Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.134 | 9.142 | 9.067 | 9.087 | 2,380,021 | -0.01(-0.15%) |
Apr 27, 2007 | 9.083 | 9.145 | 9.074 | 9.101 | 1,640,778 | -0.10(-1.07%) |
Apr 26, 2007 | 9.259 | 9.273 | 9.188 | 9.199 | 1,017,669 | -0.07(-0.75%) |
Apr 25, 2007 | 9.208 | 9.269 | 9.148 | 9.269 | 2,429,155 | +0.12(+1.32%) |
Apr 24, 2007 | 9.153 | 9.176 | 9.094 | 9.148 | 1,353,418 | -0.06(-0.64%) |
Apr 23, 2007 | 9.243 | 9.285 | 9.207 | 9.207 | 802,522 | -0.10(-1.13%) |
Apr 20, 2007 | 9.298 | 9.342 | 9.286 | 9.312 | 760,832 | +0.09(+1.02%) |
Apr 19, 2007 | 9.140 | 9.260 | 9.114 | 9.217 | 957,368 | -0.05(-0.54%) |
Apr 18, 2007 | 9.243 | 9.294 | 9.181 | 9.267 | 1,334,807 | -0.02(-0.25%) |
Apr 17, 2007 | 9.262 | 9.318 | 9.254 | 9.290 | 729,565 | +0.02(+0.19%) |
Apr 16, 2007 | 9.287 | 9.318 | 9.251 | 9.273 | 849,422 | -0.02(-0.17%) |
Apr 13, 2007 | 9.215 | 9.291 | 9.203 | 9.289 | 906,001 | +0.10(+1.07%) |
Apr 12, 2007 | 9.106 | 9.203 | 9.103 | 9.191 | 1,125,615 | +0.05(+0.51%) |
Apr 11, 2007 | 9.168 | 9.205 | 9.126 | 9.144 | 769,021 | -0.06(-0.63%) |
Apr 10, 2007 | 9.148 | 9.201 | 9.134 | 9.201 | 592,585 | +0.07(+0.75%) |
Apr 09, 2007 | 9.161 | 9.166 | 9.114 | 9.133 | 468,262 | -0.00(-0.03%) |
Apr 05, 2007 | 9.113 | 9.172 | 9.106 | 9.136 | 728,076 | +0.01(+0.16%) |
Apr 04, 2007 | 9.094 | 9.137 | 9.067 | 9.121 | 2,104,573 | +0.04(+0.43%) |
Apr 03, 2007 | 9.046 | 9.140 | 9.037 | 9.082 | 1,321,407 | +0.09(+0.99%) |
Apr 02, 2007 | 9.039 | 9.039 | 8.926 | 8.993 | 1,707,779 | +0.07(+0.83%) |
Mar 30, 2007 | 8.828 | 8.937 | 8.823 | 8.919 | 2,875,828 | +0.05(+0.58%) |
Mar 29, 2007 | 8.829 | 8.870 | 8.798 | 8.868 | 1,809,025 | +0.09(+1.01%) |
Mar 28, 2007 | 8.782 | 8.837 | 8.755 | 8.780 | 1,357,141 | -0.02(-0.23%) |
Mar 27, 2007 | 8.767 | 8.828 | 8.751 | 8.800 | 1,453,175 | -0.03(-0.29%) |
Mar 26, 2007 | 8.812 | 8.829 | 8.716 | 8.825 | 2,412,033 | -0.00(-0.02%) |
Mar 23, 2007 | 8.812 | 8.857 | 8.798 | 8.827 | 1,165,071 | +0.00(+0.05%) |
Mar 22, 2007 | 8.832 | 8.878 | 8.798 | 8.823 | 1,992,905 | -0.11(-1.26%) |
Mar 21, 2007 | 8.720 | 8.935 | 8.537 | 8.935 | 3,277,834 | +0.28(+3.20%) |
Mar 20, 2007 | 8.532 | 8.690 | 8.520 | 8.659 | 1,248,450 | +0.07(+0.77%) |
Mar 19, 2007 | 8.500 | 8.635 | 8.495 | 8.593 | 1,695,867 | +0.16(+1.85%) |
Mar 16, 2007 | 8.499 | 8.574 | 8.405 | 8.437 | 5,430,053 | +0.13(+1.62%) |
Mar 15, 2007 | 8.218 | 8.309 | 8.202 | 8.303 | 1,768,824 | +0.05(+0.62%) |
Mar 14, 2007 | 8.201 | 8.257 | 8.086 | 8.252 | 2,403,844 | -0.03(-0.32%) |
Mar 13, 2007 | 8.527 | 8.542 | 8.268 | 8.279 | 1,602,811 | -0.25(-2.91%) |
Mar 12, 2007 | 8.432 | 8.546 | 8.416 | 8.527 | 1,540,276 | +0.00(+0.02%) |
Mar 09, 2007 | 8.581 | 8.591 | 8.487 | 8.526 | 1,600,577 | +0.05(+0.57%) |
Mar 08, 2007 | 8.416 | 8.554 | 8.413 | 8.477 | 1,109,982 | +0.17(+2.05%) |
Mar 07, 2007 | 8.322 | 8.360 | 8.287 | 8.307 | 1,293,862 | +0.02(+0.21%) |
Mar 06, 2007 | 8.213 | 8.327 | 8.177 | 8.289 | 1,440,519 | +0.17(+2.10%) |
Mar 05, 2007 | 8.186 | 8.270 | 8.033 | 8.119 | 1,994,394 | -0.18(-2.22%) |
Mar 02, 2007 | 8.402 | 8.422 | 8.241 | 8.303 | 2,607,825 | -0.21(-2.52%) |
Mar 01, 2007 | 8.448 | 8.620 | 8.413 | 8.518 | 3,916,777 | -0.13(-1.51%) |
Feb 28, 2007 | 8.750 | 8.753 | 8.614 | 8.648 | 6,374,766 | +0.01(+0.11%) |
Feb 27, 2007 | 8.956 | 8.978 | 8.561 | 8.639 | 2,805,105 | -0.42(-4.61%) |
Feb 26, 2007 | 9.048 | 9.075 | 9.028 | 9.056 | 652,886 | +0.07(+0.82%) |
Feb 23, 2007 | 8.969 | 9.003 | 8.950 | 8.982 | 899,301 | -0.01(-0.09%) |
Feb 22, 2007 | 9.019 | 9.033 | 8.947 | 8.990 | 1,100,304 | -0.05(-0.59%) |
Feb 21, 2007 | 9.043 | 9.066 | 9.017 | 9.044 | 1,198,572 | -0.09(-1.00%) |
Feb 20, 2007 | 9.087 | 9.148 | 9.035 | 9.136 | 1,109,237 | +0.04(+0.44%) |
Feb 16, 2007 | 8.999 | 9.144 | 8.988 | 9.095 | 1,802,324 | +0.07(+0.82%) |
Feb 15, 2007 | 9.027 | 9.048 | 8.997 | 9.021 | 856,867 | -0.03(-0.36%) |
Feb 14, 2007 | 8.984 | 9.080 | 8.976 | 9.054 | 950,720 | +0.10(+1.13%) |
Feb 13, 2007 | 8.925 | 8.966 | 8.915 | 8.953 | 760,363 | +0.07(+0.76%) |
Feb 12, 2007 | 8.913 | 8.919 | 8.867 | 8.886 | 978,213 | -0.04(-0.42%) |
Feb 09, 2007 | 9.005 | 9.008 | 8.899 | 8.923 | 1,468,064 | -0.07(-0.75%) |
Feb 08, 2007 | 8.937 | 9.025 | 8.927 | 8.990 | 1,936,326 | +0.10(+1.10%) |
Feb 07, 2007 | 8.837 | 8.918 | 8.829 | 8.892 | 894,834 | +0.12(+1.35%) |
Feb 06, 2007 | 8.774 | 8.801 | 8.738 | 8.774 | 1,251,428 | +0.03(+0.31%) |
Feb 05, 2007 | 8.722 | 8.777 | 8.715 | 8.747 | 1,660,134 | -0.04(-0.49%) |
Feb 02, 2007 | 8.808 | 8.808 | 8.753 | 8.790 | 1,096,581 | -0.04(-0.41%) |
Feb 01, 2007 | 8.848 | 8.878 | 8.819 | 8.827 | 2,258,675 | -0.03(-0.35%) |
Jan 31, 2007 | 8.686 | 8.867 | 8.680 | 8.857 | 1,241,006 | +0.13(+1.48%) |
Jan 30, 2007 | 8.684 | 8.750 | 8.684 | 8.729 | 1,081,692 | +0.04(+0.45%) |
Jan 29, 2007 | 8.645 | 8.745 | 8.639 | 8.690 | 1,249,939 | -0.00(-0.05%) |
Jan 26, 2007 | 8.651 | 8.711 | 8.612 | 8.694 | 1,630,355 | +0.03(+0.37%) |
Jan 25, 2007 | 8.757 | 8.766 | 8.643 | 8.661 | 1,826,891 | -0.10(-1.13%) |
Jan 24, 2007 | 8.735 | 8.774 | 8.703 | 8.761 | 1,619,189 | +0.01(+0.14%) |
Jan 23, 2007 | 8.711 | 8.781 | 8.699 | 8.749 | 1,541,765 | +0.05(+0.60%) |
Jan 22, 2007 | 8.769 | 8.780 | 8.676 | 8.696 | 1,314,707 | -0.06(-0.71%) |
Jan 19, 2007 | 8.698 | 8.796 | 8.694 | 8.758 | 1,433,819 | +0.08(+0.98%) |
Jan 18, 2007 | 8.715 | 8.735 | 8.656 | 8.673 | 1,745,746 | -0.01(-0.09%) |
Jan 17, 2007 | 8.661 | 8.731 | 8.630 | 8.682 | 2,241,553 | -0.10(-1.13%) |
Jan 16, 2007 | 8.824 | 8.841 | 8.759 | 8.781 | 974,491 | -0.02(-0.27%) |
Jan 12, 2007 | 8.762 | 8.841 | 8.762 | 8.805 | 873,989 | +0.05(+0.60%) |
Jan 11, 2007 | 8.637 | 8.758 | 8.626 | 8.753 | 1,886,448 | +0.11(+1.31%) |
Jan 10, 2007 | 8.667 | 8.667 | 8.577 | 8.640 | 2,460,423 | -0.16(-1.79%) |
Jan 09, 2007 | 8.966 | 8.969 | 8.769 | 8.797 | 6,350,943 | -0.10(-1.15%) |
Jan 08, 2007 | 8.882 | 8.945 | 8.860 | 8.899 | 1,910,270 | +0.10(+1.19%) |
Jan 05, 2007 | 8.874 | 8.890 | 8.769 | 8.794 | 1,881,237 | -0.04(-0.50%) |
Jan 04, 2007 | 8.718 | 8.857 | 8.707 | 8.839 | 7,293,423 | +0.17(+1.90%) |
Jan 03, 2007 | 8.747 | 8.765 | 8.633 | 8.673 | 1,809,769 | +0.11(+1.29%) |
Dec 29, 2006 | 8.522 | 8.587 | 8.522 | 8.563 | 909,723 | -0.03(-0.41%) |
Dec 28, 2006 | 8.601 | 8.622 | 8.557 | 8.598 | 603,752 | +0.01(+0.06%) |
Dec 27, 2006 | 8.528 | 8.601 | 8.512 | 8.593 | 715,421 | +0.07(+0.85%) |
Dec 26, 2006 | 8.597 | 8.597 | 8.488 | 8.520 | 430,294 | +0.02(+0.28%) |
Dec 22, 2006 | 8.551 | 8.561 | 8.452 | 8.496 | 1,116,682 | -0.06(-0.75%) |
Dec 21, 2006 | 8.597 | 8.606 | 8.531 | 8.561 | 3,047,797 | -0.03(-0.41%) |
Dec 20, 2006 | 8.637 | 8.663 | 8.590 | 8.596 | 1,462,109 | -0.01(-0.08%) |
Dec 19, 2006 | 8.534 | 8.606 | 8.522 | 8.602 | 1,185,916 | +0.03(+0.30%) |
Dec 18, 2006 | 8.608 | 8.624 | 8.539 | 8.577 | 1,395,108 | +0.01(+0.08%) |
Dec 15, 2006 | 8.640 | 8.641 | 8.558 | 8.570 | 1,366,074 | -0.15(-1.71%) |
Dec 14, 2006 | 8.704 | 8.729 | 8.676 | 8.719 | 987,891 | +0.00(+0.03%) |
Dec 13, 2006 | 8.691 | 8.716 | 8.657 | 8.716 | 2,641,325 | +0.15(+1.79%) |
Dec 12, 2006 | 8.557 | 8.582 | 8.506 | 8.563 | 850,167 | +0.01(+0.08%) |
Dec 11, 2006 | 8.480 | 8.570 | 8.479 | 8.557 | 1,040,747 | +0.12(+1.37%) |
Dec 08, 2006 | 8.508 | 8.520 | 8.433 | 8.441 | 1,187,405 | -0.03(-0.41%) |
Dec 07, 2006 | 8.485 | 8.510 | 8.471 | 8.476 | 1,543,254 | +0.17(+1.99%) |
Dec 06, 2006 | 8.339 | 8.351 | 8.296 | 8.311 | 1,104,026 | -0.02(-0.29%) |
Dec 05, 2006 | 8.248 | 8.343 | 8.248 | 8.335 | 1,549,210 | +0.12(+1.46%) |
Dec 04, 2006 | 8.066 | 8.227 | 8.066 | 8.215 | 1,031,814 | +0.11(+1.34%) |
Dec 01, 2006 | 8.128 | 8.207 | 8.031 | 8.107 | 2,129,885 | -0.08(-1.02%) |
Nov 30, 2006 | 8.182 | 8.213 | 8.160 | 8.190 | 652,142 | +0.02(+0.26%) |
Nov 29, 2006 | 8.066 | 8.171 | 8.064 | 8.168 | 1,296,840 | +0.05(+0.60%) |
Nov 28, 2006 | 8.084 | 8.125 | 8.069 | 8.120 | 1,038,514 | +0.01(+0.17%) |
Nov 27, 2006 | 8.202 | 8.203 | 8.095 | 8.107 | 1,215,694 | -0.10(-1.24%) |
Nov 24, 2006 | 8.215 | 8.257 | 8.207 | 8.209 | 367,760 | -0.01(-0.07%) |
Nov 22, 2006 | 8.201 | 8.226 | 8.182 | 8.214 | 613,430 | +0.04(+0.44%) |
Nov 21, 2006 | 8.171 | 8.194 | 8.139 | 8.178 | 702,020 | -0.00(-0.05%) |
Nov 20, 2006 | 8.143 | 8.214 | 8.133 | 8.182 | 1,454,664 | +0.00(+0.02%) |
Nov 17, 2006 | 8.154 | 8.217 | 8.140 | 8.180 | 975,235 | +0.00(+0.05%) |
Nov 16, 2006 | 8.151 | 8.191 | 8.139 | 8.176 | 1,392,130 | +0.04(+0.54%) |
Nov 15, 2006 | 8.068 | 8.139 | 8.064 | 8.132 | 2,295,898 | +0.04(+0.50%) |
Nov 14, 2006 | 8.057 | 8.108 | 7.984 | 8.092 | 1,984,716 | +0.17(+2.10%) |
Nov 13, 2006 | 7.889 | 7.979 | 7.889 | 7.925 | 1,668,323 | +0.04(+0.46%) |
Nov 10, 2006 | 7.901 | 7.905 | 7.863 | 7.889 | 864,311 | -0.03(-0.37%) |
Nov 09, 2006 | 7.912 | 7.952 | 7.888 | 7.919 | 1,608,766 | +0.07(+0.89%) |
Nov 08, 2006 | 7.780 | 7.859 | 7.773 | 7.849 | 2,053,206 | +0.02(+0.29%) |
Nov 07, 2006 | 7.816 | 7.892 | 7.800 | 7.826 | 1,767,335 | -0.15(-1.82%) |
Nov 06, 2006 | 7.904 | 7.983 | 7.901 | 7.971 | 2,575,069 | +0.15(+1.91%) |
Nov 03, 2006 | 7.831 | 7.853 | 7.782 | 7.822 | 1,240,261 | -0.02(-0.29%) |
Nov 02, 2006 | 7.831 | 7.858 | 7.811 | 7.845 | 2,688,970 | +0.08(+1.07%) |
Nov 01, 2006 | 7.841 | 7.859 | 7.759 | 7.761 | 917,168 | +0.01(+0.14%) |
Oct 31, 2006 | 7.740 | 7.788 | 7.721 | 7.751 | 2,279,520 | +0.06(+0.82%) |
Oct 30, 2006 | 7.717 | 7.717 | 7.671 | 7.688 | 1,119,659 | -0.02(-0.28%) |
Oct 27, 2006 | 7.769 | 7.776 | 7.694 | 7.709 | 2,077,028 | +0.07(+0.95%) |
Oct 26, 2006 | 7.623 | 7.643 | 7.583 | 7.636 | 3,414,813 | +0.19(+2.49%) |
Oct 25, 2006 | 7.415 | 7.477 | 7.403 | 7.451 | 4,888,089 | +0.14(+1.87%) |
Oct 24, 2006 | 7.267 | 7.330 | 7.259 | 7.314 | 10,210,941 | +0.06(+0.81%) |
Oct 23, 2006 | 7.199 | 7.271 | 7.182 | 7.255 | 1,403,297 | -0.01(-0.11%) |
Oct 20, 2006 | 7.216 | 7.272 | 7.200 | 7.263 | 1,004,269 | +0.06(+0.82%) |
Oct 19, 2006 | 7.154 | 7.221 | 7.153 | 7.204 | 1,492,631 | +0.11(+1.57%) |
Oct 18, 2006 | 7.121 | 7.135 | 7.068 | 7.092 | 821,133 | -0.00(-0.02%) |
Oct 17, 2006 | 7.079 | 7.106 | 7.063 | 7.094 | 1,266,317 | -0.02(-0.26%) |
Oct 16, 2006 | 7.091 | 7.113 | 7.080 | 7.113 | 1,378,730 | +0.04(+0.63%) |
Oct 13, 2006 | 7.049 | 7.084 | 7.029 | 7.068 | 791,355 | +0.01(+0.19%) |
Oct 12, 2006 | 7.048 | 7.062 | 7.015 | 7.055 | 1,210,483 | +0.06(+0.84%) |
Oct 11, 2006 | 6.943 | 7.039 | 6.943 | 6.996 | 1,043,725 | +0.06(+0.85%) |
Oct 10, 2006 | 6.950 | 6.951 | 6.896 | 6.937 | 676,709 | +0.01(+0.12%) |
Oct 09, 2006 | 6.925 | 6.942 | 6.916 | 6.929 | 559,085 | -0.02(-0.23%) |
Oct 06, 2006 | 6.929 | 6.951 | 6.902 | 6.945 | 5,797,069 | -0.10(-1.43%) |
Oct 05, 2006 | 7.047 | 7.055 | 7.019 | 7.045 | 595,563 | -0.03(-0.46%) |
Oct 04, 2006 | 6.988 | 7.087 | 6.988 | 7.078 | 977,469 | +0.09(+1.29%) |
Oct 03, 2006 | 6.947 | 7.011 | 6.939 | 6.988 | 1,855,181 | +0.03(+0.48%) |
Oct 02, 2006 | 6.961 | 6.998 | 6.947 | 6.954 | 914,934 | -0.01(-0.08%) |
Sep 29, 2006 | 6.953 | 6.985 | 6.941 | 6.959 | 1,097,326 | +0.05(+0.66%) |
Sep 28, 2006 | 6.922 | 6.947 | 6.900 | 6.914 | 709,465 | +0.06(+0.82%) |
Sep 27, 2006 | 6.839 | 6.879 | 6.839 | 6.857 | 974,491 | +0.02(+0.26%) |
Sep 26, 2006 | 6.789 | 6.840 | 6.775 | 6.840 | 1,256,639 | -0.03(-0.39%) |
Sep 25, 2006 | 6.828 | 6.878 | 6.782 | 6.867 | 1,163,582 | +0.07(+1.01%) |
Sep 22, 2006 | 6.824 | 6.830 | 6.767 | 6.798 | 1,805,302 | -0.02(-0.32%) |
Sep 21, 2006 | 6.865 | 6.869 | 6.800 | 6.820 | 1,032,558 | +0.04(+0.53%) |
Sep 20, 2006 | 6.743 | 6.809 | 6.739 | 6.783 | 1,086,159 | +0.15(+2.19%) |
Sep 19, 2006 | 6.642 | 6.653 | 6.594 | 6.638 | 1,753,935 | -0.02(-0.32%) |
Sep 18, 2006 | 6.649 | 6.671 | 6.625 | 6.660 | 854,634 | +0.03(+0.47%) |
Sep 15, 2006 | 6.630 | 6.646 | 6.599 | 6.629 | 1,523,898 | -0.11(-1.65%) |
Sep 14, 2006 | 6.746 | 6.753 | 6.708 | 6.740 | 1,124,871 | -0.04(-0.65%) |
Sep 13, 2006 | 6.761 | 6.813 | 6.755 | 6.785 | 950,668 | -0.01(-0.10%) |
Sep 12, 2006 | 6.735 | 6.806 | 6.727 | 6.792 | 903,768 | +0.02(+0.34%) |
Sep 11, 2006 | 6.763 | 6.792 | 6.728 | 6.769 | 1,167,305 | +0.09(+1.31%) |
Sep 08, 2006 | 6.672 | 6.687 | 6.657 | 6.681 | 985,658 | -0.03(-0.52%) |
Sep 07, 2006 | 6.714 | 6.746 | 6.688 | 6.716 | 825,600 | -0.07(-0.99%) |
Sep 06, 2006 | 6.788 | 6.796 | 6.765 | 6.783 | 573,230 | -0.08(-1.12%) |
Sep 05, 2006 | 6.810 | 6.861 | 6.804 | 6.860 | 1,367,563 | -0.10(-1.45%) |
Sep 01, 2006 | 6.918 | 6.969 | 6.903 | 6.961 | 505,484 | +0.05(+0.76%) |
Aug 31, 2006 | 6.918 | 6.931 | 6.892 | 6.908 | 719,143 | -0.07(-0.96%) |
Aug 30, 2006 | 6.943 | 6.977 | 6.938 | 6.976 | 445,928 | +0.02(+0.27%) |
Aug 29, 2006 | 6.916 | 6.968 | 6.878 | 6.957 | 924,612 | +0.03(+0.50%) |
Aug 28, 2006 | 6.857 | 6.947 | 6.857 | 6.922 | 795,822 | +0.06(+0.80%) |
Aug 25, 2006 | 6.845 | 6.878 | 6.830 | 6.867 | 616,408 | -0.02(-0.25%) |
Aug 24, 2006 | 6.906 | 6.906 | 6.839 | 6.884 | 637,253 | +0.03(+0.41%) |
Aug 23, 2006 | 6.867 | 6.894 | 6.829 | 6.856 | 638,742 | +0.02(+0.26%) |
Aug 22, 2006 | 6.822 | 6.869 | 6.808 | 6.839 | 498,784 | -0.05(-0.76%) |
Aug 21, 2006 | 6.872 | 6.910 | 6.872 | 6.891 | 452,628 | +0.01(+0.20%) |
Aug 18, 2006 | 6.843 | 6.888 | 6.794 | 6.878 | 894,090 | +0.03(+0.49%) |
Aug 17, 2006 | 6.843 | 6.890 | 6.822 | 6.844 | 612,686 | -0.03(-0.45%) |
Aug 16, 2006 | 6.864 | 6.886 | 6.836 | 6.875 | 885,901 | +0.06(+0.81%) |
Aug 15, 2006 | 6.773 | 6.837 | 6.762 | 6.820 | 1,754,679 | +0.14(+2.03%) |
Aug 14, 2006 | 6.706 | 6.732 | 6.673 | 6.684 | 698,298 | +0.04(+0.63%) |
Aug 11, 2006 | 6.593 | 6.663 | 6.583 | 6.642 | 1,356,396 | -0.15(-2.18%) |
Aug 10, 2006 | 6.779 | 6.794 | 6.718 | 6.790 | 1,098,070 | -0.07(-1.08%) |
Aug 09, 2006 | 6.902 | 6.959 | 6.860 | 6.864 | 862,823 | +0.04(+0.63%) |
Aug 08, 2006 | 6.839 | 6.879 | 6.805 | 6.821 | 736,265 | -0.04(-0.65%) |
Aug 07, 2006 | 6.856 | 6.876 | 6.840 | 6.865 | 637,997 | -0.03(-0.43%) |
Aug 04, 2006 | 6.919 | 6.945 | 6.851 | 6.895 | 1,030,325 | +0.03(+0.37%) |
Aug 03, 2006 | 6.824 | 6.879 | 6.806 | 6.869 | 893,345 | +0.01(+0.10%) |
Aug 02, 2006 | 6.843 | 6.884 | 6.839 | 6.863 | 565,785 | +0.06(+0.83%) |
Aug 01, 2006 | 6.782 | 6.806 | 6.742 | 6.806 | 734,776 | +0.00(+0.00%) |
Jul 31, 2006 | 6.796 | 6.826 | 6.781 | 6.806 | 817,411 | -0.04(-0.65%) |
Jul 28, 2006 | 6.777 | 6.851 | 6.774 | 6.851 | 1,302,051 | +0.11(+1.65%) |
Jul 27, 2006 | 6.785 | 6.801 | 6.714 | 6.739 | 832,300 | +0.02(+0.24%) |
Jul 26, 2006 | 6.634 | 6.745 | 6.621 | 6.723 | 873,989 | +0.04(+0.54%) |
Jul 25, 2006 | 6.661 | 6.706 | 6.637 | 6.687 | 999,802 | +0.05(+0.77%) |
Jul 24, 2006 | 6.609 | 6.653 | 6.609 | 6.636 | 554,618 | +0.06(+0.92%) |
Jul 21, 2006 | 6.599 | 6.603 | 6.558 | 6.575 | 811,455 | -0.01(-0.14%) |
Jul 20, 2006 | 6.632 | 6.640 | 6.585 | 6.585 | 913,445 | -0.03(-0.41%) |
Jul 19, 2006 | 6.399 | 6.633 | 6.399 | 6.612 | 1,251,428 | +0.20(+3.06%) |
Jul 18, 2006 | 6.425 | 6.425 | 6.358 | 6.415 | 631,297 | -0.01(-0.21%) |
Jul 17, 2006 | 6.428 | 6.434 | 6.383 | 6.429 | 1,188,149 | -0.09(-1.36%) |
Jul 14, 2006 | 6.559 | 6.563 | 6.481 | 6.518 | 1,128,593 | -0.01(-0.21%) |
Jul 13, 2006 | 6.574 | 6.598 | 6.523 | 6.531 | 1,218,672 | -0.10(-1.44%) |
Jul 12, 2006 | 6.665 | 6.681 | 6.602 | 6.626 | 860,589 | -0.10(-1.42%) |
Jul 11, 2006 | 6.696 | 6.726 | 6.649 | 6.722 | 934,290 | +0.01(+0.08%) |
Jul 10, 2006 | 6.722 | 6.750 | 6.698 | 6.716 | 920,890 | -0.01(-0.20%) |
Jul 07, 2006 | 6.755 | 6.782 | 6.712 | 6.730 | 437,739 | -0.02(-0.24%) |
Jul 06, 2006 | 6.711 | 6.770 | 6.698 | 6.746 | 611,941 | +0.07(+1.07%) |
Jul 05, 2006 | 6.655 | 6.685 | 6.629 | 6.675 | 1,422,653 | -0.07(-1.08%) |
Jul 03, 2006 | 6.719 | 6.766 | 6.719 | 6.747 | 752,643 | +0.07(+0.99%) |
Jun 30, 2006 | 6.653 | 6.704 | 6.634 | 6.681 | 630,553 | +0.04(+0.61%) |
Jun 29, 2006 | 6.454 | 6.642 | 6.454 | 6.641 | 3,688,028 | +0.20(+3.09%) |
Jun 28, 2006 | 6.432 | 6.449 | 6.403 | 6.442 | 3,421,514 | +0.00(+0.00%) |
Jun 27, 2006 | 6.515 | 6.515 | 6.430 | 6.442 | 952,902 | -0.07(-1.03%) |
Jun 26, 2006 | 6.504 | 6.512 | 6.448 | 6.509 | 2,796,916 | +0.02(+0.31%) |
Jun 23, 2006 | 6.487 | 6.546 | 6.476 | 6.489 | 5,447,919 | -0.04(-0.68%) |
Jun 22, 2006 | 6.559 | 6.577 | 6.503 | 6.534 | 1,443,497 | -0.06(-0.94%) |
Jun 21, 2006 | 6.538 | 6.609 | 6.526 | 6.595 | 1,563,354 | +0.14(+2.10%) |
Jun 20, 2006 | 6.402 | 6.496 | 6.382 | 6.460 | 1,125,615 | +0.04(+0.69%) |
Jun 19, 2006 | 6.460 | 6.468 | 6.386 | 6.415 | 961,091 | -0.04(-0.69%) |
Jun 16, 2006 | 6.440 | 6.471 | 6.393 | 6.460 | 1,450,942 | -0.08(-1.19%) |
Jun 15, 2006 | 6.473 | 6.565 | 6.462 | 6.538 | 760,088 | +0.03(+0.52%) |
Jun 14, 2006 | 6.492 | 6.535 | 6.445 | 6.504 | 1,730,857 | +0.07(+1.15%) |
Jun 13, 2006 | 6.523 | 6.550 | 6.414 | 6.430 | 1,843,269 | -0.14(-2.13%) |
Jun 12, 2006 | 6.609 | 6.649 | 6.563 | 6.570 | 1,789,669 | +0.00(+0.02%) |
Jun 09, 2006 | 6.606 | 6.642 | 6.547 | 6.569 | 2,857,217 | -0.01(-0.10%) |
Jun 08, 2006 | 6.616 | 6.624 | 6.473 | 6.575 | 3,076,087 | -0.05(-0.71%) |
Jun 07, 2006 | 6.681 | 6.708 | 6.622 | 6.622 | 1,922,926 | +0.02(+0.24%) |
Jun 06, 2006 | 6.629 | 6.634 | 6.562 | 6.606 | 1,494,865 | +0.06(+0.96%) |
Jun 05, 2006 | 6.644 | 6.648 | 6.536 | 6.543 | 883,667 | -0.14(-2.13%) |
Jun 02, 2006 | 6.689 | 6.703 | 6.641 | 6.685 | 1,501,565 | +0.06(+0.91%) |
Jun 01, 2006 | 6.520 | 6.636 | 6.511 | 6.625 | 2,022,683 | +0.02(+0.37%) |
May 31, 2006 | 6.575 | 6.629 | 6.548 | 6.601 | 2,647,281 | +0.16(+2.48%) |
May 30, 2006 | 6.519 | 6.534 | 6.440 | 6.441 | 1,538,787 | -0.05(-0.72%) |
May 26, 2006 | 6.481 | 6.493 | 6.441 | 6.488 | 1,754,679 | +0.17(+2.77%) |
May 25, 2006 | 6.285 | 6.327 | 6.242 | 6.313 | 1,852,203 | +0.12(+1.97%) |
May 24, 2006 | 6.231 | 6.254 | 6.115 | 6.191 | 2,286,220 | -0.01(-0.15%) |
May 23, 2006 | 6.198 | 6.270 | 6.198 | 6.201 | 1,040,747 | +0.01(+0.11%) |
May 22, 2006 | 6.221 | 6.253 | 6.137 | 6.194 | 1,305,773 | -0.06(-0.92%) |
May 19, 2006 | 6.213 | 6.258 | 6.182 | 6.252 | 1,294,606 | +0.01(+0.22%) |
May 18, 2006 | 6.300 | 6.354 | 6.237 | 6.238 | 3,743,862 | -0.00(-0.06%) |
May 17, 2006 | 6.406 | 6.413 | 6.206 | 6.242 | 1,721,179 | -0.22(-3.47%) |
May 16, 2006 | 6.493 | 6.512 | 6.441 | 6.466 | 1,083,181 | +0.05(+0.84%) |
May 15, 2006 | 6.418 | 6.452 | 6.382 | 6.413 | 1,038,514 | -0.01(-0.08%) |
May 12, 2006 | 6.501 | 6.519 | 6.411 | 6.418 | 1,124,126 | -0.07(-1.12%) |
May 11, 2006 | 6.559 | 6.566 | 6.491 | 6.491 | 811,455 | -0.11(-1.69%) |
May 10, 2006 | 6.582 | 6.620 | 6.569 | 6.602 | 1,054,892 | +0.00(+0.04%) |
May 09, 2006 | 6.622 | 6.624 | 6.575 | 6.599 | 1,346,718 | -0.04(-0.63%) |
May 08, 2006 | 6.641 | 6.660 | 6.624 | 6.641 | 929,079 | +0.04(+0.63%) |
May 05, 2006 | 6.561 | 6.603 | 6.546 | 6.599 | 1,187,405 | +0.08(+1.24%) |
May 04, 2006 | 6.471 | 6.546 | 6.471 | 6.519 | 954,390 | +0.07(+1.10%) |
May 03, 2006 | 6.441 | 6.453 | 6.415 | 6.448 | 668,520 | -0.03(-0.48%) |
May 02, 2006 | 6.477 | 6.496 | 6.462 | 6.479 | 1,003,525 | +0.04(+0.58%) |