Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.07 | 10.09 | 9.967 | 10.01 | 82,185 | +0.01(+0.06%) |
Jun 28, 2007 | 9.967 | 10.01 | 9.964 | 10.01 | 106,297 | +0.06(+0.56%) |
Jun 27, 2007 | 9.903 | 9.950 | 9.847 | 9.950 | 72,676 | +0.03(+0.30%) |
Jun 26, 2007 | 9.997 | 10.09 | 9.920 | 9.920 | 103,580 | -0.08(-0.77%) |
Jun 25, 2007 | 10.11 | 10.15 | 9.997 | 9.997 | 145,691 | -0.10(-0.99%) |
Jun 22, 2007 | 10.18 | 10.18 | 10.00 | 10.10 | 105,957 | -0.08(-0.75%) |
Jun 21, 2007 | 10.10 | 10.18 | 10.06 | 10.17 | 124,296 | +0.06(+0.55%) |
Jun 20, 2007 | 10.19 | 10.20 | 10.12 | 10.12 | 66,223 | -0.13(-1.24%) |
Jun 19, 2007 | 10.09 | 10.25 | 10.09 | 10.24 | 91,354 | +0.09(+0.93%) |
Jun 18, 2007 | 10.08 | 10.15 | 10.08 | 10.15 | 65,204 | +0.09(+0.85%) |
Jun 15, 2007 | 9.997 | 10.10 | 9.997 | 10.06 | 96,788 | +0.10(+1.04%) |
Jun 14, 2007 | 10.03 | 10.09 | 9.929 | 9.961 | 123,617 | -0.01(-0.15%) |
Jun 13, 2007 | 9.982 | 10.03 | 9.941 | 9.976 | 102,561 | +0.07(+0.68%) |
Jun 12, 2007 | 10.01 | 10.01 | 9.885 | 9.908 | 88,977 | -0.11(-1.15%) |
Jun 11, 2007 | 9.894 | 10.04 | 9.838 | 10.02 | 115,127 | +0.13(+1.34%) |
Jun 08, 2007 | 9.885 | 9.906 | 9.855 | 9.891 | 160,294 | +0.01(+0.09%) |
Jun 07, 2007 | 10.10 | 10.10 | 9.879 | 9.882 | 119,881 | -0.23(-2.27%) |
Jun 06, 2007 | 10.29 | 10.29 | 10.10 | 10.11 | 129,390 | -0.20(-1.91%) |
Jun 05, 2007 | 10.33 | 10.37 | 10.29 | 10.31 | 121,919 | -0.05(-0.51%) |
Jun 04, 2007 | 10.33 | 10.38 | 10.32 | 10.36 | 130,409 | +0.03(+0.31%) |
Jun 01, 2007 | 10.21 | 10.39 | 10.21 | 10.33 | 149,427 | +0.11(+1.10%) |
May 31, 2007 | 10.12 | 10.22 | 10.12 | 10.22 | 135,503 | +0.11(+1.05%) |
May 30, 2007 | 10.05 | 10.11 | 10.000 | 10.11 | 136,182 | +0.06(+0.64%) |
May 29, 2007 | 9.959 | 10.11 | 9.959 | 10.05 | 122,258 | +0.12(+1.19%) |
May 25, 2007 | 9.908 | 9.973 | 9.903 | 9.929 | 75,392 | +0.05(+0.51%) |
May 24, 2007 | 9.979 | 10.01 | 9.864 | 9.879 | 160,294 | -0.13(-1.29%) |
May 23, 2007 | 10.01 | 10.14 | 9.997 | 10.01 | 210,896 | -0.03(-0.26%) |
May 22, 2007 | 10.03 | 10.06 | 9.985 | 10.04 | 120,900 | -0.05(-0.50%) |
May 21, 2007 | 10.04 | 10.09 | 10.04 | 10.09 | 116,825 | +0.07(+0.68%) |
May 18, 2007 | 9.920 | 10.04 | 9.914 | 10.02 | 134,145 | +0.11(+1.13%) |
May 17, 2007 | 9.900 | 9.938 | 9.894 | 9.906 | 107,316 | +0.01(+0.06%) |
May 16, 2007 | 9.876 | 9.900 | 9.876 | 9.900 | 210,896 | +0.01(+0.06%) |
May 15, 2007 | 9.838 | 9.929 | 9.838 | 9.894 | 138,220 | +0.04(+0.39%) |
May 14, 2007 | 9.850 | 9.914 | 9.850 | 9.855 | 111,391 | -0.07(-0.68%) |
May 11, 2007 | 9.855 | 9.926 | 9.826 | 9.923 | 130,748 | +0.09(+0.96%) |
May 10, 2007 | 9.985 | 10.01 | 9.811 | 9.829 | 195,614 | -0.15(-1.53%) |
May 09, 2007 | 10.00 | 10.06 | 9.982 | 9.982 | 116,485 | -0.01(-0.15%) |
May 08, 2007 | 10.09 | 10.09 | 9.950 | 9.997 | 136,861 | -0.02(-0.21%) |
May 07, 2007 | 9.888 | 10.03 | 9.888 | 10.02 | 69,959 | +0.11(+1.13%) |
May 04, 2007 | 9.864 | 10.000 | 9.861 | 9.906 | 140,937 | +0.01(+0.15%) |
May 03, 2007 | 9.832 | 9.959 | 9.832 | 9.891 | 200,028 | +0.07(+0.72%) |
May 02, 2007 | 9.761 | 9.906 | 9.747 | 9.820 | 231,952 | +0.04(+0.39%) |
May 01, 2007 | 9.761 | 9.786 | 9.717 | 9.782 | 161,992 | -0.01(-0.09%) |
Apr 30, 2007 | 9.938 | 9.997 | 9.770 | 9.791 | 172,520 | -0.19(-1.86%) |
Apr 27, 2007 | 9.920 | 9.988 | 9.879 | 9.976 | 144,333 | +0.06(+0.56%) |
Apr 26, 2007 | 9.844 | 9.932 | 9.844 | 9.920 | 119,881 | +0.08(+0.81%) |
Apr 25, 2007 | 9.735 | 9.861 | 9.735 | 9.841 | 139,239 | +0.12(+1.21%) |
Apr 24, 2007 | 9.717 | 9.773 | 9.717 | 9.723 | 126,673 | -0.01(-0.06%) |
Apr 23, 2007 | 9.761 | 9.832 | 9.717 | 9.729 | 151,804 | -0.09(-0.93%) |
Apr 20, 2007 | 9.835 | 9.976 | 9.820 | 9.820 | 236,027 | -0.00(-0.03%) |
Apr 19, 2007 | 9.761 | 9.847 | 9.738 | 9.823 | 145,012 | -0.07(-0.74%) |
Apr 18, 2007 | 9.794 | 10.01 | 9.794 | 9.897 | 233,650 | +0.06(+0.63%) |
Apr 17, 2007 | 9.876 | 9.897 | 9.829 | 9.835 | 197,991 | +0.05(+0.48%) |
Apr 16, 2007 | 9.714 | 9.832 | 9.702 | 9.788 | 212,934 | +0.15(+1.53%) |
Apr 13, 2007 | 9.482 | 9.714 | 9.482 | 9.641 | 227,537 | +0.15(+1.58%) |
Apr 12, 2007 | 9.305 | 9.490 | 9.305 | 9.490 | 136,861 | +0.16(+1.67%) |
Apr 11, 2007 | 9.402 | 9.417 | 9.305 | 9.334 | 154,181 | -0.09(-0.94%) |
Apr 10, 2007 | 9.364 | 9.423 | 9.364 | 9.423 | 98,146 | +0.06(+0.66%) |
Apr 09, 2007 | 9.290 | 9.373 | 9.281 | 9.361 | 69,279 | +0.11(+1.24%) |
Apr 05, 2007 | 9.196 | 9.293 | 9.196 | 9.246 | 91,354 | +0.04(+0.42%) |
Apr 04, 2007 | 9.161 | 9.211 | 9.152 | 9.208 | 61,808 | +0.03(+0.29%) |
Apr 03, 2007 | 9.060 | 9.181 | 9.060 | 9.181 | 103,919 | +0.15(+1.66%) |
Apr 02, 2007 | 8.978 | 9.096 | 8.949 | 9.031 | 100,184 | +0.07(+0.79%) |
Mar 30, 2007 | 8.907 | 8.972 | 8.907 | 8.960 | 69,279 | +0.08(+0.93%) |
Mar 29, 2007 | 8.751 | 8.890 | 8.751 | 8.878 | 112,070 | +0.11(+1.21%) |
Mar 28, 2007 | 8.710 | 8.795 | 8.681 | 8.772 | 121,579 | +0.08(+0.88%) |
Mar 27, 2007 | 8.848 | 8.887 | 8.660 | 8.695 | 265,912 | -0.11(-1.24%) |
Mar 26, 2007 | 8.819 | 8.881 | 8.763 | 8.804 | 140,937 | -0.04(-0.43%) |
Mar 23, 2007 | 8.845 | 8.907 | 8.822 | 8.843 | 86,599 | -0.03(-0.33%) |
Mar 22, 2007 | 8.754 | 8.872 | 8.754 | 8.872 | 123,956 | +0.12(+1.38%) |
Mar 21, 2007 | 8.751 | 8.790 | 8.695 | 8.751 | 124,975 | -0.00(-0.03%) |
Mar 20, 2007 | 8.681 | 8.798 | 8.678 | 8.754 | 106,297 | +0.05(+0.54%) |
Mar 19, 2007 | 8.663 | 8.710 | 8.648 | 8.707 | 87,618 | +0.08(+0.92%) |
Mar 16, 2007 | 8.648 | 8.760 | 8.583 | 8.628 | 127,013 | +0.05(+0.62%) |
Mar 15, 2007 | 8.539 | 8.642 | 8.536 | 8.575 | 95,769 | +0.08(+0.97%) |
Mar 14, 2007 | 8.448 | 8.492 | 8.374 | 8.492 | 158,257 | +0.05(+0.63%) |
Mar 13, 2007 | 8.495 | 8.501 | 8.436 | 8.439 | 147,389 | -0.06(-0.66%) |
Mar 12, 2007 | 8.439 | 8.504 | 8.421 | 8.495 | 60,789 | +0.06(+0.73%) |
Mar 09, 2007 | 8.333 | 8.433 | 8.333 | 8.433 | 223,122 | +0.12(+1.42%) |
Mar 08, 2007 | 8.260 | 8.348 | 8.233 | 8.315 | 157,238 | +0.13(+1.55%) |
Mar 07, 2007 | 8.171 | 8.248 | 8.121 | 8.189 | 159,615 | -0.01(-0.14%) |
Mar 06, 2007 | 8.112 | 8.274 | 8.104 | 8.201 | 138,220 | +0.12(+1.46%) |
Mar 05, 2007 | 8.304 | 8.354 | 8.062 | 8.083 | 221,763 | -0.27(-3.28%) |
Mar 02, 2007 | 8.483 | 8.489 | 8.339 | 8.357 | 93,392 | -0.05(-0.63%) |
Mar 01, 2007 | 8.407 | 8.410 | 8.321 | 8.410 | 159,955 | -0.04(-0.49%) |
Feb 28, 2007 | 8.539 | 8.548 | 8.383 | 8.451 | 146,031 | -0.04(-0.52%) |
Feb 27, 2007 | 8.775 | 8.775 | 8.469 | 8.495 | 189,161 | -0.32(-3.64%) |
Feb 26, 2007 | 8.760 | 8.825 | 8.760 | 8.816 | 168,785 | +0.05(+0.54%) |
Feb 23, 2007 | 8.642 | 8.775 | 8.642 | 8.769 | 153,842 | +0.12(+1.40%) |
Feb 22, 2007 | 8.604 | 8.648 | 8.595 | 8.648 | 107,655 | +0.04(+0.48%) |
Feb 21, 2007 | 8.560 | 8.607 | 8.542 | 8.607 | 223,122 | +0.08(+0.90%) |
Feb 20, 2007 | 8.504 | 8.589 | 8.504 | 8.530 | 416,359 | -0.09(-1.06%) |
Feb 16, 2007 | 8.686 | 8.728 | 8.586 | 8.622 | 207,160 | -0.12(-1.38%) |
Feb 15, 2007 | 8.848 | 8.857 | 8.704 | 8.742 | 273,044 | -0.02(-0.27%) |
Feb 14, 2007 | 8.725 | 8.822 | 8.689 | 8.766 | 168,105 | +0.06(+0.74%) |
Feb 13, 2007 | 8.754 | 8.828 | 8.686 | 8.701 | 157,893 | -0.01(-0.10%) |
Feb 12, 2007 | 8.828 | 8.834 | 8.686 | 8.710 | 121,239 | -0.06(-0.64%) |
Feb 09, 2007 | 8.763 | 8.840 | 8.748 | 8.766 | 94,071 | -0.02(-0.23%) |
Feb 08, 2007 | 8.819 | 8.834 | 8.751 | 8.787 | 133,126 | -0.01(-0.17%) |
Feb 07, 2007 | 8.813 | 8.831 | 8.778 | 8.801 | 136,522 | -0.03(-0.30%) |
Feb 06, 2007 | 8.816 | 8.831 | 8.804 | 8.828 | 99,505 | +0.01(+0.10%) |
Feb 05, 2007 | 8.763 | 8.831 | 8.763 | 8.819 | 72,676 | +0.04(+0.44%) |
Feb 02, 2007 | 8.725 | 8.784 | 8.725 | 8.781 | 119,202 | +0.03(+0.30%) |
Feb 01, 2007 | 8.772 | 8.787 | 8.731 | 8.754 | 119,881 | +0.01(+0.13%) |
Jan 31, 2007 | 8.751 | 8.787 | 8.686 | 8.742 | 178,973 | +0.01(+0.17%) |
Jan 30, 2007 | 8.745 | 8.772 | 8.672 | 8.728 | 172,181 | -0.03(-0.34%) |
Jan 29, 2007 | 8.784 | 8.840 | 8.719 | 8.757 | 127,352 | -0.05(-0.54%) |
Jan 26, 2007 | 8.769 | 8.919 | 8.769 | 8.804 | 132,447 | +0.01(+0.17%) |
Jan 25, 2007 | 8.819 | 8.893 | 8.728 | 8.790 | 127,692 | -0.04(-0.47%) |
Jan 24, 2007 | 8.828 | 8.831 | 8.760 | 8.831 | 115,806 | +0.06(+0.64%) |
Jan 23, 2007 | 8.678 | 8.775 | 8.678 | 8.775 | 110,712 | +0.09(+0.98%) |
Jan 22, 2007 | 8.701 | 8.742 | 8.678 | 8.689 | 73,355 | -0.03(-0.30%) |
Jan 19, 2007 | 8.645 | 8.745 | 8.645 | 8.716 | 67,242 | +0.04(+0.41%) |
Jan 18, 2007 | 8.710 | 8.748 | 8.636 | 8.681 | 93,392 | +0.00(+0.00%) |
Jan 17, 2007 | 8.613 | 8.692 | 8.601 | 8.681 | 108,674 | +0.03(+0.37%) |
Jan 16, 2007 | 8.686 | 8.710 | 8.625 | 8.648 | 101,203 | -0.00(-0.03%) |
Jan 12, 2007 | 8.572 | 8.651 | 8.572 | 8.651 | 91,354 | +0.11(+1.28%) |
Jan 11, 2007 | 8.498 | 8.589 | 8.489 | 8.542 | 126,334 | +0.06(+0.66%) |
Jan 10, 2007 | 8.480 | 8.486 | 8.421 | 8.486 | 119,881 | +0.03(+0.38%) |
Jan 09, 2007 | 8.457 | 8.480 | 8.366 | 8.454 | 153,163 | -0.06(-0.66%) |
Jan 08, 2007 | 8.407 | 8.525 | 8.407 | 8.510 | 107,316 | +0.10(+1.19%) |
Jan 05, 2007 | 8.539 | 8.598 | 8.318 | 8.410 | 221,424 | -0.17(-2.02%) |
Jan 04, 2007 | 8.828 | 8.828 | 8.560 | 8.583 | 243,838 | -0.26(-2.90%) |
Jan 03, 2007 | 9.222 | 9.281 | 8.793 | 8.840 | 227,537 | -0.37(-3.97%) |
Dec 29, 2006 | 9.096 | 9.231 | 9.096 | 9.205 | 109,353 | +0.16(+1.79%) |
Dec 28, 2006 | 9.066 | 9.087 | 9.031 | 9.043 | 59,431 | -0.02(-0.26%) |
Dec 27, 2006 | 8.981 | 9.066 | 8.954 | 9.066 | 112,410 | +0.14(+1.52%) |
Dec 26, 2006 | 8.884 | 8.963 | 8.884 | 8.931 | 89,996 | -0.01(-0.10%) |
Dec 22, 2006 | 9.081 | 9.081 | 8.896 | 8.940 | 146,710 | -0.12(-1.30%) |
Dec 21, 2006 | 9.128 | 9.278 | 9.013 | 9.058 | 279,836 | -0.08(-0.90%) |
Dec 20, 2006 | 9.113 | 9.261 | 9.093 | 9.140 | 115,127 | -0.01(-0.10%) |
Dec 19, 2006 | 9.105 | 9.149 | 8.813 | 9.149 | 236,706 | +0.04(+0.39%) |
Dec 18, 2006 | 9.320 | 9.364 | 9.081 | 9.113 | 133,465 | -0.15(-1.62%) |
Dec 15, 2006 | 9.149 | 9.264 | 9.122 | 9.264 | 91,354 | +0.14(+1.58%) |
Dec 14, 2006 | 9.066 | 9.514 | 9.066 | 9.119 | 133,126 | +0.08(+0.88%) |
Dec 13, 2006 | 8.899 | 9.055 | 8.899 | 9.040 | 95,090 | +0.12(+1.32%) |
Dec 12, 2006 | 8.893 | 8.937 | 8.887 | 8.922 | 81,505 | +0.02(+0.23%) |
Dec 11, 2006 | 8.819 | 8.937 | 8.804 | 8.901 | 135,163 | +0.12(+1.34%) |
Dec 08, 2006 | 8.828 | 8.834 | 8.763 | 8.784 | 93,731 | -0.01(-0.17%) |
Dec 07, 2006 | 8.834 | 8.907 | 8.713 | 8.798 | 212,934 | -0.02(-0.20%) |
Dec 06, 2006 | 8.913 | 8.916 | 8.766 | 8.816 | 97,127 | -0.03(-0.30%) |
Dec 05, 2006 | 8.798 | 8.922 | 8.790 | 8.843 | 190,519 | +0.09(+1.04%) |
Dec 04, 2006 | 8.672 | 8.775 | 8.666 | 8.751 | 127,352 | +0.11(+1.33%) |
Dec 01, 2006 | 8.622 | 8.766 | 8.589 | 8.636 | 183,727 | +0.02(+0.27%) |
Nov 30, 2006 | 8.495 | 8.834 | 8.495 | 8.613 | 93,052 | +0.14(+1.60%) |
Nov 29, 2006 | 8.301 | 8.522 | 8.301 | 8.477 | 162,672 | +0.19(+2.35%) |
Nov 28, 2006 | 8.248 | 8.313 | 8.248 | 8.283 | 111,051 | +0.04(+0.46%) |
Nov 27, 2006 | 8.310 | 8.310 | 8.186 | 8.245 | 176,596 | -0.07(-0.81%) |
Nov 24, 2006 | 8.274 | 8.313 | 8.268 | 8.313 | 61,129 | +0.09(+1.11%) |
Nov 22, 2006 | 8.106 | 8.221 | 8.106 | 8.221 | 207,500 | +0.10(+1.23%) |
Nov 21, 2006 | 8.101 | 8.192 | 8.092 | 8.121 | 132,107 | -0.01(-0.18%) |
Nov 20, 2006 | 8.177 | 8.192 | 8.059 | 8.136 | 169,124 | -0.10(-1.22%) |
Nov 17, 2006 | 8.148 | 8.245 | 8.133 | 8.236 | 87,279 | +0.08(+0.97%) |
Nov 16, 2006 | 8.130 | 8.189 | 8.121 | 8.156 | 139,239 | +0.02(+0.22%) |
Nov 15, 2006 | 8.092 | 8.209 | 8.092 | 8.139 | 78,788 | +0.05(+0.66%) |
Nov 14, 2006 | 8.089 | 8.139 | 8.086 | 8.086 | 117,504 | -0.00(-0.04%) |
Nov 13, 2006 | 8.171 | 8.201 | 8.083 | 8.089 | 220,065 | -0.08(-1.01%) |
Nov 10, 2006 | 8.139 | 8.315 | 8.139 | 8.171 | 170,822 | -0.01(-0.11%) |
Nov 09, 2006 | 8.201 | 8.289 | 8.171 | 8.180 | 112,410 | +0.00(+0.00%) |
Nov 08, 2006 | 8.162 | 8.230 | 8.162 | 8.180 | 98,825 | -0.04(-0.50%) |
Nov 07, 2006 | 8.183 | 8.230 | 8.139 | 8.221 | 122,937 | +0.06(+0.76%) |
Nov 06, 2006 | 8.101 | 8.224 | 8.101 | 8.159 | 77,090 | +0.04(+0.43%) |
Nov 03, 2006 | 8.251 | 8.321 | 8.077 | 8.124 | 130,409 | -0.12(-1.46%) |
Nov 02, 2006 | 8.301 | 8.315 | 8.186 | 8.245 | 98,146 | -0.08(-0.99%) |
Nov 01, 2006 | 8.307 | 8.368 | 8.274 | 8.327 | 112,410 | -0.02(-0.21%) |
Oct 31, 2006 | 8.283 | 8.451 | 8.271 | 8.345 | 103,240 | +0.03(+0.39%) |
Oct 30, 2006 | 8.430 | 8.472 | 8.310 | 8.313 | 105,278 | -0.08(-0.98%) |
Oct 27, 2006 | 8.436 | 8.504 | 8.330 | 8.395 | 181,690 | -0.01(-0.07%) |
Oct 26, 2006 | 8.304 | 8.416 | 8.304 | 8.401 | 159,955 | +0.14(+1.64%) |
Oct 25, 2006 | 8.368 | 8.374 | 8.177 | 8.265 | 234,329 | -0.10(-1.16%) |
Oct 24, 2006 | 8.333 | 8.483 | 8.327 | 8.363 | 225,839 | +0.04(+0.53%) |
Oct 23, 2006 | 8.260 | 8.389 | 8.245 | 8.318 | 111,051 | +0.08(+0.97%) |
Oct 20, 2006 | 8.145 | 8.307 | 8.145 | 8.239 | 112,410 | +0.11(+1.38%) |
Oct 19, 2006 | 8.177 | 8.239 | 8.098 | 8.127 | 105,278 | -0.04(-0.47%) |
Oct 18, 2006 | 8.127 | 8.230 | 8.106 | 8.165 | 121,919 | +0.08(+0.95%) |
Oct 17, 2006 | 8.092 | 8.215 | 8.050 | 8.089 | 118,183 | -0.03(-0.40%) |
Oct 16, 2006 | 8.142 | 8.230 | 8.050 | 8.121 | 99,165 | -0.00(-0.04%) |
Oct 13, 2006 | 8.092 | 8.156 | 8.009 | 8.124 | 104,938 | +0.04(+0.51%) |
Oct 12, 2006 | 8.098 | 8.192 | 8.045 | 8.083 | 100,523 | +0.00(+0.00%) |
Oct 11, 2006 | 8.053 | 8.112 | 8.009 | 8.083 | 100,863 | +0.01(+0.11%) |
Oct 10, 2006 | 8.033 | 8.156 | 8.018 | 8.074 | 130,748 | +0.04(+0.48%) |
Oct 09, 2006 | 7.927 | 8.042 | 7.918 | 8.036 | 131,767 | +0.11(+1.37%) |
Oct 06, 2006 | 7.877 | 7.950 | 7.809 | 7.927 | 140,257 | +0.03(+0.41%) |
Oct 05, 2006 | 7.891 | 7.971 | 7.850 | 7.894 | 112,749 | -0.04(-0.45%) |
Oct 04, 2006 | 8.000 | 8.000 | 7.859 | 7.930 | 230,254 | -0.06(-0.77%) |
Oct 03, 2006 | 8.139 | 8.156 | 7.930 | 7.992 | 273,384 | -0.18(-2.20%) |
Oct 02, 2006 | 8.112 | 8.171 | 8.112 | 8.171 | 114,447 | +0.04(+0.51%) |
Sep 29, 2006 | 8.112 | 8.192 | 8.106 | 8.130 | 133,126 | +0.06(+0.80%) |
Sep 28, 2006 | 7.942 | 8.065 | 7.930 | 8.065 | 184,067 | +0.11(+1.44%) |
Sep 27, 2006 | 7.874 | 7.950 | 7.838 | 7.950 | 123,617 | +0.08(+1.05%) |
Sep 26, 2006 | 7.847 | 7.936 | 7.821 | 7.868 | 204,443 | +0.03(+0.41%) |
Sep 25, 2006 | 7.797 | 7.874 | 7.780 | 7.836 | 117,504 | +0.03(+0.38%) |
Sep 22, 2006 | 7.774 | 7.830 | 7.756 | 7.806 | 139,918 | +0.03(+0.42%) |
Sep 21, 2006 | 7.833 | 7.833 | 7.759 | 7.774 | 127,013 | -0.06(-0.75%) |
Sep 20, 2006 | 7.850 | 7.930 | 7.833 | 7.833 | 151,465 | -0.08(-1.00%) |
Sep 19, 2006 | 7.921 | 8.003 | 7.912 | 7.912 | 96,448 | -0.02(-0.30%) |
Sep 18, 2006 | 7.933 | 7.975 | 7.897 | 7.936 | 103,240 | +0.00(+0.00%) |
Sep 15, 2006 | 7.933 | 8.012 | 7.909 | 7.936 | 125,315 | +0.02(+0.26%) |
Sep 14, 2006 | 7.868 | 7.930 | 7.824 | 7.915 | 170,143 | +0.07(+0.86%) |
Sep 13, 2006 | 7.777 | 7.891 | 7.777 | 7.847 | 207,160 | +0.00(+0.04%) |
Sep 12, 2006 | 7.833 | 7.862 | 7.777 | 7.844 | 223,122 | +0.04(+0.53%) |
Sep 11, 2006 | 7.962 | 7.962 | 7.788 | 7.803 | 106,636 | -0.16(-1.96%) |
Sep 08, 2006 | 8.009 | 8.033 | 7.939 | 7.959 | 93,392 | -0.05(-0.66%) |
Sep 07, 2006 | 8.053 | 8.071 | 7.894 | 8.012 | 254,366 | -0.01(-0.15%) |
Sep 06, 2006 | 8.321 | 8.333 | 7.995 | 8.024 | 139,918 | -0.29(-3.51%) |
Sep 05, 2006 | 8.354 | 8.356 | 8.315 | 8.315 | 91,014 | -0.01(-0.07%) |
Sep 01, 2006 | 8.321 | 8.351 | 8.283 | 8.321 | 105,278 | +0.04(+0.53%) |
Aug 31, 2006 | 8.342 | 8.389 | 8.248 | 8.277 | 118,183 | +0.00(+0.00%) |
Aug 30, 2006 | 8.180 | 8.298 | 8.174 | 8.277 | 132,107 | +0.06(+0.79%) |
Aug 29, 2006 | 8.245 | 8.245 | 8.171 | 8.212 | 106,297 | +0.02(+0.22%) |
Aug 28, 2006 | 8.230 | 8.230 | 8.171 | 8.195 | 113,428 | -0.02(-0.29%) |
Aug 25, 2006 | 8.186 | 8.318 | 8.168 | 8.218 | 147,050 | +0.03(+0.40%) |
Aug 24, 2006 | 8.127 | 8.189 | 8.127 | 8.186 | 104,599 | +0.04(+0.51%) |
Aug 23, 2006 | 8.174 | 8.183 | 8.098 | 8.145 | 129,730 | -0.01(-0.07%) |
Aug 22, 2006 | 8.215 | 8.245 | 8.127 | 8.151 | 95,429 | -0.12(-1.49%) |
Aug 21, 2006 | 8.245 | 8.377 | 8.215 | 8.274 | 152,144 | +0.07(+0.83%) |
Aug 18, 2006 | 8.230 | 8.318 | 8.180 | 8.207 | 124,296 | +0.02(+0.25%) |
Aug 17, 2006 | 8.230 | 8.310 | 8.139 | 8.186 | 109,353 | -0.03(-0.36%) |
Aug 16, 2006 | 8.112 | 8.239 | 8.112 | 8.215 | 121,239 | +0.12(+1.45%) |
Aug 15, 2006 | 8.092 | 8.139 | 8.080 | 8.098 | 121,579 | +0.05(+0.66%) |
Aug 14, 2006 | 8.036 | 8.062 | 7.997 | 8.045 | 102,221 | +0.01(+0.07%) |
Aug 11, 2006 | 8.136 | 8.142 | 7.992 | 8.039 | 94,750 | -0.10(-1.19%) |
Aug 10, 2006 | 8.236 | 8.236 | 8.104 | 8.136 | 85,241 | -0.10(-1.22%) |
Aug 09, 2006 | 8.127 | 8.245 | 8.109 | 8.236 | 90,335 | +0.14(+1.78%) |
Aug 08, 2006 | 8.083 | 8.156 | 8.068 | 8.092 | 110,372 | -0.01(-0.11%) |
Aug 07, 2006 | 8.074 | 8.130 | 8.068 | 8.101 | 47,884 | +0.03(+0.40%) |
Aug 04, 2006 | 8.062 | 8.201 | 8.024 | 8.068 | 91,354 | +0.06(+0.70%) |
Aug 03, 2006 | 8.027 | 8.027 | 7.944 | 8.012 | 136,522 | -0.04(-0.48%) |
Aug 02, 2006 | 7.980 | 8.095 | 7.980 | 8.050 | 185,425 | +0.03(+0.37%) |
Aug 01, 2006 | 8.039 | 8.039 | 7.980 | 8.021 | 95,769 | -0.02(-0.29%) |
Jul 31, 2006 | 8.059 | 8.068 | 8.021 | 8.045 | 140,257 | +0.01(+0.11%) |
Jul 28, 2006 | 8.003 | 8.092 | 8.003 | 8.036 | 127,352 | +0.07(+0.89%) |
Jul 27, 2006 | 8.030 | 8.080 | 7.921 | 7.965 | 113,089 | -0.06(-0.81%) |
Jul 26, 2006 | 7.997 | 8.033 | 7.944 | 8.030 | 130,409 | +0.09(+1.07%) |
Jul 25, 2006 | 7.921 | 8.009 | 7.891 | 7.944 | 81,845 | +0.05(+0.67%) |
Jul 24, 2006 | 7.744 | 7.891 | 7.727 | 7.891 | 91,694 | +0.10(+1.32%) |
Jul 21, 2006 | 7.797 | 7.800 | 7.750 | 7.788 | 83,883 | -0.01(-0.11%) |
Jul 20, 2006 | 7.774 | 7.827 | 7.697 | 7.797 | 57,733 | +0.01(+0.15%) |
Jul 19, 2006 | 7.818 | 7.818 | 7.721 | 7.785 | 184,746 | +0.00(+0.00%) |
Jul 18, 2006 | 7.833 | 7.862 | 7.753 | 7.785 | 75,392 | -0.05(-0.60%) |
Jul 17, 2006 | 7.853 | 7.900 | 7.768 | 7.833 | 97,127 | -0.02(-0.26%) |
Jul 14, 2006 | 7.865 | 8.033 | 7.788 | 7.853 | 57,393 | +0.00(+0.04%) |
Jul 13, 2006 | 7.927 | 7.927 | 7.815 | 7.850 | 79,807 | -0.11(-1.37%) |
Jul 12, 2006 | 8.024 | 8.024 | 7.877 | 7.959 | 106,297 | -0.06(-0.81%) |
Jul 11, 2006 | 7.930 | 8.059 | 7.900 | 8.024 | 155,540 | +0.12(+1.53%) |
Jul 10, 2006 | 7.933 | 7.933 | 7.827 | 7.903 | 96,448 | -0.03(-0.37%) |
Jul 07, 2006 | 7.936 | 7.947 | 7.862 | 7.933 | 95,090 | +0.04(+0.52%) |
Jul 06, 2006 | 7.750 | 7.950 | 7.750 | 7.891 | 150,106 | +0.09(+1.13%) |
Jul 05, 2006 | 7.788 | 7.803 | 7.715 | 7.803 | 66,902 | -0.03(-0.38%) |