Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.591 | 8.591 | 8.498 | 8.504 | 113,994 | -0.09(-1.07%) |
Apr 27, 2007 | 8.621 | 8.621 | 8.585 | 8.596 | 89,658 | -0.03(-0.34%) |
Apr 26, 2007 | 8.627 | 8.643 | 8.594 | 8.626 | 146,015 | +0.04(+0.42%) |
Apr 25, 2007 | 8.596 | 8.607 | 8.549 | 8.590 | 99,905 | +0.02(+0.27%) |
Apr 24, 2007 | 8.565 | 8.588 | 8.509 | 8.566 | 1,013,142 | -0.02(-0.22%) |
Apr 23, 2007 | 8.565 | 8.587 | 8.562 | 8.585 | 550,760 | +0.02(+0.27%) |
Apr 20, 2007 | 8.533 | 8.562 | 8.532 | 8.562 | 55,716 | +0.10(+1.20%) |
Apr 19, 2007 | 8.487 | 8.487 | 8.427 | 8.460 | 89,658 | -0.05(-0.61%) |
Apr 18, 2007 | 8.558 | 8.558 | 8.499 | 8.512 | 121,679 | -0.07(-0.76%) |
Apr 17, 2007 | 8.573 | 8.582 | 8.557 | 8.577 | 481,594 | +0.03(+0.40%) |
Apr 16, 2007 | 8.507 | 8.552 | 8.494 | 8.543 | 213,899 | +0.11(+1.33%) |
Apr 13, 2007 | 8.437 | 8.437 | 8.398 | 8.430 | 49,952 | -0.01(-0.11%) |
Apr 12, 2007 | 8.370 | 8.444 | 8.370 | 8.440 | 81,973 | +0.09(+1.03%) |
Apr 11, 2007 | 8.365 | 8.366 | 8.320 | 8.354 | 44,829 | -0.03(-0.39%) |
Apr 10, 2007 | 8.384 | 8.404 | 8.380 | 8.387 | 555,883 | +0.01(+0.09%) |
Apr 09, 2007 | 8.413 | 8.413 | 8.371 | 8.379 | 131,285 | -0.01(-0.17%) |
Apr 05, 2007 | 8.337 | 8.407 | 8.337 | 8.393 | 498,245 | +0.05(+0.54%) |
Apr 04, 2007 | 8.337 | 8.351 | 8.304 | 8.348 | 249,763 | +0.03(+0.36%) |
Apr 03, 2007 | 8.263 | 8.330 | 8.263 | 8.318 | 86,456 | +0.10(+1.20%) |
Apr 02, 2007 | 8.210 | 8.220 | 8.171 | 8.220 | 220,304 | +0.03(+0.42%) |
Mar 30, 2007 | 8.163 | 8.218 | 8.146 | 8.185 | 67,884 | +0.01(+0.17%) |
Mar 29, 2007 | 8.210 | 8.210 | 8.117 | 8.171 | 222,225 | +0.01(+0.11%) |
Mar 28, 2007 | 8.152 | 8.181 | 8.140 | 8.162 | 178,676 | -0.02(-0.23%) |
Mar 27, 2007 | 8.195 | 8.196 | 8.154 | 8.181 | 527,705 | -0.04(-0.47%) |
Mar 26, 2007 | 8.249 | 8.252 | 8.159 | 8.220 | 115,275 | -0.07(-0.81%) |
Mar 23, 2007 | 8.281 | 8.290 | 8.260 | 8.287 | 62,761 | +0.02(+0.23%) |
Mar 22, 2007 | 8.271 | 8.273 | 8.221 | 8.268 | 81,333 | +0.02(+0.30%) |
Mar 21, 2007 | 8.163 | 8.256 | 8.127 | 8.243 | 143,453 | +0.07(+0.82%) |
Mar 20, 2007 | 8.113 | 8.181 | 8.113 | 8.176 | 141,532 | +0.04(+0.48%) |
Mar 19, 2007 | 8.099 | 8.137 | 8.087 | 8.137 | 327,253 | +0.09(+1.11%) |
Mar 16, 2007 | 8.057 | 8.068 | 8.028 | 8.048 | 64,682 | -0.01(-0.17%) |
Mar 15, 2007 | 8.063 | 8.063 | 8.034 | 8.062 | 52,514 | +0.01(+0.16%) |
Mar 14, 2007 | 8.006 | 8.052 | 7.964 | 8.049 | 169,710 | +0.04(+0.53%) |
Mar 13, 2007 | 8.109 | 8.101 | 8.006 | 8.007 | 91,579 | -0.10(-1.25%) |
Mar 12, 2007 | 8.056 | 8.127 | 8.056 | 8.109 | 110,792 | +0.02(+0.21%) |
Mar 09, 2007 | 8.093 | 8.101 | 8.053 | 8.092 | 431,001 | +0.04(+0.45%) |
Mar 08, 2007 | 8.078 | 8.103 | 8.049 | 8.056 | 123,600 | +0.05(+0.60%) |
Mar 07, 2007 | 8.012 | 8.028 | 7.990 | 8.007 | 123,600 | -0.01(-0.12%) |
Mar 06, 2007 | 7.970 | 8.018 | 7.942 | 8.017 | 174,193 | +0.14(+1.76%) |
Mar 05, 2007 | 7.926 | 7.989 | 7.878 | 7.878 | 547,558 | -0.12(-1.56%) |
Mar 02, 2007 | 8.088 | 8.090 | 8.003 | 8.003 | 69,805 | -0.09(-1.06%) |
Mar 01, 2007 | 8.012 | 8.127 | 7.992 | 8.088 | 226,708 | -0.03(-0.39%) |
Feb 28, 2007 | 8.095 | 8.190 | 7.987 | 8.120 | 238,876 | +0.03(+0.32%) |
Feb 27, 2007 | 8.198 | 8.240 | 7.945 | 8.095 | 541,153 | -0.24(-2.83%) |
Feb 26, 2007 | 8.409 | 8.409 | 8.313 | 8.330 | 453,960 | -0.07(-0.80%) |
Feb 23, 2007 | 8.376 | 8.399 | 8.345 | 8.398 | 149,857 | +0.00(+0.00%) |
Feb 22, 2007 | 8.424 | 8.424 | 8.354 | 8.398 | 141,532 | -0.00(-0.04%) |
Feb 21, 2007 | 8.410 | 8.421 | 8.384 | 8.401 | 133,207 | -0.08(-0.90%) |
Feb 20, 2007 | 8.427 | 8.477 | 8.397 | 8.477 | 112,073 | +0.04(+0.44%) |
Feb 16, 2007 | 8.424 | 8.440 | 8.395 | 8.440 | 233,112 | -0.00(-0.04%) |
Feb 15, 2007 | 8.432 | 8.448 | 8.418 | 8.443 | 142,813 | +0.00(+0.04%) |
Feb 14, 2007 | 8.449 | 8.463 | 8.427 | 8.440 | 90,299 | +0.01(+0.17%) |
Feb 13, 2007 | 8.432 | 8.432 | 8.379 | 8.426 | 163,306 | +0.02(+0.30%) |
Feb 12, 2007 | 8.427 | 8.443 | 8.387 | 8.401 | 274,739 | -0.05(-0.54%) |
Feb 09, 2007 | 8.526 | 8.538 | 8.423 | 8.446 | 243,359 | -0.07(-0.88%) |
Feb 08, 2007 | 8.487 | 8.529 | 8.487 | 8.521 | 258,088 | +0.03(+0.37%) |
Feb 07, 2007 | 8.449 | 8.490 | 8.448 | 8.490 | 289,469 | +0.02(+0.26%) |
Feb 06, 2007 | 8.515 | 8.515 | 8.443 | 8.468 | 219,663 | -0.03(-0.39%) |
Feb 05, 2007 | 8.490 | 8.501 | 8.477 | 8.501 | 475,190 | -0.00(-0.06%) |
Feb 02, 2007 | 8.510 | 8.541 | 8.496 | 8.505 | 445,091 | +0.05(+0.63%) |
Feb 01, 2007 | 8.449 | 8.455 | 8.424 | 8.452 | 305,479 | +0.01(+0.11%) |
Jan 31, 2007 | 8.384 | 8.446 | 8.363 | 8.443 | 277,941 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.348 | 8.395 | 340,062 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.262 | 8.315 | 122,319 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.237 | 8.173 | 8.231 | 56,997 | +0.01(+0.17%) |
Jan 25, 2007 | 8.256 | 8.273 | 8.210 | 8.216 | 109,511 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,870 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.195 | 146,015 | -0.02(-0.21%) |
Jan 22, 2007 | 8.262 | 8.262 | 8.204 | 8.212 | 559,085 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.256 | 8.205 | 8.254 | 304,198 | +0.02(+0.21%) |
Jan 18, 2007 | 8.273 | 8.276 | 8.235 | 8.237 | 257,448 | -0.03(-0.38%) |
Jan 17, 2007 | 8.212 | 8.285 | 8.207 | 8.268 | 590,466 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.198 | 8.212 | 421,395 | +0.00(+0.00%) |
Jan 12, 2007 | 8.192 | 8.235 | 8.181 | 8.212 | 1,198,223 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.106 | 8.173 | 896,586 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.003 | 8.076 | 1,717,603 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,348 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.009 | 7.959 | 8.003 | 544,355 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.967 | 7.923 | 7.925 | 196,608 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,380 | +0.02(+0.32%) |
Jan 03, 2007 | 8.031 | 8.032 | 7.909 | 7.929 | 26,897 | -0.04(-0.53%) |
Dec 29, 2006 | 7.996 | 8.017 | 7.971 | 7.971 | 62,761 | -0.05(-0.56%) |
Dec 28, 2006 | 8.010 | 8.021 | 7.989 | 8.017 | 22,414 | -0.01(-0.14%) |
Dec 27, 2006 | 8.026 | 8.053 | 8.012 | 8.028 | 71,726 | +0.03(+0.35%) |
Dec 26, 2006 | 7.973 | 8.003 | 7.971 | 7.999 | 89,018 | +0.06(+0.79%) |
Dec 22, 2006 | 7.973 | 7.973 | 7.937 | 7.937 | 257,448 | -0.07(-0.84%) |
Dec 21, 2006 | 8.053 | 8.053 | 7.998 | 8.004 | 17,291 | -0.03(-0.39%) |
Dec 20, 2006 | 8.028 | 8.054 | 8.023 | 8.035 | 30,099 | +0.01(+0.14%) |
Dec 19, 2006 | 7.964 | 8.034 | 7.964 | 8.024 | 45,469 | +0.01(+0.16%) |
Dec 18, 2006 | 8.068 | 8.068 | 8.007 | 8.012 | 64,041 | -0.05(-0.62%) |
Dec 15, 2006 | 8.060 | 8.079 | 8.057 | 8.062 | 15,370 | +0.02(+0.25%) |
Dec 14, 2006 | 8.056 | 8.098 | 8.042 | 8.042 | 109,511 | +0.01(+0.16%) |
Dec 13, 2006 | 8.081 | 8.084 | 8.012 | 8.029 | 289,469 | -0.02(-0.19%) |
Dec 12, 2006 | 8.028 | 8.045 | 7.998 | 8.045 | 110,792 | +0.02(+0.19%) |
Dec 11, 2006 | 8.031 | 8.054 | 8.012 | 8.029 | 25,616 | +0.04(+0.47%) |
Dec 08, 2006 | 8.003 | 8.006 | 7.953 | 7.991 | 23,695 | +0.01(+0.17%) |
Dec 07, 2006 | 8.042 | 8.042 | 7.970 | 7.978 | 62,120 | -0.03(-0.35%) |
Dec 06, 2006 | 7.962 | 8.014 | 7.962 | 8.006 | 33,942 | +0.07(+0.83%) |
Dec 05, 2006 | 7.942 | 7.959 | 7.935 | 7.940 | 366,959 | +0.03(+0.33%) |
Dec 04, 2006 | 7.860 | 7.915 | 7.854 | 7.914 | 710,864 | +0.16(+2.08%) |
Dec 01, 2006 | 7.723 | 7.753 | 7.698 | 7.753 | 24,335 | +0.00(+0.00%) |
Nov 30, 2006 | 7.729 | 7.764 | 7.718 | 7.753 | 34,582 | -0.01(-0.16%) |
Nov 29, 2006 | 7.762 | 7.782 | 7.746 | 7.765 | 28,818 | +0.04(+0.51%) |
Nov 28, 2006 | 7.737 | 7.737 | 7.704 | 7.726 | 669,878 | +0.01(+0.16%) |
Nov 27, 2006 | 7.807 | 7.807 | 7.686 | 7.714 | 707,022 | -0.11(-1.41%) |
Nov 24, 2006 | 7.823 | 7.835 | 7.800 | 7.825 | 17,931 | -0.02(-0.30%) |
Nov 22, 2006 | 7.835 | 7.860 | 7.829 | 7.848 | 169,070 | +0.00(+0.02%) |
Nov 21, 2006 | 7.831 | 7.848 | 7.803 | 7.847 | 89,658 | +0.13(+1.66%) |
Nov 20, 2006 | 7.711 | 7.726 | 7.693 | 7.718 | 80,692 | +0.00(+0.04%) |
Nov 17, 2006 | 7.729 | 7.729 | 7.668 | 7.715 | 63,401 | -0.01(-0.16%) |
Nov 16, 2006 | 7.690 | 7.729 | 7.690 | 7.728 | 34,582 | +0.05(+0.59%) |
Nov 15, 2006 | 7.673 | 7.695 | 7.673 | 7.682 | 39,065 | +0.02(+0.33%) |
Nov 14, 2006 | 7.562 | 7.657 | 7.551 | 7.657 | 124,241 | +0.07(+0.97%) |
Nov 13, 2006 | 7.654 | 7.670 | 7.584 | 7.584 | 21,774 | -0.07(-0.96%) |
Nov 10, 2006 | 7.611 | 7.662 | 7.587 | 7.657 | 30,099 | +0.05(+0.72%) |
Nov 09, 2006 | 7.714 | 7.714 | 7.581 | 7.603 | 107,590 | -0.10(-1.26%) |
Nov 08, 2006 | 7.676 | 7.709 | 7.659 | 7.700 | 96,703 | -0.05(-0.58%) |
Nov 07, 2006 | 7.764 | 7.779 | 7.728 | 7.745 | 78,771 | +0.01(+0.16%) |
Nov 06, 2006 | 7.645 | 7.732 | 7.645 | 7.732 | 67,243 | +0.11(+1.48%) |
Nov 03, 2006 | 7.615 | 7.651 | 7.601 | 7.620 | 57,637 | +0.01(+0.18%) |
Nov 02, 2006 | 7.540 | 7.606 | 7.540 | 7.606 | 30,740 | +0.04(+0.56%) |
Nov 01, 2006 | 7.623 | 7.623 | 7.556 | 7.564 | 32,661 | -0.03(-0.45%) |
Oct 31, 2006 | 7.614 | 7.618 | 7.595 | 7.598 | 239,516 | -0.02(-0.21%) |
Oct 30, 2006 | 7.581 | 7.625 | 7.581 | 7.614 | 17,291 | +0.01(+0.08%) |
Oct 27, 2006 | 7.636 | 7.636 | 7.608 | 7.608 | 43,548 | -0.04(-0.49%) |
Oct 26, 2006 | 7.558 | 7.651 | 7.550 | 7.645 | 67,243 | +0.07(+0.97%) |
Oct 25, 2006 | 7.579 | 7.590 | 7.544 | 7.572 | 90,299 | +0.02(+0.23%) |
Oct 24, 2006 | 7.573 | 7.609 | 7.528 | 7.554 | 17,291 | -0.01(-0.10%) |
Oct 23, 2006 | 7.519 | 7.565 | 7.514 | 7.562 | 44,829 | +0.03(+0.41%) |
Oct 20, 2006 | 7.534 | 7.548 | 7.525 | 7.531 | 30,099 | +0.01(+0.10%) |
Oct 19, 2006 | 7.512 | 7.523 | 7.475 | 7.523 | 28,818 | +0.04(+0.50%) |
Oct 18, 2006 | 7.522 | 7.522 | 7.470 | 7.486 | 48,031 | +0.05(+0.63%) |
Oct 17, 2006 | 7.445 | 7.445 | 7.406 | 7.439 | 35,863 | -0.02(-0.23%) |
Oct 16, 2006 | 7.448 | 7.487 | 7.447 | 7.456 | 201,091 | -0.01(-0.19%) |
Oct 13, 2006 | 7.528 | 7.528 | 7.470 | 7.470 | 42,267 | -0.02(-0.33%) |
Oct 12, 2006 | 7.489 | 7.495 | 7.465 | 7.495 | 26,897 | +0.04(+0.57%) |
Oct 11, 2006 | 7.478 | 7.486 | 7.431 | 7.453 | 31,380 | -0.01(-0.19%) |
Oct 10, 2006 | 7.464 | 7.467 | 7.440 | 7.467 | 19,212 | -0.00(-0.04%) |
Oct 09, 2006 | 7.455 | 7.472 | 7.422 | 7.470 | 77,490 | +0.03(+0.40%) |
Oct 06, 2006 | 7.479 | 7.479 | 7.440 | 7.440 | 65,322 | -0.04(-0.56%) |
Oct 05, 2006 | 7.411 | 7.483 | 7.411 | 7.483 | 58,278 | +0.08(+1.12%) |
Oct 04, 2006 | 7.337 | 7.400 | 7.337 | 7.400 | 39,065 | +0.14(+1.87%) |
Oct 03, 2006 | 7.197 | 7.289 | 7.195 | 7.264 | 26,257 | +0.05(+0.63%) |
Oct 02, 2006 | 7.284 | 7.284 | 7.202 | 7.219 | 158,183 | -0.06(-0.85%) |
Sep 29, 2006 | 7.306 | 7.306 | 7.281 | 7.281 | 24,335 | -0.02(-0.31%) |
Sep 28, 2006 | 7.269 | 7.303 | 7.253 | 7.303 | 16,010 | +0.02(+0.26%) |
Sep 27, 2006 | 7.248 | 7.284 | 7.245 | 7.284 | 28,818 | +0.02(+0.21%) |
Sep 26, 2006 | 7.278 | 7.291 | 7.245 | 7.269 | 74,288 | -0.03(-0.41%) |
Sep 25, 2006 | 7.303 | 7.306 | 7.245 | 7.298 | 8,965 | +0.02(+0.21%) |
Sep 22, 2006 | 7.409 | 7.409 | 7.253 | 7.283 | 52,514 | -0.16(-2.10%) |
Sep 21, 2006 | 7.526 | 7.526 | 7.420 | 7.439 | 40,346 | -0.06(-0.81%) |
Sep 20, 2006 | 7.440 | 7.501 | 7.440 | 7.500 | 23,055 | +0.06(+0.86%) |
Sep 19, 2006 | 7.455 | 7.455 | 7.400 | 7.436 | 28,178 | -0.00(-0.04%) |
Sep 18, 2006 | 7.450 | 7.464 | 7.420 | 7.439 | 97,343 | +0.00(+0.02%) |
Sep 15, 2006 | 7.448 | 7.472 | 7.423 | 7.437 | 30,099 | +0.01(+0.15%) |
Sep 14, 2006 | 7.401 | 7.430 | 7.367 | 7.426 | 30,099 | +0.02(+0.30%) |
Sep 13, 2006 | 7.428 | 7.428 | 7.375 | 7.405 | 89,018 | -0.01(-0.13%) |
Sep 12, 2006 | 7.331 | 7.417 | 7.303 | 7.414 | 104,388 | +0.10(+1.43%) |
Sep 11, 2006 | 7.289 | 7.311 | 7.250 | 7.309 | 55,716 | -0.00(-0.02%) |
Sep 08, 2006 | 7.287 | 7.317 | 7.287 | 7.311 | 30,099 | +0.03(+0.47%) |
Sep 07, 2006 | 7.261 | 7.309 | 7.261 | 7.276 | 40,346 | -0.03(-0.47%) |
Sep 06, 2006 | 7.323 | 7.355 | 7.300 | 7.311 | 36,503 | -0.03(-0.47%) |
Sep 05, 2006 | 7.384 | 7.384 | 7.345 | 7.345 | 44,188 | -0.04(-0.53%) |
Sep 01, 2006 | 7.381 | 7.400 | 7.367 | 7.384 | 60,839 | +0.01(+0.19%) |
Aug 31, 2006 | 7.337 | 7.370 | 7.334 | 7.370 | 71,726 | +0.04(+0.51%) |
Aug 30, 2006 | 7.328 | 7.348 | 7.328 | 7.333 | 55,716 | -0.00(-0.04%) |
Aug 29, 2006 | 7.305 | 7.336 | 7.269 | 7.336 | 106,309 | +0.05(+0.75%) |
Aug 28, 2006 | 7.258 | 7.286 | 7.258 | 7.281 | 51,873 | +0.04(+0.52%) |
Aug 25, 2006 | 7.222 | 7.261 | 7.222 | 7.244 | 81,973 | +0.01(+0.09%) |
Aug 24, 2006 | 7.178 | 7.256 | 7.178 | 7.237 | 94,781 | +0.09(+1.22%) |
Aug 23, 2006 | 7.236 | 7.245 | 7.144 | 7.150 | 76,850 | -0.05(-0.69%) |
Aug 22, 2006 | 7.202 | 7.222 | 7.200 | 7.200 | 19,852 | -0.06(-0.86%) |
Aug 21, 2006 | 7.256 | 7.264 | 7.239 | 7.262 | 21,774 | -0.02(-0.30%) |
Aug 18, 2006 | 7.248 | 7.284 | 7.234 | 7.284 | 21,774 | +0.02(+0.28%) |
Aug 17, 2006 | 7.156 | 7.281 | 7.156 | 7.264 | 42,908 | +0.11(+1.51%) |
Aug 16, 2006 | 7.153 | 7.162 | 7.138 | 7.156 | 28,178 | +0.03(+0.46%) |
Aug 15, 2006 | 7.070 | 7.123 | 7.070 | 7.123 | 21,133 | +0.12(+1.78%) |
Aug 14, 2006 | 7.056 | 7.072 | 6.999 | 6.999 | 35,863 | -0.03(-0.42%) |
Aug 11, 2006 | 7.019 | 7.039 | 7.003 | 7.028 | 42,267 | +0.00(+0.00%) |
Aug 10, 2006 | 6.969 | 7.047 | 6.969 | 7.028 | 26,257 | +0.02(+0.31%) |
Aug 09, 2006 | 7.052 | 7.080 | 6.999 | 7.006 | 64,682 | +0.01(+0.16%) |
Aug 08, 2006 | 7.036 | 7.059 | 6.983 | 6.995 | 51,233 | -0.02(-0.22%) |
Aug 07, 2006 | 7.027 | 7.030 | 6.995 | 7.011 | 95,422 | -0.05(-0.71%) |
Aug 04, 2006 | 7.144 | 7.144 | 7.058 | 7.061 | 71,086 | -0.07(-0.94%) |
Aug 03, 2006 | 7.097 | 7.153 | 7.053 | 7.128 | 158,183 | -0.25(-3.37%) |
Aug 02, 2006 | 7.472 | 7.472 | 7.362 | 7.376 | 172,913 | +0.07(+0.92%) |
Aug 01, 2006 | 7.241 | 7.309 | 7.222 | 7.309 | 25,616 | -0.00(-0.06%) |
Jul 31, 2006 | 7.325 | 7.325 | 7.291 | 7.314 | 67,884 | -0.03(-0.47%) |
Jul 28, 2006 | 7.269 | 7.355 | 7.269 | 7.348 | 404,744 | +0.12(+1.62%) |
Jul 27, 2006 | 7.280 | 7.280 | 7.205 | 7.231 | 113,994 | -0.04(-0.49%) |
Jul 26, 2006 | 7.198 | 7.309 | 7.167 | 7.267 | 495,043 | +0.05(+0.67%) |
Jul 25, 2006 | 7.066 | 7.247 | 7.050 | 7.219 | 626,969 | +0.14(+1.96%) |
Jul 24, 2006 | 7.036 | 7.081 | 7.036 | 7.080 | 27,538 | +0.08(+1.12%) |
Jul 21, 2006 | 7.014 | 7.052 | 7.002 | 7.002 | 10,246 | -0.07(-0.95%) |
Jul 20, 2006 | 7.150 | 7.150 | 7.058 | 7.069 | 27,538 | -0.07(-0.98%) |
Jul 19, 2006 | 7.003 | 7.148 | 7.003 | 7.139 | 562,287 | +0.17(+2.44%) |
Jul 18, 2006 | 7.005 | 7.005 | 6.920 | 6.969 | 55,716 | -0.01(-0.13%) |
Jul 17, 2006 | 6.980 | 6.995 | 6.975 | 6.978 | 210,697 | +0.01(+0.09%) |
Jul 14, 2006 | 7.027 | 7.027 | 6.928 | 6.972 | 27,538 | -0.06(-0.82%) |
Jul 13, 2006 | 7.081 | 7.091 | 7.027 | 7.030 | 44,829 | -0.07(-1.05%) |
Jul 12, 2006 | 7.166 | 7.167 | 7.105 | 7.105 | 261,290 | -0.09(-1.24%) |
Jul 11, 2006 | 7.153 | 7.194 | 7.125 | 7.194 | 69,805 | +0.03(+0.48%) |
Jul 10, 2006 | 7.183 | 7.197 | 7.136 | 7.159 | 58,918 | +0.01(+0.17%) |
Jul 07, 2006 | 7.133 | 7.178 | 7.131 | 7.147 | 63,401 | -0.00(-0.02%) |
Jul 06, 2006 | 7.172 | 7.181 | 7.136 | 7.148 | 65,322 | +0.01(+0.20%) |
Jul 05, 2006 | 7.152 | 7.152 | 7.102 | 7.134 | 31,380 | -0.06(-0.80%) |
Jul 03, 2006 | 7.144 | 7.192 | 7.144 | 7.192 | 20,493 | +0.04(+0.55%) |
Jun 30, 2006 | 7.169 | 7.170 | 7.130 | 7.153 | 78,771 | +0.08(+1.08%) |
Jun 29, 2006 | 7.042 | 7.125 | 7.042 | 7.077 | 18,572 | +0.06(+0.87%) |
Jun 28, 2006 | 7.000 | 7.028 | 6.970 | 7.016 | 24,335 | +0.01(+0.16%) |
Jun 27, 2006 | 7.069 | 7.072 | 7.002 | 7.005 | 15,370 | -0.10(-1.36%) |
Jun 26, 2006 | 7.120 | 7.158 | 7.095 | 7.102 | 101,186 | -0.12(-1.72%) |
Jun 23, 2006 | 7.245 | 7.245 | 7.226 | 7.226 | 8,965 | -0.03(-0.41%) |
Jun 22, 2006 | 7.202 | 7.256 | 7.200 | 7.256 | 26,897 | -0.01(-0.17%) |
Jun 21, 2006 | 7.261 | 7.303 | 7.245 | 7.268 | 60,199 | +0.02(+0.23%) |
Jun 20, 2006 | 7.230 | 7.272 | 7.230 | 7.252 | 46,750 | -0.04(-0.49%) |
Jun 19, 2006 | 7.406 | 7.406 | 7.276 | 7.287 | 75,569 | -0.11(-1.50%) |
Jun 16, 2006 | 7.444 | 7.456 | 7.386 | 7.398 | 64,041 | -0.01(-0.17%) |
Jun 15, 2006 | 7.305 | 7.436 | 7.305 | 7.411 | 87,096 | +0.17(+2.39%) |
Jun 14, 2006 | 7.233 | 7.252 | 7.209 | 7.237 | 28,178 | +0.01(+0.11%) |
Jun 13, 2006 | 7.308 | 7.308 | 7.230 | 7.230 | 26,897 | -0.06(-0.84%) |
Jun 12, 2006 | 7.378 | 7.378 | 7.280 | 7.291 | 16,650 | -0.07(-0.98%) |
Jun 09, 2006 | 7.414 | 7.414 | 7.362 | 7.362 | 13,448 | -0.04(-0.55%) |
Jun 08, 2006 | 7.365 | 7.403 | 7.305 | 7.403 | 16,650 | -0.01(-0.13%) |
Jun 07, 2006 | 7.456 | 7.471 | 7.412 | 7.412 | 14,089 | +0.05(+0.61%) |
Jun 06, 2006 | 7.386 | 7.386 | 7.339 | 7.367 | 16,650 | -0.03(-0.40%) |
Jun 05, 2006 | 7.512 | 7.512 | 7.397 | 7.397 | 66,603 | -0.14(-1.82%) |
Jun 02, 2006 | 7.515 | 7.534 | 7.484 | 7.534 | 219,663 | +0.04(+0.52%) |
Jun 01, 2006 | 7.440 | 7.495 | 7.440 | 7.495 | 49,952 | +0.08(+1.12%) |
May 31, 2006 | 7.378 | 7.426 | 7.376 | 7.412 | 69,165 | +0.05(+0.61%) |
May 30, 2006 | 7.439 | 7.439 | 7.367 | 7.367 | 35,223 | -0.10(-1.30%) |
May 26, 2006 | 7.431 | 7.464 | 7.395 | 7.464 | 99,264 | +0.05(+0.70%) |
May 25, 2006 | 7.411 | 7.415 | 7.389 | 7.412 | 32,661 | +0.14(+1.87%) |
May 24, 2006 | 7.300 | 7.330 | 7.245 | 7.276 | 112,073 | -0.02(-0.28%) |
May 23, 2006 | 7.350 | 7.350 | 7.297 | 7.297 | 23,055 | -0.07(-0.93%) |
May 22, 2006 | 7.370 | 7.378 | 7.294 | 7.365 | 30,740 | -0.02(-0.34%) |
May 19, 2006 | 7.453 | 7.453 | 7.380 | 7.390 | 19,852 | -0.05(-0.71%) |
May 18, 2006 | 7.479 | 7.490 | 7.444 | 7.444 | 23,695 | -0.04(-0.48%) |
May 17, 2006 | 7.542 | 7.548 | 7.469 | 7.479 | 90,299 | -0.09(-1.20%) |
May 16, 2006 | 7.550 | 7.578 | 7.550 | 7.570 | 32,661 | +0.03(+0.41%) |
May 15, 2006 | 7.492 | 7.542 | 7.492 | 7.539 | 78,131 | +0.01(+0.10%) |
May 12, 2006 | 7.573 | 7.576 | 7.531 | 7.531 | 61,480 | -0.08(-1.09%) |
May 11, 2006 | 7.667 | 7.667 | 7.614 | 7.614 | 57,637 | -0.07(-0.91%) |
May 10, 2006 | 7.714 | 7.737 | 7.684 | 7.684 | 96,062 | -0.03(-0.40%) |
May 09, 2006 | 7.739 | 7.751 | 7.715 | 7.715 | 56,997 | -0.04(-0.46%) |