Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.788 | 9.111 | 8.925 | 9.017 | 12,661,674 | -0.25(-2.68%) |
Mar 29, 2007 | 9.295 | 9.316 | 9.219 | 9.265 | 2,022,125 | -0.01(-0.12%) |
Mar 28, 2007 | 9.134 | 9.318 | 9.127 | 9.277 | 4,371,670 | +0.12(+1.31%) |
Mar 27, 2007 | 9.145 | 9.175 | 9.136 | 9.157 | 1,740,757 | +0.01(+0.08%) |
Mar 26, 2007 | 9.111 | 9.166 | 9.086 | 9.150 | 2,973,413 | +0.04(+0.43%) |
Mar 23, 2007 | 9.205 | 9.318 | 9.056 | 9.111 | 7,418,104 | +0.10(+1.15%) |
Mar 22, 2007 | 8.945 | 9.021 | 8.908 | 9.007 | 1,666,433 | +0.02(+0.18%) |
Mar 21, 2007 | 8.973 | 8.998 | 8.865 | 8.991 | 3,279,730 | -0.01(-0.08%) |
Mar 20, 2007 | 8.766 | 9.012 | 8.766 | 8.998 | 9,905,149 | +0.25(+2.81%) |
Mar 19, 2007 | 8.720 | 8.754 | 8.651 | 8.752 | 2,640,909 | +0.10(+1.17%) |
Mar 16, 2007 | 8.605 | 8.720 | 8.602 | 8.651 | 1,531,692 | +0.05(+0.53%) |
Mar 15, 2007 | 8.625 | 8.651 | 8.577 | 8.605 | 1,764,654 | -0.02(-0.24%) |
Mar 14, 2007 | 8.628 | 8.743 | 8.579 | 8.625 | 3,766,642 | -0.03(-0.35%) |
Mar 13, 2007 | 8.717 | 8.706 | 8.605 | 8.655 | 2,487,914 | -0.06(-0.71%) |
Mar 12, 2007 | 8.670 | 8.750 | 8.648 | 8.717 | 1,871,151 | +0.03(+0.37%) |
Mar 09, 2007 | 8.586 | 8.752 | 8.582 | 8.685 | 5,225,315 | +0.10(+1.15%) |
Mar 08, 2007 | 8.559 | 8.660 | 8.549 | 8.586 | 2,161,060 | +0.03(+0.32%) |
Mar 07, 2007 | 8.513 | 8.579 | 8.513 | 8.559 | 1,407,383 | +0.05(+0.54%) |
Mar 06, 2007 | 8.483 | 8.554 | 8.478 | 8.513 | 3,265,930 | +0.03(+0.38%) |
Mar 05, 2007 | 8.653 | 8.671 | 8.451 | 8.480 | 4,432,955 | -0.17(-1.94%) |
Mar 02, 2007 | 8.619 | 8.655 | 8.582 | 8.648 | 1,169,632 | +0.02(+0.21%) |
Mar 01, 2007 | 8.662 | 8.685 | 8.589 | 8.630 | 2,360,328 | -0.03(-0.37%) |
Feb 28, 2007 | 8.628 | 8.701 | 8.586 | 8.662 | 4,029,603 | +0.03(+0.40%) |
Feb 27, 2007 | 8.729 | 8.814 | 8.570 | 8.628 | 6,806,122 | -0.06(-0.66%) |
Feb 26, 2007 | 8.674 | 8.697 | 8.632 | 8.685 | 2,310,143 | -0.01(-0.08%) |
Feb 23, 2007 | 8.630 | 8.699 | 8.628 | 8.692 | 3,399,801 | +0.06(+0.72%) |
Feb 22, 2007 | 8.651 | 8.671 | 8.628 | 8.630 | 2,739,574 | -0.00(-0.03%) |
Feb 21, 2007 | 8.619 | 8.662 | 8.605 | 8.632 | 4,134,788 | +0.01(+0.16%) |
Feb 20, 2007 | 8.655 | 8.669 | 8.612 | 8.619 | 8,996,739 | -0.04(-0.50%) |
Feb 16, 2007 | 8.628 | 8.683 | 8.609 | 8.662 | 7,813,197 | +0.03(+0.32%) |
Feb 15, 2007 | 8.743 | 8.757 | 8.554 | 8.635 | 4,908,458 | -0.10(-1.18%) |
Feb 14, 2007 | 8.777 | 8.796 | 8.731 | 8.738 | 5,956,424 | -0.03(-0.34%) |
Feb 13, 2007 | 8.789 | 8.789 | 8.729 | 8.768 | 5,063,804 | -0.03(-0.37%) |
Feb 12, 2007 | 8.823 | 8.835 | 8.743 | 8.800 | 6,713,365 | -0.02(-0.21%) |
Feb 09, 2007 | 8.823 | 8.890 | 8.805 | 8.819 | 7,089,946 | -0.00(-0.05%) |
Feb 08, 2007 | 8.855 | 8.895 | 8.812 | 8.823 | 9,392,267 | -0.03(-0.36%) |
Feb 07, 2007 | 9.042 | 9.051 | 8.777 | 8.855 | 28,172,888 | -0.30(-3.29%) |
Feb 06, 2007 | 9.203 | 9.283 | 9.141 | 9.157 | 20,262,764 | -0.07(-0.80%) |
Feb 05, 2007 | 9.104 | 9.300 | 9.053 | 9.230 | 36,938,396 | +1.62(+21.21%) |
Feb 02, 2007 | 7.569 | 7.691 | 7.558 | 7.615 | 2,626,566 | +0.09(+1.16%) |
Feb 01, 2007 | 7.592 | 7.615 | 7.477 | 7.528 | 2,308,405 | -0.02(-0.24%) |
Jan 31, 2007 | 7.537 | 7.710 | 7.491 | 7.546 | 3,573,659 | +0.01(+0.15%) |
Jan 30, 2007 | 7.615 | 7.615 | 7.491 | 7.535 | 3,749,256 | -0.09(-1.21%) |
Jan 29, 2007 | 7.636 | 7.705 | 7.558 | 7.627 | 1,669,475 | -0.01(-0.12%) |
Jan 26, 2007 | 7.776 | 7.776 | 7.599 | 7.636 | 1,557,771 | -0.14(-1.80%) |
Jan 25, 2007 | 7.661 | 7.788 | 7.652 | 7.776 | 2,371,428 | +0.13(+1.65%) |
Jan 24, 2007 | 7.569 | 7.666 | 7.544 | 7.650 | 1,857,242 | +0.09(+1.13%) |
Jan 23, 2007 | 7.535 | 7.592 | 7.489 | 7.565 | 1,463,887 | +0.05(+0.64%) |
Jan 22, 2007 | 7.604 | 7.638 | 7.411 | 7.516 | 2,127,592 | -0.02(-0.21%) |
Jan 19, 2007 | 7.353 | 7.567 | 7.342 | 7.533 | 1,967,642 | +0.17(+2.38%) |
Jan 18, 2007 | 7.351 | 7.464 | 7.252 | 7.358 | 2,042,401 | -0.00(-0.03%) |
Jan 17, 2007 | 7.319 | 7.431 | 7.250 | 7.360 | 2,873,010 | +0.00(+0.00%) |
Jan 16, 2007 | 7.365 | 7.420 | 7.282 | 7.360 | 2,676,985 | -0.00(-0.06%) |
Jan 12, 2007 | 7.470 | 7.470 | 7.298 | 7.365 | 2,810,421 | -0.02(-0.25%) |
Jan 11, 2007 | 7.415 | 7.514 | 7.261 | 7.383 | 2,873,879 | +0.01(+0.09%) |
Jan 10, 2007 | 7.443 | 7.443 | 7.307 | 7.376 | 5,687,343 | -0.01(-0.12%) |
Jan 09, 2007 | 7.475 | 7.689 | 7.325 | 7.385 | 5,977,252 | -0.06(-0.77%) |
Jan 08, 2007 | 7.017 | 7.443 | 6.925 | 7.443 | 11,086,517 | +0.60(+8.78%) |
Jan 05, 2007 | 8.736 | 8.736 | 6.730 | 6.842 | 48,742,512 | -2.20(-24.33%) |
Jan 04, 2007 | 9.042 | 9.063 | 8.925 | 9.042 | 2,527,901 | -0.00(-0.05%) |
Jan 03, 2007 | 9.125 | 9.187 | 8.994 | 9.046 | 1,639,484 | -0.19(-2.09%) |
Dec 29, 2006 | 9.125 | 9.293 | 9.125 | 9.240 | 454,205 | +0.12(+1.34%) |
Dec 28, 2006 | 9.168 | 9.168 | 9.083 | 9.118 | 531,137 | -0.06(-0.68%) |
Dec 27, 2006 | 9.180 | 9.214 | 9.166 | 9.180 | 431,603 | -0.02(-0.23%) |
Dec 26, 2006 | 9.198 | 9.205 | 9.111 | 9.201 | 623,282 | +0.00(+0.03%) |
Dec 22, 2006 | 9.187 | 9.203 | 9.122 | 9.198 | 432,472 | +0.01(+0.13%) |
Dec 21, 2006 | 9.217 | 9.237 | 9.145 | 9.187 | 540,699 | -0.05(-0.57%) |
Dec 20, 2006 | 9.332 | 9.348 | 9.145 | 9.240 | 1,040,977 | -0.13(-1.38%) |
Dec 19, 2006 | 9.355 | 9.405 | 9.254 | 9.369 | 599,376 | +0.01(+0.10%) |
Dec 18, 2006 | 9.456 | 9.456 | 9.224 | 9.359 | 1,086,180 | -0.12(-1.24%) |
Dec 15, 2006 | 9.387 | 9.484 | 9.364 | 9.477 | 874,507 | +0.11(+1.20%) |
Dec 14, 2006 | 9.214 | 9.369 | 9.214 | 9.364 | 598,942 | +0.12(+1.32%) |
Dec 13, 2006 | 9.237 | 9.249 | 9.088 | 9.242 | 631,106 | -0.02(-0.20%) |
Dec 12, 2006 | 9.293 | 9.295 | 9.191 | 9.260 | 311,206 | -0.03(-0.37%) |
Dec 11, 2006 | 9.226 | 9.467 | 9.226 | 9.295 | 851,037 | +0.12(+1.35%) |
Dec 08, 2006 | 9.164 | 9.180 | 9.046 | 9.171 | 715,427 | -0.02(-0.18%) |
Dec 07, 2006 | 9.341 | 9.350 | 9.164 | 9.187 | 522,879 | -0.12(-1.29%) |
Dec 06, 2006 | 9.398 | 9.398 | 9.205 | 9.306 | 1,141,380 | -0.18(-1.94%) |
Dec 05, 2006 | 9.065 | 9.493 | 9.065 | 9.490 | 2,255,813 | +0.45(+4.94%) |
Dec 04, 2006 | 8.911 | 9.104 | 8.911 | 9.044 | 1,079,226 | +0.13(+1.50%) |
Dec 01, 2006 | 8.892 | 8.959 | 8.858 | 8.911 | 665,877 | -0.05(-0.59%) |
Nov 30, 2006 | 8.973 | 9.122 | 8.858 | 8.964 | 1,326,974 | -0.15(-1.62%) |
Nov 29, 2006 | 8.996 | 9.120 | 8.996 | 9.111 | 628,498 | +0.11(+1.23%) |
Nov 28, 2006 | 9.019 | 9.065 | 8.918 | 9.000 | 1,030,980 | -0.06(-0.71%) |
Nov 27, 2006 | 9.295 | 9.306 | 9.033 | 9.065 | 952,744 | -0.29(-3.08%) |
Nov 24, 2006 | 9.306 | 9.415 | 9.306 | 9.352 | 176,031 | -0.06(-0.66%) |
Nov 22, 2006 | 9.398 | 9.458 | 9.355 | 9.415 | 1,216,574 | +0.00(+0.05%) |
Nov 21, 2006 | 9.230 | 9.451 | 9.230 | 9.410 | 1,245,261 | +0.13(+1.44%) |
Nov 20, 2006 | 9.311 | 9.343 | 9.272 | 9.277 | 857,122 | -0.09(-0.98%) |
Nov 17, 2006 | 9.504 | 9.504 | 9.311 | 9.369 | 1,989,375 | -0.14(-1.45%) |
Nov 16, 2006 | 9.180 | 9.511 | 9.097 | 9.507 | 4,206,070 | +0.33(+3.61%) |
Nov 15, 2006 | 9.150 | 9.180 | 9.125 | 9.175 | 1,724,240 | +0.02(+0.25%) |
Nov 14, 2006 | 9.053 | 9.168 | 9.042 | 9.152 | 1,144,423 | +0.04(+0.45%) |
Nov 13, 2006 | 8.950 | 9.111 | 8.927 | 9.111 | 1,618,187 | +0.15(+1.69%) |
Nov 10, 2006 | 8.915 | 8.973 | 8.885 | 8.959 | 6,470,141 | +0.04(+0.49%) |
Nov 09, 2006 | 8.904 | 8.961 | 8.789 | 8.915 | 1,509,525 | +0.02(+0.26%) |
Nov 08, 2006 | 8.777 | 8.971 | 8.766 | 8.892 | 1,403,037 | +0.14(+1.55%) |
Nov 07, 2006 | 9.201 | 9.419 | 8.743 | 8.757 | 6,820,466 | -0.04(-0.50%) |
Nov 06, 2006 | 8.570 | 8.826 | 8.547 | 8.800 | 1,767,705 | +0.24(+2.82%) |
Nov 03, 2006 | 8.457 | 8.559 | 8.388 | 8.559 | 731,509 | +0.11(+1.31%) |
Nov 02, 2006 | 8.340 | 8.451 | 8.324 | 8.448 | 844,517 | +0.03(+0.30%) |
Nov 01, 2006 | 8.421 | 8.522 | 8.345 | 8.423 | 1,531,692 | +0.00(+0.03%) |
Oct 31, 2006 | 8.352 | 8.423 | 8.294 | 8.421 | 872,334 | +0.12(+1.38%) |
Oct 30, 2006 | 8.202 | 8.319 | 8.108 | 8.306 | 1,531,258 | +0.07(+0.89%) |
Oct 27, 2006 | 8.329 | 8.375 | 8.193 | 8.232 | 472,025 | -0.06(-0.75%) |
Oct 26, 2006 | 8.306 | 8.363 | 8.181 | 8.294 | 670,224 | +0.02(+0.28%) |
Oct 25, 2006 | 8.306 | 8.317 | 8.269 | 8.271 | 1,173,979 | -0.03(-0.42%) |
Oct 24, 2006 | 8.386 | 8.398 | 8.283 | 8.306 | 823,654 | -0.10(-1.15%) |
Oct 23, 2006 | 8.474 | 8.508 | 8.306 | 8.402 | 622,847 | -0.13(-1.51%) |
Oct 20, 2006 | 8.605 | 8.628 | 8.478 | 8.531 | 438,557 | -0.13(-1.54%) |
Oct 19, 2006 | 8.658 | 8.676 | 8.540 | 8.665 | 670,658 | +0.02(+0.21%) |
Oct 18, 2006 | 8.529 | 8.648 | 8.529 | 8.646 | 582,860 | +0.14(+1.65%) |
Oct 17, 2006 | 8.499 | 8.513 | 8.375 | 8.506 | 1,627,314 | +0.05(+0.63%) |
Oct 16, 2006 | 8.556 | 8.559 | 8.441 | 8.453 | 2,235,819 | -0.10(-1.21%) |
Oct 13, 2006 | 8.660 | 8.685 | 8.536 | 8.556 | 1,050,539 | -0.11(-1.22%) |
Oct 12, 2006 | 8.766 | 8.805 | 8.653 | 8.662 | 540,265 | -0.12(-1.36%) |
Oct 11, 2006 | 8.784 | 8.812 | 8.706 | 8.782 | 285,562 | -0.02(-0.26%) |
Oct 10, 2006 | 8.582 | 8.832 | 8.568 | 8.805 | 612,416 | +0.12(+1.38%) |
Oct 09, 2006 | 8.699 | 8.731 | 8.639 | 8.685 | 250,356 | -0.05(-0.55%) |
Oct 06, 2006 | 8.757 | 8.766 | 8.662 | 8.734 | 638,060 | -0.07(-0.78%) |
Oct 05, 2006 | 8.766 | 8.837 | 8.688 | 8.803 | 337,285 | +0.06(+0.68%) |
Oct 04, 2006 | 8.547 | 8.791 | 8.540 | 8.743 | 772,366 | +0.20(+2.29%) |
Oct 03, 2006 | 8.628 | 8.628 | 8.522 | 8.547 | 911,452 | -0.08(-0.93%) |
Oct 02, 2006 | 8.704 | 8.724 | 8.616 | 8.628 | 880,592 | -0.09(-1.00%) |
Sep 29, 2006 | 8.660 | 8.731 | 8.554 | 8.715 | 933,619 | +0.06(+0.66%) |
Sep 28, 2006 | 8.766 | 8.766 | 8.628 | 8.658 | 1,054,016 | -0.11(-1.23%) |
Sep 27, 2006 | 8.513 | 8.789 | 8.421 | 8.766 | 2,856,059 | +0.27(+3.14%) |
Sep 26, 2006 | 8.428 | 8.513 | 8.352 | 8.499 | 1,468,234 | +0.05(+0.57%) |
Sep 25, 2006 | 8.444 | 8.494 | 8.306 | 8.451 | 733,682 | +0.02(+0.19%) |
Sep 22, 2006 | 8.402 | 8.490 | 8.388 | 8.434 | 666,747 | -0.01(-0.11%) |
Sep 21, 2006 | 8.490 | 8.499 | 8.398 | 8.444 | 1,204,838 | -0.05(-0.62%) |
Sep 20, 2006 | 8.296 | 8.616 | 8.283 | 8.497 | 2,862,144 | +0.20(+2.41%) |
Sep 19, 2006 | 8.053 | 8.375 | 8.039 | 8.296 | 5,102,310 | +0.77(+10.28%) |
Sep 18, 2006 | 7.418 | 7.599 | 7.344 | 7.523 | 2,163,668 | +0.16(+2.19%) |
Sep 15, 2006 | 7.521 | 7.521 | 7.330 | 7.362 | 2,704,802 | -0.16(-2.14%) |
Sep 14, 2006 | 7.627 | 7.627 | 7.512 | 7.523 | 1,377,828 | -0.13(-1.65%) |
Sep 13, 2006 | 7.719 | 7.747 | 7.625 | 7.650 | 1,563,856 | -0.07(-0.92%) |
Sep 12, 2006 | 7.592 | 7.788 | 7.579 | 7.721 | 721,512 | +0.11(+1.48%) |
Sep 11, 2006 | 7.537 | 7.657 | 7.422 | 7.608 | 767,150 | +0.01(+0.18%) |
Sep 08, 2006 | 7.512 | 7.684 | 7.512 | 7.595 | 685,436 | +0.13(+1.69%) |
Sep 07, 2006 | 7.553 | 7.553 | 7.383 | 7.468 | 1,890,275 | -0.13(-1.73%) |
Sep 06, 2006 | 7.638 | 7.661 | 7.567 | 7.599 | 620,239 | -0.11(-1.40%) |
Sep 05, 2006 | 7.604 | 7.719 | 7.553 | 7.707 | 1,326,539 | +0.09(+1.18%) |
Sep 01, 2006 | 7.539 | 7.668 | 7.491 | 7.618 | 725,424 | +0.10(+1.35%) |
Aug 31, 2006 | 7.558 | 7.558 | 7.365 | 7.516 | 796,271 | -0.05(-0.70%) |
Aug 30, 2006 | 7.454 | 7.579 | 7.422 | 7.569 | 935,358 | +0.16(+2.14%) |
Aug 29, 2006 | 7.397 | 7.413 | 7.240 | 7.411 | 1,494,313 | +0.04(+0.50%) |
Aug 28, 2006 | 7.286 | 7.397 | 7.273 | 7.374 | 476,372 | +0.02(+0.25%) |
Aug 25, 2006 | 7.006 | 7.374 | 7.006 | 7.355 | 1,120,517 | +0.19(+2.63%) |
Aug 24, 2006 | 7.137 | 7.178 | 7.052 | 7.167 | 969,260 | +0.04(+0.58%) |
Aug 23, 2006 | 7.268 | 7.282 | 7.019 | 7.125 | 665,008 | -0.09(-1.18%) |
Aug 22, 2006 | 7.351 | 7.362 | 7.089 | 7.210 | 802,791 | +0.00(+0.06%) |
Aug 21, 2006 | 7.296 | 7.351 | 7.146 | 7.206 | 906,671 | -0.08(-1.07%) |
Aug 18, 2006 | 7.328 | 7.349 | 7.236 | 7.284 | 1,152,681 | -0.02(-0.28%) |
Aug 17, 2006 | 7.227 | 7.360 | 7.151 | 7.305 | 2,488,348 | +0.11(+1.57%) |
Aug 16, 2006 | 7.063 | 7.201 | 7.040 | 7.192 | 1,918,962 | +0.20(+2.93%) |
Aug 15, 2006 | 6.971 | 7.038 | 6.925 | 6.987 | 2,144,109 | +0.11(+1.57%) |
Aug 14, 2006 | 6.661 | 6.879 | 6.661 | 6.879 | 1,796,826 | +0.20(+3.07%) |
Aug 11, 2006 | 6.633 | 6.704 | 6.380 | 6.674 | 2,339,699 | +0.04(+0.59%) |
Aug 10, 2006 | 6.633 | 6.651 | 6.396 | 6.635 | 2,168,883 | -0.11(-1.67%) |
Aug 09, 2006 | 6.902 | 6.950 | 6.691 | 6.748 | 1,316,108 | -0.11(-1.58%) |
Aug 08, 2006 | 6.833 | 6.909 | 6.734 | 6.856 | 1,821,601 | +0.01(+0.17%) |
Aug 07, 2006 | 7.109 | 7.121 | 6.720 | 6.845 | 4,650,278 | -0.23(-3.22%) |
Aug 04, 2006 | 7.592 | 7.673 | 6.881 | 7.072 | 4,315,166 | -0.38(-5.12%) |
Aug 03, 2006 | 7.753 | 7.889 | 7.454 | 7.454 | 5,133,170 | -0.14(-1.82%) |
Aug 02, 2006 | 8.280 | 8.306 | 7.592 | 7.592 | 3,639,726 | -0.68(-8.26%) |
Aug 01, 2006 | 8.237 | 8.352 | 8.207 | 8.276 | 1,984,593 | +0.06(+0.70%) |
Jul 31, 2006 | 8.082 | 8.239 | 8.011 | 8.218 | 821,046 | +0.13(+1.59%) |
Jul 28, 2006 | 8.053 | 8.089 | 8.018 | 8.089 | 634,583 | +0.05(+0.60%) |
Jul 27, 2006 | 7.937 | 8.071 | 7.917 | 8.041 | 1,193,972 | +0.10(+1.30%) |
Jul 26, 2006 | 7.845 | 7.942 | 7.776 | 7.937 | 1,014,463 | +0.13(+1.65%) |
Jul 25, 2006 | 7.786 | 7.843 | 7.707 | 7.809 | 1,336,971 | +0.02(+0.30%) |
Jul 24, 2006 | 7.730 | 7.832 | 7.719 | 7.786 | 2,050,225 | +0.17(+2.30%) |
Jul 21, 2006 | 8.050 | 8.053 | 7.312 | 7.611 | 3,012,966 | -0.44(-5.49%) |
Jul 20, 2006 | 8.055 | 8.128 | 8.041 | 8.053 | 529,398 | +0.00(+0.00%) |
Jul 19, 2006 | 7.944 | 8.168 | 7.880 | 8.053 | 1,322,193 | +0.12(+1.51%) |
Jul 18, 2006 | 8.096 | 8.145 | 7.822 | 7.933 | 1,251,346 | -0.17(-2.05%) |
Jul 17, 2006 | 8.105 | 8.168 | 8.020 | 8.099 | 1,600,366 | +0.01(+0.14%) |
Jul 14, 2006 | 8.225 | 8.225 | 7.995 | 8.087 | 901,890 | -0.14(-1.68%) |
Jul 13, 2006 | 8.283 | 8.330 | 8.214 | 8.225 | 2,241,469 | -0.06(-0.69%) |
Jul 12, 2006 | 8.448 | 8.474 | 8.243 | 8.283 | 1,881,582 | -0.19(-2.23%) |
Jul 11, 2006 | 8.421 | 8.584 | 8.398 | 8.471 | 1,615,144 | -0.16(-1.81%) |
Jul 10, 2006 | 8.697 | 8.777 | 7.868 | 8.628 | 5,095,790 | -0.07(-0.79%) |
Jul 07, 2006 | 9.099 | 9.111 | 8.635 | 8.697 | 1,382,174 | -0.44(-4.79%) |
Jul 06, 2006 | 9.203 | 9.421 | 9.092 | 9.134 | 1,132,253 | -0.06(-0.63%) |
Jul 05, 2006 | 9.196 | 9.201 | 9.111 | 9.191 | 575,906 | -0.01(-0.08%) |
Jul 03, 2006 | 9.203 | 9.237 | 9.145 | 9.198 | 447,250 | +0.02(+0.20%) |
Jun 30, 2006 | 9.074 | 9.318 | 9.074 | 9.180 | 1,128,341 | +0.20(+2.18%) |
Jun 29, 2006 | 8.752 | 9.081 | 8.678 | 8.984 | 983,169 | +0.26(+2.93%) |
Jun 28, 2006 | 8.745 | 8.800 | 8.619 | 8.729 | 669,354 | -0.06(-0.68%) |
Jun 27, 2006 | 8.846 | 8.860 | 8.722 | 8.789 | 791,055 | -0.04(-0.44%) |
Jun 26, 2006 | 8.927 | 8.973 | 8.819 | 8.828 | 863,207 | -0.06(-0.70%) |
Jun 23, 2006 | 8.973 | 8.984 | 8.865 | 8.890 | 449,424 | -0.07(-0.77%) |
Jun 22, 2006 | 8.842 | 9.053 | 8.842 | 8.959 | 415,086 | -0.04(-0.41%) |
Jun 21, 2006 | 8.998 | 9.157 | 8.950 | 8.996 | 1,061,405 | +0.00(+0.03%) |
Jun 20, 2006 | 8.881 | 9.083 | 8.708 | 8.994 | 723,251 | +0.15(+1.69%) |
Jun 19, 2006 | 9.086 | 9.088 | 8.844 | 8.844 | 1,077,922 | +0.09(+0.97%) |
Jun 16, 2006 | 8.971 | 9.189 | 8.708 | 8.759 | 881,462 | -0.21(-2.33%) |
Jun 15, 2006 | 8.669 | 9.040 | 8.669 | 8.968 | 1,010,117 | +0.32(+3.64%) |
Jun 14, 2006 | 8.616 | 8.800 | 8.616 | 8.653 | 467,244 | -0.01(-0.11%) |
Jun 13, 2006 | 8.600 | 8.849 | 8.600 | 8.662 | 1,457,802 | +0.05(+0.59%) |
Jun 12, 2006 | 8.853 | 8.914 | 8.605 | 8.612 | 446,816 | -0.24(-2.68%) |
Jun 09, 2006 | 8.819 | 8.915 | 8.809 | 8.849 | 451,597 | +0.05(+0.55%) |
Jun 08, 2006 | 8.906 | 8.913 | 8.628 | 8.800 | 1,725,544 | -0.11(-1.21%) |
Jun 07, 2006 | 8.968 | 8.994 | 8.895 | 8.908 | 1,105,739 | -0.01(-0.13%) |
Jun 06, 2006 | 9.295 | 9.306 | 8.858 | 8.920 | 1,401,733 | -0.27(-2.95%) |
Jun 05, 2006 | 9.334 | 9.481 | 9.088 | 9.191 | 1,683,384 | -0.13(-1.36%) |
Jun 02, 2006 | 9.159 | 9.336 | 9.159 | 9.318 | 1,979,378 | +0.18(+1.94%) |
Jun 01, 2006 | 9.076 | 9.184 | 8.918 | 9.141 | 1,428,246 | +0.11(+1.22%) |
May 31, 2006 | 8.858 | 9.088 | 8.835 | 9.030 | 2,406,200 | +0.43(+5.00%) |
May 30, 2006 | 9.053 | 9.065 | 8.567 | 8.600 | 1,474,754 | -0.43(-4.76%) |
May 26, 2006 | 8.830 | 9.056 | 8.800 | 9.030 | 1,429,116 | +0.18(+2.00%) |
May 25, 2006 | 8.706 | 8.881 | 8.648 | 8.853 | 1,213,097 | +0.20(+2.37%) |
May 24, 2006 | 8.582 | 8.688 | 8.485 | 8.648 | 1,241,349 | +0.05(+0.59%) |
May 23, 2006 | 8.747 | 8.828 | 8.584 | 8.598 | 901,455 | -0.09(-1.06%) |
May 22, 2006 | 8.724 | 8.784 | 8.299 | 8.690 | 1,897,230 | -0.03(-0.40%) |
May 19, 2006 | 8.743 | 8.789 | 8.632 | 8.724 | 1,330,886 | +0.04(+0.45%) |
May 18, 2006 | 9.065 | 9.076 | 8.635 | 8.685 | 1,243,522 | -0.28(-3.08%) |
May 17, 2006 | 9.362 | 9.362 | 8.685 | 8.961 | 2,134,981 | -0.40(-4.28%) |
May 16, 2006 | 9.272 | 9.408 | 9.237 | 9.362 | 2,804,336 | +0.04(+0.44%) |
May 15, 2006 | 9.083 | 9.352 | 8.941 | 9.320 | 2,533,551 | +0.21(+2.35%) |
May 12, 2006 | 9.088 | 9.191 | 9.030 | 9.106 | 2,667,857 | +0.02(+0.20%) |
May 11, 2006 | 9.171 | 9.180 | 9.046 | 9.088 | 4,884,117 | -0.08(-0.90%) |
May 10, 2006 | 8.984 | 9.180 | 8.948 | 9.171 | 2,124,115 | +0.21(+2.34%) |
May 09, 2006 | 8.743 | 9.035 | 8.743 | 8.961 | 2,992,538 | +0.19(+2.15%) |
May 08, 2006 | 8.743 | 8.823 | 8.724 | 8.773 | 1,749,015 | +0.01(+0.08%) |
May 05, 2006 | 8.731 | 8.835 | 8.628 | 8.766 | 3,634,945 | +0.08(+0.87%) |
May 04, 2006 | 8.076 | 8.697 | 8.076 | 8.690 | 9,357,495 | +0.84(+10.67%) |
May 03, 2006 | 7.880 | 7.956 | 7.813 | 7.852 | 1,714,244 | -0.01(-0.18%) |
May 02, 2006 | 8.018 | 8.046 | 7.836 | 7.866 | 1,290,029 | -0.09(-1.18%) |
May 01, 2006 | 8.007 | 8.119 | 7.937 | 7.960 | 1,962,426 | -0.05(-0.57%) |
Apr 28, 2006 | 8.227 | 8.271 | 7.995 | 8.007 | 1,229,613 | -0.22(-2.66%) |
Apr 27, 2006 | 8.375 | 8.377 | 8.087 | 8.225 | 1,481,273 | -0.17(-2.05%) |
Apr 26, 2006 | 8.105 | 8.407 | 8.099 | 8.398 | 4,367,323 | +0.29(+3.60%) |
Apr 25, 2006 | 7.937 | 8.108 | 7.937 | 8.105 | 3,290,705 | +0.25(+3.16%) |
Apr 24, 2006 | 7.707 | 7.857 | 7.572 | 7.857 | 921,884 | +0.12(+1.49%) |
Apr 21, 2006 | 7.760 | 7.795 | 7.707 | 7.742 | 563,735 | +0.04(+0.51%) |
Apr 20, 2006 | 7.707 | 7.719 | 7.645 | 7.703 | 1,045,758 | -0.01(-0.18%) |
Apr 19, 2006 | 7.799 | 7.850 | 7.657 | 7.717 | 410,305 | -0.08(-1.06%) |
Apr 18, 2006 | 7.799 | 7.822 | 7.758 | 7.799 | 276,869 | -0.00(-0.03%) |
Apr 17, 2006 | 7.868 | 7.901 | 7.763 | 7.802 | 750,199 | -0.03(-0.32%) |
Apr 13, 2006 | 7.742 | 7.857 | 7.678 | 7.827 | 703,691 | +0.09(+1.10%) |
Apr 12, 2006 | 7.719 | 7.772 | 7.684 | 7.742 | 182,985 | +0.01(+0.18%) |
Apr 11, 2006 | 7.834 | 7.834 | 7.684 | 7.728 | 474,198 | -0.08(-1.03%) |
Apr 10, 2006 | 7.804 | 7.834 | 7.774 | 7.809 | 202,979 | +0.03(+0.35%) |
Apr 07, 2006 | 7.832 | 7.852 | 7.760 | 7.781 | 219,061 | -0.03(-0.44%) |
Apr 06, 2006 | 7.857 | 7.889 | 7.772 | 7.816 | 770,192 | -0.01(-0.12%) |
Apr 05, 2006 | 7.868 | 7.896 | 7.822 | 7.825 | 382,053 | -0.03(-0.41%) |
Apr 04, 2006 | 7.873 | 7.880 | 7.799 | 7.857 | 486,803 | +0.02(+0.26%) |