Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.377 | 6.431 | 6.243 | 6.293 | 954,638 | -0.06(-0.98%) |
Apr 27, 2007 | 6.397 | 6.443 | 6.297 | 6.355 | 473,406 | -0.07(-1.15%) |
Apr 26, 2007 | 6.503 | 6.516 | 6.349 | 6.429 | 483,389 | -0.10(-1.46%) |
Apr 25, 2007 | 6.393 | 6.544 | 6.366 | 6.524 | 640,409 | +0.18(+2.89%) |
Apr 24, 2007 | 6.407 | 6.444 | 6.297 | 6.341 | 645,968 | -0.08(-1.32%) |
Apr 23, 2007 | 6.526 | 6.638 | 6.395 | 6.425 | 695,895 | -0.13(-1.96%) |
Apr 20, 2007 | 6.529 | 6.596 | 6.448 | 6.554 | 518,242 | +0.10(+1.58%) |
Apr 19, 2007 | 6.386 | 6.461 | 6.297 | 6.452 | 820,853 | +0.13(+2.06%) |
Apr 18, 2007 | 6.472 | 6.472 | 6.297 | 6.322 | 653,983 | -0.06(-0.94%) |
Apr 17, 2007 | 6.451 | 6.451 | 6.363 | 6.382 | 613,594 | -0.08(-1.18%) |
Apr 16, 2007 | 6.354 | 6.474 | 6.341 | 6.458 | 382,978 | +0.13(+1.99%) |
Apr 13, 2007 | 6.352 | 6.363 | 6.304 | 6.332 | 289,871 | -0.03(-0.49%) |
Apr 12, 2007 | 6.333 | 6.386 | 6.296 | 6.364 | 598,819 | -0.01(-0.18%) |
Apr 11, 2007 | 6.356 | 6.386 | 6.293 | 6.376 | 870,781 | +0.04(+0.67%) |
Apr 10, 2007 | 6.346 | 6.383 | 6.280 | 6.333 | 425,813 | -0.03(-0.41%) |
Apr 09, 2007 | 6.300 | 6.445 | 6.245 | 6.359 | 601,821 | +0.05(+0.76%) |
Apr 05, 2007 | 6.375 | 6.375 | 6.274 | 6.312 | 632,460 | -0.04(-0.61%) |
Apr 04, 2007 | 6.255 | 6.352 | 6.231 | 6.350 | 981,920 | +0.06(+0.91%) |
Apr 03, 2007 | 6.313 | 6.345 | 6.257 | 6.293 | 1,600,896 | +0.02(+0.30%) |
Apr 02, 2007 | 6.297 | 6.332 | 6.207 | 6.274 | 980,764 | -0.02(-0.34%) |
Mar 30, 2007 | 6.351 | 6.401 | 6.261 | 6.296 | 1,895,837 | -0.04(-0.67%) |
Mar 29, 2007 | 6.337 | 6.348 | 6.270 | 6.338 | 996,184 | +0.05(+0.87%) |
Mar 28, 2007 | 6.254 | 6.345 | 6.231 | 6.283 | 876,340 | -0.04(-0.64%) |
Mar 27, 2007 | 6.266 | 6.391 | 6.266 | 6.324 | 652,127 | +0.02(+0.33%) |
Mar 26, 2007 | 6.454 | 6.454 | 6.270 | 6.303 | 1,116,584 | -0.12(-1.86%) |
Mar 23, 2007 | 6.215 | 6.463 | 6.213 | 6.422 | 1,231,580 | +0.20(+3.28%) |
Mar 22, 2007 | 6.302 | 6.302 | 6.148 | 6.218 | 810,826 | +0.00(+0.07%) |
Mar 21, 2007 | 6.079 | 6.222 | 6.027 | 6.214 | 701,265 | +0.13(+2.16%) |
Mar 20, 2007 | 6.019 | 6.113 | 5.982 | 6.082 | 738,174 | +0.04(+0.65%) |
Mar 19, 2007 | 6.096 | 6.155 | 6.015 | 6.043 | 1,064,021 | -0.02(-0.30%) |
Mar 16, 2007 | 6.027 | 6.275 | 6.025 | 6.061 | 2,120,494 | +0.03(+0.57%) |
Mar 15, 2007 | 5.892 | 6.037 | 5.760 | 6.027 | 1,402,386 | +0.13(+2.13%) |
Mar 14, 2007 | 5.777 | 5.935 | 5.760 | 5.901 | 2,134,969 | +0.11(+1.93%) |
Mar 13, 2007 | 6.006 | 6.055 | 5.757 | 5.789 | 2,081,595 | -0.22(-3.61%) |
Mar 12, 2007 | 5.847 | 6.033 | 5.836 | 6.006 | 1,321,375 | +0.14(+2.42%) |
Mar 09, 2007 | 5.848 | 5.896 | 5.769 | 5.864 | 1,988,966 | +0.02(+0.29%) |
Mar 08, 2007 | 5.934 | 5.934 | 5.760 | 5.847 | 2,392,378 | -0.06(-1.08%) |
Mar 07, 2007 | 5.735 | 5.963 | 5.678 | 5.911 | 2,790,231 | +0.19(+3.30%) |
Mar 06, 2007 | 5.429 | 5.734 | 5.429 | 5.722 | 3,541,346 | +0.33(+6.19%) |
Mar 05, 2007 | 5.535 | 5.718 | 5.382 | 5.388 | 3,734,976 | -0.17(-3.12%) |
Mar 02, 2007 | 5.875 | 5.888 | 5.536 | 5.562 | 2,639,003 | -0.36(-6.06%) |
Mar 01, 2007 | 5.848 | 5.963 | 5.848 | 5.921 | 1,753,336 | +0.07(+1.23%) |
Feb 28, 2007 | 5.863 | 5.956 | 5.848 | 5.849 | 2,255,647 | -0.01(-0.12%) |
Feb 27, 2007 | 6.121 | 6.121 | 5.856 | 5.856 | 1,889,144 | -0.33(-5.36%) |
Feb 26, 2007 | 6.284 | 6.299 | 6.184 | 6.188 | 1,973,035 | -0.06(-0.89%) |
Feb 23, 2007 | 6.294 | 6.324 | 6.231 | 6.243 | 1,957,649 | -0.07(-1.15%) |
Feb 22, 2007 | 6.297 | 6.342 | 6.241 | 6.316 | 1,398,539 | +0.02(+0.26%) |
Feb 21, 2007 | 6.081 | 6.310 | 6.001 | 6.300 | 3,036,223 | +0.19(+3.15%) |
Feb 20, 2007 | 6.039 | 6.134 | 5.944 | 6.108 | 2,092,490 | +0.04(+0.58%) |
Feb 16, 2007 | 6.085 | 6.125 | 5.986 | 6.073 | 2,219,816 | -0.04(-0.60%) |
Feb 15, 2007 | 6.168 | 6.195 | 6.042 | 6.109 | 2,071,222 | -0.09(-1.42%) |
Feb 14, 2007 | 5.993 | 6.225 | 5.993 | 6.198 | 4,824,034 | +0.24(+4.11%) |
Feb 13, 2007 | 5.919 | 5.983 | 5.907 | 5.953 | 2,726,774 | +0.07(+1.12%) |
Feb 12, 2007 | 5.970 | 5.987 | 5.827 | 5.887 | 1,779,617 | -0.08(-1.27%) |
Feb 09, 2007 | 6.306 | 6.306 | 5.903 | 5.963 | 2,752,066 | -0.33(-5.27%) |
Feb 08, 2007 | 6.614 | 6.615 | 6.278 | 6.295 | 5,432,803 | -1.08(-14.66%) |
Feb 07, 2007 | 7.439 | 7.467 | 7.162 | 7.376 | 1,031,392 | -0.00(-0.05%) |
Feb 06, 2007 | 7.291 | 7.522 | 7.291 | 7.380 | 738,474 | -0.01(-0.16%) |
Feb 05, 2007 | 7.529 | 7.529 | 7.292 | 7.391 | 668,402 | -0.10(-1.39%) |
Feb 02, 2007 | 7.560 | 7.639 | 7.457 | 7.496 | 1,270,435 | -0.06(-0.80%) |
Feb 01, 2007 | 7.559 | 7.640 | 7.399 | 7.556 | 1,238,040 | +0.02(+0.25%) |
Jan 31, 2007 | 7.496 | 7.623 | 7.436 | 7.537 | 954,149 | -0.01(-0.14%) |
Jan 30, 2007 | 7.601 | 7.676 | 7.519 | 7.548 | 651,015 | -0.07(-0.91%) |
Jan 29, 2007 | 7.595 | 7.647 | 7.462 | 7.617 | 298,431 | -0.01(-0.17%) |
Jan 26, 2007 | 7.532 | 7.646 | 7.443 | 7.630 | 377,686 | +0.10(+1.28%) |
Jan 25, 2007 | 7.717 | 7.760 | 7.506 | 7.533 | 502,477 | -0.19(-2.49%) |
Jan 24, 2007 | 7.632 | 7.752 | 7.594 | 7.726 | 356,152 | +0.11(+1.44%) |
Jan 23, 2007 | 7.494 | 7.684 | 7.461 | 7.616 | 369,281 | +0.10(+1.29%) |
Jan 22, 2007 | 7.505 | 7.610 | 7.467 | 7.519 | 501,277 | -0.01(-0.10%) |
Jan 19, 2007 | 7.494 | 7.578 | 7.241 | 7.526 | 1,475,026 | +0.00(+0.02%) |
Jan 18, 2007 | 7.647 | 7.716 | 7.449 | 7.524 | 601,610 | -0.15(-1.91%) |
Jan 17, 2007 | 7.782 | 7.855 | 7.634 | 7.671 | 418,953 | -0.17(-2.19%) |
Jan 16, 2007 | 7.889 | 7.951 | 7.736 | 7.843 | 584,512 | +0.00(+0.02%) |
Jan 12, 2007 | 7.657 | 7.868 | 7.657 | 7.841 | 439,654 | +0.15(+1.95%) |
Jan 11, 2007 | 7.636 | 7.879 | 7.614 | 7.691 | 480,821 | +0.08(+1.10%) |
Jan 10, 2007 | 7.514 | 7.718 | 7.474 | 7.607 | 611,893 | +0.06(+0.74%) |
Jan 09, 2007 | 7.810 | 7.810 | 7.536 | 7.551 | 870,470 | -0.27(-3.45%) |
Jan 08, 2007 | 7.774 | 7.867 | 7.674 | 7.821 | 445,034 | +0.03(+0.36%) |
Jan 05, 2007 | 7.978 | 8.023 | 7.749 | 7.793 | 506,457 | -0.25(-3.09%) |
Jan 04, 2007 | 7.827 | 8.088 | 7.793 | 8.042 | 824,466 | +0.21(+2.73%) |
Jan 03, 2007 | 7.964 | 8.092 | 7.779 | 7.827 | 968,101 | +0.00(+0.01%) |
Dec 29, 2006 | 8.017 | 8.113 | 7.816 | 7.827 | 648,892 | -0.17(-2.17%) |
Dec 28, 2006 | 8.023 | 8.038 | 7.926 | 8.000 | 640,065 | -0.02(-0.21%) |
Dec 27, 2006 | 7.693 | 8.031 | 7.693 | 8.017 | 685,567 | +0.32(+4.14%) |
Dec 26, 2006 | 7.628 | 7.770 | 7.582 | 7.699 | 592,649 | +0.10(+1.34%) |
Dec 22, 2006 | 7.660 | 7.773 | 7.538 | 7.597 | 704,545 | -0.09(-1.12%) |
Dec 21, 2006 | 7.752 | 7.812 | 7.586 | 7.684 | 502,333 | -0.05(-0.59%) |
Dec 20, 2006 | 7.759 | 7.847 | 7.661 | 7.729 | 634,372 | -0.01(-0.19%) |
Dec 19, 2006 | 7.832 | 7.891 | 7.710 | 7.744 | 554,795 | -0.11(-1.41%) |
Dec 18, 2006 | 8.015 | 8.139 | 7.822 | 7.854 | 436,730 | -0.13(-1.59%) |
Dec 15, 2006 | 7.947 | 8.138 | 7.936 | 7.981 | 1,013,015 | +0.05(+0.61%) |
Dec 14, 2006 | 8.038 | 8.257 | 7.888 | 7.933 | 956,050 | -0.07(-0.91%) |
Dec 13, 2006 | 7.886 | 8.157 | 7.885 | 8.006 | 969,291 | +0.21(+2.71%) |
Dec 12, 2006 | 8.012 | 8.038 | 7.652 | 7.794 | 1,016,584 | -0.20(-2.49%) |
Dec 11, 2006 | 7.891 | 8.027 | 7.819 | 7.993 | 485,701 | +0.12(+1.57%) |
Dec 08, 2006 | 7.930 | 8.040 | 7.780 | 7.870 | 831,159 | -0.12(-1.49%) |
Dec 07, 2006 | 7.973 | 8.078 | 7.920 | 7.988 | 1,515,093 | +0.04(+0.48%) |
Dec 06, 2006 | 8.019 | 8.065 | 7.893 | 7.951 | 879,441 | -0.10(-1.27%) |
Dec 05, 2006 | 7.825 | 8.151 | 7.817 | 8.053 | 823,043 | +0.28(+3.55%) |
Dec 04, 2006 | 7.800 | 7.862 | 7.671 | 7.777 | 1,156,850 | -0.02(-0.23%) |
Dec 01, 2006 | 7.819 | 7.882 | 7.609 | 7.795 | 981,509 | +0.00(+0.00%) |
Nov 30, 2006 | 7.850 | 7.917 | 7.747 | 7.795 | 830,459 | -0.10(-1.23%) |
Nov 29, 2006 | 7.941 | 7.987 | 7.704 | 7.892 | 866,223 | +0.04(+0.47%) |
Nov 28, 2006 | 7.804 | 7.868 | 7.690 | 7.855 | 920,898 | +0.02(+0.20%) |
Nov 27, 2006 | 8.056 | 8.056 | 7.771 | 7.840 | 1,431,647 | -0.23(-2.86%) |
Nov 24, 2006 | 8.068 | 8.150 | 7.951 | 8.071 | 536,718 | -0.06(-0.77%) |
Nov 22, 2006 | 8.197 | 8.208 | 7.976 | 8.134 | 1,213,748 | -0.03(-0.37%) |
Nov 21, 2006 | 8.194 | 8.400 | 8.099 | 8.165 | 622,232 | -0.07(-0.87%) |
Nov 20, 2006 | 8.330 | 8.419 | 8.120 | 8.237 | 1,141,275 | -0.13(-1.55%) |
Nov 17, 2006 | 8.491 | 8.491 | 8.073 | 8.366 | 1,215,460 | -0.13(-1.57%) |
Nov 16, 2006 | 8.481 | 8.509 | 8.399 | 8.499 | 542,444 | +0.07(+0.81%) |
Nov 15, 2006 | 8.042 | 8.436 | 8.042 | 8.431 | 1,028,479 | +0.26(+3.17%) |
Nov 14, 2006 | 8.098 | 8.205 | 7.975 | 8.172 | 994,605 | +0.11(+1.41%) |
Nov 13, 2006 | 8.096 | 8.126 | 7.727 | 8.059 | 1,625,143 | -0.06(-0.79%) |
Nov 10, 2006 | 7.664 | 8.161 | 7.655 | 8.123 | 1,793,191 | +0.47(+6.17%) |
Nov 09, 2006 | 7.514 | 8.096 | 7.377 | 7.650 | 3,031,075 | -0.15(-1.95%) |
Nov 08, 2006 | 8.012 | 8.025 | 7.605 | 7.802 | 2,915,556 | -0.33(-4.02%) |
Nov 07, 2006 | 8.167 | 8.355 | 8.093 | 8.129 | 1,093,182 | -0.08(-1.02%) |
Nov 06, 2006 | 7.848 | 8.277 | 7.749 | 8.212 | 1,986,242 | +0.38(+4.85%) |
Nov 03, 2006 | 7.846 | 7.983 | 7.784 | 7.833 | 1,584,998 | +0.04(+0.58%) |
Nov 02, 2006 | 7.873 | 7.970 | 7.764 | 7.788 | 1,726,654 | -0.17(-2.15%) |
Nov 01, 2006 | 8.298 | 8.333 | 7.932 | 7.959 | 900,464 | -0.29(-3.53%) |
Oct 31, 2006 | 8.563 | 8.715 | 8.205 | 8.250 | 939,097 | -0.34(-3.91%) |
Oct 30, 2006 | 8.545 | 8.609 | 8.355 | 8.586 | 1,178,673 | +0.10(+1.21%) |
Oct 27, 2006 | 8.064 | 8.626 | 8.064 | 8.483 | 1,116,339 | +0.36(+4.45%) |
Oct 26, 2006 | 8.240 | 8.302 | 7.972 | 8.122 | 747,313 | -0.10(-1.18%) |
Oct 25, 2006 | 7.827 | 8.296 | 7.796 | 8.219 | 947,790 | +0.42(+5.40%) |
Oct 24, 2006 | 7.595 | 7.841 | 7.595 | 7.798 | 504,000 | +0.15(+1.94%) |
Oct 23, 2006 | 7.701 | 7.854 | 7.585 | 7.649 | 637,130 | -0.12(-1.51%) |
Oct 20, 2006 | 7.914 | 7.914 | 7.659 | 7.766 | 476,096 | -0.10(-1.26%) |
Oct 19, 2006 | 7.693 | 7.957 | 7.693 | 7.865 | 504,123 | +0.17(+2.17%) |
Oct 18, 2006 | 7.795 | 7.816 | 7.624 | 7.698 | 647,535 | -0.01(-0.19%) |
Oct 17, 2006 | 7.664 | 7.742 | 7.559 | 7.712 | 403,289 | -0.03(-0.38%) |
Oct 16, 2006 | 7.730 | 7.845 | 7.663 | 7.742 | 632,294 | +0.05(+0.63%) |
Oct 13, 2006 | 7.512 | 7.708 | 7.417 | 7.693 | 788,802 | +0.23(+3.14%) |
Oct 12, 2006 | 7.286 | 7.476 | 7.286 | 7.460 | 609,147 | +0.12(+1.69%) |
Oct 11, 2006 | 7.432 | 7.497 | 7.286 | 7.335 | 1,066,845 | -0.11(-1.43%) |
Oct 10, 2006 | 7.232 | 7.508 | 7.232 | 7.442 | 1,237,539 | +0.19(+2.64%) |
Oct 09, 2006 | 7.187 | 7.278 | 7.150 | 7.250 | 682,532 | +0.04(+0.59%) |
Oct 06, 2006 | 7.154 | 7.227 | 7.057 | 7.208 | 940,108 | +0.05(+0.67%) |
Oct 05, 2006 | 6.963 | 7.223 | 6.963 | 7.160 | 1,092,915 | +0.17(+2.46%) |
Oct 04, 2006 | 6.717 | 6.993 | 6.696 | 6.988 | 572,027 | +0.23(+3.33%) |
Oct 03, 2006 | 6.568 | 6.806 | 6.459 | 6.763 | 1,028,157 | +0.15(+2.25%) |
Oct 02, 2006 | 6.642 | 6.673 | 6.568 | 6.614 | 893,327 | -0.06(-0.84%) |
Sep 29, 2006 | 6.875 | 6.953 | 6.667 | 6.670 | 1,109,535 | -0.18(-2.61%) |
Sep 28, 2006 | 6.878 | 6.936 | 6.677 | 6.849 | 965,500 | +0.02(+0.26%) |
Sep 27, 2006 | 6.792 | 6.861 | 6.764 | 6.831 | 919,652 | +0.05(+0.78%) |
Sep 26, 2006 | 6.699 | 6.847 | 6.665 | 6.778 | 1,404,454 | +0.10(+1.47%) |
Sep 25, 2006 | 6.621 | 6.719 | 6.594 | 6.680 | 752,427 | +0.06(+0.86%) |
Sep 22, 2006 | 6.782 | 6.782 | 6.494 | 6.623 | 1,344,387 | -0.21(-3.09%) |
Sep 21, 2006 | 6.887 | 6.995 | 6.733 | 6.834 | 1,805,409 | -0.01(-0.11%) |
Sep 20, 2006 | 6.376 | 7.030 | 6.376 | 6.842 | 3,242,025 | +0.47(+7.46%) |
Sep 19, 2006 | 6.532 | 6.539 | 6.178 | 6.367 | 3,564,915 | -0.13(-2.01%) |
Sep 18, 2006 | 6.607 | 6.607 | 6.455 | 6.497 | 915,617 | -0.06(-0.93%) |
Sep 15, 2006 | 6.671 | 6.693 | 6.376 | 6.558 | 1,835,959 | -0.05(-0.80%) |
Sep 14, 2006 | 6.706 | 6.768 | 6.515 | 6.611 | 1,541,229 | -0.13(-2.00%) |
Sep 13, 2006 | 6.579 | 6.800 | 6.529 | 6.746 | 1,261,931 | +0.17(+2.56%) |
Sep 12, 2006 | 6.049 | 6.597 | 6.038 | 6.578 | 1,516,104 | +0.54(+8.94%) |
Sep 11, 2006 | 6.023 | 6.108 | 5.989 | 6.038 | 1,117,362 | -0.04(-0.68%) |
Sep 08, 2006 | 6.156 | 6.242 | 6.029 | 6.080 | 779,453 | -0.07(-1.16%) |
Sep 07, 2006 | 6.162 | 6.267 | 6.004 | 6.151 | 1,240,686 | -0.05(-0.83%) |
Sep 06, 2006 | 6.217 | 6.287 | 6.117 | 6.202 | 1,220,908 | -0.09(-1.43%) |
Sep 05, 2006 | 6.509 | 6.528 | 6.268 | 6.292 | 1,274,626 | -0.22(-3.33%) |
Sep 01, 2006 | 6.417 | 6.547 | 6.297 | 6.509 | 634,083 | +0.13(+2.10%) |
Aug 31, 2006 | 6.393 | 6.449 | 6.273 | 6.375 | 863,644 | +0.03(+0.41%) |
Aug 30, 2006 | 6.313 | 6.527 | 6.313 | 6.349 | 1,193,348 | +0.03(+0.40%) |
Aug 29, 2006 | 6.293 | 6.336 | 6.182 | 6.324 | 1,470,768 | +0.07(+1.14%) |
Aug 28, 2006 | 6.119 | 6.329 | 6.033 | 6.252 | 949,024 | +0.12(+1.99%) |
Aug 25, 2006 | 6.144 | 6.197 | 6.097 | 6.130 | 1,156,139 | +0.05(+0.74%) |
Aug 24, 2006 | 6.099 | 6.180 | 6.002 | 6.085 | 1,399,384 | -0.01(-0.09%) |
Aug 23, 2006 | 6.266 | 6.275 | 6.034 | 6.091 | 2,091,923 | -0.21(-3.29%) |
Aug 22, 2006 | 6.468 | 6.508 | 6.283 | 6.297 | 1,405,666 | -0.23(-3.55%) |
Aug 21, 2006 | 6.457 | 6.599 | 6.315 | 6.529 | 1,257,962 | +0.02(+0.28%) |
Aug 18, 2006 | 6.531 | 6.605 | 6.362 | 6.511 | 1,385,666 | +0.01(+0.19%) |
Aug 17, 2006 | 6.591 | 6.637 | 6.460 | 6.499 | 1,652,635 | -0.08(-1.22%) |
Aug 16, 2006 | 6.701 | 6.833 | 6.505 | 6.579 | 2,337,792 | -0.25(-3.71%) |
Aug 15, 2006 | 6.218 | 6.958 | 6.107 | 6.833 | 6,600,905 | +0.79(+13.07%) |
Aug 14, 2006 | 6.225 | 6.391 | 5.957 | 6.043 | 3,857,488 | -0.18(-2.93%) |
Aug 11, 2006 | 6.638 | 6.656 | 6.172 | 6.225 | 3,686,271 | -0.46(-6.89%) |
Aug 10, 2006 | 7.509 | 7.509 | 6.657 | 6.686 | 5,582,375 | -0.80(-10.71%) |
Aug 09, 2006 | 7.469 | 8.095 | 6.151 | 7.488 | 16,512,774 | -0.43(-5.47%) |
Aug 08, 2006 | 7.833 | 8.078 | 7.833 | 7.922 | 616,918 | +0.07(+0.95%) |
Aug 07, 2006 | 7.986 | 8.059 | 7.830 | 7.847 | 488,559 | -0.23(-2.88%) |
Aug 04, 2006 | 8.231 | 8.427 | 7.968 | 8.080 | 388,014 | -0.09(-1.06%) |
Aug 03, 2006 | 7.899 | 8.287 | 7.803 | 8.167 | 358,409 | +0.15(+1.87%) |
Aug 02, 2006 | 7.819 | 8.142 | 7.819 | 8.016 | 520,254 | +0.18(+2.34%) |
Aug 01, 2006 | 7.908 | 8.071 | 7.677 | 7.833 | 329,326 | -0.10(-1.27%) |
Jul 31, 2006 | 8.039 | 8.103 | 7.827 | 7.934 | 570,960 | -0.22(-2.70%) |
Jul 28, 2006 | 7.636 | 8.230 | 7.636 | 8.154 | 495,240 | +0.48(+6.26%) |
Jul 27, 2006 | 7.970 | 8.114 | 7.610 | 7.674 | 851,615 | -0.22(-2.80%) |
Jul 26, 2006 | 7.894 | 8.068 | 7.752 | 7.895 | 776,184 | -0.14(-1.76%) |
Jul 25, 2006 | 7.999 | 8.096 | 7.828 | 8.036 | 1,244,254 | -0.02(-0.26%) |
Jul 24, 2006 | 8.021 | 8.262 | 7.952 | 8.057 | 1,079,041 | +0.02(+0.27%) |
Jul 21, 2006 | 8.117 | 8.175 | 7.807 | 8.035 | 775,740 | -0.14(-1.72%) |
Jul 20, 2006 | 8.526 | 8.651 | 8.140 | 8.176 | 704,634 | -0.41(-4.81%) |
Jul 19, 2006 | 8.426 | 8.630 | 8.426 | 8.588 | 994,827 | +0.13(+1.60%) |
Jul 18, 2006 | 8.258 | 8.496 | 8.258 | 8.454 | 654,550 | +0.15(+1.86%) |
Jul 17, 2006 | 8.511 | 8.606 | 8.276 | 8.299 | 971,048 | -0.28(-3.22%) |
Jul 14, 2006 | 8.500 | 8.702 | 8.427 | 8.575 | 828,713 | +0.05(+0.54%) |
Jul 13, 2006 | 9.071 | 9.072 | 8.519 | 8.529 | 1,725,965 | -0.58(-6.35%) |
Jul 12, 2006 | 9.152 | 9.348 | 9.089 | 9.107 | 1,185,344 | -0.12(-1.34%) |
Jul 11, 2006 | 9.215 | 9.296 | 8.839 | 9.231 | 1,159,374 | -0.06(-0.60%) |
Jul 10, 2006 | 9.288 | 9.374 | 9.119 | 9.286 | 891,292 | -0.04(-0.41%) |
Jul 07, 2006 | 9.265 | 9.476 | 9.198 | 9.325 | 1,422,997 | +0.09(+0.94%) |
Jul 06, 2006 | 9.127 | 9.272 | 9.107 | 9.238 | 421,355 | +0.15(+1.63%) |
Jul 05, 2006 | 9.215 | 9.321 | 9.046 | 9.089 | 815,361 | -0.29(-3.06%) |
Jul 03, 2006 | 8.936 | 9.376 | 8.936 | 9.376 | 372,417 | +0.32(+3.56%) |
Jun 30, 2006 | 8.884 | 9.121 | 8.743 | 9.054 | 3,038,391 | +0.30(+3.39%) |
Jun 29, 2006 | 8.221 | 8.844 | 8.149 | 8.758 | 1,327,400 | +0.63(+7.69%) |
Jun 28, 2006 | 8.283 | 8.283 | 7.989 | 8.132 | 776,684 | -0.09(-1.07%) |
Jun 27, 2006 | 8.201 | 8.436 | 8.201 | 8.221 | 954,950 | -0.00(-0.02%) |
Jun 26, 2006 | 8.118 | 8.260 | 8.059 | 8.222 | 950,525 | +0.15(+1.89%) |
Jun 23, 2006 | 7.957 | 8.167 | 7.929 | 8.069 | 784,355 | +0.04(+0.48%) |
Jun 22, 2006 | 7.877 | 8.149 | 7.661 | 8.031 | 968,068 | +0.11(+1.39%) |
Jun 21, 2006 | 7.927 | 8.075 | 7.666 | 7.921 | 1,035,038 | -0.10(-1.21%) |
Jun 20, 2006 | 8.131 | 8.229 | 7.763 | 8.018 | 1,260,552 | -0.17(-2.02%) |
Jun 19, 2006 | 8.357 | 8.391 | 8.150 | 8.184 | 1,030,936 | -0.17(-2.08%) |
Jun 16, 2006 | 8.303 | 8.409 | 8.145 | 8.357 | 2,521,816 | -0.01(-0.17%) |
Jun 15, 2006 | 7.885 | 8.409 | 7.859 | 8.372 | 1,241,041 | +0.56(+7.17%) |
Jun 14, 2006 | 7.430 | 8.148 | 7.430 | 7.811 | 1,945,286 | +0.31(+4.17%) |
Jun 13, 2006 | 7.428 | 7.803 | 7.371 | 7.498 | 2,268,220 | +0.18(+2.43%) |
Jun 12, 2006 | 7.502 | 7.502 | 7.199 | 7.320 | 924,789 | -0.22(-2.89%) |
Jun 09, 2006 | 7.675 | 7.702 | 7.420 | 7.538 | 944,066 | -0.08(-1.07%) |
Jun 08, 2006 | 7.702 | 7.729 | 7.268 | 7.620 | 948,124 | -0.05(-0.61%) |
Jun 07, 2006 | 7.826 | 7.876 | 7.653 | 7.666 | 536,352 | -0.11(-1.37%) |
Jun 06, 2006 | 7.925 | 8.123 | 7.646 | 7.773 | 1,280,730 | -0.17(-2.18%) |
Jun 05, 2006 | 8.308 | 8.308 | 7.940 | 7.946 | 530,237 | -0.44(-5.20%) |
Jun 02, 2006 | 8.394 | 8.586 | 8.306 | 8.382 | 518,564 | -0.02(-0.27%) |
Jun 01, 2006 | 7.915 | 8.413 | 7.915 | 8.405 | 644,400 | +0.45(+5.69%) |
May 31, 2006 | 7.546 | 8.093 | 7.546 | 7.952 | 1,123,298 | +0.36(+4.80%) |
May 30, 2006 | 7.730 | 7.823 | 7.558 | 7.588 | 709,736 | -0.29(-3.67%) |
May 26, 2006 | 7.827 | 8.050 | 7.827 | 7.877 | 449,737 | -0.06(-0.71%) |
May 25, 2006 | 7.463 | 7.949 | 7.463 | 7.934 | 1,094,471 | +0.39(+5.16%) |
May 24, 2006 | 7.345 | 7.643 | 7.170 | 7.544 | 1,767,777 | +0.14(+1.83%) |
May 23, 2006 | 7.757 | 8.219 | 7.360 | 7.408 | 1,125,122 | -0.38(-4.91%) |
May 22, 2006 | 8.327 | 8.333 | 7.516 | 7.791 | 937,751 | -0.46(-5.52%) |
May 19, 2006 | 8.042 | 8.302 | 8.042 | 8.246 | 572,505 | -0.06(-0.71%) |
May 18, 2006 | 8.199 | 8.365 | 8.049 | 8.305 | 566,535 | +0.09(+1.09%) |
May 17, 2006 | 8.410 | 8.413 | 8.107 | 8.215 | 1,023,966 | -0.30(-3.47%) |
May 16, 2006 | 8.564 | 8.605 | 8.462 | 8.510 | 1,182,175 | -0.05(-0.63%) |
May 15, 2006 | 8.582 | 8.759 | 8.436 | 8.564 | 624,667 | -0.13(-1.45%) |
May 12, 2006 | 8.566 | 8.905 | 8.275 | 8.690 | 592,749 | +0.10(+1.16%) |
May 11, 2006 | 9.078 | 9.078 | 8.590 | 8.590 | 735,095 | -0.46(-5.04%) |
May 10, 2006 | 9.159 | 9.196 | 8.946 | 9.046 | 395,963 | -0.16(-1.79%) |
May 09, 2006 | 9.274 | 9.291 | 9.125 | 9.211 | 439,087 | -0.04(-0.44%) |
May 08, 2006 | 9.395 | 9.395 | 9.189 | 9.251 | 525,701 | -0.21(-2.19%) |
May 05, 2006 | 9.172 | 9.615 | 9.138 | 9.458 | 574,851 | +0.36(+3.92%) |
May 04, 2006 | 9.020 | 9.157 | 8.945 | 9.101 | 529,125 | +0.04(+0.43%) |
May 03, 2006 | 9.148 | 9.160 | 8.824 | 9.062 | 572,472 | -0.09(-0.97%) |
May 02, 2006 | 8.995 | 9.193 | 8.995 | 9.152 | 278,598 | +0.16(+1.73%) |