Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.37 | 10.70 | 10.37 | 10.66 | 1,551,605 | +0.35(+3.36%) |
Feb 27, 2007 | 11.01 | 11.01 | 10.16 | 10.32 | 2,300,872 | -0.81(-7.28%) |
Feb 26, 2007 | 11.21 | 11.22 | 11.13 | 11.13 | 616,724 | -0.04(-0.38%) |
Feb 23, 2007 | 11.28 | 11.30 | 11.12 | 11.17 | 528,100 | -0.24(-2.14%) |
Feb 22, 2007 | 11.54 | 11.60 | 11.27 | 11.41 | 699,395 | -0.14(-1.24%) |
Feb 21, 2007 | 11.40 | 11.56 | 11.35 | 11.56 | 667,529 | +0.23(+2.01%) |
Feb 20, 2007 | 11.32 | 11.35 | 11.28 | 11.33 | 369,835 | +0.01(+0.07%) |
Feb 16, 2007 | 11.31 | 11.32 | 11.19 | 11.32 | 485,217 | +0.01(+0.08%) |
Feb 15, 2007 | 11.25 | 11.31 | 11.13 | 11.31 | 615,761 | +0.14(+1.28%) |
Feb 14, 2007 | 10.97 | 11.21 | 10.97 | 11.17 | 627,318 | +0.08(+0.69%) |
Feb 13, 2007 | 10.97 | 11.09 | 10.95 | 11.09 | 751,431 | -0.17(-1.50%) |
Feb 12, 2007 | 11.46 | 11.46 | 11.19 | 11.26 | 824,993 | -0.08(-0.74%) |
Feb 09, 2007 | 11.54 | 11.57 | 11.22 | 11.35 | 1,367,871 | -0.06(-0.52%) |
Feb 08, 2007 | 11.23 | 11.47 | 11.20 | 11.40 | 1,677,766 | +0.33(+2.97%) |
Feb 07, 2007 | 11.06 | 11.13 | 10.93 | 11.08 | 1,962,310 | +0.06(+0.54%) |
Feb 06, 2007 | 10.89 | 11.08 | 10.84 | 11.02 | 1,719,701 | -0.08(-0.76%) |
Feb 05, 2007 | 11.18 | 11.27 | 11.01 | 11.10 | 1,901,539 | -0.30(-2.66%) |
Feb 02, 2007 | 11.48 | 11.56 | 11.29 | 11.40 | 1,367,161 | -0.26(-2.24%) |
Feb 01, 2007 | 11.64 | 11.73 | 11.55 | 11.67 | 1,139,241 | +0.22(+1.92%) |
Jan 31, 2007 | 11.41 | 11.60 | 11.14 | 11.45 | 1,763,414 | -0.56(-4.64%) |
Jan 30, 2007 | 11.84 | 12.04 | 11.79 | 12.00 | 1,004,195 | +0.30(+2.52%) |
Jan 29, 2007 | 11.94 | 12.03 | 11.66 | 11.71 | 1,406,727 | -0.01(-0.07%) |
Jan 26, 2007 | 11.61 | 11.76 | 11.52 | 11.72 | 917,482 | +0.27(+2.36%) |
Jan 25, 2007 | 11.78 | 11.85 | 11.40 | 11.45 | 1,431,485 | -0.38(-3.21%) |
Jan 24, 2007 | 11.68 | 11.83 | 11.56 | 11.83 | 1,212,569 | +0.32(+2.79%) |
Jan 23, 2007 | 11.35 | 11.52 | 11.24 | 11.51 | 1,145,520 | +0.29(+2.56%) |
Jan 22, 2007 | 11.16 | 11.35 | 11.16 | 11.22 | 1,178,807 | +0.20(+1.84%) |
Jan 19, 2007 | 10.97 | 11.15 | 10.86 | 11.02 | 1,725,151 | -0.38(-3.33%) |
Jan 18, 2007 | 11.56 | 11.63 | 11.33 | 11.40 | 967,236 | -0.03(-0.22%) |
Jan 17, 2007 | 11.41 | 11.49 | 11.34 | 11.42 | 1,269,193 | -0.07(-0.59%) |
Jan 16, 2007 | 11.33 | 11.50 | 11.29 | 11.49 | 1,676,463 | +0.48(+4.37%) |
Jan 12, 2007 | 11.04 | 11.10 | 10.92 | 11.01 | 1,212,806 | +0.20(+1.88%) |
Jan 11, 2007 | 10.56 | 10.93 | 10.47 | 10.81 | 4,317,675 | -0.30(-2.74%) |
Jan 10, 2007 | 11.23 | 11.34 | 11.03 | 11.11 | 2,713,947 | -0.51(-4.36%) |
Jan 09, 2007 | 11.78 | 11.94 | 11.33 | 11.62 | 3,449,709 | -0.65(-5.30%) |
Jan 08, 2007 | 12.02 | 12.27 | 11.89 | 12.27 | 2,213,211 | -0.08(-0.62%) |
Jan 05, 2007 | 12.73 | 12.79 | 12.11 | 12.34 | 1,909,832 | -0.35(-2.79%) |
Jan 04, 2007 | 12.75 | 12.81 | 12.50 | 12.70 | 1,632,158 | -0.04(-0.33%) |
Jan 03, 2007 | 12.48 | 13.27 | 12.41 | 12.74 | 5,032,944 | +0.17(+1.34%) |
Dec 29, 2006 | 12.59 | 12.75 | 12.39 | 12.57 | 1,794,213 | -0.48(-3.69%) |
Dec 28, 2006 | 13.42 | 13.51 | 13.01 | 13.05 | 3,213,735 | +0.28(+2.18%) |
Dec 27, 2006 | 12.28 | 12.78 | 12.24 | 12.77 | 2,043,456 | +0.77(+6.40%) |
Dec 26, 2006 | 11.52 | 12.11 | 11.50 | 12.00 | 1,587,499 | +0.56(+4.87%) |
Dec 22, 2006 | 11.52 | 11.54 | 11.35 | 11.45 | 772,130 | -0.03(-0.29%) |
Dec 21, 2006 | 11.48 | 11.56 | 11.34 | 11.48 | 1,299,875 | +0.22(+1.95%) |
Dec 20, 2006 | 11.14 | 11.35 | 11.14 | 11.26 | 1,234,958 | +0.52(+4.79%) |
Dec 19, 2006 | 10.74 | 10.77 | 10.68 | 10.75 | 942,714 | -0.12(-1.09%) |
Dec 18, 2006 | 10.84 | 10.91 | 10.82 | 10.86 | 1,064,137 | +0.14(+1.26%) |
Dec 15, 2006 | 10.72 | 10.80 | 10.67 | 10.73 | 1,043,880 | +0.11(+1.03%) |
Dec 14, 2006 | 10.47 | 10.64 | 10.40 | 10.62 | 1,154,878 | +0.31(+3.03%) |
Dec 13, 2006 | 10.16 | 10.31 | 10.14 | 10.31 | 1,817,313 | -0.12(-1.13%) |
Dec 12, 2006 | 10.55 | 10.59 | 10.36 | 10.43 | 453,588 | -0.06(-0.56%) |
Dec 11, 2006 | 10.34 | 10.53 | 10.32 | 10.48 | 878,745 | +0.50(+4.99%) |
Dec 08, 2006 | 10.02 | 10.05 | 9.902 | 9.986 | 648,930 | -0.07(-0.67%) |
Dec 07, 2006 | 10.18 | 10.19 | 10.02 | 10.05 | 979,437 | +0.04(+0.42%) |
Dec 06, 2006 | 10.13 | 10.19 | 10.01 | 10.01 | 1,129,172 | -0.04(-0.42%) |
Dec 05, 2006 | 9.868 | 10.11 | 9.818 | 10.05 | 1,258,532 | +0.56(+5.87%) |
Dec 04, 2006 | 9.412 | 9.497 | 9.362 | 9.497 | 925,182 | +0.13(+1.35%) |
Dec 01, 2006 | 9.336 | 9.412 | 9.303 | 9.370 | 1,320,013 | -0.39(-3.98%) |
Nov 30, 2006 | 9.750 | 9.767 | 9.640 | 9.758 | 637,084 | -0.09(-0.94%) |
Nov 29, 2006 | 9.733 | 9.868 | 9.716 | 9.851 | 532,246 | +0.08(+0.86%) |
Nov 28, 2006 | 9.725 | 9.767 | 9.640 | 9.767 | 762,535 | -0.19(-1.95%) |
Nov 27, 2006 | 10.13 | 10.13 | 9.927 | 9.961 | 1,512,513 | -0.03(-0.25%) |
Nov 24, 2006 | 9.666 | 10.06 | 9.666 | 9.986 | 1,022,202 | +0.61(+6.48%) |
Nov 22, 2006 | 9.370 | 9.438 | 9.319 | 9.379 | 315,106 | +0.03(+0.27%) |
Nov 21, 2006 | 9.446 | 9.623 | 9.319 | 9.353 | 480,123 | +0.08(+0.82%) |
Nov 20, 2006 | 9.235 | 9.286 | 9.075 | 9.277 | 530,706 | +0.33(+3.68%) |
Nov 17, 2006 | 8.940 | 9.016 | 8.813 | 8.948 | 614,576 | -0.10(-1.12%) |
Nov 16, 2006 | 9.032 | 9.108 | 9.016 | 9.049 | 387,249 | -0.03(-0.37%) |
Nov 15, 2006 | 8.999 | 9.108 | 8.999 | 9.083 | 420,892 | +0.08(+0.94%) |
Nov 14, 2006 | 9.066 | 9.075 | 8.931 | 8.999 | 653,787 | -0.14(-1.48%) |
Nov 13, 2006 | 9.049 | 9.168 | 9.032 | 9.134 | 798,310 | +0.00(+0.00%) |
Nov 10, 2006 | 9.176 | 9.193 | 9.075 | 9.134 | 353,962 | -0.16(-1.73%) |
Nov 09, 2006 | 9.328 | 9.438 | 9.286 | 9.294 | 370,546 | -0.01(-0.09%) |
Nov 08, 2006 | 9.277 | 9.336 | 9.201 | 9.303 | 727,588 | -0.36(-3.76%) |
Nov 07, 2006 | 9.581 | 9.666 | 9.539 | 9.666 | 730,076 | -0.17(-1.72%) |
Nov 06, 2006 | 9.708 | 9.851 | 9.649 | 9.834 | 577,972 | +0.14(+1.39%) |
Nov 03, 2006 | 9.598 | 9.699 | 9.590 | 9.699 | 514,714 | +0.20(+2.13%) |
Nov 02, 2006 | 9.379 | 9.497 | 9.370 | 9.497 | 326,834 | +0.10(+1.08%) |
Nov 01, 2006 | 9.336 | 9.455 | 9.328 | 9.395 | 271,276 | +0.10(+1.09%) |
Oct 31, 2006 | 9.370 | 9.370 | 9.260 | 9.294 | 359,529 | +0.01(+0.09%) |
Oct 30, 2006 | 9.244 | 9.311 | 9.125 | 9.286 | 570,509 | +0.10(+1.10%) |
Oct 27, 2006 | 9.159 | 9.319 | 9.075 | 9.184 | 645,021 | -0.14(-1.54%) |
Oct 26, 2006 | 9.328 | 9.379 | 9.294 | 9.328 | 797,244 | +0.19(+2.03%) |
Oct 25, 2006 | 9.100 | 9.142 | 9.049 | 9.142 | 292,006 | +0.13(+1.40%) |
Oct 24, 2006 | 8.948 | 9.058 | 8.948 | 9.016 | 573,589 | +0.14(+1.52%) |
Oct 23, 2006 | 8.897 | 8.923 | 8.864 | 8.881 | 439,017 | +0.02(+0.19%) |
Oct 20, 2006 | 8.931 | 8.940 | 8.847 | 8.864 | 450,152 | +0.00(+0.00%) |
Oct 19, 2006 | 8.897 | 8.965 | 8.830 | 8.864 | 766,799 | -0.15(-1.69%) |
Oct 18, 2006 | 9.049 | 9.075 | 8.948 | 9.016 | 243,911 | +0.08(+0.85%) |
Oct 17, 2006 | 9.032 | 9.032 | 8.897 | 8.940 | 314,277 | -0.11(-1.21%) |
Oct 16, 2006 | 9.041 | 9.058 | 8.990 | 9.049 | 340,457 | +0.03(+0.37%) |
Oct 13, 2006 | 9.049 | 9.049 | 8.965 | 9.016 | 347,920 | -0.10(-1.11%) |
Oct 12, 2006 | 9.016 | 9.117 | 8.965 | 9.117 | 796,414 | +0.12(+1.31%) |
Oct 11, 2006 | 8.965 | 9.024 | 8.864 | 8.999 | 503,934 | +0.15(+1.72%) |
Oct 10, 2006 | 8.796 | 8.855 | 8.745 | 8.847 | 310,486 | +0.14(+1.65%) |
Oct 09, 2006 | 8.737 | 8.737 | 8.636 | 8.703 | 470,764 | +0.03(+0.29%) |
Oct 06, 2006 | 8.644 | 8.678 | 8.543 | 8.678 | 485,335 | +0.03(+0.29%) |
Oct 05, 2006 | 8.568 | 8.653 | 8.526 | 8.653 | 357,752 | +0.08(+0.89%) |
Oct 04, 2006 | 8.391 | 8.577 | 8.382 | 8.577 | 496,115 | +0.17(+2.01%) |
Oct 03, 2006 | 8.408 | 8.433 | 8.298 | 8.408 | 231,828 | +0.10(+1.22%) |
Oct 02, 2006 | 8.298 | 8.349 | 8.239 | 8.307 | 231,236 | +0.05(+0.61%) |
Sep 29, 2006 | 8.231 | 8.323 | 8.231 | 8.256 | 211,216 | -0.10(-1.21%) |
Sep 28, 2006 | 8.349 | 8.450 | 8.332 | 8.357 | 670,372 | +0.14(+1.75%) |
Sep 27, 2006 | 8.273 | 8.290 | 8.188 | 8.214 | 175,678 | +0.00(+0.00%) |
Sep 26, 2006 | 8.222 | 8.247 | 8.163 | 8.214 | 187,524 | -0.08(-0.92%) |
Sep 25, 2006 | 8.231 | 8.307 | 8.155 | 8.290 | 169,754 | +0.03(+0.41%) |
Sep 22, 2006 | 8.298 | 8.340 | 8.095 | 8.256 | 673,926 | -0.11(-1.31%) |
Sep 21, 2006 | 8.399 | 8.442 | 8.323 | 8.366 | 713,847 | +0.18(+2.17%) |
Sep 20, 2006 | 8.155 | 8.231 | 8.138 | 8.188 | 426,815 | +0.24(+3.08%) |
Sep 19, 2006 | 8.070 | 8.070 | 7.893 | 7.944 | 171,413 | -0.13(-1.57%) |
Sep 18, 2006 | 8.056 | 8.138 | 7.994 | 8.070 | 415,562 | +0.01(+0.10%) |
Sep 15, 2006 | 7.969 | 8.062 | 7.901 | 8.062 | 514,358 | +0.09(+1.17%) |
Sep 14, 2006 | 7.994 | 8.003 | 7.927 | 7.969 | 219,508 | -0.16(-1.97%) |
Sep 13, 2006 | 8.045 | 8.129 | 8.020 | 8.129 | 966,525 | +0.31(+4.00%) |
Sep 12, 2006 | 7.682 | 7.817 | 7.665 | 7.817 | 486,283 | +0.27(+3.58%) |
Sep 11, 2006 | 7.471 | 7.555 | 7.462 | 7.547 | 512,344 | +0.04(+0.56%) |
Sep 08, 2006 | 7.564 | 7.564 | 7.496 | 7.505 | 205,648 | -0.05(-0.67%) |
Sep 07, 2006 | 7.513 | 7.581 | 7.505 | 7.555 | 296,153 | -0.03(-0.44%) |
Sep 06, 2006 | 7.597 | 7.640 | 7.555 | 7.589 | 136,585 | -0.12(-1.53%) |
Sep 05, 2006 | 7.665 | 7.707 | 7.547 | 7.707 | 163,476 | -0.05(-0.65%) |
Sep 01, 2006 | 7.682 | 7.758 | 7.665 | 7.758 | 306,577 | +0.17(+2.22%) |
Aug 31, 2006 | 7.564 | 7.614 | 7.543 | 7.589 | 171,768 | -0.04(-0.55%) |
Aug 30, 2006 | 7.597 | 7.631 | 7.555 | 7.631 | 205,767 | +0.04(+0.56%) |
Aug 29, 2006 | 7.530 | 7.597 | 7.513 | 7.589 | 543,855 | -0.01(-0.11%) |
Aug 28, 2006 | 7.513 | 7.597 | 7.513 | 7.597 | 160,041 | +0.03(+0.33%) |
Aug 25, 2006 | 7.555 | 7.623 | 7.530 | 7.572 | 268,670 | -0.03(-0.33%) |
Aug 24, 2006 | 7.614 | 7.640 | 7.547 | 7.597 | 163,121 | -0.03(-0.33%) |
Aug 23, 2006 | 7.724 | 7.741 | 7.589 | 7.623 | 115,144 | -0.04(-0.55%) |
Aug 22, 2006 | 7.657 | 7.732 | 7.648 | 7.665 | 236,922 | +0.08(+1.11%) |
Aug 21, 2006 | 7.530 | 7.665 | 7.513 | 7.581 | 442,926 | -0.36(-4.57%) |
Aug 18, 2006 | 7.834 | 7.952 | 7.825 | 7.944 | 221,167 | -0.06(-0.74%) |
Aug 17, 2006 | 8.028 | 8.095 | 7.952 | 8.003 | 249,123 | -0.23(-2.77%) |
Aug 16, 2006 | 8.104 | 8.231 | 8.104 | 8.231 | 230,644 | +0.14(+1.77%) |
Aug 15, 2006 | 8.020 | 8.087 | 7.994 | 8.087 | 271,039 | +0.07(+0.84%) |
Aug 14, 2006 | 8.020 | 8.070 | 7.977 | 8.020 | 326,597 | +0.14(+1.82%) |
Aug 11, 2006 | 7.918 | 7.918 | 7.808 | 7.876 | 142,982 | -0.12(-1.48%) |
Aug 10, 2006 | 7.901 | 8.003 | 7.851 | 7.994 | 384,762 | +0.24(+3.05%) |
Aug 09, 2006 | 7.775 | 7.842 | 7.707 | 7.758 | 467,803 | +0.08(+0.99%) |
Aug 08, 2006 | 7.640 | 7.724 | 7.606 | 7.682 | 144,167 | +0.03(+0.33%) |
Aug 07, 2006 | 7.597 | 7.657 | 7.564 | 7.657 | 168,333 | +0.02(+0.22%) |
Aug 04, 2006 | 7.606 | 7.724 | 7.513 | 7.640 | 301,365 | +0.00(+0.00%) |
Aug 03, 2006 | 7.614 | 7.682 | 7.581 | 7.640 | 301,839 | -0.01(-0.11%) |
Aug 02, 2006 | 7.597 | 7.667 | 7.597 | 7.648 | 384,169 | +0.20(+2.72%) |
Aug 01, 2006 | 7.488 | 7.555 | 7.429 | 7.445 | 164,187 | -0.22(-2.86%) |
Jul 31, 2006 | 7.673 | 7.699 | 7.631 | 7.665 | 203,397 | -0.10(-1.30%) |
Jul 28, 2006 | 7.597 | 7.808 | 7.581 | 7.766 | 919,140 | +0.18(+2.34%) |
Jul 27, 2006 | 7.555 | 7.699 | 7.555 | 7.589 | 300,891 | +0.19(+2.63%) |
Jul 26, 2006 | 7.344 | 7.429 | 7.319 | 7.395 | 152,222 | -0.06(-0.79%) |
Jul 25, 2006 | 7.395 | 7.488 | 7.344 | 7.454 | 120,238 | -0.12(-1.56%) |
Jul 24, 2006 | 7.403 | 7.597 | 7.370 | 7.572 | 268,077 | +0.23(+3.10%) |
Jul 21, 2006 | 7.403 | 7.471 | 7.234 | 7.344 | 348,039 | -0.05(-0.68%) |
Jul 20, 2006 | 7.547 | 7.555 | 7.386 | 7.395 | 349,105 | -0.08(-1.13%) |
Jul 19, 2006 | 7.251 | 7.505 | 7.251 | 7.479 | 464,960 | +0.23(+3.14%) |
Jul 18, 2006 | 7.192 | 7.277 | 7.142 | 7.251 | 399,688 | +0.05(+0.70%) |
Jul 17, 2006 | 7.175 | 7.218 | 7.133 | 7.201 | 296,863 | -0.01(-0.12%) |
Jul 14, 2006 | 7.218 | 7.294 | 7.184 | 7.209 | 471,831 | -0.17(-2.29%) |
Jul 13, 2006 | 7.496 | 7.530 | 7.361 | 7.378 | 792,505 | -0.33(-4.27%) |
Jul 12, 2006 | 7.851 | 7.859 | 7.690 | 7.707 | 445,769 | -0.14(-1.83%) |
Jul 11, 2006 | 7.851 | 7.859 | 7.724 | 7.851 | 399,925 | +0.15(+1.97%) |
Jul 10, 2006 | 7.758 | 7.758 | 7.614 | 7.699 | 405,137 | +0.10(+1.33%) |
Jul 07, 2006 | 7.640 | 7.690 | 7.572 | 7.597 | 293,191 | -0.18(-2.28%) |
Jul 06, 2006 | 7.682 | 7.792 | 7.623 | 7.775 | 377,417 | +0.28(+3.72%) |
Jul 05, 2006 | 7.437 | 7.547 | 7.429 | 7.496 | 185,154 | -0.04(-0.56%) |
Jul 03, 2006 | 7.505 | 7.555 | 7.488 | 7.538 | 192,973 | +0.02(+0.22%) |
Jun 30, 2006 | 7.521 | 7.589 | 7.488 | 7.521 | 121,541 | +0.03(+0.34%) |
Jun 29, 2006 | 7.420 | 7.597 | 7.370 | 7.496 | 386,302 | +0.13(+1.72%) |
Jun 28, 2006 | 7.302 | 7.386 | 7.294 | 7.370 | 178,402 | +0.05(+0.69%) |
Jun 27, 2006 | 7.412 | 7.445 | 7.302 | 7.319 | 118,105 | -0.14(-1.81%) |
Jun 26, 2006 | 7.479 | 7.488 | 7.327 | 7.454 | 266,419 | -0.03(-0.34%) |
Jun 23, 2006 | 7.454 | 7.521 | 7.412 | 7.479 | 143,930 | +0.01(+0.11%) |
Jun 22, 2006 | 7.555 | 7.555 | 7.412 | 7.471 | 212,993 | -0.07(-0.90%) |
Jun 21, 2006 | 7.429 | 7.581 | 7.429 | 7.538 | 430,488 | +0.23(+3.12%) |
Jun 20, 2006 | 7.260 | 7.403 | 7.226 | 7.310 | 621,092 | +0.06(+0.81%) |
Jun 19, 2006 | 7.429 | 7.496 | 7.234 | 7.251 | 712,425 | -0.13(-1.72%) |
Jun 16, 2006 | 7.505 | 7.505 | 7.353 | 7.378 | 364,742 | +0.06(+0.81%) |
Jun 15, 2006 | 7.167 | 7.378 | 7.142 | 7.319 | 329,796 | +0.32(+4.58%) |
Jun 14, 2006 | 6.956 | 7.049 | 6.880 | 6.998 | 441,623 | +0.16(+2.35%) |
Jun 13, 2006 | 7.091 | 7.091 | 6.829 | 6.838 | 676,887 | -0.38(-5.26%) |
Jun 12, 2006 | 7.361 | 7.505 | 7.218 | 7.218 | 369,835 | -0.11(-1.50%) |
Jun 09, 2006 | 7.361 | 7.412 | 7.302 | 7.327 | 244,977 | -0.14(-1.92%) |
Jun 08, 2006 | 7.513 | 7.555 | 7.319 | 7.471 | 647,153 | -0.08(-1.12%) |
Jun 07, 2006 | 7.631 | 7.724 | 7.555 | 7.555 | 561,269 | +0.08(+1.02%) |
Jun 06, 2006 | 7.471 | 7.640 | 7.454 | 7.479 | 837,520 | +0.21(+2.90%) |
Jun 05, 2006 | 7.445 | 7.462 | 7.260 | 7.268 | 250,071 | -0.09(-1.26%) |
Jun 02, 2006 | 7.327 | 7.412 | 7.319 | 7.361 | 250,900 | +0.08(+1.04%) |
Jun 01, 2006 | 7.175 | 7.294 | 7.125 | 7.285 | 900,542 | -0.17(-2.27%) |
May 31, 2006 | 7.403 | 7.530 | 7.370 | 7.454 | 561,743 | +0.08(+1.15%) |
May 30, 2006 | 7.572 | 7.572 | 7.361 | 7.370 | 375,403 | -0.15(-2.02%) |
May 26, 2006 | 7.521 | 7.564 | 7.462 | 7.521 | 235,382 | +0.00(+0.00%) |
May 25, 2006 | 7.251 | 7.547 | 7.251 | 7.521 | 496,352 | +0.39(+5.44%) |
May 24, 2006 | 7.175 | 7.226 | 6.998 | 7.133 | 640,875 | -0.19(-2.65%) |
May 23, 2006 | 7.294 | 7.395 | 7.260 | 7.327 | 835,388 | +0.06(+0.81%) |
May 22, 2006 | 7.386 | 7.471 | 7.175 | 7.268 | 644,073 | -0.47(-6.11%) |
May 19, 2006 | 7.732 | 7.766 | 7.555 | 7.741 | 540,183 | +0.20(+2.69%) |
May 18, 2006 | 7.538 | 7.572 | 7.488 | 7.538 | 731,735 | -0.08(-1.11%) |
May 17, 2006 | 7.758 | 7.808 | 7.589 | 7.623 | 609,246 | -0.20(-2.59%) |
May 16, 2006 | 7.749 | 7.834 | 7.732 | 7.825 | 416,865 | +0.02(+0.22%) |
May 15, 2006 | 7.868 | 7.977 | 7.741 | 7.808 | 815,131 | -0.26(-3.24%) |
May 12, 2006 | 8.070 | 8.146 | 7.952 | 8.070 | 659,592 | +0.01(+0.10%) |
May 11, 2006 | 8.290 | 8.315 | 8.053 | 8.062 | 869,742 | -0.16(-1.95%) |
May 10, 2006 | 8.231 | 8.366 | 8.188 | 8.222 | 1,665,683 | -0.33(-3.85%) |
May 09, 2006 | 8.720 | 8.779 | 8.501 | 8.551 | 1,136,161 | -0.17(-1.94%) |
May 08, 2006 | 8.146 | 9.032 | 8.146 | 8.720 | 3,712,101 | +0.53(+6.49%) |
May 05, 2006 | 8.171 | 8.264 | 8.171 | 8.188 | 315,699 | +0.09(+1.15%) |
May 04, 2006 | 8.028 | 8.146 | 8.020 | 8.095 | 290,703 | +0.06(+0.74%) |
May 03, 2006 | 8.146 | 8.171 | 7.960 | 8.036 | 608,416 | +0.16(+2.04%) |
May 02, 2006 | 7.513 | 7.960 | 7.513 | 7.876 | 1,118,511 | +0.56(+7.61%) |
May 01, 2006 | 7.361 | 7.429 | 7.260 | 7.319 | 237,751 | -0.05(-0.69%) |
Apr 28, 2006 | 7.091 | 7.386 | 7.049 | 7.370 | 669,424 | +0.08(+1.16%) |
Apr 27, 2006 | 7.192 | 8.020 | 7.184 | 7.285 | 285,373 | -0.07(-0.92%) |
Apr 26, 2006 | 7.251 | 7.361 | 7.133 | 7.353 | 156,487 | +0.10(+1.40%) |
Apr 25, 2006 | 7.260 | 7.285 | 7.192 | 7.251 | 203,042 | +0.08(+1.06%) |
Apr 24, 2006 | 7.302 | 7.310 | 7.175 | 7.175 | 267,485 | -0.14(-1.96%) |
Apr 21, 2006 | 7.353 | 7.420 | 7.319 | 7.319 | 178,758 | -0.03(-0.46%) |
Apr 20, 2006 | 7.370 | 7.420 | 7.260 | 7.353 | 233,842 | -0.01(-0.11%) |
Apr 19, 2006 | 7.538 | 7.538 | 7.268 | 7.361 | 403,715 | -0.15(-2.02%) |
Apr 18, 2006 | 7.412 | 7.530 | 7.370 | 7.513 | 397,437 | +0.24(+3.25%) |
Apr 17, 2006 | 7.192 | 7.277 | 7.133 | 7.277 | 421,129 | +0.18(+2.50%) |
Apr 13, 2006 | 7.091 | 7.175 | 7.074 | 7.099 | 75,341 | +0.01(+0.12%) |
Apr 12, 2006 | 7.066 | 7.125 | 7.007 | 7.091 | 172,834 | -0.12(-1.64%) |
Apr 11, 2006 | 7.277 | 7.336 | 7.175 | 7.209 | 113,841 | -0.16(-2.18%) |
Apr 10, 2006 | 7.277 | 7.386 | 7.277 | 7.370 | 228,156 | +0.09(+1.28%) |
Apr 07, 2006 | 7.302 | 7.327 | 7.218 | 7.277 | 144,641 | +0.06(+0.82%) |
Apr 06, 2006 | 7.285 | 7.285 | 7.133 | 7.218 | 80,909 | -0.03(-0.35%) |
Apr 05, 2006 | 7.158 | 7.327 | 7.158 | 7.243 | 186,339 | +0.02(+0.23%) |
Apr 04, 2006 | 7.167 | 7.251 | 7.091 | 7.226 | 301,602 | -0.03(-0.47%) |
Apr 03, 2006 | 7.108 | 7.260 | 7.099 | 7.260 | 461,524 | +0.30(+4.24%) |
Mar 31, 2006 | 6.947 | 6.990 | 6.880 | 6.964 | 229,577 | -0.03(-0.48%) |
Mar 30, 2006 | 6.905 | 6.998 | 6.863 | 6.998 | 426,815 | +0.15(+2.22%) |
Mar 29, 2006 | 6.838 | 6.905 | 6.795 | 6.846 | 166,438 | +0.01(+0.12%) |
Mar 28, 2006 | 6.846 | 6.922 | 6.821 | 6.838 | 204,582 | -0.03(-0.49%) |
Mar 27, 2006 | 6.939 | 6.947 | 6.871 | 6.871 | 263,220 | -0.03(-0.37%) |
Mar 24, 2006 | 6.931 | 6.931 | 6.880 | 6.897 | 197,119 | +0.03(+0.49%) |
Mar 23, 2006 | 6.931 | 6.947 | 6.855 | 6.863 | 175,559 | -0.13(-1.81%) |
Mar 22, 2006 | 7.032 | 7.049 | 6.939 | 6.990 | 148,905 | -0.02(-0.24%) |
Mar 21, 2006 | 6.990 | 7.057 | 6.956 | 7.007 | 300,062 | +0.06(+0.85%) |
Mar 20, 2006 | 7.082 | 7.091 | 6.931 | 6.947 | 198,304 | -0.13(-1.79%) |
Mar 17, 2006 | 7.015 | 7.074 | 6.981 | 7.074 | 115,144 | +0.01(+0.12%) |
Mar 16, 2006 | 7.032 | 7.116 | 7.032 | 7.066 | 162,884 | +0.00(+0.00%) |
Mar 15, 2006 | 7.032 | 7.133 | 7.015 | 7.066 | 181,008 | +0.09(+1.33%) |
Mar 14, 2006 | 6.922 | 6.998 | 6.905 | 6.973 | 102,705 | +0.03(+0.49%) |
Mar 13, 2006 | 6.880 | 6.990 | 6.880 | 6.939 | 195,105 | +0.02(+0.24%) |
Mar 10, 2006 | 6.939 | 6.981 | 6.905 | 6.922 | 80,435 | -0.07(-0.97%) |
Mar 09, 2006 | 7.049 | 7.099 | 6.973 | 6.990 | 108,984 | +0.05(+0.73%) |
Mar 08, 2006 | 6.905 | 6.973 | 6.905 | 6.939 | 167,978 | +0.03(+0.49%) |
Mar 07, 2006 | 6.956 | 6.990 | 6.880 | 6.905 | 134,927 | -0.11(-1.62%) |
Mar 06, 2006 | 6.922 | 7.091 | 6.922 | 7.019 | 310,842 | -0.08(-1.13%) |
Mar 03, 2006 | 7.133 | 7.142 | 7.023 | 7.099 | 298,877 | -0.19(-2.66%) |
Mar 02, 2006 | 7.260 | 7.302 | 7.243 | 7.294 | 243,911 | +0.08(+1.17%) |