Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.946 | 5.045 | 4.730 | 4.856 | 864,022 | -0.13(-2.70%) |
Apr 27, 2007 | 4.991 | 5.045 | 4.910 | 4.991 | 838,558 | +0.00(+0.00%) |
Apr 26, 2007 | 5.081 | 5.153 | 4.973 | 4.991 | 625,032 | -0.09(-1.77%) |
Apr 25, 2007 | 5.099 | 5.180 | 5.036 | 5.081 | 540,208 | +0.00(+0.00%) |
Apr 24, 2007 | 5.216 | 5.351 | 5.081 | 5.081 | 690,328 | -0.13(-2.59%) |
Apr 23, 2007 | 5.072 | 5.216 | 4.919 | 5.216 | 1,055,842 | +0.16(+3.20%) |
Apr 20, 2007 | 4.793 | 5.054 | 4.757 | 5.054 | 977,335 | +0.29(+6.04%) |
Apr 19, 2007 | 4.811 | 4.856 | 4.703 | 4.766 | 936,747 | -0.14(-2.93%) |
Apr 18, 2007 | 5.063 | 5.063 | 4.793 | 4.910 | 1,210,076 | -0.06(-1.27%) |
Apr 17, 2007 | 5.171 | 5.216 | 4.973 | 4.973 | 1,521,213 | -0.21(-3.99%) |
Apr 16, 2007 | 5.261 | 5.387 | 5.081 | 5.180 | 831,886 | -0.07(-1.37%) |
Apr 13, 2007 | 5.216 | 5.261 | 5.081 | 5.252 | 916,175 | +0.19(+3.73%) |
Apr 12, 2007 | 4.964 | 5.126 | 4.946 | 5.063 | 753,045 | +0.12(+2.36%) |
Apr 11, 2007 | 5.081 | 5.162 | 4.865 | 4.946 | 1,140,132 | -0.12(-2.31%) |
Apr 10, 2007 | 4.757 | 5.090 | 4.730 | 5.063 | 1,393,000 | +0.34(+7.24%) |
Apr 09, 2007 | 4.622 | 4.730 | 4.532 | 4.721 | 1,213,857 | +0.22(+4.79%) |
Apr 05, 2007 | 4.478 | 4.586 | 4.478 | 4.505 | 338,825 | +0.00(+0.00%) |
Apr 04, 2007 | 4.451 | 4.586 | 4.451 | 4.505 | 407,213 | -0.04(-0.79%) |
Apr 03, 2007 | 4.523 | 4.622 | 4.460 | 4.541 | 720,575 | -0.01(-0.20%) |
Apr 02, 2007 | 4.622 | 4.658 | 4.514 | 4.550 | 573,235 | -0.11(-2.32%) |
Mar 30, 2007 | 4.721 | 4.748 | 4.631 | 4.658 | 492,059 | -0.04(-0.77%) |
Mar 29, 2007 | 4.676 | 4.703 | 4.559 | 4.694 | 744,594 | +0.01(+0.19%) |
Mar 28, 2007 | 4.622 | 4.721 | 4.568 | 4.685 | 716,905 | +0.15(+3.37%) |
Mar 27, 2007 | 4.667 | 4.739 | 4.505 | 4.532 | 717,572 | -0.15(-3.26%) |
Mar 26, 2007 | 4.766 | 4.775 | 4.631 | 4.685 | 427,785 | +0.04(+0.97%) |
Mar 23, 2007 | 4.694 | 4.757 | 4.631 | 4.640 | 597,699 | -0.04(-0.96%) |
Mar 22, 2007 | 4.586 | 4.748 | 4.586 | 4.685 | 832,998 | +0.10(+2.16%) |
Mar 21, 2007 | 4.523 | 4.604 | 4.424 | 4.586 | 751,155 | +0.11(+2.41%) |
Mar 20, 2007 | 4.487 | 4.577 | 4.397 | 4.478 | 1,208,186 | +0.09(+2.05%) |
Mar 19, 2007 | 4.110 | 4.397 | 4.101 | 4.388 | 1,181,387 | +0.24(+5.86%) |
Mar 16, 2007 | 4.227 | 4.245 | 4.056 | 4.146 | 1,155,811 | -0.07(-1.71%) |
Mar 15, 2007 | 4.272 | 4.406 | 4.182 | 4.218 | 919,511 | -0.05(-1.26%) |
Mar 14, 2007 | 4.397 | 4.487 | 4.209 | 4.272 | 1,269,902 | -0.08(-1.86%) |
Mar 13, 2007 | 4.541 | 4.586 | 4.308 | 4.353 | 918,177 | -0.19(-4.16%) |
Mar 12, 2007 | 4.721 | 4.730 | 4.505 | 4.541 | 871,806 | -0.19(-3.99%) |
Mar 09, 2007 | 4.847 | 4.937 | 4.640 | 4.730 | 952,871 | -0.09(-1.87%) |
Mar 08, 2007 | 5.135 | 5.162 | 4.685 | 4.820 | 1,778,308 | -0.34(-6.62%) |
Mar 07, 2007 | 5.171 | 5.198 | 5.036 | 5.162 | 763,275 | +0.03(+0.53%) |
Mar 06, 2007 | 5.297 | 5.297 | 4.982 | 5.135 | 1,336,733 | +0.03(+0.53%) |
Mar 05, 2007 | 5.441 | 5.495 | 5.090 | 5.108 | 1,549,683 | -0.38(-6.89%) |
Mar 02, 2007 | 5.701 | 5.719 | 5.477 | 5.486 | 790,853 | -0.23(-4.09%) |
Mar 01, 2007 | 5.755 | 5.818 | 5.594 | 5.719 | 552,376 | -0.05(-0.93%) |
Feb 28, 2007 | 5.737 | 5.917 | 5.665 | 5.773 | 688,215 | -0.09(-1.53%) |
Feb 27, 2007 | 6.070 | 6.088 | 5.396 | 5.863 | 1,168,710 | -0.27(-4.40%) |
Feb 26, 2007 | 6.241 | 6.610 | 5.890 | 6.133 | 327,972 | -0.02(-0.29%) |
Feb 23, 2007 | 6.241 | 6.403 | 6.115 | 6.151 | 781,512 | -0.08(-1.30%) |
Feb 22, 2007 | 5.962 | 6.232 | 5.899 | 6.232 | 830,440 | +0.26(+4.37%) |
Feb 21, 2007 | 5.971 | 6.160 | 5.863 | 5.971 | 682,544 | +0.06(+0.99%) |
Feb 20, 2007 | 5.935 | 5.935 | 5.845 | 5.913 | 427,229 | -0.02(-0.38%) |
Feb 16, 2007 | 6.088 | 6.088 | 5.845 | 5.935 | 376,745 | +0.08(+1.38%) |
Feb 15, 2007 | 5.971 | 5.980 | 5.773 | 5.854 | 530,089 | -0.13(-2.11%) |
Feb 14, 2007 | 6.277 | 6.277 | 5.935 | 5.980 | 574,430 | -0.25(-4.04%) |
Feb 13, 2007 | 5.980 | 6.250 | 5.980 | 6.232 | 990,768 | +0.25(+4.21%) |
Feb 12, 2007 | 6.159 | 6.439 | 5.863 | 5.980 | 571,035 | -0.09(-1.48%) |
Feb 09, 2007 | 5.926 | 6.187 | 5.890 | 6.070 | 1,065,628 | +0.18(+3.05%) |
Feb 08, 2007 | 5.728 | 5.890 | 5.621 | 5.890 | 669,534 | +0.15(+2.66%) |
Feb 07, 2007 | 5.845 | 5.845 | 5.710 | 5.737 | 377,189 | -0.07(-1.24%) |
Feb 06, 2007 | 5.809 | 5.818 | 5.719 | 5.809 | 452,027 | +0.07(+1.25%) |
Feb 05, 2007 | 5.737 | 5.836 | 5.710 | 5.737 | 470,375 | -0.03(-0.47%) |
Feb 02, 2007 | 5.809 | 5.845 | 5.737 | 5.764 | 273,329 | -0.04(-0.77%) |
Feb 01, 2007 | 5.899 | 5.935 | 5.791 | 5.809 | 277,666 | -0.04(-0.77%) |
Jan 31, 2007 | 5.926 | 5.953 | 5.719 | 5.854 | 471,487 | -0.04(-0.61%) |
Jan 30, 2007 | 5.692 | 5.926 | 5.495 | 5.890 | 589,470 | +0.21(+3.64%) |
Jan 29, 2007 | 5.791 | 5.881 | 5.656 | 5.683 | 559,335 | -0.06(-1.10%) |
Jan 26, 2007 | 5.674 | 5.791 | 5.674 | 5.746 | 390,533 | +0.13(+2.40%) |
Jan 25, 2007 | 5.800 | 5.827 | 5.585 | 5.612 | 527,976 | -0.14(-2.50%) |
Jan 24, 2007 | 5.863 | 5.917 | 5.692 | 5.755 | 479,271 | -0.08(-1.39%) |
Jan 23, 2007 | 5.630 | 5.845 | 5.630 | 5.836 | 649,073 | +0.22(+3.84%) |
Jan 22, 2007 | 5.737 | 5.791 | 5.612 | 5.621 | 719,685 | -0.16(-2.80%) |
Jan 19, 2007 | 5.728 | 5.809 | 5.683 | 5.782 | 832,886 | +0.04(+0.78%) |
Jan 18, 2007 | 5.980 | 5.989 | 5.719 | 5.737 | 827,104 | -0.17(-2.89%) |
Jan 17, 2007 | 5.926 | 5.989 | 5.845 | 5.908 | 497,063 | +0.03(+0.46%) |
Jan 16, 2007 | 6.016 | 6.025 | 5.854 | 5.881 | 552,663 | -0.05(-0.91%) |
Jan 12, 2007 | 5.818 | 5.935 | 5.773 | 5.935 | 528,977 | +0.16(+2.80%) |
Jan 11, 2007 | 5.692 | 5.899 | 5.692 | 5.773 | 852,902 | +0.05(+0.94%) |
Jan 10, 2007 | 5.908 | 5.908 | 5.710 | 5.719 | 727,803 | -0.20(-3.34%) |
Jan 09, 2007 | 5.971 | 5.980 | 5.809 | 5.917 | 948,645 | -0.06(-1.05%) |
Jan 08, 2007 | 5.917 | 6.034 | 5.845 | 5.980 | 926,294 | +0.11(+1.84%) |
Jan 05, 2007 | 5.845 | 5.935 | 5.728 | 5.872 | 1,134,905 | +0.01(+0.15%) |
Jan 04, 2007 | 5.917 | 5.989 | 5.845 | 5.863 | 909,281 | -0.05(-0.91%) |
Jan 03, 2007 | 6.115 | 6.124 | 5.899 | 5.917 | 1,175,382 | -0.15(-2.52%) |
Dec 29, 2006 | 6.106 | 6.115 | 6.025 | 6.070 | 872,696 | -0.03(-0.44%) |
Dec 28, 2006 | 6.196 | 6.259 | 6.079 | 6.097 | 741,147 | -0.11(-1.74%) |
Dec 27, 2006 | 6.079 | 6.277 | 6.070 | 6.205 | 702,449 | +0.09(+1.47%) |
Dec 26, 2006 | 6.088 | 6.367 | 6.088 | 6.115 | 599,367 | -0.02(-0.29%) |
Dec 22, 2006 | 6.205 | 6.349 | 6.115 | 6.133 | 1,043,054 | -0.07(-1.16%) |
Dec 21, 2006 | 6.412 | 6.475 | 6.178 | 6.205 | 1,449,045 | -0.26(-4.03%) |
Dec 20, 2006 | 6.673 | 6.673 | 6.340 | 6.466 | 1,441,706 | -0.22(-3.23%) |
Dec 19, 2006 | 6.727 | 6.727 | 6.520 | 6.682 | 832,330 | +0.01(+0.13%) |
Dec 18, 2006 | 7.023 | 7.104 | 6.610 | 6.673 | 909,837 | -0.33(-4.75%) |
Dec 15, 2006 | 7.023 | 7.086 | 6.969 | 7.005 | 746,595 | +0.03(+0.39%) |
Dec 14, 2006 | 7.221 | 7.266 | 6.969 | 6.978 | 1,105,993 | -0.23(-3.24%) |
Dec 13, 2006 | 7.194 | 7.239 | 7.149 | 7.212 | 630,836 | +0.04(+0.63%) |
Dec 12, 2006 | 7.320 | 7.320 | 7.167 | 7.167 | 898,383 | -0.17(-2.33%) |
Dec 11, 2006 | 7.356 | 7.491 | 7.329 | 7.338 | 448,024 | -0.09(-1.21%) |
Dec 08, 2006 | 7.392 | 7.509 | 7.392 | 7.428 | 476,268 | +0.04(+0.49%) |
Dec 07, 2006 | 7.374 | 7.500 | 7.329 | 7.392 | 275,553 | -0.05(-0.72%) |
Dec 06, 2006 | 7.482 | 7.626 | 7.419 | 7.446 | 496,507 | -0.12(-1.55%) |
Dec 05, 2006 | 7.644 | 7.752 | 7.518 | 7.563 | 648,517 | -0.05(-0.71%) |
Dec 04, 2006 | 7.536 | 7.680 | 7.482 | 7.617 | 631,615 | +0.08(+1.07%) |
Dec 01, 2006 | 7.347 | 7.581 | 7.338 | 7.536 | 646,293 | -0.01(-0.12%) |
Nov 30, 2006 | 7.644 | 7.680 | 7.518 | 7.545 | 539,096 | -0.07(-0.94%) |
Nov 29, 2006 | 7.500 | 7.635 | 7.428 | 7.617 | 749,153 | +0.19(+2.54%) |
Nov 28, 2006 | 7.122 | 7.500 | 7.122 | 7.428 | 1,130,124 | +0.31(+4.29%) |
Nov 27, 2006 | 7.401 | 7.401 | 7.077 | 7.122 | 1,051,950 | -0.30(-4.00%) |
Nov 24, 2006 | 7.374 | 7.437 | 7.329 | 7.419 | 168,801 | +0.09(+1.23%) |
Nov 22, 2006 | 7.464 | 7.473 | 7.248 | 7.329 | 322,590 | -0.08(-1.09%) |
Nov 21, 2006 | 7.302 | 7.437 | 7.293 | 7.410 | 290,676 | +0.12(+1.60%) |
Nov 20, 2006 | 7.329 | 7.455 | 7.239 | 7.293 | 324,925 | -0.05(-0.73%) |
Nov 17, 2006 | 7.302 | 7.392 | 7.266 | 7.347 | 277,110 | +0.04(+0.49%) |
Nov 16, 2006 | 7.590 | 7.617 | 7.266 | 7.311 | 595,808 | -0.22(-2.98%) |
Nov 15, 2006 | 7.320 | 7.599 | 7.284 | 7.536 | 669,534 | +0.13(+1.70%) |
Nov 14, 2006 | 7.302 | 7.419 | 7.230 | 7.410 | 574,124 | +0.07(+0.98%) |
Nov 13, 2006 | 7.347 | 7.374 | 7.275 | 7.338 | 581,352 | -0.06(-0.85%) |
Nov 10, 2006 | 7.626 | 7.644 | 7.347 | 7.401 | 593,807 | -0.24(-3.18%) |
Nov 09, 2006 | 7.644 | 7.869 | 7.599 | 7.644 | 731,139 | +0.05(+0.71%) |
Nov 08, 2006 | 7.293 | 7.626 | 7.284 | 7.590 | 620,717 | +0.30(+4.07%) |
Nov 07, 2006 | 7.392 | 7.500 | 7.284 | 7.293 | 429,898 | -0.19(-2.52%) |
Nov 06, 2006 | 7.553 | 7.581 | 7.347 | 7.482 | 491,725 | -0.04(-0.48%) |
Nov 03, 2006 | 6.853 | 7.527 | 6.844 | 7.518 | 831,997 | +0.46(+6.50%) |
Nov 02, 2006 | 7.113 | 7.203 | 7.023 | 7.059 | 538,429 | -0.17(-2.36%) |
Nov 01, 2006 | 7.374 | 7.455 | 7.212 | 7.230 | 589,804 | -0.22(-3.02%) |
Oct 31, 2006 | 7.374 | 7.473 | 7.257 | 7.455 | 436,125 | +0.04(+0.48%) |
Oct 30, 2006 | 7.374 | 7.455 | 7.284 | 7.419 | 383,194 | -0.02(-0.24%) |
Oct 27, 2006 | 7.644 | 7.689 | 7.419 | 7.437 | 413,107 | -0.22(-2.93%) |
Oct 26, 2006 | 7.770 | 7.815 | 7.473 | 7.662 | 493,393 | -0.02(-0.23%) |
Oct 25, 2006 | 7.599 | 7.761 | 7.554 | 7.680 | 446,133 | +0.12(+1.55%) |
Oct 24, 2006 | 7.320 | 7.590 | 7.266 | 7.563 | 352,725 | +0.24(+3.32%) |
Oct 23, 2006 | 7.338 | 7.464 | 7.230 | 7.320 | 507,738 | -0.21(-2.75%) |
Oct 20, 2006 | 7.671 | 7.752 | 7.437 | 7.527 | 515,411 | -0.23(-3.01%) |
Oct 19, 2006 | 7.626 | 7.860 | 7.563 | 7.761 | 547,770 | +0.22(+2.98%) |
Oct 18, 2006 | 7.653 | 7.770 | 7.509 | 7.536 | 482,384 | -0.15(-1.99%) |
Oct 17, 2006 | 7.995 | 8.013 | 7.518 | 7.689 | 858,018 | -0.23(-2.95%) |
Oct 16, 2006 | 7.554 | 7.977 | 7.518 | 7.923 | 1,128,011 | +0.43(+5.76%) |
Oct 13, 2006 | 7.149 | 7.509 | 6.987 | 7.491 | 1,193,730 | +0.50(+7.21%) |
Oct 12, 2006 | 6.655 | 6.987 | 6.655 | 6.987 | 852,791 | +0.40(+6.00%) |
Oct 11, 2006 | 6.664 | 6.763 | 6.556 | 6.592 | 688,771 | -0.06(-0.95%) |
Oct 10, 2006 | 6.475 | 6.664 | 6.394 | 6.655 | 678,207 | +0.19(+2.92%) |
Oct 09, 2006 | 6.655 | 6.736 | 6.466 | 6.466 | 595,920 | -0.15(-2.31%) |
Oct 06, 2006 | 6.691 | 6.655 | 6.430 | 6.619 | 385,863 | -0.06(-0.94%) |
Oct 05, 2006 | 6.565 | 6.700 | 6.538 | 6.682 | 596,364 | +0.12(+1.78%) |
Oct 04, 2006 | 6.295 | 6.565 | 6.205 | 6.565 | 612,488 | +0.28(+4.43%) |
Oct 03, 2006 | 6.475 | 6.484 | 6.250 | 6.286 | 1,000,798 | -0.19(-2.92%) |
Oct 02, 2006 | 6.574 | 6.655 | 6.448 | 6.475 | 527,643 | +0.02(+0.28%) |
Sep 29, 2006 | 6.745 | 6.781 | 6.385 | 6.457 | 815,206 | -0.30(-4.39%) |
Sep 28, 2006 | 6.727 | 6.826 | 6.592 | 6.754 | 480,716 | +0.07(+1.08%) |
Sep 27, 2006 | 6.646 | 6.691 | 6.484 | 6.682 | 563,449 | +0.23(+3.63%) |
Sep 26, 2006 | 6.169 | 6.502 | 6.169 | 6.448 | 805,420 | +0.17(+2.72%) |
Sep 25, 2006 | 6.403 | 6.403 | 6.151 | 6.277 | 878,367 | -0.17(-2.65%) |
Sep 22, 2006 | 6.655 | 6.664 | 6.403 | 6.448 | 485,720 | -0.08(-1.24%) |
Sep 21, 2006 | 6.691 | 6.736 | 6.529 | 6.529 | 390,867 | -0.10(-1.49%) |
Sep 20, 2006 | 6.439 | 6.736 | 6.430 | 6.628 | 719,574 | +0.07(+1.10%) |
Sep 19, 2006 | 6.529 | 6.745 | 6.484 | 6.556 | 894,046 | -0.07(-1.09%) |
Sep 18, 2006 | 6.547 | 6.646 | 6.520 | 6.628 | 767,612 | +0.24(+3.80%) |
Sep 15, 2006 | 6.475 | 6.484 | 6.304 | 6.385 | 1,143,023 | -0.09(-1.39%) |
Sep 14, 2006 | 6.664 | 6.772 | 6.385 | 6.475 | 744,594 | -0.22(-3.23%) |
Sep 13, 2006 | 6.304 | 6.772 | 6.295 | 6.691 | 1,129,345 | +0.31(+4.94%) |
Sep 12, 2006 | 6.448 | 6.556 | 6.349 | 6.376 | 865,690 | -0.10(-1.53%) |
Sep 11, 2006 | 6.933 | 6.933 | 6.340 | 6.475 | 2,518,899 | -0.46(-6.61%) |
Sep 08, 2006 | 7.194 | 7.239 | 6.881 | 6.933 | 779,622 | -0.31(-4.22%) |
Sep 07, 2006 | 7.194 | 7.374 | 7.059 | 7.239 | 865,468 | +0.04(+0.63%) |
Sep 06, 2006 | 7.356 | 7.356 | 7.194 | 7.194 | 675,872 | -0.18(-2.44%) |
Sep 05, 2006 | 7.374 | 7.500 | 7.293 | 7.374 | 946,088 | -0.13(-1.80%) |
Sep 01, 2006 | 7.284 | 7.509 | 7.248 | 7.509 | 499,287 | +0.12(+1.58%) |
Aug 31, 2006 | 7.509 | 7.608 | 7.383 | 7.392 | 565,228 | -0.12(-1.56%) |
Aug 30, 2006 | 7.806 | 7.824 | 7.284 | 7.509 | 951,092 | -0.21(-2.68%) |
Aug 29, 2006 | 7.194 | 7.716 | 6.790 | 7.716 | 2,629,765 | +0.46(+6.32%) |
Aug 28, 2006 | 7.257 | 7.311 | 7.203 | 7.257 | 677,763 | -0.08(-1.10%) |
Aug 25, 2006 | 7.329 | 7.509 | 7.329 | 7.338 | 538,318 | +0.00(+0.00%) |
Aug 24, 2006 | 7.221 | 7.401 | 7.203 | 7.338 | 728,803 | +0.14(+2.00%) |
Aug 23, 2006 | 7.509 | 7.545 | 7.149 | 7.194 | 1,533,779 | -0.31(-4.19%) |
Aug 22, 2006 | 7.410 | 7.509 | 7.383 | 7.509 | 450,804 | +0.09(+1.21%) |
Aug 21, 2006 | 7.599 | 7.644 | 7.356 | 7.419 | 743,815 | -0.17(-2.25%) |
Aug 18, 2006 | 7.689 | 7.806 | 7.473 | 7.590 | 909,725 | -0.05(-0.71%) |
Aug 17, 2006 | 7.320 | 7.644 | 7.302 | 7.644 | 1,030,489 | +0.19(+2.53%) |
Aug 16, 2006 | 7.311 | 7.491 | 7.293 | 7.455 | 995,461 | -0.03(-0.36%) |
Aug 15, 2006 | 7.716 | 7.716 | 7.284 | 7.482 | 1,065,739 | -0.13(-1.65%) |
Aug 14, 2006 | 8.004 | 8.085 | 7.545 | 7.608 | 1,178,829 | -0.38(-4.73%) |
Aug 11, 2006 | 8.094 | 8.139 | 7.914 | 7.986 | 349,501 | -0.04(-0.56%) |
Aug 10, 2006 | 8.130 | 8.147 | 7.896 | 8.031 | 625,499 | +0.09(+1.13%) |
Aug 09, 2006 | 7.977 | 8.139 | 7.869 | 7.941 | 839,781 | -0.02(-0.23%) |
Aug 08, 2006 | 8.228 | 8.273 | 7.950 | 7.959 | 741,258 | -0.27(-3.28%) |
Aug 07, 2006 | 8.192 | 8.309 | 8.156 | 8.228 | 536,761 | +0.03(+0.33%) |
Aug 04, 2006 | 8.291 | 8.345 | 8.004 | 8.201 | 650,963 | -0.03(-0.33%) |
Aug 03, 2006 | 8.264 | 8.354 | 8.049 | 8.228 | 714,681 | -0.13(-1.51%) |
Aug 02, 2006 | 8.228 | 8.453 | 8.228 | 8.354 | 919,289 | +0.20(+2.43%) |
Aug 01, 2006 | 8.174 | 8.273 | 7.986 | 8.156 | 1,060,957 | -0.02(-0.22%) |
Jul 31, 2006 | 8.363 | 8.363 | 8.067 | 8.174 | 1,069,409 | -0.13(-1.62%) |
Jul 28, 2006 | 8.049 | 8.363 | 8.049 | 8.309 | 857,684 | +0.20(+2.44%) |
Jul 27, 2006 | 8.345 | 8.543 | 7.824 | 8.112 | 903,943 | -0.15(-1.85%) |
Jul 26, 2006 | 8.318 | 8.534 | 8.165 | 8.264 | 1,251,665 | -0.04(-0.43%) |
Jul 25, 2006 | 7.950 | 8.318 | 7.824 | 8.300 | 1,605,058 | +0.56(+7.20%) |
Jul 24, 2006 | 7.347 | 7.779 | 7.338 | 7.743 | 1,151,585 | +0.40(+5.51%) |
Jul 21, 2006 | 7.500 | 7.554 | 7.221 | 7.338 | 747,485 | -0.15(-2.04%) |
Jul 20, 2006 | 7.923 | 8.058 | 7.419 | 7.491 | 948,201 | -0.36(-4.58%) |
Jul 19, 2006 | 7.527 | 7.914 | 7.293 | 7.851 | 1,281,022 | +0.33(+4.43%) |
Jul 18, 2006 | 7.419 | 7.527 | 7.149 | 7.518 | 1,382,436 | +0.00(+0.00%) |
Jul 17, 2006 | 7.923 | 7.923 | 7.509 | 7.518 | 1,272,348 | -0.46(-5.75%) |
Jul 14, 2006 | 8.031 | 8.174 | 7.824 | 7.977 | 1,001,354 | -0.10(-1.22%) |
Jul 13, 2006 | 8.058 | 8.228 | 7.842 | 8.076 | 1,220,307 | +0.04(+0.56%) |
Jul 12, 2006 | 8.273 | 8.327 | 8.022 | 8.031 | 932,299 | -0.19(-2.30%) |
Jul 11, 2006 | 8.228 | 8.437 | 8.139 | 8.219 | 1,474,510 | +0.09(+1.11%) |
Jul 10, 2006 | 7.887 | 8.183 | 7.779 | 8.130 | 1,705,360 | +0.24(+3.08%) |
Jul 07, 2006 | 7.626 | 8.094 | 7.509 | 7.887 | 2,360,995 | +0.13(+1.74%) |
Jul 06, 2006 | 8.058 | 8.058 | 7.545 | 7.752 | 3,566,290 | -0.36(-4.43%) |
Jul 05, 2006 | 8.804 | 8.993 | 7.716 | 8.112 | 5,016,670 | -0.97(-10.69%) |
Jul 03, 2006 | 8.867 | 9.200 | 8.858 | 9.083 | 1,545,010 | +0.31(+3.48%) |
Jun 30, 2006 | 9.047 | 9.397 | 8.768 | 8.777 | 7,077,203 | -0.21(-2.30%) |
Jun 29, 2006 | 8.507 | 8.993 | 8.327 | 8.984 | 3,930,581 | +0.57(+6.73%) |
Jun 28, 2006 | 7.959 | 8.570 | 7.824 | 8.417 | 2,710,941 | +0.58(+7.34%) |
Jun 27, 2006 | 7.788 | 8.004 | 7.734 | 7.842 | 1,410,014 | +0.17(+2.23%) |
Jun 26, 2006 | 7.860 | 7.860 | 7.554 | 7.671 | 1,172,157 | +0.03(+0.35%) |
Jun 23, 2006 | 7.536 | 7.860 | 7.455 | 7.644 | 2,095,561 | +0.26(+3.53%) |
Jun 22, 2006 | 7.104 | 7.383 | 7.059 | 7.383 | 1,165,596 | +0.27(+3.79%) |
Jun 21, 2006 | 6.996 | 7.176 | 6.880 | 7.113 | 970,885 | +0.23(+3.40%) |
Jun 20, 2006 | 6.745 | 7.095 | 6.745 | 6.880 | 577,572 | +0.13(+2.00%) |
Jun 19, 2006 | 7.185 | 7.185 | 6.727 | 6.745 | 685,547 | -0.35(-4.94%) |
Jun 16, 2006 | 6.880 | 7.194 | 6.880 | 7.095 | 651,519 | +0.04(+0.51%) |
Jun 15, 2006 | 6.565 | 7.095 | 6.538 | 7.059 | 1,122,784 | +0.58(+9.03%) |
Jun 14, 2006 | 6.052 | 6.520 | 5.935 | 6.475 | 839,670 | +0.21(+3.30%) |
Jun 13, 2006 | 6.565 | 6.637 | 5.980 | 6.268 | 1,697,799 | -0.48(-7.07%) |
Jun 12, 2006 | 7.329 | 7.329 | 6.601 | 6.745 | 1,205,406 | -0.49(-6.83%) |
Jun 09, 2006 | 7.248 | 7.419 | 7.077 | 7.239 | 811,981 | +0.04(+0.50%) |
Jun 08, 2006 | 7.194 | 7.266 | 6.808 | 7.203 | 2,267,253 | -0.06(-0.87%) |
Jun 07, 2006 | 7.284 | 7.536 | 7.230 | 7.266 | 2,045,632 | +0.04(+0.62%) |
Jun 06, 2006 | 7.275 | 7.293 | 7.059 | 7.221 | 1,726,155 | +0.02(+0.25%) |
Jun 05, 2006 | 7.068 | 7.266 | 6.880 | 7.203 | 2,724,618 | +0.01(+0.13%) |
Jun 02, 2006 | 7.059 | 7.284 | 6.754 | 7.194 | 4,728,885 | +0.69(+10.65%) |
Jun 01, 2006 | 6.457 | 6.520 | 6.304 | 6.502 | 853,903 | +0.15(+2.41%) |
May 31, 2006 | 6.466 | 6.466 | 6.196 | 6.349 | 917,176 | -0.04(-0.70%) |
May 30, 2006 | 6.520 | 6.583 | 6.250 | 6.394 | 1,347,075 | +0.19(+3.04%) |
May 26, 2006 | 5.782 | 6.250 | 5.773 | 6.205 | 1,188,837 | +0.51(+9.00%) |
May 25, 2006 | 5.558 | 5.755 | 5.531 | 5.692 | 1,375,430 | +0.27(+4.98%) |
May 24, 2006 | 5.531 | 5.665 | 5.423 | 5.423 | 933,189 | -0.11(-1.95%) |
May 23, 2006 | 5.576 | 5.782 | 5.468 | 5.531 | 1,686,568 | -0.04(-0.81%) |
May 22, 2006 | 5.630 | 5.665 | 5.405 | 5.576 | 741,703 | -0.13(-2.21%) |
May 19, 2006 | 5.845 | 5.962 | 5.495 | 5.701 | 974,221 | -0.17(-2.91%) |
May 18, 2006 | 5.980 | 6.115 | 5.854 | 5.872 | 519,748 | -0.29(-4.67%) |
May 17, 2006 | 6.205 | 6.295 | 5.980 | 6.160 | 495,728 | +0.05(+0.88%) |
May 16, 2006 | 6.007 | 6.196 | 5.953 | 6.106 | 582,576 | +0.17(+2.88%) |
May 15, 2006 | 6.286 | 6.286 | 5.845 | 5.935 | 1,156,033 | -0.41(-6.52%) |
May 12, 2006 | 6.682 | 6.682 | 6.295 | 6.349 | 634,839 | -0.40(-5.87%) |
May 11, 2006 | 6.799 | 6.826 | 6.646 | 6.745 | 556,777 | -0.05(-0.79%) |
May 10, 2006 | 6.700 | 6.799 | 6.439 | 6.799 | 800,194 | +0.13(+1.89%) |
May 09, 2006 | 6.295 | 6.673 | 6.205 | 6.673 | 1,347,519 | +0.42(+6.76%) |
May 08, 2006 | 6.313 | 6.322 | 6.088 | 6.250 | 625,054 | -0.07(-1.14%) |
May 05, 2006 | 6.124 | 6.331 | 6.070 | 6.322 | 703,895 | +0.25(+4.15%) |
May 04, 2006 | 6.196 | 6.205 | 5.980 | 6.070 | 1,091,315 | -0.17(-2.74%) |
May 03, 2006 | 6.394 | 6.430 | 6.178 | 6.241 | 645,292 | -0.15(-2.39%) |
May 02, 2006 | 6.484 | 6.583 | 6.304 | 6.394 | 770,170 | -0.09(-1.39%) |