | 7.763 | 2,624,663 | +0.43(+5.89%) |
Apr 02, 2007 | 7.094 | 7.348 | 7.094 | 7.331 | 579,169 | +0.24(+3.34%) |
Mar 30, 2007 | 6.944 | 7.140 | 6.930 | 7.094 | 1,020,810 | +0.17(+2.42%) |
Mar 29, 2007 | 7.049 | 7.049 | 6.840 | 6.926 | 588,854 | -0.03(-0.44%) |
Mar 28, 2007 | 7.031 | 7.062 | 6.944 | 6.957 | 885,218 | -0.10(-1.48%) |
Mar 27, 2007 | 7.212 | 7.212 | 6.925 | 7.061 | 573,358 | -0.19(-2.66%) |
Mar 26, 2007 | 7.111 | 7.278 | 7.032 | 7.254 | 389,341 | +0.11(+1.55%) |
Mar 23, 2007 | 7.275 | 7.336 | 7.025 | 7.143 | 286,679 | -0.15(-2.02%) |
Mar 22, 2007 | 7.305 | 7.420 | 7.161 | 7.291 | 451,325 | +0.02(+0.22%) |
Mar 21, 2007 | 7.063 | 7.292 | 7.032 | 7.275 | 340,915 | +0.24(+3.35%) |
Mar 20, 2007 | 6.895 | 7.052 | 6.851 | 7.039 | 224,694 | +0.11(+1.66%) |
Mar 19, 2007 | 6.861 | 7.027 | 6.861 | 6.924 | 282,805 | +0.09(+1.38%) |
Mar 16, 2007 | 6.912 | 6.962 | 6.778 | 6.830 | 1,032,432 | -0.08(-1.17%) |
Mar 15, 2007 | 6.825 | 6.992 | 6.825 | 6.911 | 282,805 | +0.06(+0.90%) |
Mar 14, 2007 | 6.879 | 6.963 | 6.815 | 6.849 | 588,854 | -0.06(-0.81%) |
Mar 13, 2007 | 7.085 | 7.104 | 6.905 | 6.905 | 373,845 | -0.18(-2.53%) |
Mar 12, 2007 | 6.984 | 7.086 | 6.969 | 7.085 | 658,587 | +0.04(+0.53%) |
Mar 09, 2007 | 7.097 | 7.097 | 6.983 | 7.047 | 625,657 | +0.02(+0.26%) |
Mar 08, 2007 | 7.228 | 7.228 | 7.003 | 7.028 | 1,086,668 | -0.12(-1.70%) |
Mar 07, 2007 | 7.349 | 7.349 | 7.124 | 7.150 | 681,831 | -0.23(-3.07%) |
Mar 06, 2007 | 7.212 | 7.508 | 7.102 | 7.376 | 652,776 | +0.26(+3.69%) |
Mar 05, 2007 | 7.118 | 7.251 | 6.963 | 7.114 | 747,690 | -0.01(-0.15%) |
Mar 02, 2007 | 7.382 | 7.382 | 7.057 | 7.125 | 846,478 | -0.27(-3.64%) |
Mar 01, 2007 | 6.969 | 7.434 | 6.763 | 7.394 | 819,359 | +0.76(+11.52%) |
Feb 28, 2007 | 6.711 | 6.740 | 6.551 | 6.630 | 602,413 | -0.06(-0.94%) |
Feb 27, 2007 | 7.093 | 7.110 | 6.687 | 6.693 | 575,295 | -0.48(-6.64%) |
Feb 26, 2007 | 7.372 | 7.372 | 7.140 | 7.169 | 598,539 | -0.17(-2.37%) |
Feb 23, 2007 | 7.560 | 7.560 | 7.311 | 7.343 | 222,757 | -0.24(-3.20%) |
Feb 22, 2007 | 7.509 | 7.592 | 7.409 | 7.586 | 492,003 | +0.10(+1.36%) |
Feb 21, 2007 | 7.372 | 7.484 | 7.372 | 7.484 | 122,032 | +0.07(+0.95%) |
Feb 20, 2007 | 7.369 | 7.446 | 7.314 | 7.413 | 251,812 | +0.03(+0.43%) |
Feb 16, 2007 | 7.492 | 7.518 | 7.323 | 7.381 | 244,064 | -0.11(-1.47%) |
Feb 15, 2007 | 7.476 | 7.604 | 7.476 | 7.492 | 156,898 | +0.02(+0.21%) |
Feb 14, 2007 | 7.362 | 7.529 | 7.331 | 7.476 | 302,175 | +0.15(+2.04%) |
Feb 13, 2007 | 7.313 | 7.521 | 7.268 | 7.327 | 220,820 | +0.02(+0.23%) |
Feb 12, 2007 | 7.357 | 7.357 | 7.167 | 7.310 | 366,096 | -0.05(-0.63%) |
Feb 09, 2007 | 7.423 | 7.423 | 7.332 | 7.357 | 668,272 | -0.09(-1.15%) |
Feb 08, 2007 | 7.375 | 7.728 | 7.375 | 7.442 | 364,159 | -0.09(-1.23%) |
Feb 07, 2007 | 7.269 | 7.710 | 7.253 | 7.535 | 453,262 | +0.28(+3.84%) |
Feb 06, 2007 | 7.425 | 7.425 | 7.138 | 7.256 | 414,522 | -0.14(-1.88%) |
Feb 05, 2007 | 7.516 | 7.587 | 7.347 | 7.395 | 246,001 | -0.11(-1.53%) |
Feb 02, 2007 | 7.599 | 7.665 | 7.461 | 7.510 | 240,190 | -0.09(-1.18%) |
Feb 01, 2007 | 7.457 | 7.611 | 7.432 | 7.599 | 331,230 | +0.14(+1.90%) |
Jan 31, 2007 | 7.336 | 7.521 | 7.298 | 7.457 | 470,696 | +0.11(+1.48%) |
Jan 30, 2007 | 7.234 | 7.442 | 7.217 | 7.349 | 501,688 | +0.14(+1.95%) |
Jan 29, 2007 | 7.064 | 7.318 | 7.064 | 7.208 | 366,096 | +0.14(+1.98%) |
Jan 26, 2007 | 6.937 | 7.081 | 6.884 | 7.069 | 373,845 | +0.13(+1.88%) |
Jan 25, 2007 | 7.117 | 7.143 | 6.849 | 6.938 | 278,931 | -0.18(-2.52%) |
Jan 24, 2007 | 7.021 | 7.117 | 6.981 | 7.117 | 125,906 | +0.13(+1.93%) |
Jan 23, 2007 | 6.843 | 6.982 | 6.827 | 6.982 | 476,507 | +0.12(+1.69%) |
Jan 22, 2007 | 6.997 | 6.997 | 6.816 | 6.866 | 387,404 | -0.16(-2.26%) |
Jan 19, 2007 | 6.895 | 7.045 | 6.786 | 7.025 | 191,765 | +0.13(+1.89%) |
Jan 18, 2007 | 6.882 | 6.987 | 6.769 | 6.895 | 710,886 | -0.01(-0.19%) |
Jan 17, 2007 | 7.031 | 7.032 | 6.881 | 6.908 | 412,585 | -0.15(-2.12%) |
Jan 16, 2007 | 7.221 | 7.265 | 7.057 | 7.057 | 296,364 | -0.14(-1.92%) |
Jan 12, 2007 | 7.189 | 7.266 | 7.128 | 7.196 | 158,835 | +0.01(+0.09%) |
Jan 11, 2007 | 6.908 | 7.236 | 6.908 | 7.189 | 437,766 | +0.28(+4.07%) |
Jan 10, 2007 | 6.825 | 6.919 | 6.799 | 6.908 | 222,757 | +0.07(+1.03%) |
Jan 09, 2007 | 6.878 | 6.914 | 6.726 | 6.837 | 311,860 | -0.04(-0.59%) |
Jan 08, 2007 | 6.841 | 6.909 | 6.704 | 6.878 | 451,325 | +0.00(+0.01%) |
Jan 05, 2007 | 7.160 | 7.160 | 6.877 | 6.878 | 391,278 | -0.30(-4.21%) |
Jan 04, 2007 | 7.111 | 7.234 | 7.022 | 7.180 | 263,434 | +0.07(+0.97%) |
Jan 03, 2007 | 7.052 | 7.228 | 7.047 | 7.111 | 267,308 | +0.06(+0.84%) |
Dec 29, 2006 | 7.197 | 7.290 | 7.050 | 7.052 | 400,963 | -0.12(-1.66%) |
Dec 28, 2006 | 7.189 | 7.215 | 7.160 | 7.171 | 242,127 | +0.00(+0.01%) |
Dec 27, 2006 | 7.176 | 7.228 | 7.150 | 7.171 | 271,182 | +0.05(+0.65%) |
Dec 26, 2006 | 7.124 | 7.182 | 7.073 | 7.124 | 238,253 | -0.06(-0.81%) |
Dec 22, 2006 | 7.305 | 7.305 | 7.158 | 7.182 | 129,780 | -0.11(-1.49%) |
Dec 21, 2006 | 7.359 | 7.405 | 7.228 | 7.291 | 166,583 | -0.05(-0.62%) |
Dec 20, 2006 | 7.346 | 7.486 | 7.305 | 7.337 | 220,820 | +0.01(+0.15%) |
Dec 19, 2006 | 7.279 | 7.333 | 7.228 | 7.325 | 110,410 | +0.03(+0.47%) |
Dec 18, 2006 | 7.292 | 7.485 | 7.259 | 7.291 | 337,041 | +0.02(+0.33%) |
Dec 15, 2006 | 7.424 | 7.424 | 7.253 | 7.266 | 577,232 | -0.16(-2.12%) |
Dec 14, 2006 | 7.447 | 7.512 | 7.418 | 7.424 | 255,686 | +0.01(+0.10%) |
Dec 13, 2006 | 7.488 | 7.495 | 7.343 | 7.416 | 360,285 | -0.05(-0.62%) |
Dec 12, 2006 | 7.692 | 7.693 | 7.375 | 7.462 | 513,310 | -0.26(-3.31%) |
Dec 11, 2006 | 7.700 | 7.752 | 7.667 | 7.718 | 118,158 | +0.03(+0.34%) |
Dec 08, 2006 | 7.636 | 7.744 | 7.604 | 7.692 | 129,780 | +0.05(+0.68%) |
Dec 07, 2006 | 7.740 | 7.766 | 7.607 | 7.641 | 338,978 | -0.10(-1.27%) |
Dec 06, 2006 | 7.610 | 7.764 | 7.610 | 7.739 | 275,057 | +0.10(+1.29%) |
Dec 05, 2006 | 7.713 | 7.742 | 7.636 | 7.641 | 234,379 | -0.03(-0.40%) |
Dec 04, 2006 | 7.499 | 7.717 | 7.467 | 7.672 | 203,387 | +0.19(+2.48%) |
Dec 01, 2006 | 7.508 | 7.679 | 7.370 | 7.486 | 579,169 | -0.21(-2.78%) |
Nov 30, 2006 | 7.604 | 7.745 | 7.604 | 7.700 | 548,176 | +0.07(+0.95%) |
Nov 29, 2006 | 7.537 | 7.666 | 7.537 | 7.628 | 286,679 | +0.11(+1.48%) |
Nov 28, 2006 | 7.473 | 7.588 | 7.444 | 7.517 | 317,671 | +0.04(+0.59%) |
Nov 27, 2006 | 7.783 | 7.783 | 7.473 | 7.473 | 441,640 | -0.31(-3.97%) |
Nov 24, 2006 | 7.744 | 7.795 | 7.710 | 7.782 | 112,347 | +0.02(+0.21%) |
Nov 22, 2006 | 7.795 | 7.814 | 7.753 | 7.766 | 201,450 | -0.03(-0.35%) |
Nov 21, 2006 | 7.808 | 7.808 | 7.759 | 7.793 | 259,560 | -0.02(-0.20%) |
Nov 20, 2006 | 7.785 | 7.834 | 7.755 | 7.808 | 569,484 | +0.06(+0.83%) |
Nov 17, 2006 | 7.752 | 7.777 | 7.677 | 7.744 | 335,104 | -0.02(-0.31%) |
Nov 16, 2006 | 7.834 | 7.883 | 7.750 | 7.768 | 677,957 | -0.08(-0.97%) |
Nov 15, 2006 | 7.795 | 7.896 | 7.769 | 7.844 | 1,121,535 | +0.04(+0.46%) |
Nov 14, 2006 | 7.625 | 7.821 | 7.625 | 7.808 | 1,348,166 | +0.21(+2.77%) |
Nov 13, 2006 | 7.522 | 7.628 | 7.511 | 7.598 | 555,925 | +0.09(+1.18%) |
Nov 10, 2006 | 7.408 | 7.536 | 7.269 | 7.509 | 672,146 | +0.09(+1.18%) |
Nov 09, 2006 | 7.679 | 7.679 | 7.390 | 7.421 | 972,384 | -0.22(-2.94%) |
Nov 08, 2006 | 7.357 | 7.696 | 7.305 | 7.646 | 991,754 | +0.26(+3.50%) |
Nov 07, 2006 | 7.408 | 7.584 | 7.387 | 7.387 | 643,091 | -0.06(-0.77%) |
Nov 06, 2006 | 7.266 | 7.483 | 7.244 | 7.444 | 519,121 | +0.22(+3.00%) |
Nov 03, 2006 | 7.674 | 7.743 | 7.133 | 7.228 | 1,586,420 | -0.47(-6.16%) |
Nov 02, 2006 | 7.615 | 7.741 | 7.576 | 7.702 | 555,925 | +0.05(+0.62%) |
Nov 01, 2006 | 7.744 | 7.875 | 7.563 | 7.655 | 575,295 | -0.12(-1.55%) |
Oct 31, 2006 | 7.844 | 7.871 | 7.664 | 7.775 | 887,155 | -0.02(-0.23%) |
Oct 30, 2006 | 7.666 | 7.884 | 7.666 | 7.792 | 586,917 | +0.11(+1.44%) |
Oct 27, 2006 | 7.744 | 7.873 | 7.651 | 7.682 | 482,318 | -0.10(-1.25%) |
Oct 26, 2006 | 7.739 | 7.943 | 7.692 | 7.779 | 904,588 | -0.02(-0.21%) |
Oct 25, 2006 | 7.666 | 7.857 | 7.666 | 7.796 | 707,012 | +0.10(+1.35%) |
Oct 24, 2006 | 7.677 | 7.802 | 7.618 | 7.692 | 799,989 | -0.01(-0.14%) |
Oct 23, 2006 | 7.576 | 7.847 | 7.463 | 7.703 | 1,435,332 | +0.08(+1.05%) |
Oct 20, 2006 | 7.795 | 7.795 | 7.575 | 7.623 | 1,661,964 | -0.17(-2.21%) |
Oct 19, 2006 | 7.692 | 7.912 | 7.692 | 7.795 | 1,683,271 | +0.08(+1.00%) |
Oct 18, 2006 | 7.770 | 7.836 | 7.677 | 7.718 | 774,808 | -0.03(-0.33%) |
Oct 17, 2006 | 7.679 | 7.829 | 7.616 | 7.744 | 1,274,559 | -0.02(-0.30%) |
Oct 16, 2006 | 7.638 | 7.889 | 7.638 | 7.767 | 902,651 | +0.13(+1.70%) |
Oct 13, 2006 | 7.622 | 7.774 | 7.584 | 7.638 | 1,247,441 | +0.02(+0.21%) |
Oct 12, 2006 | 7.266 | 7.628 | 7.266 | 7.622 | 809,674 | +0.36(+4.89%) |
Oct 11, 2006 | 7.228 | 7.462 | 7.228 | 7.266 | 1,067,298 | +0.04(+0.54%) |
Oct 10, 2006 | 7.026 | 7.284 | 7.003 | 7.228 | 780,619 | +0.19(+2.64%) |
Oct 09, 2006 | 6.961 | 7.052 | 6.921 | 7.042 | 1,199,016 | +0.10(+1.37%) |
Oct 06, 2006 | 7.070 | 7.073 | 6.946 | 6.946 | 633,405 | -0.12(-1.68%) |
Oct 05, 2006 | 7.109 | 7.148 | 7.045 | 7.065 | 710,886 | -0.07(-0.94%) |
Oct 04, 2006 | 6.918 | 7.154 | 6.918 | 7.132 | 304,112 | +0.19(+2.72%) |
Oct 03, 2006 | 6.918 | 6.969 | 6.869 | 6.943 | 276,994 | +0.01(+0.18%) |
Oct 02, 2006 | 6.975 | 7.047 | 6.869 | 6.931 | 265,371 | -0.09(-1.22%) |
Sep 29, 2006 | 7.124 | 7.295 | 7.008 | 7.016 | 466,822 | -0.18(-2.47%) |
Sep 28, 2006 | 7.240 | 7.331 | 7.060 | 7.194 | 470,696 | -0.03(-0.46%) |
Sep 27, 2006 | 7.124 | 7.326 | 7.047 | 7.228 | 468,759 | +0.10(+1.45%) |
Sep 26, 2006 | 7.060 | 7.217 | 7.021 | 7.124 | 418,396 | +0.09(+1.21%) |
Sep 25, 2006 | 6.850 | 7.072 | 6.824 | 7.039 | 488,129 | +0.18(+2.58%) |
Sep 22, 2006 | 6.969 | 6.969 | 6.751 | 6.862 | 563,673 | -0.15(-2.08%) |
Sep 21, 2006 | 7.021 | 7.137 | 6.944 | 7.008 | 280,868 | +0.03(+0.44%) |
Sep 20, 2006 | 7.073 | 7.150 | 6.929 | 6.977 | 579,169 | -0.05(-0.77%) |
Sep 19, 2006 | 7.054 | 7.202 | 6.866 | 7.031 | 974,321 | -0.04(-0.58%) |
Sep 18, 2006 | 7.171 | 7.238 | 7.028 | 7.073 | 728,319 | -0.07(-0.94%) |
Sep 15, 2006 | 7.124 | 7.239 | 7.025 | 7.140 | 1,075,046 | +0.06(+0.80%) |
Sep 14, 2006 | 6.915 | 7.171 | 6.840 | 7.083 | 885,218 | +0.17(+2.46%) |
Sep 13, 2006 | 6.870 | 7.000 | 6.861 | 6.913 | 292,490 | +0.04(+0.62%) |
Sep 12, 2006 | 6.678 | 6.951 | 6.678 | 6.870 | 615,972 | +0.19(+2.87%) |
Sep 11, 2006 | 6.789 | 6.866 | 6.638 | 6.678 | 571,421 | -0.17(-2.47%) |
Sep 08, 2006 | 6.830 | 7.031 | 6.799 | 6.848 | 325,419 | +0.02(+0.26%) |
Sep 07, 2006 | 6.952 | 7.060 | 6.830 | 6.830 | 377,719 | -0.16(-2.30%) |
Sep 06, 2006 | 7.181 | 7.227 | 6.991 | 6.991 | 329,293 | -0.20(-2.82%) |
Sep 05, 2006 | 7.047 | 7.198 | 6.957 | 7.194 | 230,505 | +0.18(+2.61%) |
Sep 01, 2006 | 6.906 | 7.073 | 6.853 | 7.011 | 236,316 | +0.12(+1.70%) |
Aug 31, 2006 | 6.840 | 7.034 | 6.810 | 6.894 | 511,373 | +0.07(+0.97%) |
Aug 30, 2006 | 6.763 | 6.905 | 6.763 | 6.827 | 249,875 | +0.07(+1.03%) |
Aug 29, 2006 | 6.701 | 6.795 | 6.632 | 6.758 | 304,112 | +0.10(+1.47%) |
Aug 28, 2006 | 6.711 | 6.755 | 6.642 | 6.660 | 129,780 | -0.02(-0.23%) |
Aug 25, 2006 | 6.611 | 6.698 | 6.598 | 6.675 | 178,205 | +0.06(+0.98%) |
Aug 24, 2006 | 6.737 | 6.815 | 6.579 | 6.611 | 354,474 | -0.08(-1.22%) |
Aug 23, 2006 | 6.827 | 6.827 | 6.644 | 6.692 | 191,765 | -0.14(-1.98%) |
Aug 22, 2006 | 6.775 | 6.887 | 6.723 | 6.827 | 151,087 | +0.04(+0.59%) |
Aug 21, 2006 | 6.896 | 6.896 | 6.767 | 6.788 | 89,102 | -0.11(-1.62%) |
Aug 18, 2006 | 6.854 | 6.900 | 6.766 | 6.900 | 154,961 | +0.05(+0.68%) |
Aug 17, 2006 | 6.827 | 6.940 | 6.789 | 6.853 | 247,938 | -0.02(-0.23%) |
Aug 16, 2006 | 6.674 | 6.904 | 6.674 | 6.869 | 271,182 | +0.21(+3.12%) |
Aug 15, 2006 | 6.595 | 6.661 | 6.458 | 6.661 | 497,814 | +0.16(+2.47%) |
Aug 14, 2006 | 6.556 | 6.683 | 6.491 | 6.500 | 379,656 | -0.01(-0.17%) |
Aug 11, 2006 | 6.696 | 6.710 | 6.420 | 6.511 | 594,665 | -0.19(-2.77%) |
Aug 10, 2006 | 6.634 | 6.711 | 6.529 | 6.696 | 530,743 | +0.02(+0.37%) |
Aug 09, 2006 | 6.783 | 6.974 | 6.634 | 6.672 | 739,942 | -0.10(-1.45%) |
Aug 08, 2006 | 6.969 | 7.021 | 6.727 | 6.770 | 745,753 | -0.16(-2.32%) |
Aug 07, 2006 | 6.885 | 6.990 | 6.802 | 6.931 | 656,650 | +0.05(+0.66%) |
Aug 04, 2006 | 7.253 | 7.305 | 6.839 | 6.885 | 1,408,214 | -0.35(-4.78%) |
Aug 03, 2006 | 7.289 | 7.382 | 7.157 | 7.231 | 1,811,114 | -0.06(-0.79%) |
Aug 02, 2006 | 7.047 | 7.310 | 7.047 | 7.289 | 612,098 | +0.28(+4.04%) |
Aug 01, 2006 | 7.107 | 7.124 | 6.931 | 7.006 | 617,909 | -0.13(-1.78%) |
Jul 31, 2006 | 6.946 | 7.168 | 6.918 | 7.133 | 937,518 | +0.17(+2.50%) |
Jul 28, 2006 | 6.680 | 6.995 | 6.680 | 6.959 | 1,045,991 | +0.33(+4.97%) |
Jul 27, 2006 | 6.804 | 6.918 | 6.629 | 6.630 | 352,537 | -0.12(-1.82%) |
Jul 26, 2006 | 6.612 | 6.884 | 6.547 | 6.753 | 941,392 | +0.13(+1.92%) |
Jul 25, 2006 | 6.531 | 6.716 | 6.505 | 6.625 | 722,508 | +0.09(+1.45%) |
Jul 24, 2006 | 6.303 | 6.669 | 6.303 | 6.531 | 1,073,109 | +0.23(+3.60%) |
Jul 21, 2006 | 6.428 | 6.428 | 6.239 | 6.303 | 1,069,235 | -0.12(-1.94%) |
Jul 20, 2006 | 6.613 | 6.724 | 6.360 | 6.428 | 1,162,212 | -0.17(-2.61%) |
Jul 19, 2006 | 6.345 | 6.729 | 6.345 | 6.600 | 879,407 | +0.27(+4.24%) |
Jul 18, 2006 | 6.200 | 6.341 | 6.200 | 6.332 | 584,980 | +0.14(+2.34%) |
Jul 17, 2006 | 6.236 | 6.282 | 6.146 | 6.187 | 581,106 | -0.06(-0.96%) |
Jul 14, 2006 | 6.349 | 6.373 | 6.208 | 6.247 | 774,808 | -0.12(-1.81%) |
Jul 13, 2006 | 6.647 | 6.647 | 6.329 | 6.362 | 701,201 | -0.29(-4.39%) |
Jul 12, 2006 | 6.784 | 6.784 | 6.651 | 6.655 | 495,877 | -0.14(-2.09%) |
Jul 11, 2006 | 6.910 | 6.910 | 6.745 | 6.797 | 546,239 | -0.11(-1.64%) |
Jul 10, 2006 | 6.928 | 6.949 | 6.866 | 6.910 | 598,539 | -0.01(-0.08%) |
Jul 07, 2006 | 7.034 | 7.094 | 6.871 | 6.916 | 273,119 | -0.13(-1.85%) |
Jul 06, 2006 | 7.013 | 7.059 | 6.986 | 7.046 | 538,491 | +0.03(+0.36%) |
Jul 05, 2006 | 7.166 | 7.166 | 6.977 | 7.021 | 350,600 | -0.16(-2.19%) |
Jul 03, 2006 | 7.107 | 7.205 | 7.073 | 7.179 | 174,331 | +0.08(+1.19%) |
Jun 30, 2006 | 7.152 | 7.163 | 7.021 | 7.094 | 1,082,794 | -0.08(-1.17%) |
Jun 29, 2006 | 6.866 | 7.189 | 6.866 | 7.178 | 484,255 | +0.34(+4.94%) |
Jun 28, 2006 | 6.815 | 6.865 | 6.763 | 6.840 | 292,490 | +0.02(+0.31%) |
Jun 27, 2006 | 6.917 | 7.042 | 6.794 | 6.819 | 329,293 | -0.10(-1.43%) |
Jun 26, 2006 | 6.918 | 6.956 | 6.853 | 6.917 | 815,485 | +0.03(+0.49%) |
Jun 23, 2006 | 6.918 | 6.918 | 6.856 | 6.883 | 594,665 | -0.06(-0.91%) |
Jun 22, 2006 | 7.047 | 7.073 | 6.929 | 6.946 | 677,957 | -0.08(-1.07%) |
Jun 21, 2006 | 6.703 | 7.073 | 6.696 | 7.022 | 943,329 | +0.34(+5.16%) |
Jun 20, 2006 | 6.662 | 6.847 | 6.608 | 6.677 | 538,491 | +0.04(+0.61%) |
Jun 19, 2006 | 6.866 | 6.892 | 6.586 | 6.636 | 528,806 | -0.25(-3.63%) |
Jun 16, 2006 | 7.000 | 7.155 | 6.827 | 6.886 | 1,530,246 | -0.08(-1.19%) |
Jun 15, 2006 | 6.765 | 7.005 | 6.711 | 6.969 | 813,548 | +0.28(+4.25%) |
Jun 14, 2006 | 6.660 | 6.744 | 6.609 | 6.686 | 606,287 | +0.06(+0.97%) |
Jun 13, 2006 | 6.773 | 6.864 | 6.569 | 6.621 | 951,077 | -0.14(-2.05%) |
Jun 12, 2006 | 6.964 | 6.964 | 6.718 | 6.760 | 1,005,313 | -0.22(-3.12%) |
Jun 09, 2006 | 6.979 | 7.124 | 6.963 | 6.977 | 573,358 | +0.05(+0.72%) |
Jun 08, 2006 | 7.061 | 7.061 | 6.791 | 6.928 | 1,935,084 | -0.12(-1.74%) |
Jun 07, 2006 | 7.078 | 7.280 | 7.047 | 7.051 | 879,407 | -0.01(-0.20%) |
Jun 06, 2006 | 7.008 | 7.088 | 6.957 | 7.065 | 2,068,738 | +0.03(+0.47%) |
Jun 05, 2006 | 7.417 | 7.441 | 7.027 | 7.032 | 770,934 | -0.39(-5.32%) |
Jun 02, 2006 | 7.447 | 7.484 | 7.370 | 7.427 | 559,799 | +0.02(+0.26%) |
Jun 01, 2006 | 7.382 | 7.509 | 7.243 | 7.408 | 908,462 | +0.03(+0.43%) |
May 31, 2006 | 7.271 | 7.409 | 7.202 | 7.376 | 1,020,810 | +0.12(+1.62%) |
May 30, 2006 | 7.480 | 7.480 | 7.243 | 7.259 | 887,155 | -0.26(-3.45%) |
May 26, 2006 | 7.478 | 7.520 | 7.408 | 7.518 | 373,845 | +0.06(+0.78%) |
May 25, 2006 | 7.406 | 7.473 | 7.395 | 7.459 | 519,121 | +0.11(+1.55%) |
May 24, 2006 | 7.390 | 7.412 | 7.204 | 7.346 | 1,249,378 | -0.04(-0.60%) |
May 23, 2006 | 7.547 | 7.651 | 7.344 | 7.390 | 1,551,553 | -0.13(-1.75%) |
May 22, 2006 | 7.722 | 7.722 | 7.423 | 7.522 | 1,259,063 | -0.21(-2.75%) |
May 19, 2006 | 7.860 | 7.863 | 7.692 | 7.735 | 542,365 | -0.13(-1.60%) |
May 18, 2006 | 7.801 | 8.001 | 7.801 | 7.860 | 768,997 | +0.05(+0.59%) |
May 17, 2006 | 7.899 | 7.967 | 7.783 | 7.814 | 842,604 | -0.11(-1.43%) |
May 16, 2006 | 8.079 | 8.112 | 7.912 | 7.927 | 976,258 | -0.16(-2.04%) |
May 15, 2006 | 8.190 | 8.190 | 7.963 | 8.091 | 503,625 | -0.13(-1.59%) |
May 12, 2006 | 8.510 | 8.510 | 8.208 | 8.222 | 1,049,865 | -0.29(-3.39%) |
May 11, 2006 | 8.743 | 8.743 | 8.492 | 8.510 | 790,304 | -0.23(-2.66%) |
May 10, 2006 | 8.656 | 8.776 | 8.632 | 8.743 | 538,491 | +0.09(+1.01%) |
May 09, 2006 | 8.633 | 8.717 | 8.567 | 8.656 | 734,131 | +0.02(+0.26%) |
May 08, 2006 | 8.769 | 8.797 | 8.623 | 8.633 | 1,210,638 | -0.14(-1.60%) |
May 05, 2006 | 8.825 | 8.903 | 8.773 | 8.773 | 381,593 | -0.04(-0.45%) |
May 04, 2006 | 8.675 | 8.867 | 8.673 | 8.812 | 1,018,873 | +0.14(+1.59%) |
May 03, 2006 | 8.531 | 8.699 | 8.444 | 8.675 | 503,625 | +0.14(+1.68%) |
May 02, 2006 | 8.493 | 8.570 | 8.449 | 8.531 | 472,633 | +0.03(+0.32%) |