Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.464 | 4.527 | 4.338 | 4.347 | 453,307 | -0.06(-1.43%) |
Jun 28, 2007 | 4.428 | 4.500 | 4.383 | 4.410 | 335,758 | -0.02(-0.41%) |
Jun 27, 2007 | 4.347 | 4.437 | 4.275 | 4.428 | 463,307 | +0.10(+2.29%) |
Jun 26, 2007 | 4.473 | 4.473 | 4.284 | 4.329 | 585,744 | -0.11(-2.43%) |
Jun 25, 2007 | 4.455 | 4.563 | 4.428 | 4.437 | 638,853 | -0.01(-0.20%) |
Jun 22, 2007 | 4.527 | 4.545 | 4.437 | 4.446 | 2,692,404 | -0.05(-1.20%) |
Jun 21, 2007 | 4.437 | 4.527 | 4.410 | 4.500 | 306,316 | +0.06(+1.42%) |
Jun 20, 2007 | 4.572 | 4.626 | 4.419 | 4.437 | 617,298 | -0.14(-2.95%) |
Jun 19, 2007 | 4.500 | 4.581 | 4.464 | 4.572 | 484,195 | +0.11(+2.42%) |
Jun 18, 2007 | 4.455 | 4.536 | 4.437 | 4.464 | 532,636 | +0.04(+0.81%) |
Jun 15, 2007 | 4.347 | 4.446 | 4.320 | 4.428 | 903,616 | +0.14(+3.14%) |
Jun 14, 2007 | 4.248 | 4.311 | 4.239 | 4.293 | 378,089 | +0.08(+1.92%) |
Jun 13, 2007 | 4.212 | 4.230 | 4.167 | 4.212 | 394,644 | +0.05(+1.30%) |
Jun 12, 2007 | 4.221 | 4.248 | 4.131 | 4.158 | 564,079 | -0.09(-2.12%) |
Jun 11, 2007 | 4.338 | 4.365 | 4.239 | 4.248 | 392,533 | -0.09(-2.07%) |
Jun 08, 2007 | 4.356 | 4.356 | 4.230 | 4.338 | 583,411 | +0.03(+0.63%) |
Jun 07, 2007 | 4.419 | 4.419 | 4.275 | 4.311 | 682,072 | -0.09(-2.05%) |
Jun 06, 2007 | 4.365 | 4.455 | 4.329 | 4.401 | 563,635 | -0.07(-1.61%) |
Jun 05, 2007 | 4.473 | 4.482 | 4.365 | 4.473 | 496,527 | +0.00(+0.00%) |
Jun 04, 2007 | 4.374 | 4.482 | 4.374 | 4.473 | 574,890 | +0.10(+2.26%) |
Jun 01, 2007 | 4.320 | 4.392 | 4.320 | 4.374 | 860,074 | +0.06(+1.46%) |
May 31, 2007 | 4.410 | 4.446 | 4.257 | 4.311 | 1,133,936 | -0.10(-2.24%) |
May 30, 2007 | 4.464 | 4.464 | 4.401 | 4.410 | 554,968 | -0.07(-1.61%) |
May 29, 2007 | 4.554 | 4.554 | 4.419 | 4.482 | 645,186 | -0.01(-0.20%) |
May 25, 2007 | 4.500 | 4.563 | 4.464 | 4.491 | 611,632 | +0.00(+0.00%) |
May 24, 2007 | 4.572 | 4.635 | 4.464 | 4.491 | 759,466 | -0.12(-2.54%) |
May 23, 2007 | 4.590 | 4.662 | 4.570 | 4.608 | 595,188 | +0.02(+0.39%) |
May 22, 2007 | 4.743 | 4.743 | 4.563 | 4.590 | 708,322 | -0.15(-3.23%) |
May 21, 2007 | 4.644 | 4.779 | 4.644 | 4.743 | 642,030 | +0.11(+2.33%) |
May 18, 2007 | 4.608 | 4.698 | 4.599 | 4.635 | 684,628 | -0.03(-0.58%) |
May 17, 2007 | 4.608 | 4.689 | 4.509 | 4.662 | 606,983 | +0.10(+2.17%) |
May 16, 2007 | 4.527 | 4.590 | 4.464 | 4.563 | 968,516 | +0.00(+0.00%) |
May 15, 2007 | 4.770 | 4.770 | 4.536 | 4.563 | 1,290,594 | -0.21(-4.34%) |
May 14, 2007 | 4.779 | 4.824 | 4.734 | 4.770 | 655,185 | -0.03(-0.56%) |
May 11, 2007 | 4.680 | 4.878 | 4.680 | 4.797 | 646,519 | +0.04(+0.95%) |
May 10, 2007 | 4.734 | 4.914 | 4.716 | 4.752 | 1,363,902 | -0.37(-7.21%) |
May 09, 2007 | 4.977 | 5.211 | 4.905 | 5.121 | 987,278 | +0.19(+3.83%) |
May 08, 2007 | 5.004 | 5.094 | 4.878 | 4.932 | 868,522 | -0.08(-1.62%) |
May 07, 2007 | 5.013 | 5.049 | 4.995 | 5.013 | 622,853 | +0.03(+0.54%) |
May 04, 2007 | 4.725 | 4.986 | 4.761 | 4.986 | 589,744 | +0.24(+5.12%) |
May 03, 2007 | 4.869 | 4.896 | 4.734 | 4.743 | 611,760 | -0.12(-2.41%) |
May 02, 2007 | 4.689 | 4.923 | 4.680 | 4.860 | 667,295 | +0.14(+3.05%) |
May 01, 2007 | 4.860 | 4.860 | 4.671 | 4.716 | 1,003,943 | -0.14(-2.96%) |
Apr 30, 2007 | 4.950 | 5.049 | 4.734 | 4.860 | 863,284 | -0.14(-2.70%) |
Apr 27, 2007 | 4.995 | 5.049 | 4.914 | 4.995 | 837,841 | +0.00(+0.00%) |
Apr 26, 2007 | 5.085 | 5.157 | 4.977 | 4.995 | 624,498 | -0.09(-1.77%) |
Apr 25, 2007 | 5.103 | 5.184 | 5.040 | 5.085 | 539,747 | +0.00(+0.00%) |
Apr 24, 2007 | 5.220 | 5.355 | 5.085 | 5.085 | 689,739 | -0.14(-2.59%) |
Apr 23, 2007 | 5.076 | 5.220 | 4.923 | 5.220 | 1,054,940 | +0.16(+3.20%) |
Apr 20, 2007 | 4.797 | 5.058 | 4.761 | 5.058 | 976,500 | +0.29(+6.04%) |
Apr 19, 2007 | 4.815 | 4.860 | 4.707 | 4.770 | 935,947 | -0.14(-2.93%) |
Apr 18, 2007 | 5.067 | 5.067 | 4.797 | 4.914 | 1,209,043 | -0.06(-1.27%) |
Apr 17, 2007 | 5.175 | 5.220 | 4.977 | 4.977 | 1,519,914 | -0.21(-3.99%) |
Apr 16, 2007 | 5.265 | 5.391 | 5.085 | 5.184 | 831,175 | -0.07(-1.37%) |
Apr 13, 2007 | 5.220 | 5.265 | 5.085 | 5.256 | 915,393 | +0.19(+3.73%) |
Apr 12, 2007 | 4.968 | 5.130 | 4.950 | 5.067 | 752,402 | +0.12(+2.36%) |
Apr 11, 2007 | 5.085 | 5.166 | 4.869 | 4.950 | 1,139,158 | -0.12(-2.31%) |
Apr 10, 2007 | 4.761 | 5.094 | 4.734 | 5.067 | 1,391,810 | +0.34(+7.24%) |
Apr 09, 2007 | 4.626 | 4.734 | 4.536 | 4.725 | 1,212,820 | +0.22(+4.79%) |
Apr 05, 2007 | 4.482 | 4.590 | 4.482 | 4.509 | 338,536 | +0.00(+0.00%) |
Apr 04, 2007 | 4.455 | 4.590 | 4.455 | 4.509 | 406,866 | -0.04(-0.79%) |
Apr 03, 2007 | 4.527 | 4.626 | 4.464 | 4.545 | 719,959 | -0.01(-0.20%) |
Apr 02, 2007 | 4.626 | 4.662 | 4.518 | 4.554 | 572,745 | -0.11(-2.32%) |
Mar 30, 2007 | 4.725 | 4.752 | 4.635 | 4.662 | 491,639 | -0.04(-0.77%) |
Mar 29, 2007 | 4.680 | 4.707 | 4.563 | 4.698 | 743,958 | +0.01(+0.19%) |
Mar 28, 2007 | 4.626 | 4.725 | 4.572 | 4.689 | 716,293 | +0.15(+3.37%) |
Mar 27, 2007 | 4.671 | 4.743 | 4.509 | 4.536 | 716,959 | -0.15(-3.26%) |
Mar 26, 2007 | 4.770 | 4.779 | 4.635 | 4.689 | 427,420 | +0.04(+0.97%) |
Mar 23, 2007 | 4.698 | 4.761 | 4.635 | 4.644 | 597,188 | -0.04(-0.96%) |
Mar 22, 2007 | 4.590 | 4.752 | 4.590 | 4.689 | 832,286 | +0.10(+2.16%) |
Mar 21, 2007 | 4.527 | 4.608 | 4.428 | 4.590 | 750,513 | +0.11(+2.41%) |
Mar 20, 2007 | 4.491 | 4.581 | 4.401 | 4.482 | 1,207,154 | +0.09(+2.05%) |
Mar 19, 2007 | 4.113 | 4.401 | 4.104 | 4.392 | 1,180,378 | +0.24(+5.86%) |
Mar 16, 2007 | 4.230 | 4.248 | 4.059 | 4.149 | 1,154,824 | -0.07(-1.71%) |
Mar 15, 2007 | 4.275 | 4.410 | 4.185 | 4.221 | 918,726 | -0.05(-1.26%) |
Mar 14, 2007 | 4.401 | 4.491 | 4.212 | 4.275 | 1,268,817 | -0.08(-1.86%) |
Mar 13, 2007 | 4.545 | 4.590 | 4.311 | 4.356 | 917,393 | -0.19(-4.16%) |
Mar 12, 2007 | 4.725 | 4.734 | 4.509 | 4.545 | 871,062 | -0.19(-3.99%) |
Mar 09, 2007 | 4.851 | 4.941 | 4.644 | 4.734 | 952,057 | -0.09(-1.87%) |
Mar 08, 2007 | 5.139 | 5.166 | 4.689 | 4.824 | 1,776,789 | -0.34(-6.62%) |
Mar 07, 2007 | 5.175 | 5.202 | 5.040 | 5.166 | 762,623 | +0.03(+0.53%) |
Mar 06, 2007 | 5.301 | 5.301 | 4.986 | 5.139 | 1,335,591 | +0.03(+0.53%) |
Mar 05, 2007 | 5.445 | 5.499 | 5.094 | 5.112 | 1,548,359 | -0.38(-6.89%) |
Mar 02, 2007 | 5.706 | 5.724 | 5.481 | 5.490 | 790,177 | -0.23(-4.09%) |
Mar 01, 2007 | 5.760 | 5.823 | 5.598 | 5.724 | 551,904 | -0.05(-0.93%) |
Feb 28, 2007 | 5.742 | 5.922 | 5.670 | 5.778 | 687,628 | -0.09(-1.53%) |
Feb 27, 2007 | 6.075 | 6.093 | 5.400 | 5.868 | 1,167,712 | -0.27(-4.40%) |
Feb 26, 2007 | 6.246 | 6.615 | 5.895 | 6.138 | 327,692 | -0.02(-0.29%) |
Feb 23, 2007 | 6.246 | 6.408 | 6.120 | 6.156 | 780,845 | -0.08(-1.30%) |
Feb 22, 2007 | 5.967 | 6.237 | 5.904 | 6.237 | 829,731 | +0.26(+4.37%) |
Feb 21, 2007 | 5.976 | 6.165 | 5.868 | 5.976 | 681,961 | +0.06(+0.99%) |
Feb 20, 2007 | 5.940 | 5.940 | 5.850 | 5.918 | 426,864 | -0.02(-0.38%) |
Feb 16, 2007 | 6.093 | 6.093 | 5.850 | 5.940 | 376,423 | +0.08(+1.38%) |
Feb 15, 2007 | 5.976 | 5.985 | 5.778 | 5.859 | 529,637 | -0.13(-2.11%) |
Feb 14, 2007 | 6.282 | 6.282 | 5.940 | 5.985 | 573,940 | -0.25(-4.04%) |
Feb 13, 2007 | 5.985 | 6.255 | 5.985 | 6.237 | 989,922 | +0.25(+4.21%) |
Feb 12, 2007 | 6.164 | 6.444 | 5.868 | 5.985 | 570,548 | -0.09(-1.48%) |
Feb 09, 2007 | 5.931 | 6.192 | 5.895 | 6.075 | 1,064,718 | +0.18(+3.05%) |
Feb 08, 2007 | 5.733 | 5.895 | 5.625 | 5.895 | 668,962 | +0.15(+2.66%) |
Feb 07, 2007 | 5.850 | 5.850 | 5.715 | 5.742 | 376,867 | -0.07(-1.24%) |
Feb 06, 2007 | 5.814 | 5.823 | 5.724 | 5.814 | 451,641 | +0.07(+1.25%) |
Feb 05, 2007 | 5.742 | 5.841 | 5.715 | 5.742 | 469,973 | -0.03(-0.47%) |
Feb 02, 2007 | 5.814 | 5.850 | 5.742 | 5.769 | 273,095 | -0.05(-0.77%) |
Feb 01, 2007 | 5.904 | 5.940 | 5.796 | 5.814 | 277,428 | -0.04(-0.77%) |
Jan 31, 2007 | 5.931 | 5.958 | 5.724 | 5.859 | 471,084 | -0.04(-0.61%) |
Jan 30, 2007 | 5.697 | 5.931 | 5.499 | 5.895 | 588,967 | +0.21(+3.64%) |
Jan 29, 2007 | 5.796 | 5.886 | 5.661 | 5.688 | 558,857 | -0.06(-1.10%) |
Jan 26, 2007 | 5.679 | 5.796 | 5.679 | 5.751 | 390,200 | +0.14(+2.40%) |
Jan 25, 2007 | 5.805 | 5.832 | 5.589 | 5.616 | 527,526 | -0.14(-2.50%) |
Jan 24, 2007 | 5.868 | 5.922 | 5.697 | 5.760 | 478,862 | -0.08(-1.39%) |
Jan 23, 2007 | 5.634 | 5.850 | 5.634 | 5.841 | 648,519 | +0.22(+3.84%) |
Jan 22, 2007 | 5.742 | 5.796 | 5.616 | 5.625 | 719,070 | -0.16(-2.80%) |
Jan 19, 2007 | 5.733 | 5.814 | 5.688 | 5.787 | 832,175 | +0.04(+0.78%) |
Jan 18, 2007 | 5.985 | 5.994 | 5.724 | 5.742 | 826,398 | -0.17(-2.89%) |
Jan 17, 2007 | 5.931 | 5.994 | 5.850 | 5.913 | 496,638 | +0.03(+0.46%) |
Jan 16, 2007 | 6.021 | 6.030 | 5.859 | 5.886 | 552,191 | -0.05(-0.91%) |
Jan 12, 2007 | 5.823 | 5.940 | 5.778 | 5.940 | 528,525 | +0.16(+2.80%) |
Jan 11, 2007 | 5.697 | 5.904 | 5.697 | 5.778 | 852,174 | +0.05(+0.94%) |
Jan 10, 2007 | 5.913 | 5.913 | 5.715 | 5.724 | 727,181 | -0.20(-3.34%) |
Jan 09, 2007 | 5.976 | 5.985 | 5.814 | 5.922 | 947,835 | -0.06(-1.05%) |
Jan 08, 2007 | 5.922 | 6.039 | 5.850 | 5.985 | 925,503 | +0.11(+1.84%) |
Jan 05, 2007 | 5.850 | 5.940 | 5.733 | 5.877 | 1,133,936 | +0.01(+0.15%) |
Jan 04, 2007 | 5.922 | 5.994 | 5.850 | 5.868 | 908,504 | -0.05(-0.91%) |
Jan 03, 2007 | 6.120 | 6.129 | 5.904 | 5.922 | 1,174,378 | -0.15(-2.52%) |
Dec 29, 2006 | 6.111 | 6.120 | 6.030 | 6.075 | 871,951 | -0.03(-0.44%) |
Dec 28, 2006 | 6.201 | 6.264 | 6.084 | 6.102 | 740,514 | -0.11(-1.74%) |
Dec 27, 2006 | 6.084 | 6.282 | 6.075 | 6.210 | 701,849 | +0.09(+1.47%) |
Dec 26, 2006 | 6.093 | 6.372 | 6.093 | 6.120 | 598,855 | -0.02(-0.29%) |
Dec 22, 2006 | 6.210 | 6.354 | 6.120 | 6.138 | 1,042,163 | -0.07(-1.16%) |
Dec 21, 2006 | 6.417 | 6.480 | 6.183 | 6.210 | 1,447,807 | -0.26(-4.03%) |
Dec 20, 2006 | 6.678 | 6.678 | 6.345 | 6.471 | 1,440,474 | -0.22(-3.23%) |
Dec 19, 2006 | 6.732 | 6.732 | 6.525 | 6.687 | 831,620 | +0.01(+0.13%) |
Dec 18, 2006 | 7.029 | 7.110 | 6.615 | 6.678 | 909,060 | -0.33(-4.75%) |
Dec 15, 2006 | 7.029 | 7.092 | 6.975 | 7.011 | 745,958 | +0.03(+0.39%) |
Dec 14, 2006 | 7.227 | 7.272 | 6.975 | 6.984 | 1,105,049 | -0.23(-3.24%) |
Dec 13, 2006 | 7.200 | 7.245 | 7.155 | 7.218 | 630,298 | +0.05(+0.63%) |
Dec 12, 2006 | 7.326 | 7.326 | 7.173 | 7.173 | 897,616 | -0.17(-2.33%) |
Dec 11, 2006 | 7.362 | 7.497 | 7.335 | 7.344 | 447,641 | -0.09(-1.21%) |
Dec 08, 2006 | 7.398 | 7.515 | 7.398 | 7.434 | 475,862 | +0.04(+0.49%) |
Dec 07, 2006 | 7.380 | 7.506 | 7.335 | 7.398 | 275,317 | -0.05(-0.72%) |
Dec 06, 2006 | 7.488 | 7.632 | 7.425 | 7.452 | 496,083 | -0.12(-1.55%) |
Dec 05, 2006 | 7.650 | 7.758 | 7.524 | 7.569 | 647,963 | -0.05(-0.71%) |
Dec 04, 2006 | 7.542 | 7.686 | 7.488 | 7.623 | 631,075 | +0.08(+1.07%) |
Dec 01, 2006 | 7.353 | 7.587 | 7.344 | 7.542 | 645,741 | -0.01(-0.12%) |
Nov 30, 2006 | 7.650 | 7.686 | 7.524 | 7.551 | 538,636 | -0.07(-0.94%) |
Nov 29, 2006 | 7.506 | 7.641 | 7.434 | 7.623 | 748,513 | +0.19(+2.54%) |
Nov 28, 2006 | 7.128 | 7.506 | 7.128 | 7.434 | 1,129,158 | +0.31(+4.29%) |
Nov 27, 2006 | 7.407 | 7.407 | 7.083 | 7.128 | 1,051,052 | -0.30(-4.00%) |
Nov 24, 2006 | 7.380 | 7.443 | 7.335 | 7.425 | 168,657 | +0.09(+1.23%) |
Nov 22, 2006 | 7.470 | 7.479 | 7.254 | 7.335 | 322,315 | -0.08(-1.09%) |
Nov 21, 2006 | 7.308 | 7.443 | 7.299 | 7.416 | 290,428 | +0.12(+1.60%) |
Nov 20, 2006 | 7.335 | 7.461 | 7.245 | 7.299 | 324,648 | -0.05(-0.73%) |
Nov 17, 2006 | 7.308 | 7.398 | 7.272 | 7.353 | 276,873 | +0.04(+0.49%) |
Nov 16, 2006 | 7.596 | 7.623 | 7.272 | 7.317 | 595,299 | -0.23(-2.98%) |
Nov 15, 2006 | 7.326 | 7.605 | 7.290 | 7.542 | 668,962 | +0.13(+1.70%) |
Nov 14, 2006 | 7.308 | 7.425 | 7.236 | 7.416 | 573,634 | +0.07(+0.98%) |
Nov 13, 2006 | 7.353 | 7.380 | 7.281 | 7.344 | 580,856 | -0.06(-0.85%) |
Nov 10, 2006 | 7.632 | 7.650 | 7.353 | 7.407 | 593,300 | -0.24(-3.18%) |
Nov 09, 2006 | 7.650 | 7.875 | 7.605 | 7.650 | 730,514 | +0.05(+0.71%) |
Nov 08, 2006 | 7.299 | 7.632 | 7.290 | 7.596 | 620,187 | +0.30(+4.07%) |
Nov 07, 2006 | 7.398 | 7.506 | 7.290 | 7.299 | 429,531 | -0.19(-2.52%) |
Nov 06, 2006 | 7.560 | 7.587 | 7.353 | 7.488 | 491,305 | -0.04(-0.48%) |
Nov 03, 2006 | 6.858 | 7.533 | 6.849 | 7.524 | 831,286 | +0.46(+6.50%) |
Nov 02, 2006 | 7.119 | 7.209 | 7.029 | 7.065 | 537,969 | -0.17(-2.36%) |
Nov 01, 2006 | 7.380 | 7.461 | 7.218 | 7.236 | 589,300 | -0.23(-3.02%) |
Oct 31, 2006 | 7.380 | 7.479 | 7.263 | 7.461 | 435,753 | +0.04(+0.48%) |
Oct 30, 2006 | 7.380 | 7.461 | 7.290 | 7.425 | 382,867 | -0.02(-0.24%) |
Oct 27, 2006 | 7.650 | 7.695 | 7.425 | 7.443 | 412,754 | -0.23(-2.93%) |
Oct 26, 2006 | 7.776 | 7.821 | 7.479 | 7.668 | 492,972 | -0.02(-0.23%) |
Oct 25, 2006 | 7.605 | 7.767 | 7.560 | 7.686 | 445,752 | +0.12(+1.55%) |
Oct 24, 2006 | 7.326 | 7.596 | 7.272 | 7.569 | 352,424 | +0.24(+3.32%) |
Oct 23, 2006 | 7.344 | 7.470 | 7.236 | 7.326 | 507,304 | -0.21(-2.75%) |
Oct 20, 2006 | 7.677 | 7.758 | 7.443 | 7.533 | 514,971 | -0.23(-3.01%) |
Oct 19, 2006 | 7.632 | 7.866 | 7.569 | 7.767 | 547,302 | +0.23(+2.98%) |
Oct 18, 2006 | 7.659 | 7.776 | 7.515 | 7.542 | 481,972 | -0.15(-1.99%) |
Oct 17, 2006 | 8.001 | 8.019 | 7.524 | 7.695 | 857,285 | -0.23(-2.95%) |
Oct 16, 2006 | 7.560 | 7.983 | 7.525 | 7.929 | 1,127,047 | +0.43(+5.76%) |
Oct 13, 2006 | 7.155 | 7.515 | 6.993 | 7.497 | 1,192,710 | +0.50(+7.21%) |
Oct 12, 2006 | 6.660 | 6.993 | 6.660 | 6.993 | 852,063 | +0.40(+6.00%) |
Oct 11, 2006 | 6.669 | 6.768 | 6.561 | 6.597 | 688,183 | -0.06(-0.95%) |
Oct 10, 2006 | 6.480 | 6.669 | 6.399 | 6.660 | 677,628 | +0.19(+2.92%) |
Oct 09, 2006 | 6.660 | 6.741 | 6.471 | 6.471 | 595,411 | -0.15(-2.31%) |
Oct 06, 2006 | 6.696 | 6.660 | 6.435 | 6.624 | 385,533 | -0.06(-0.94%) |
Oct 05, 2006 | 6.570 | 6.705 | 6.543 | 6.687 | 595,855 | +0.12(+1.78%) |
Oct 04, 2006 | 6.300 | 6.570 | 6.210 | 6.570 | 611,965 | +0.28(+4.43%) |
Oct 03, 2006 | 6.480 | 6.489 | 6.255 | 6.291 | 999,943 | -0.19(-2.92%) |
Oct 02, 2006 | 6.579 | 6.660 | 6.453 | 6.480 | 527,192 | +0.02(+0.28%) |
Sep 29, 2006 | 6.750 | 6.786 | 6.390 | 6.462 | 814,509 | -0.30(-4.39%) |
Sep 28, 2006 | 6.732 | 6.831 | 6.597 | 6.759 | 480,306 | +0.07(+1.08%) |
Sep 27, 2006 | 6.651 | 6.696 | 6.489 | 6.687 | 562,968 | +0.23(+3.63%) |
Sep 26, 2006 | 6.174 | 6.507 | 6.174 | 6.453 | 804,732 | +0.17(+2.72%) |
Sep 25, 2006 | 6.408 | 6.408 | 6.156 | 6.282 | 877,617 | -0.17(-2.65%) |
Sep 22, 2006 | 6.660 | 6.669 | 6.408 | 6.453 | 485,306 | -0.08(-1.24%) |
Sep 21, 2006 | 6.696 | 6.741 | 6.534 | 6.534 | 390,533 | -0.10(-1.49%) |
Sep 20, 2006 | 6.444 | 6.741 | 6.435 | 6.633 | 718,959 | +0.07(+1.10%) |
Sep 19, 2006 | 6.534 | 6.750 | 6.489 | 6.561 | 893,283 | -0.07(-1.09%) |
Sep 18, 2006 | 6.552 | 6.651 | 6.525 | 6.633 | 766,957 | +0.24(+3.80%) |
Sep 15, 2006 | 6.480 | 6.489 | 6.309 | 6.390 | 1,142,047 | -0.09(-1.39%) |
Sep 14, 2006 | 6.669 | 6.777 | 6.390 | 6.480 | 743,958 | -0.22(-3.23%) |
Sep 13, 2006 | 6.309 | 6.777 | 6.300 | 6.696 | 1,128,381 | +0.32(+4.94%) |
Sep 12, 2006 | 6.453 | 6.561 | 6.354 | 6.381 | 864,951 | -0.10(-1.53%) |
Sep 11, 2006 | 6.939 | 6.939 | 6.345 | 6.480 | 2,516,747 | -0.46(-6.61%) |
Sep 08, 2006 | 7.200 | 7.245 | 6.887 | 6.939 | 778,956 | -0.31(-4.22%) |
Sep 07, 2006 | 7.200 | 7.380 | 7.065 | 7.245 | 864,729 | +0.05(+0.63%) |
Sep 06, 2006 | 7.362 | 7.362 | 7.200 | 7.200 | 675,295 | -0.18(-2.44%) |
Sep 05, 2006 | 7.380 | 7.506 | 7.299 | 7.380 | 945,280 | -0.14(-1.80%) |
Sep 01, 2006 | 7.290 | 7.515 | 7.254 | 7.515 | 498,860 | +0.12(+1.58%) |
Aug 31, 2006 | 7.515 | 7.614 | 7.389 | 7.398 | 564,746 | -0.12(-1.56%) |
Aug 30, 2006 | 7.812 | 7.830 | 7.290 | 7.515 | 950,280 | -0.21(-2.68%) |
Aug 29, 2006 | 7.200 | 7.722 | 6.795 | 7.722 | 2,627,519 | +0.46(+6.32%) |
Aug 28, 2006 | 7.263 | 7.317 | 7.209 | 7.263 | 677,184 | -0.08(-1.10%) |
Aug 25, 2006 | 7.335 | 7.515 | 7.335 | 7.344 | 537,858 | +0.00(+0.00%) |
Aug 24, 2006 | 7.227 | 7.407 | 7.209 | 7.344 | 728,181 | +0.14(+2.00%) |
Aug 23, 2006 | 7.515 | 7.551 | 7.155 | 7.200 | 1,532,469 | -0.32(-4.19%) |
Aug 22, 2006 | 7.416 | 7.515 | 7.389 | 7.515 | 450,419 | +0.09(+1.21%) |
Aug 21, 2006 | 7.605 | 7.650 | 7.362 | 7.425 | 743,180 | -0.17(-2.25%) |
Aug 18, 2006 | 7.695 | 7.812 | 7.479 | 7.596 | 908,949 | -0.05(-0.71%) |
Aug 17, 2006 | 7.326 | 7.650 | 7.308 | 7.650 | 1,029,608 | +0.19(+2.53%) |
Aug 16, 2006 | 7.317 | 7.497 | 7.299 | 7.461 | 994,610 | -0.03(-0.36%) |
Aug 15, 2006 | 7.722 | 7.722 | 7.290 | 7.488 | 1,064,829 | -0.13(-1.65%) |
Aug 14, 2006 | 8.010 | 8.091 | 7.551 | 7.614 | 1,177,822 | -0.38(-4.73%) |
Aug 11, 2006 | 8.100 | 8.145 | 7.920 | 7.992 | 349,202 | -0.04(-0.56%) |
Aug 10, 2006 | 8.136 | 8.154 | 7.902 | 8.037 | 624,964 | +0.09(+1.13%) |
Aug 09, 2006 | 7.983 | 8.145 | 7.875 | 7.947 | 839,064 | -0.02(-0.23%) |
Aug 08, 2006 | 8.235 | 8.280 | 7.957 | 7.965 | 740,625 | -0.27(-3.28%) |
Aug 07, 2006 | 8.199 | 8.316 | 8.163 | 8.235 | 536,303 | +0.03(+0.33%) |
Aug 04, 2006 | 8.298 | 8.352 | 8.010 | 8.208 | 650,408 | -0.03(-0.33%) |
Aug 03, 2006 | 8.271 | 8.361 | 8.055 | 8.235 | 714,071 | -0.13(-1.51%) |
Aug 02, 2006 | 8.235 | 8.460 | 8.235 | 8.361 | 918,504 | +0.20(+2.43%) |
Aug 01, 2006 | 8.181 | 8.280 | 7.992 | 8.163 | 1,060,051 | -0.02(-0.22%) |
Jul 31, 2006 | 8.370 | 8.370 | 8.073 | 8.181 | 1,068,495 | -0.14(-1.62%) |
Jul 28, 2006 | 8.055 | 8.370 | 8.055 | 8.316 | 856,951 | +0.20(+2.44%) |
Jul 27, 2006 | 8.352 | 8.550 | 7.830 | 8.118 | 903,171 | -0.15(-1.85%) |
Jul 26, 2006 | 8.325 | 8.541 | 8.172 | 8.271 | 1,250,596 | -0.04(-0.43%) |
Jul 25, 2006 | 7.956 | 8.325 | 7.830 | 8.307 | 1,603,687 | +0.56(+7.20%) |
Jul 24, 2006 | 7.353 | 7.785 | 7.344 | 7.749 | 1,150,602 | +0.41(+5.51%) |
Jul 21, 2006 | 7.506 | 7.560 | 7.227 | 7.344 | 746,847 | -0.15(-2.04%) |
Jul 20, 2006 | 7.929 | 8.065 | 7.425 | 7.497 | 947,391 | -0.36(-4.58%) |
Jul 19, 2006 | 7.533 | 7.920 | 7.299 | 7.857 | 1,279,928 | +0.33(+4.43%) |
Jul 18, 2006 | 7.425 | 7.533 | 7.155 | 7.524 | 1,381,255 | +0.00(+0.00%) |
Jul 17, 2006 | 7.929 | 7.929 | 7.515 | 7.524 | 1,271,262 | -0.46(-5.75%) |
Jul 14, 2006 | 8.037 | 8.181 | 7.830 | 7.983 | 1,000,499 | -0.10(-1.22%) |
Jul 13, 2006 | 8.064 | 8.235 | 7.848 | 8.082 | 1,219,265 | +0.04(+0.56%) |
Jul 12, 2006 | 8.280 | 8.334 | 8.028 | 8.037 | 931,503 | -0.19(-2.30%) |
Jul 11, 2006 | 8.235 | 8.444 | 8.145 | 8.226 | 1,473,250 | +0.09(+1.11%) |
Jul 10, 2006 | 7.893 | 8.190 | 7.785 | 8.136 | 1,703,904 | +0.24(+3.08%) |
Jul 07, 2006 | 7.632 | 8.100 | 7.515 | 7.893 | 2,358,978 | +0.14(+1.74%) |
Jul 06, 2006 | 8.064 | 8.064 | 7.551 | 7.758 | 3,563,244 | -0.36(-4.43%) |
Jul 05, 2006 | 8.811 | 9.001 | 7.722 | 8.118 | 5,012,385 | -0.97(-10.69%) |