Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.329 | 7.427 | 7.238 | 7.247 | 185,742 | -0.01(-0.11%) |
Jul 30, 2007 | 7.386 | 7.451 | 7.124 | 7.255 | 379,302 | -0.26(-3.49%) |
Jul 27, 2007 | 7.402 | 7.558 | 7.345 | 7.517 | 90,036 | +0.14(+1.89%) |
Jul 26, 2007 | 7.517 | 7.583 | 7.263 | 7.378 | 205,499 | -0.33(-4.26%) |
Jul 25, 2007 | 7.788 | 7.845 | 7.665 | 7.706 | 97,661 | +0.00(+0.00%) |
Jul 24, 2007 | 7.902 | 7.902 | 7.706 | 7.706 | 86,070 | -0.18(-2.29%) |
Jul 23, 2007 | 7.845 | 8.001 | 7.747 | 7.886 | 86,554 | +0.02(+0.31%) |
Jul 20, 2007 | 7.919 | 7.968 | 7.829 | 7.861 | 87,950 | -0.03(-0.42%) |
Jul 19, 2007 | 7.812 | 7.984 | 7.812 | 7.894 | 50,573 | +0.06(+0.73%) |
Jul 18, 2007 | 7.820 | 7.878 | 7.788 | 7.837 | 81,518 | -0.02(-0.21%) |
Jul 17, 2007 | 7.878 | 7.894 | 7.845 | 7.853 | 59,972 | -0.05(-0.62%) |
Jul 16, 2007 | 7.870 | 7.992 | 7.812 | 7.902 | 217,992 | -0.16(-1.93%) |
Jul 13, 2007 | 8.050 | 8.058 | 8.033 | 8.058 | 62,512 | -0.02(-0.20%) |
Jul 12, 2007 | 8.009 | 8.156 | 7.943 | 8.074 | 167,839 | +0.10(+1.23%) |
Jul 11, 2007 | 7.919 | 8.033 | 7.853 | 7.976 | 57,488 | -0.03(-0.33%) |
Jul 10, 2007 | 8.033 | 8.115 | 7.952 | 8.003 | 154,402 | -0.10(-1.29%) |
Jul 09, 2007 | 8.066 | 8.156 | 8.017 | 8.107 | 153,126 | -0.09(-1.10%) |
Jul 06, 2007 | 8.378 | 8.402 | 8.189 | 8.197 | 180,412 | -0.20(-2.44%) |
Jul 05, 2007 | 8.361 | 8.411 | 8.238 | 8.402 | 212,952 | +0.04(+0.49%) |
Jul 03, 2007 | 8.197 | 8.378 | 8.181 | 8.361 | 193,935 | +0.27(+3.34%) |
Jul 02, 2007 | 7.870 | 8.115 | 7.870 | 8.091 | 158,771 | +0.20(+2.49%) |
Jun 29, 2007 | 7.894 | 8.042 | 7.861 | 7.894 | 201,554 | -0.02(-0.31%) |
Jun 28, 2007 | 7.714 | 7.952 | 7.656 | 7.919 | 162,046 | +0.24(+3.09%) |
Jun 27, 2007 | 7.665 | 7.747 | 7.533 | 7.681 | 96,343 | +0.00(+0.00%) |
Jun 26, 2007 | 7.550 | 7.788 | 7.550 | 7.681 | 334,572 | +0.11(+1.52%) |
Jun 25, 2007 | 7.533 | 7.591 | 7.460 | 7.566 | 95,737 | +0.05(+0.65%) |
Jun 22, 2007 | 7.656 | 7.656 | 7.460 | 7.517 | 201,074 | -0.16(-2.13%) |
Jun 21, 2007 | 7.615 | 7.747 | 7.558 | 7.681 | 145,723 | +0.03(+0.43%) |
Jun 20, 2007 | 7.738 | 7.738 | 7.615 | 7.648 | 153,584 | -0.12(-1.58%) |
Jun 19, 2007 | 7.771 | 7.820 | 7.706 | 7.771 | 67,460 | -0.06(-0.73%) |
Jun 18, 2007 | 7.812 | 7.911 | 7.722 | 7.829 | 168,467 | +0.00(+0.00%) |
Jun 15, 2007 | 7.788 | 7.853 | 7.714 | 7.829 | 96,127 | +0.11(+1.49%) |
Jun 14, 2007 | 7.755 | 7.902 | 7.468 | 7.714 | 198,476 | -0.02(-0.21%) |
Jun 13, 2007 | 7.714 | 7.820 | 7.665 | 7.730 | 339,252 | +0.01(+0.11%) |
Jun 12, 2007 | 7.870 | 7.976 | 7.689 | 7.722 | 99,055 | -0.19(-2.38%) |
Jun 11, 2007 | 7.853 | 7.952 | 7.796 | 7.911 | 117,478 | +0.03(+0.42%) |
Jun 08, 2007 | 7.968 | 7.968 | 7.788 | 7.878 | 135,358 | -0.07(-0.93%) |
Jun 07, 2007 | 7.927 | 7.992 | 7.812 | 7.952 | 226,451 | -0.01(-0.10%) |
Jun 06, 2007 | 7.919 | 7.960 | 7.706 | 7.960 | 146,030 | +0.01(+0.10%) |
Jun 05, 2007 | 7.992 | 8.033 | 7.919 | 7.952 | 79,766 | -0.05(-0.61%) |
Jun 04, 2007 | 8.066 | 8.091 | 7.984 | 8.001 | 109,274 | -0.09(-1.11%) |
Jun 01, 2007 | 8.091 | 8.132 | 7.935 | 8.091 | 141,395 | +0.03(+0.41%) |
May 31, 2007 | 7.968 | 8.099 | 7.894 | 8.058 | 158,988 | +0.05(+0.61%) |
May 30, 2007 | 8.001 | 8.009 | 7.853 | 8.009 | 154,707 | -0.05(-0.61%) |
May 29, 2007 | 8.058 | 8.066 | 7.919 | 8.058 | 117,641 | -0.02(-0.30%) |
May 25, 2007 | 8.091 | 8.107 | 7.960 | 8.083 | 162,426 | +0.03(+0.36%) |
May 24, 2007 | 7.788 | 8.107 | 7.747 | 8.054 | 481,229 | +0.24(+3.10%) |
May 23, 2007 | 7.804 | 7.837 | 7.755 | 7.812 | 143,166 | +0.04(+0.53%) |
May 22, 2007 | 7.747 | 7.804 | 7.697 | 7.771 | 92,382 | +0.04(+0.53%) |
May 21, 2007 | 7.747 | 7.829 | 7.656 | 7.730 | 121,902 | -0.03(-0.42%) |
May 18, 2007 | 7.615 | 7.804 | 7.605 | 7.763 | 145,540 | +0.11(+1.50%) |
May 17, 2007 | 7.689 | 7.697 | 7.591 | 7.648 | 168,761 | -0.10(-1.27%) |
May 16, 2007 | 7.763 | 7.870 | 7.730 | 7.747 | 126,132 | -0.02(-0.32%) |
May 15, 2007 | 7.943 | 7.943 | 7.730 | 7.771 | 205,798 | -0.17(-2.17%) |
May 14, 2007 | 7.992 | 8.033 | 7.730 | 7.943 | 614,543 | +0.26(+3.42%) |
May 11, 2007 | 7.525 | 7.771 | 7.525 | 7.681 | 86,495 | -0.04(-0.53%) |
May 10, 2007 | 7.829 | 7.902 | 7.722 | 7.722 | 99,366 | -0.19(-2.38%) |
May 09, 2007 | 7.837 | 7.976 | 7.829 | 7.911 | 400,128 | +0.07(+0.94%) |
May 08, 2007 | 7.583 | 7.992 | 7.484 | 7.837 | 718,973 | +0.27(+3.58%) |
May 07, 2007 | 7.583 | 7.656 | 7.501 | 7.566 | 339,401 | +0.11(+1.54%) |
May 04, 2007 | 7.460 | 7.533 | 7.427 | 7.451 | 119,877 | -0.02(-0.33%) |
May 03, 2007 | 7.443 | 7.566 | 7.419 | 7.476 | 68,009 | +0.07(+0.88%) |
May 02, 2007 | 7.517 | 7.517 | 7.378 | 7.410 | 179,385 | -0.11(-1.42%) |
May 01, 2007 | 7.583 | 7.599 | 7.468 | 7.517 | 183,860 | +0.04(+0.55%) |
Apr 30, 2007 | 7.460 | 7.591 | 7.460 | 7.476 | 205,745 | +0.14(+1.90%) |
Apr 27, 2007 | 7.419 | 7.419 | 7.271 | 7.337 | 149,678 | +0.07(+1.02%) |
Apr 26, 2007 | 7.378 | 7.419 | 7.230 | 7.263 | 121,567 | -0.07(-1.01%) |
Apr 25, 2007 | 7.369 | 7.419 | 7.304 | 7.337 | 243,632 | +0.02(+0.22%) |
Apr 24, 2007 | 7.255 | 7.369 | 7.214 | 7.320 | 152,807 | +0.05(+0.62%) |
Apr 23, 2007 | 7.337 | 7.419 | 7.238 | 7.275 | 152,752 | -0.01(-0.17%) |
Apr 20, 2007 | 7.353 | 7.369 | 7.132 | 7.288 | 162,268 | +0.00(+0.00%) |
Apr 19, 2007 | 7.255 | 7.525 | 7.255 | 7.288 | 400,246 | +0.43(+6.21%) |
Apr 18, 2007 | 6.755 | 6.927 | 6.755 | 6.861 | 467,195 | +0.07(+1.09%) |
Apr 17, 2007 | 6.787 | 6.796 | 6.722 | 6.787 | 536,075 | +0.04(+0.61%) |
Apr 16, 2007 | 6.656 | 6.902 | 6.656 | 6.746 | 174,604 | +0.11(+1.60%) |
Apr 13, 2007 | 6.632 | 6.656 | 6.574 | 6.640 | 656,444 | +0.02(+0.37%) |
Apr 12, 2007 | 6.796 | 6.796 | 6.460 | 6.615 | 153,004 | -0.13(-1.94%) |
Apr 11, 2007 | 6.820 | 6.861 | 6.722 | 6.746 | 406,652 | -0.05(-0.72%) |
Apr 10, 2007 | 6.796 | 6.828 | 6.722 | 6.796 | 438,833 | -0.02(-0.36%) |
Apr 09, 2007 | 6.804 | 6.861 | 6.763 | 6.820 | 114,642 | +0.00(+0.00%) |
Apr 05, 2007 | 6.845 | 6.845 | 6.746 | 6.820 | 71,783 | +0.04(+0.60%) |
Apr 04, 2007 | 6.804 | 6.886 | 6.755 | 6.779 | 157,878 | -0.05(-0.72%) |
Apr 03, 2007 | 6.763 | 6.886 | 6.746 | 6.828 | 87,805 | +0.04(+0.60%) |
Apr 02, 2007 | 6.779 | 6.820 | 6.730 | 6.787 | 96,716 | +0.02(+0.36%) |
Mar 30, 2007 | 6.828 | 6.837 | 6.755 | 6.763 | 87,154 | -0.02(-0.24%) |
Mar 29, 2007 | 6.738 | 6.787 | 6.689 | 6.779 | 224,064 | +0.08(+1.22%) |
Mar 28, 2007 | 6.591 | 6.714 | 6.591 | 6.697 | 215,914 | +0.02(+0.25%) |
Mar 27, 2007 | 6.681 | 6.705 | 6.609 | 6.681 | 37,817 | +0.02(+0.25%) |
Mar 26, 2007 | 6.697 | 6.705 | 6.583 | 6.665 | 143,998 | +0.06(+0.87%) |
Mar 23, 2007 | 6.501 | 6.673 | 6.501 | 6.607 | 106,099 | +0.13(+2.03%) |
Mar 22, 2007 | 6.558 | 6.689 | 6.427 | 6.476 | 212,220 | -0.07(-1.13%) |
Mar 21, 2007 | 6.673 | 6.689 | 6.517 | 6.550 | 201,714 | -0.07(-1.11%) |
Mar 20, 2007 | 6.566 | 6.624 | 6.509 | 6.624 | 316,094 | +0.16(+2.41%) |
Mar 19, 2007 | 6.468 | 6.517 | 6.386 | 6.468 | 234,648 | -0.02(-0.25%) |
Mar 16, 2007 | 6.583 | 6.697 | 6.468 | 6.484 | 132,648 | -0.07(-1.13%) |
Mar 15, 2007 | 6.599 | 6.673 | 6.525 | 6.558 | 104,052 | -0.07(-0.99%) |
Mar 14, 2007 | 6.566 | 6.697 | 6.492 | 6.624 | 236,760 | -0.07(-0.98%) |
Mar 13, 2007 | 6.755 | 6.779 | 6.566 | 6.689 | 235,448 | -0.07(-0.97%) |
Mar 12, 2007 | 6.779 | 6.845 | 6.673 | 6.755 | 355,605 | -0.05(-0.72%) |
Mar 09, 2007 | 6.902 | 6.919 | 6.730 | 6.804 | 519,314 | -0.04(-0.60%) |
Mar 08, 2007 | 6.886 | 7.001 | 6.845 | 6.845 | 164,595 | +0.00(+0.00%) |
Mar 07, 2007 | 6.779 | 6.919 | 6.779 | 6.845 | 407,698 | +0.08(+1.21%) |
Mar 06, 2007 | 6.722 | 6.853 | 6.722 | 6.763 | 323,701 | +0.05(+0.73%) |
Mar 05, 2007 | 6.779 | 6.779 | 6.681 | 6.714 | 418,819 | -0.13(-1.92%) |
Mar 02, 2007 | 6.787 | 6.853 | 6.787 | 6.845 | 171,764 | -0.02(-0.36%) |
Mar 01, 2007 | 6.828 | 6.886 | 6.697 | 6.869 | 322,999 | -0.07(-1.06%) |
Feb 28, 2007 | 6.804 | 6.943 | 6.804 | 6.943 | 129,190 | +0.15(+2.17%) |
Feb 27, 2007 | 6.968 | 6.984 | 6.714 | 6.796 | 243,472 | -0.21(-3.04%) |
Feb 26, 2007 | 7.091 | 7.124 | 7.001 | 7.009 | 116,024 | -0.07(-1.04%) |
Feb 23, 2007 | 6.984 | 7.312 | 6.984 | 7.083 | 101,946 | +0.04(+0.58%) |
Feb 22, 2007 | 7.132 | 7.230 | 7.001 | 7.042 | 177,180 | -0.11(-1.49%) |
Feb 21, 2007 | 7.132 | 7.214 | 7.132 | 7.148 | 209,262 | -0.02(-0.23%) |
Feb 20, 2007 | 7.247 | 7.247 | 7.107 | 7.165 | 315,599 | -0.20(-2.78%) |
Feb 16, 2007 | 7.369 | 7.378 | 7.304 | 7.369 | 118,434 | +0.02(+0.22%) |
Feb 15, 2007 | 7.624 | 7.648 | 7.296 | 7.353 | 585,873 | -0.32(-4.17%) |
Feb 14, 2007 | 7.665 | 7.722 | 7.624 | 7.673 | 218,652 | +0.05(+0.65%) |
Feb 13, 2007 | 8.017 | 8.115 | 7.542 | 7.624 | 525,040 | -0.36(-4.52%) |
Feb 12, 2007 | 7.911 | 8.033 | 7.689 | 7.984 | 219,612 | +0.13(+1.67%) |
Feb 09, 2007 | 7.796 | 7.952 | 7.796 | 7.853 | 116,515 | +0.07(+0.84%) |
Feb 08, 2007 | 7.763 | 7.812 | 7.722 | 7.788 | 54,808 | -0.03(-0.42%) |
Feb 07, 2007 | 7.812 | 7.853 | 7.673 | 7.820 | 121,114 | -0.02(-0.21%) |
Feb 06, 2007 | 7.894 | 7.952 | 7.738 | 7.837 | 83,318 | -0.03(-0.36%) |
Feb 05, 2007 | 7.771 | 7.927 | 7.771 | 7.865 | 163,884 | +0.27(+3.50%) |
Feb 02, 2007 | 7.779 | 7.779 | 7.427 | 7.599 | 117,194 | -0.17(-2.21%) |
Feb 01, 2007 | 7.583 | 7.788 | 7.558 | 7.771 | 441,091 | +0.38(+5.10%) |
Jan 31, 2007 | 7.115 | 7.468 | 7.115 | 7.394 | 294,470 | +0.25(+3.56%) |
Jan 30, 2007 | 7.214 | 7.279 | 7.132 | 7.140 | 97,213 | -0.07(-1.02%) |
Jan 29, 2007 | 7.214 | 7.222 | 7.132 | 7.214 | 96,393 | +0.02(+0.34%) |
Jan 26, 2007 | 7.230 | 7.243 | 7.115 | 7.189 | 111,560 | -0.07(-0.90%) |
Jan 25, 2007 | 7.206 | 7.296 | 7.111 | 7.255 | 80,909 | +0.05(+0.68%) |
Jan 24, 2007 | 7.132 | 7.222 | 7.107 | 7.206 | 67,932 | +0.02(+0.34%) |
Jan 23, 2007 | 7.206 | 7.263 | 7.115 | 7.181 | 77,126 | +0.00(+0.00%) |
Jan 22, 2007 | 7.197 | 7.271 | 7.074 | 7.181 | 98,178 | +0.01(+0.11%) |
Jan 19, 2007 | 7.107 | 7.329 | 7.107 | 7.173 | 52,572 | +0.05(+0.69%) |
Jan 18, 2007 | 7.247 | 7.255 | 7.091 | 7.124 | 175,229 | -0.07(-0.91%) |
Jan 17, 2007 | 7.115 | 7.238 | 7.107 | 7.189 | 42,870 | +0.09(+1.27%) |
Jan 16, 2007 | 7.050 | 7.206 | 7.042 | 7.099 | 160,308 | +0.03(+0.46%) |
Jan 12, 2007 | 7.099 | 7.181 | 7.058 | 7.066 | 74,611 | -0.06(-0.81%) |
Jan 11, 2007 | 7.214 | 7.271 | 7.009 | 7.124 | 79,573 | -0.06(-0.80%) |
Jan 10, 2007 | 7.091 | 7.345 | 7.066 | 7.181 | 89,220 | -0.02(-0.23%) |
Jan 09, 2007 | 7.238 | 7.525 | 7.197 | 7.197 | 301,547 | -0.07(-0.90%) |
Jan 08, 2007 | 7.247 | 7.460 | 7.247 | 7.263 | 158,785 | -0.10(-1.34%) |
Jan 05, 2007 | 7.337 | 7.410 | 7.263 | 7.361 | 251,783 | +0.02(+0.22%) |
Jan 04, 2007 | 7.304 | 7.501 | 7.214 | 7.345 | 252,706 | +0.04(+0.56%) |
Jan 03, 2007 | 7.173 | 7.443 | 7.140 | 7.304 | 251,021 | +0.08(+1.14%) |
Dec 29, 2006 | 7.247 | 7.329 | 7.148 | 7.222 | 218,617 | -0.05(-0.68%) |
Dec 28, 2006 | 7.173 | 7.312 | 7.107 | 7.271 | 530,495 | +0.06(+0.80%) |
Dec 27, 2006 | 7.263 | 7.312 | 7.181 | 7.214 | 297,171 | -0.08(-1.12%) |
Dec 26, 2006 | 7.361 | 7.402 | 7.296 | 7.296 | 313,627 | -0.09(-1.22%) |
Dec 22, 2006 | 7.402 | 7.492 | 7.386 | 7.386 | 73,309 | -0.04(-0.55%) |
Dec 21, 2006 | 7.427 | 7.435 | 7.361 | 7.427 | 325,862 | -0.03(-0.44%) |
Dec 20, 2006 | 7.402 | 7.558 | 7.378 | 7.460 | 210,323 | +0.06(+0.78%) |
Dec 19, 2006 | 7.460 | 7.460 | 7.337 | 7.402 | 334,580 | -0.08(-1.10%) |
Dec 18, 2006 | 7.599 | 7.697 | 7.460 | 7.484 | 390,070 | -0.11(-1.40%) |
Dec 15, 2006 | 7.173 | 7.771 | 7.148 | 7.591 | 1,797,546 | +0.33(+4.51%) |
Dec 14, 2006 | 7.304 | 7.369 | 7.189 | 7.263 | 268,861 | +0.03(+0.45%) |
Dec 13, 2006 | 7.050 | 7.369 | 7.050 | 7.230 | 181,098 | +0.25(+3.64%) |
Dec 12, 2006 | 6.894 | 7.091 | 6.853 | 6.976 | 160,397 | +0.05(+0.71%) |
Dec 11, 2006 | 7.025 | 7.091 | 6.902 | 6.927 | 125,835 | -0.12(-1.74%) |
Dec 08, 2006 | 6.968 | 7.115 | 6.935 | 7.050 | 102,499 | +0.07(+0.94%) |
Dec 07, 2006 | 7.181 | 7.188 | 6.968 | 6.984 | 102,033 | -0.25(-3.40%) |
Dec 06, 2006 | 7.214 | 7.263 | 7.165 | 7.230 | 95,739 | -0.04(-0.56%) |
Dec 05, 2006 | 7.165 | 7.337 | 7.099 | 7.271 | 68,677 | +0.08(+1.12%) |
Dec 04, 2006 | 7.222 | 7.443 | 7.148 | 7.190 | 166,698 | -0.18(-2.43%) |
Dec 01, 2006 | 7.222 | 7.443 | 7.222 | 7.369 | 64,232 | +0.04(+0.56%) |
Nov 30, 2006 | 7.378 | 7.509 | 7.304 | 7.329 | 78,561 | -0.11(-1.54%) |
Nov 29, 2006 | 7.296 | 7.460 | 7.247 | 7.443 | 119,984 | +0.21(+2.95%) |
Nov 28, 2006 | 7.091 | 7.238 | 6.943 | 7.230 | 110,992 | +0.16(+2.32%) |
Nov 27, 2006 | 6.951 | 7.124 | 6.951 | 7.066 | 95,472 | +0.02(+0.35%) |
Nov 24, 2006 | 7.091 | 7.091 | 6.960 | 7.042 | 37,780 | -0.03(-0.46%) |
Nov 22, 2006 | 7.083 | 7.099 | 6.919 | 7.074 | 55,779 | +0.14(+2.01%) |
Nov 21, 2006 | 6.943 | 7.025 | 6.853 | 6.935 | 124,210 | -0.21(-2.98%) |
Nov 20, 2006 | 6.984 | 7.197 | 6.840 | 7.148 | 227,937 | +0.09(+1.28%) |
Nov 17, 2006 | 7.099 | 7.132 | 7.050 | 7.058 | 44,367 | -0.07(-1.03%) |
Nov 16, 2006 | 7.148 | 7.189 | 7.099 | 7.132 | 76,615 | -0.02(-0.34%) |
Nov 15, 2006 | 7.009 | 7.263 | 7.009 | 7.156 | 119,454 | +0.30(+4.30%) |
Nov 14, 2006 | 6.861 | 7.050 | 6.738 | 6.861 | 137,205 | -0.07(-1.06%) |
Nov 13, 2006 | 7.173 | 7.173 | 6.919 | 6.935 | 91,414 | -0.24(-3.31%) |
Nov 10, 2006 | 7.173 | 7.230 | 7.132 | 7.173 | 46,937 | -0.06(-0.79%) |
Nov 09, 2006 | 7.238 | 7.329 | 7.099 | 7.230 | 85,928 | -0.03(-0.45%) |
Nov 08, 2006 | 7.222 | 7.361 | 7.181 | 7.263 | 67,243 | -0.11(-1.45%) |
Nov 07, 2006 | 7.435 | 7.509 | 7.337 | 7.369 | 70,322 | -0.07(-0.88%) |
Nov 06, 2006 | 7.665 | 7.681 | 7.435 | 7.435 | 293,744 | +0.20(+2.83%) |
Nov 03, 2006 | 7.288 | 7.345 | 7.214 | 7.230 | 102,057 | -0.02(-0.34%) |
Nov 02, 2006 | 7.017 | 7.296 | 6.919 | 7.255 | 96,902 | -0.01(-0.11%) |
Nov 01, 2006 | 7.148 | 7.402 | 7.074 | 7.263 | 181,165 | +0.26(+3.75%) |
Oct 31, 2006 | 7.583 | 7.624 | 6.976 | 7.001 | 281,712 | -0.79(-10.11%) |
Oct 30, 2006 | 7.583 | 7.837 | 7.583 | 7.788 | 75,639 | +0.05(+0.64%) |
Oct 27, 2006 | 7.788 | 7.788 | 7.673 | 7.738 | 65,136 | -0.01(-0.11%) |
Oct 26, 2006 | 7.591 | 7.845 | 7.591 | 7.747 | 63,832 | +0.09(+1.18%) |
Oct 25, 2006 | 7.788 | 7.952 | 7.591 | 7.656 | 108,413 | -0.20(-2.51%) |
Oct 24, 2006 | 7.788 | 7.861 | 7.665 | 7.853 | 59,838 | +0.02(+0.31%) |
Oct 23, 2006 | 7.878 | 7.943 | 7.788 | 7.829 | 79,678 | -0.15(-1.85%) |
Oct 20, 2006 | 7.954 | 8.099 | 7.812 | 7.976 | 125,543 | +0.05(+0.62%) |
Oct 19, 2006 | 7.779 | 8.042 | 7.632 | 7.927 | 116,650 | +0.18(+2.33%) |
Oct 18, 2006 | 8.033 | 8.033 | 7.747 | 7.747 | 84,709 | -0.27(-3.37%) |
Oct 17, 2006 | 8.074 | 8.132 | 7.870 | 8.017 | 95,408 | -0.11(-1.41%) |
Oct 16, 2006 | 8.181 | 8.197 | 8.074 | 8.132 | 108,742 | -0.07(-0.90%) |
Oct 13, 2006 | 8.156 | 8.353 | 8.125 | 8.206 | 167,306 | +0.05(+0.60%) |
Oct 12, 2006 | 7.992 | 8.238 | 7.952 | 8.156 | 72,820 | +0.21(+2.68%) |
Oct 11, 2006 | 8.091 | 8.091 | 7.722 | 7.943 | 265,765 | -0.16(-1.92%) |
Oct 10, 2006 | 8.156 | 8.279 | 8.013 | 8.099 | 129,393 | +0.01(+0.10%) |
Oct 09, 2006 | 8.107 | 8.411 | 7.968 | 8.091 | 319,748 | -0.10(-1.20%) |
Oct 06, 2006 | 7.747 | 8.279 | 7.706 | 8.189 | 326,677 | +0.50(+6.50%) |
Oct 05, 2006 | 7.788 | 7.788 | 7.640 | 7.689 | 58,778 | -0.06(-0.74%) |
Oct 04, 2006 | 7.615 | 7.779 | 7.542 | 7.747 | 142,617 | +0.13(+1.72%) |
Oct 03, 2006 | 7.329 | 7.681 | 7.279 | 7.615 | 77,995 | +0.16(+2.09%) |
Oct 02, 2006 | 7.640 | 7.722 | 7.402 | 7.460 | 44,705 | -0.02(-0.22%) |
Sep 29, 2006 | 7.460 | 7.550 | 7.394 | 7.476 | 46,463 | -0.02(-0.22%) |
Sep 28, 2006 | 7.419 | 7.492 | 7.394 | 7.492 | 42,099 | +0.00(+0.00%) |
Sep 27, 2006 | 7.369 | 7.574 | 7.369 | 7.492 | 46,079 | +0.00(+0.00%) |
Sep 26, 2006 | 7.296 | 7.517 | 7.050 | 7.492 | 97,202 | +0.07(+0.88%) |
Sep 25, 2006 | 7.722 | 7.722 | 7.296 | 7.427 | 106,274 | -0.16(-2.05%) |
Sep 22, 2006 | 7.755 | 7.829 | 7.558 | 7.583 | 70,866 | -0.24(-3.04%) |
Sep 21, 2006 | 7.673 | 7.829 | 7.624 | 7.820 | 56,509 | +0.14(+1.81%) |
Sep 20, 2006 | 7.624 | 7.697 | 7.525 | 7.681 | 77,209 | +0.12(+1.63%) |
Sep 19, 2006 | 7.845 | 7.845 | 7.386 | 7.558 | 163,667 | -0.26(-3.35%) |
Sep 18, 2006 | 7.632 | 7.919 | 7.509 | 7.820 | 316,637 | +0.19(+2.47%) |
Sep 15, 2006 | 7.517 | 7.673 | 7.427 | 7.632 | 180,945 | +0.17(+2.31%) |
Sep 14, 2006 | 7.476 | 7.583 | 7.394 | 7.460 | 280,471 | -0.06(-0.76%) |
Sep 13, 2006 | 7.320 | 7.583 | 7.320 | 7.517 | 430,685 | +0.22(+3.03%) |
Sep 12, 2006 | 7.083 | 7.533 | 7.083 | 7.296 | 507,091 | +0.11(+1.60%) |
Sep 11, 2006 | 7.337 | 7.345 | 7.107 | 7.181 | 152,027 | -0.17(-2.34%) |
Sep 08, 2006 | 7.233 | 7.378 | 7.230 | 7.353 | 87,279 | +0.06(+0.79%) |
Sep 07, 2006 | 7.296 | 7.460 | 7.173 | 7.296 | 293,628 | -0.05(-0.67%) |
Sep 06, 2006 | 7.624 | 7.624 | 7.345 | 7.345 | 251,019 | -0.32(-4.17%) |
Sep 05, 2006 | 7.148 | 7.697 | 7.050 | 7.665 | 549,573 | +0.57(+8.09%) |
Sep 01, 2006 | 6.837 | 7.124 | 6.722 | 7.091 | 244,812 | +0.34(+4.98%) |
Aug 31, 2006 | 6.722 | 6.828 | 6.722 | 6.755 | 42,750 | -0.02(-0.24%) |
Aug 30, 2006 | 6.763 | 6.804 | 6.730 | 6.771 | 81,482 | -0.02(-0.24%) |
Aug 29, 2006 | 6.648 | 6.787 | 6.632 | 6.787 | 49,481 | +0.10(+1.47%) |
Aug 28, 2006 | 6.484 | 6.689 | 6.460 | 6.689 | 81,587 | +0.15(+2.26%) |
Aug 25, 2006 | 6.435 | 6.558 | 6.435 | 6.542 | 52,100 | +0.11(+1.66%) |
Aug 24, 2006 | 6.312 | 6.476 | 6.312 | 6.435 | 13,838 | +0.08(+1.29%) |
Aug 23, 2006 | 6.353 | 6.427 | 6.230 | 6.353 | 60,738 | -0.09(-1.40%) |
Aug 22, 2006 | 6.574 | 6.574 | 6.328 | 6.443 | 123,382 | -0.11(-1.63%) |
Aug 21, 2006 | 6.681 | 6.681 | 6.533 | 6.550 | 12,355 | -0.15(-2.20%) |
Aug 18, 2006 | 6.427 | 6.697 | 6.427 | 6.697 | 25,688 | +0.20(+3.03%) |
Aug 17, 2006 | 6.705 | 6.705 | 6.501 | 6.501 | 23,619 | -0.20(-2.94%) |
Aug 16, 2006 | 6.705 | 6.705 | 6.476 | 6.697 | 45,966 | -0.02(-0.24%) |
Aug 15, 2006 | 6.738 | 6.738 | 6.597 | 6.714 | 62,675 | +0.07(+1.11%) |
Aug 14, 2006 | 6.738 | 6.853 | 6.550 | 6.640 | 41,487 | -0.01(-0.12%) |
Aug 11, 2006 | 6.640 | 6.656 | 6.558 | 6.648 | 14,150 | +0.03(+0.50%) |
Aug 10, 2006 | 6.656 | 6.656 | 6.386 | 6.615 | 34,525 | +0.01(+0.12%) |
Aug 09, 2006 | 6.722 | 6.722 | 6.607 | 6.607 | 42,281 | -0.07(-1.10%) |
Aug 08, 2006 | 6.599 | 6.722 | 6.599 | 6.681 | 31,380 | +0.06(+0.87%) |
Aug 07, 2006 | 6.542 | 6.665 | 6.460 | 6.624 | 30,816 | +0.05(+0.75%) |
Aug 04, 2006 | 6.632 | 6.632 | 6.525 | 6.574 | 11,359 | +0.06(+0.88%) |
Aug 03, 2006 | 6.681 | 6.705 | 6.517 | 6.517 | 14,531 | -0.11(-1.73%) |
Aug 02, 2006 | 6.460 | 6.697 | 6.460 | 6.632 | 53,962 | +0.30(+4.66%) |