Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.074 | 8.150 | 8.016 | 8.132 | 6,418,236 | +0.06(+0.71%) |
Mar 29, 2007 | 8.164 | 8.164 | 8.047 | 8.074 | 5,584,875 | -0.03(-0.41%) |
Mar 28, 2007 | 8.107 | 8.150 | 8.006 | 8.107 | 2,412,180 | -0.05(-0.58%) |
Mar 27, 2007 | 8.288 | 8.311 | 8.140 | 8.154 | 1,347,654 | -0.17(-2.00%) |
Mar 26, 2007 | 8.488 | 8.492 | 8.251 | 8.321 | 5,745,622 | -0.14(-1.63%) |
Mar 23, 2007 | 8.535 | 8.545 | 8.457 | 8.459 | 1,197,105 | -0.04(-0.51%) |
Mar 22, 2007 | 8.554 | 8.628 | 8.455 | 8.502 | 1,978,502 | -0.01(-0.15%) |
Mar 21, 2007 | 8.488 | 8.578 | 8.370 | 8.515 | 2,220,352 | +0.02(+0.29%) |
Mar 20, 2007 | 8.434 | 8.529 | 8.354 | 8.490 | 1,348,140 | +0.04(+0.44%) |
Mar 19, 2007 | 8.457 | 8.512 | 8.407 | 8.453 | 1,022,760 | +0.03(+0.34%) |
Mar 16, 2007 | 8.655 | 8.696 | 8.389 | 8.424 | 3,369,865 | -0.23(-2.69%) |
Mar 15, 2007 | 8.389 | 8.663 | 8.389 | 8.657 | 2,732,218 | +0.28(+3.29%) |
Mar 14, 2007 | 8.337 | 8.414 | 8.191 | 8.381 | 2,244,634 | +0.03(+0.35%) |
Mar 13, 2007 | 8.739 | 8.679 | 8.323 | 8.352 | 1,914,398 | -0.39(-4.43%) |
Mar 12, 2007 | 8.620 | 8.768 | 8.560 | 8.739 | 2,679,769 | +0.14(+1.65%) |
Mar 09, 2007 | 8.418 | 8.615 | 8.401 | 8.597 | 2,165,474 | +0.26(+3.11%) |
Mar 08, 2007 | 8.298 | 8.477 | 8.276 | 8.337 | 1,967,818 | +0.12(+1.43%) |
Mar 07, 2007 | 8.409 | 8.409 | 8.169 | 8.220 | 3,471,850 | -0.18(-2.08%) |
Mar 06, 2007 | 8.424 | 8.552 | 8.368 | 8.395 | 3,003,206 | +0.04(+0.44%) |
Mar 05, 2007 | 8.556 | 8.675 | 8.339 | 8.358 | 2,785,153 | -0.30(-3.43%) |
Mar 02, 2007 | 8.920 | 8.937 | 8.622 | 8.655 | 3,000,292 | -0.31(-3.49%) |
Mar 01, 2007 | 8.947 | 9.058 | 8.813 | 8.968 | 4,577,126 | -0.16(-1.80%) |
Feb 28, 2007 | 8.994 | 9.182 | 8.912 | 9.132 | 3,143,556 | +0.15(+1.70%) |
Feb 27, 2007 | 8.753 | 9.318 | 8.753 | 8.980 | 3,222,716 | -0.37(-3.98%) |
Feb 26, 2007 | 9.390 | 9.390 | 9.151 | 9.353 | 2,791,418 | -0.03(-0.33%) |
Feb 23, 2007 | 9.661 | 9.661 | 9.351 | 9.383 | 3,380,063 | -0.28(-2.94%) |
Feb 22, 2007 | 9.523 | 9.752 | 9.493 | 9.668 | 3,440,769 | +0.12(+1.27%) |
Feb 21, 2007 | 9.351 | 9.554 | 9.334 | 9.546 | 1,437,984 | +0.16(+1.71%) |
Feb 20, 2007 | 9.217 | 9.400 | 9.215 | 9.386 | 4,805,906 | -0.06(-0.65%) |
Feb 16, 2007 | 9.408 | 9.472 | 9.227 | 9.447 | 1,677,890 | +0.04(+0.39%) |
Feb 15, 2007 | 9.338 | 9.565 | 9.266 | 9.410 | 3,268,852 | +0.26(+2.81%) |
Feb 14, 2007 | 9.167 | 9.330 | 9.143 | 9.153 | 3,015,696 | -0.15(-1.66%) |
Feb 13, 2007 | 9.124 | 9.307 | 9.044 | 9.307 | 2,131,538 | +0.17(+1.89%) |
Feb 12, 2007 | 9.276 | 9.276 | 9.064 | 9.134 | 2,343,914 | -0.17(-1.81%) |
Feb 09, 2007 | 9.361 | 9.400 | 9.182 | 9.303 | 5,183,250 | -0.07(-0.73%) |
Feb 08, 2007 | 9.338 | 9.400 | 9.278 | 9.371 | 3,305,275 | -0.07(-0.76%) |
Feb 07, 2007 | 9.241 | 9.443 | 9.163 | 9.443 | 1,480,720 | +0.22(+2.41%) |
Feb 06, 2007 | 9.070 | 9.221 | 9.038 | 9.221 | 1,203,419 | +0.18(+2.00%) |
Feb 05, 2007 | 9.009 | 9.091 | 8.982 | 9.040 | 1,921,682 | -0.01(-0.14%) |
Feb 02, 2007 | 8.961 | 9.068 | 8.961 | 9.052 | 1,197,105 | +0.00(+0.02%) |
Feb 01, 2007 | 9.050 | 9.073 | 8.982 | 9.050 | 1,437,498 | +0.05(+0.57%) |
Jan 31, 2007 | 8.920 | 9.099 | 8.902 | 8.998 | 1,815,327 | +0.05(+0.53%) |
Jan 30, 2007 | 8.922 | 8.951 | 8.815 | 8.951 | 2,047,463 | +0.02(+0.28%) |
Jan 29, 2007 | 8.809 | 8.945 | 8.797 | 8.926 | 1,210,703 | +0.09(+1.03%) |
Jan 26, 2007 | 8.795 | 8.854 | 8.694 | 8.836 | 1,604,073 | +0.08(+0.92%) |
Jan 25, 2007 | 8.541 | 8.797 | 8.496 | 8.755 | 2,571,956 | +0.13(+1.55%) |
Jan 24, 2007 | 8.407 | 8.622 | 8.405 | 8.622 | 780,911 | +0.21(+2.45%) |
Jan 23, 2007 | 8.354 | 8.515 | 8.342 | 8.416 | 1,109,690 | +0.06(+0.69%) |
Jan 22, 2007 | 8.475 | 8.494 | 8.319 | 8.358 | 1,630,783 | -0.09(-1.02%) |
Jan 19, 2007 | 8.206 | 8.451 | 8.160 | 8.444 | 1,073,753 | +0.20(+2.45%) |
Jan 18, 2007 | 8.510 | 8.545 | 8.230 | 8.243 | 1,745,395 | +0.01(+0.10%) |
Jan 17, 2007 | 8.160 | 8.239 | 8.082 | 8.234 | 1,818,726 | +0.03(+0.35%) |
Jan 16, 2007 | 8.164 | 8.237 | 8.127 | 8.206 | 1,493,832 | +0.08(+0.94%) |
Jan 12, 2007 | 8.024 | 8.144 | 8.020 | 8.129 | 878,039 | +0.13(+1.57%) |
Jan 11, 2007 | 7.959 | 8.041 | 7.903 | 8.004 | 2,148,963 | +0.08(+1.07%) |
Jan 10, 2007 | 7.872 | 7.942 | 7.845 | 7.919 | 781,396 | +0.00(+0.03%) |
Jan 09, 2007 | 7.835 | 7.950 | 7.763 | 7.917 | 2,270,859 | +0.09(+1.21%) |
Jan 08, 2007 | 7.903 | 7.946 | 7.775 | 7.823 | 2,622,463 | -0.09(-1.20%) |
Jan 05, 2007 | 8.101 | 8.103 | 7.868 | 7.917 | 2,337,391 | -0.20(-2.41%) |
Jan 04, 2007 | 8.214 | 8.216 | 8.039 | 8.113 | 2,663,742 | -0.12(-1.50%) |
Jan 03, 2007 | 8.444 | 8.515 | 8.160 | 8.237 | 2,019,782 | -0.16(-1.86%) |
Dec 29, 2006 | 8.348 | 8.395 | 8.278 | 8.393 | 2,145,077 | +0.06(+0.74%) |
Dec 28, 2006 | 8.237 | 8.401 | 8.206 | 8.331 | 1,285,978 | +0.07(+0.85%) |
Dec 27, 2006 | 8.183 | 8.278 | 8.179 | 8.261 | 871,726 | +0.11(+1.31%) |
Dec 26, 2006 | 8.072 | 8.222 | 8.072 | 8.154 | 742,545 | +0.05(+0.56%) |
Dec 22, 2006 | 8.204 | 8.234 | 8.094 | 8.109 | 1,016,447 | -0.08(-0.98%) |
Dec 21, 2006 | 8.261 | 8.356 | 8.121 | 8.189 | 1,916,826 | -0.04(-0.48%) |
Dec 20, 2006 | 8.247 | 8.278 | 8.195 | 8.228 | 896,979 | +0.01(+0.15%) |
Dec 19, 2006 | 8.267 | 8.284 | 8.129 | 8.216 | 1,455,952 | -0.09(-1.09%) |
Dec 18, 2006 | 8.337 | 8.352 | 8.278 | 8.307 | 1,235,471 | +0.01(+0.12%) |
Dec 15, 2006 | 8.319 | 8.329 | 8.216 | 8.296 | 3,188,235 | -0.00(-0.02%) |
Dec 14, 2006 | 8.298 | 8.348 | 8.274 | 8.298 | 1,519,086 | +0.02(+0.27%) |
Dec 13, 2006 | 8.288 | 8.315 | 8.121 | 8.276 | 2,485,512 | +0.00(+0.05%) |
Dec 12, 2006 | 8.339 | 8.399 | 8.251 | 8.272 | 2,241,234 | +0.06(+0.75%) |
Dec 11, 2006 | 8.115 | 8.245 | 8.094 | 8.210 | 1,279,179 | +0.07(+0.91%) |
Dec 08, 2006 | 8.134 | 8.150 | 8.066 | 8.136 | 1,364,166 | -0.01(-0.08%) |
Dec 07, 2006 | 8.109 | 8.193 | 8.031 | 8.142 | 1,295,691 | +0.05(+0.66%) |
Dec 06, 2006 | 8.103 | 8.154 | 8.022 | 8.088 | 2,232,007 | -0.05(-0.56%) |
Dec 05, 2006 | 8.333 | 8.344 | 8.134 | 8.134 | 2,328,650 | -0.17(-2.03%) |
Dec 04, 2006 | 8.226 | 8.389 | 8.226 | 8.302 | 3,196,491 | -0.01(-0.07%) |
Dec 01, 2006 | 8.302 | 8.438 | 8.179 | 8.309 | 1,985,301 | -0.09(-1.10%) |
Nov 30, 2006 | 8.344 | 8.438 | 8.294 | 8.401 | 1,460,809 | +0.06(+0.69%) |
Nov 29, 2006 | 8.237 | 8.348 | 8.202 | 8.344 | 1,179,622 | +0.12(+1.50%) |
Nov 28, 2006 | 8.123 | 8.230 | 8.072 | 8.220 | 2,378,185 | +0.08(+0.96%) |
Nov 27, 2006 | 8.418 | 8.442 | 8.136 | 8.142 | 2,536,019 | -0.36(-4.28%) |
Nov 24, 2006 | 8.339 | 8.506 | 8.329 | 8.506 | 662,900 | +0.14(+1.72%) |
Nov 22, 2006 | 8.206 | 8.381 | 8.204 | 8.362 | 1,173,309 | +0.16(+1.93%) |
Nov 21, 2006 | 8.216 | 8.234 | 8.134 | 8.204 | 1,486,548 | +0.08(+0.99%) |
Nov 20, 2006 | 7.928 | 8.154 | 7.915 | 8.123 | 3,938,551 | +0.37(+4.78%) |
Nov 17, 2006 | 7.763 | 7.771 | 7.701 | 7.753 | 860,070 | -0.00(-0.05%) |
Nov 16, 2006 | 7.804 | 7.816 | 7.726 | 7.757 | 1,314,631 | +0.02(+0.27%) |
Nov 15, 2006 | 7.699 | 7.823 | 7.664 | 7.736 | 1,827,468 | +0.05(+0.59%) |
Nov 14, 2006 | 7.629 | 7.711 | 7.600 | 7.691 | 1,950,335 | +0.09(+1.14%) |
Nov 13, 2006 | 7.625 | 7.701 | 7.602 | 7.604 | 952,342 | -0.01(-0.14%) |
Nov 10, 2006 | 7.557 | 7.639 | 7.553 | 7.615 | 651,730 | +0.02(+0.33%) |
Nov 09, 2006 | 7.611 | 7.644 | 7.536 | 7.590 | 806,164 | -0.00(-0.05%) |
Nov 08, 2006 | 7.475 | 7.617 | 7.462 | 7.594 | 911,548 | +0.10(+1.32%) |
Nov 07, 2006 | 7.652 | 7.687 | 7.483 | 7.495 | 1,689,060 | -0.16(-2.05%) |
Nov 06, 2006 | 7.660 | 7.701 | 7.627 | 7.652 | 878,525 | +0.01(+0.11%) |
Nov 03, 2006 | 7.773 | 7.773 | 7.538 | 7.644 | 1,289,377 | -0.08(-1.01%) |
Nov 02, 2006 | 7.619 | 7.722 | 7.588 | 7.722 | 1,234,500 | +0.09(+1.13%) |
Nov 01, 2006 | 7.876 | 7.905 | 7.625 | 7.635 | 1,396,704 | -0.23(-2.93%) |
Oct 31, 2006 | 7.847 | 7.893 | 7.804 | 7.866 | 1,657,979 | +0.05(+0.69%) |
Oct 30, 2006 | 7.806 | 7.872 | 7.763 | 7.812 | 1,891,573 | -0.03(-0.42%) |
Oct 27, 2006 | 7.938 | 7.952 | 7.786 | 7.845 | 1,877,489 | -0.11(-1.35%) |
Oct 26, 2006 | 7.872 | 7.965 | 7.786 | 7.952 | 1,991,615 | +0.12(+1.47%) |
Oct 25, 2006 | 7.917 | 7.971 | 7.767 | 7.837 | 1,042,186 | -0.08(-0.99%) |
Oct 24, 2006 | 7.991 | 8.012 | 7.825 | 7.915 | 1,277,722 | -0.12(-1.46%) |
Oct 23, 2006 | 7.903 | 8.033 | 7.837 | 8.033 | 1,410,788 | +0.11(+1.38%) |
Oct 20, 2006 | 7.948 | 7.967 | 7.878 | 7.924 | 750,801 | -0.02(-0.21%) |
Oct 19, 2006 | 7.989 | 8.029 | 7.905 | 7.940 | 637,647 | -0.05(-0.62%) |
Oct 18, 2006 | 8.010 | 8.035 | 7.948 | 7.989 | 627,934 | +0.00(+0.00%) |
Oct 17, 2006 | 7.961 | 8.029 | 7.954 | 7.989 | 421,536 | -0.02(-0.28%) |
Oct 16, 2006 | 7.959 | 8.024 | 7.948 | 8.012 | 562,858 | +0.03(+0.41%) |
Oct 13, 2006 | 7.893 | 7.979 | 7.886 | 7.979 | 878,525 | +0.10(+1.23%) |
Oct 12, 2006 | 7.779 | 7.895 | 7.753 | 7.882 | 898,922 | +0.13(+1.65%) |
Oct 11, 2006 | 7.753 | 7.825 | 7.701 | 7.755 | 890,666 | -0.02(-0.32%) |
Oct 10, 2006 | 7.765 | 7.829 | 7.701 | 7.779 | 697,381 | +0.00(+0.03%) |
Oct 09, 2006 | 7.709 | 7.821 | 7.672 | 7.777 | 802,765 | +0.03(+0.43%) |
Oct 06, 2006 | 7.765 | 7.860 | 7.711 | 7.744 | 1,232,072 | -0.11(-1.42%) |
Oct 05, 2006 | 7.798 | 7.870 | 7.773 | 7.856 | 1,025,188 | +0.04(+0.45%) |
Oct 04, 2006 | 7.742 | 7.849 | 7.742 | 7.821 | 1,550,652 | +0.06(+0.74%) |
Oct 03, 2006 | 7.613 | 7.823 | 7.602 | 7.763 | 1,324,829 | +0.12(+1.62%) |
Oct 02, 2006 | 7.625 | 7.716 | 7.584 | 7.639 | 655,130 | -0.02(-0.30%) |
Sep 29, 2006 | 7.639 | 7.689 | 7.588 | 7.662 | 1,988,701 | +0.01(+0.08%) |
Sep 28, 2006 | 7.763 | 7.765 | 7.639 | 7.656 | 1,807,557 | -0.09(-1.22%) |
Sep 27, 2006 | 7.674 | 7.757 | 7.633 | 7.751 | 905,721 | +0.04(+0.53%) |
Sep 26, 2006 | 7.749 | 7.763 | 7.679 | 7.709 | 778,968 | -0.04(-0.50%) |
Sep 25, 2006 | 7.781 | 7.802 | 7.670 | 7.749 | 1,115,518 | -0.03(-0.40%) |
Sep 22, 2006 | 7.670 | 7.806 | 7.619 | 7.779 | 1,322,401 | +0.11(+1.37%) |
Sep 21, 2006 | 7.819 | 7.823 | 7.650 | 7.674 | 1,194,192 | -0.12(-1.48%) |
Sep 20, 2006 | 7.753 | 7.835 | 7.744 | 7.790 | 1,587,561 | +0.06(+0.75%) |
Sep 19, 2006 | 7.734 | 7.763 | 7.666 | 7.732 | 1,480,720 | +0.04(+0.51%) |
Sep 18, 2006 | 7.699 | 7.722 | 7.654 | 7.693 | 1,093,178 | -0.02(-0.24%) |
Sep 15, 2006 | 7.769 | 7.773 | 7.681 | 7.711 | 2,230,550 | -0.02(-0.24%) |
Sep 14, 2006 | 7.691 | 7.730 | 7.641 | 7.730 | 1,068,896 | +0.01(+0.08%) |
Sep 13, 2006 | 7.652 | 7.802 | 7.609 | 7.724 | 972,739 | -0.05(-0.64%) |
Sep 12, 2006 | 7.681 | 7.775 | 7.621 | 7.773 | 1,732,768 | +0.10(+1.34%) |
Sep 11, 2006 | 7.617 | 7.693 | 7.569 | 7.670 | 1,315,116 | +0.03(+0.38%) |
Sep 08, 2006 | 7.660 | 7.709 | 7.586 | 7.641 | 1,358,824 | +0.02(+0.24%) |
Sep 07, 2006 | 7.742 | 7.792 | 7.604 | 7.623 | 1,546,767 | -0.15(-1.99%) |
Sep 06, 2006 | 7.784 | 7.843 | 7.763 | 7.777 | 1,732,282 | -0.08(-1.00%) |
Sep 05, 2006 | 7.711 | 7.858 | 7.703 | 7.856 | 1,322,887 | +0.11(+1.46%) |
Sep 01, 2006 | 7.773 | 7.825 | 7.732 | 7.742 | 1,221,388 | -0.03(-0.37%) |
Aug 31, 2006 | 7.784 | 7.858 | 7.769 | 7.771 | 1,133,486 | -0.00(-0.03%) |
Aug 30, 2006 | 7.763 | 7.810 | 7.755 | 7.773 | 1,595,817 | +0.01(+0.13%) |
Aug 29, 2006 | 7.784 | 7.814 | 7.711 | 7.763 | 2,141,678 | -0.00(-0.03%) |
Aug 28, 2006 | 7.598 | 7.779 | 7.598 | 7.765 | 1,590,475 | +0.15(+2.00%) |
Aug 25, 2006 | 7.592 | 7.668 | 7.551 | 7.613 | 1,192,249 | -0.01(-0.14%) |
Aug 24, 2006 | 7.658 | 7.676 | 7.569 | 7.623 | 973,225 | -0.01(-0.13%) |
Aug 23, 2006 | 7.732 | 7.732 | 7.631 | 7.633 | 1,117,946 | -0.09(-1.17%) |
Aug 22, 2006 | 7.646 | 7.724 | 7.639 | 7.724 | 815,877 | +0.05(+0.59%) |
Aug 21, 2006 | 7.676 | 7.695 | 7.625 | 7.679 | 756,143 | -0.01(-0.16%) |
Aug 18, 2006 | 7.695 | 7.716 | 7.629 | 7.691 | 988,280 | +0.01(+0.13%) |
Aug 17, 2006 | 7.676 | 7.722 | 7.662 | 7.681 | 1,335,513 | +0.00(+0.00%) |
Aug 16, 2006 | 7.526 | 7.711 | 7.516 | 7.681 | 1,641,953 | +0.20(+2.61%) |
Aug 15, 2006 | 7.547 | 7.549 | 7.464 | 7.485 | 3,565,093 | +0.05(+0.72%) |
Aug 14, 2006 | 7.419 | 7.611 | 7.419 | 7.431 | 1,572,021 | +0.02(+0.31%) |
Aug 11, 2006 | 7.446 | 7.464 | 7.405 | 7.409 | 1,337,456 | -0.07(-0.96%) |
Aug 10, 2006 | 7.423 | 7.590 | 7.413 | 7.481 | 2,874,025 | -0.11(-1.41%) |
Aug 09, 2006 | 7.683 | 7.788 | 7.578 | 7.588 | 5,286,206 | -0.04(-0.57%) |
Aug 08, 2006 | 7.681 | 7.722 | 7.576 | 7.631 | 1,076,666 | -0.04(-0.54%) |
Aug 07, 2006 | 7.674 | 7.722 | 7.619 | 7.672 | 1,171,366 | -0.11(-1.35%) |
Aug 04, 2006 | 7.711 | 7.796 | 7.701 | 7.777 | 2,426,749 | +0.08(+1.02%) |
Aug 03, 2006 | 7.567 | 7.714 | 7.549 | 7.699 | 1,267,038 | +0.11(+1.44%) |
Aug 02, 2006 | 7.530 | 7.604 | 7.506 | 7.590 | 1,363,680 | +0.06(+0.79%) |
Aug 01, 2006 | 7.617 | 7.627 | 7.524 | 7.530 | 1,115,032 | -0.14(-1.80%) |
Jul 31, 2006 | 7.732 | 7.732 | 7.598 | 7.668 | 1,316,573 | -0.06(-0.83%) |
Jul 28, 2006 | 7.598 | 7.769 | 7.536 | 7.732 | 1,927,996 | +0.14(+1.87%) |
Jul 27, 2006 | 7.701 | 7.722 | 7.588 | 7.590 | 1,764,335 | -0.08(-0.99%) |
Jul 26, 2006 | 7.578 | 7.683 | 7.545 | 7.666 | 1,722,569 | +0.07(+0.95%) |
Jul 25, 2006 | 7.582 | 7.650 | 7.483 | 7.594 | 1,477,321 | +0.05(+0.66%) |
Jul 24, 2006 | 7.417 | 7.594 | 7.456 | 7.545 | 1,285,007 | +0.13(+1.72%) |
Jul 21, 2006 | 7.376 | 7.456 | 7.359 | 7.417 | 3,035,258 | +0.00(+0.06%) |
Jul 20, 2006 | 7.475 | 7.536 | 7.363 | 7.413 | 3,611,229 | -0.18(-2.41%) |
Jul 19, 2006 | 7.530 | 7.621 | 7.518 | 7.596 | 2,316,509 | +0.06(+0.74%) |
Jul 18, 2006 | 7.423 | 7.563 | 7.392 | 7.541 | 1,138,829 | +0.16(+2.15%) |
Jul 17, 2006 | 7.296 | 7.397 | 7.273 | 7.382 | 1,652,637 | +0.06(+0.82%) |
Jul 14, 2006 | 7.250 | 7.388 | 7.209 | 7.322 | 2,592,839 | +0.04(+0.48%) |
Jul 13, 2006 | 7.380 | 7.468 | 7.263 | 7.287 | 1,493,347 | -0.12(-1.64%) |
Jul 12, 2006 | 7.495 | 7.512 | 7.378 | 7.409 | 1,248,098 | -0.08(-1.13%) |
Jul 11, 2006 | 7.433 | 7.506 | 7.355 | 7.493 | 2,439,376 | +0.02(+0.25%) |
Jul 10, 2006 | 7.454 | 7.549 | 7.427 | 7.475 | 1,675,948 | +0.02(+0.25%) |
Jul 07, 2006 | 7.442 | 7.545 | 7.413 | 7.456 | 2,088,743 | +0.01(+0.17%) |
Jul 06, 2006 | 7.454 | 7.473 | 7.392 | 7.444 | 1,610,872 | +0.02(+0.22%) |
Jul 05, 2006 | 7.409 | 7.491 | 7.351 | 7.427 | 2,125,652 | -0.02(-0.33%) |
Jul 03, 2006 | 7.398 | 7.456 | 7.376 | 7.452 | 1,047,528 | +0.00(+0.03%) |
Jun 30, 2006 | 7.228 | 7.495 | 7.228 | 7.450 | 4,682,068 | +0.25(+3.49%) |
Jun 29, 2006 | 6.900 | 7.199 | 6.867 | 7.199 | 6,522,649 | +0.40(+5.81%) |
Jun 28, 2006 | 6.803 | 6.847 | 6.768 | 6.803 | 1,978,988 | +0.01(+0.15%) |
Jun 27, 2006 | 6.754 | 6.851 | 6.754 | 6.793 | 2,757,957 | +0.09(+1.29%) |
Jun 26, 2006 | 6.505 | 6.779 | 6.499 | 6.707 | 4,245,476 | +0.25(+3.92%) |
Jun 23, 2006 | 6.478 | 6.499 | 6.427 | 6.453 | 1,900,314 | -0.06(-0.85%) |
Jun 22, 2006 | 6.591 | 6.622 | 6.499 | 6.509 | 1,927,024 | -0.12(-1.86%) |
Jun 21, 2006 | 6.501 | 6.641 | 6.501 | 6.632 | 1,094,635 | +0.12(+1.77%) |
Jun 20, 2006 | 6.513 | 6.579 | 6.499 | 6.517 | 1,651,180 | -0.01(-0.09%) |
Jun 19, 2006 | 6.620 | 6.651 | 6.505 | 6.523 | 1,908,084 | -0.10(-1.52%) |
Jun 16, 2006 | 6.587 | 6.630 | 6.523 | 6.624 | 5,000,649 | +0.04(+0.56%) |
Jun 15, 2006 | 6.548 | 6.608 | 6.536 | 6.587 | 2,718,134 | +0.05(+0.69%) |
Jun 14, 2006 | 6.569 | 6.610 | 6.495 | 6.542 | 1,863,891 | -0.04(-0.53%) |
Jun 13, 2006 | 6.589 | 6.709 | 6.552 | 6.577 | 2,414,608 | -0.03(-0.47%) |
Jun 12, 2006 | 6.713 | 6.723 | 6.600 | 6.608 | 1,195,163 | -0.10(-1.53%) |
Jun 09, 2006 | 6.713 | 6.783 | 6.655 | 6.711 | 1,558,908 | +0.03(+0.43%) |
Jun 08, 2006 | 6.589 | 6.711 | 6.507 | 6.682 | 1,597,760 | +0.06(+0.90%) |
Jun 07, 2006 | 6.672 | 6.729 | 6.587 | 6.622 | 3,848,707 | -0.06(-0.86%) |
Jun 06, 2006 | 6.744 | 6.756 | 6.630 | 6.680 | 2,293,198 | -0.07(-1.01%) |
Jun 05, 2006 | 6.550 | 6.888 | 6.550 | 6.748 | 3,170,752 | +0.19(+2.86%) |
Jun 02, 2006 | 6.550 | 6.604 | 6.521 | 6.560 | 1,698,287 | +0.06(+0.98%) |
Jun 01, 2006 | 6.383 | 6.497 | 6.371 | 6.497 | 1,276,265 | +0.11(+1.77%) |
May 31, 2006 | 6.328 | 6.414 | 6.282 | 6.383 | 3,087,707 | +0.08(+1.27%) |
May 30, 2006 | 6.332 | 6.361 | 6.280 | 6.303 | 2,663,257 | -0.08(-1.29%) |
May 26, 2006 | 6.369 | 6.398 | 6.322 | 6.385 | 1,327,743 | +0.06(+0.91%) |
May 25, 2006 | 6.179 | 6.330 | 6.177 | 6.328 | 2,743,388 | +0.19(+3.02%) |
May 24, 2006 | 6.037 | 6.167 | 6.027 | 6.142 | 2,176,158 | +0.06(+0.91%) |
May 23, 2006 | 6.229 | 6.260 | 6.077 | 6.087 | 1,635,640 | -0.09(-1.40%) |
May 22, 2006 | 6.157 | 6.204 | 6.120 | 6.173 | 2,346,619 | -0.04(-0.56%) |
May 19, 2006 | 6.167 | 6.293 | 6.106 | 6.208 | 2,081,944 | +0.03(+0.50%) |
May 18, 2006 | 6.186 | 6.235 | 6.109 | 6.177 | 2,151,876 | +0.02(+0.33%) |
May 17, 2006 | 6.208 | 6.241 | 6.122 | 6.157 | 2,035,322 | -0.11(-1.81%) |
May 16, 2006 | 6.206 | 6.303 | 6.206 | 6.270 | 1,186,907 | +0.06(+0.89%) |
May 15, 2006 | 5.961 | 6.227 | 5.961 | 6.214 | 1,008,191 | +0.06(+0.94%) |
May 12, 2006 | 6.198 | 6.214 | 6.099 | 6.157 | 1,397,675 | -0.07(-1.16%) |
May 11, 2006 | 6.404 | 6.424 | 6.227 | 6.229 | 1,467,608 | -0.19(-2.98%) |
May 10, 2006 | 6.429 | 6.597 | 6.373 | 6.420 | 1,172,338 | -0.04(-0.54%) |
May 09, 2006 | 6.441 | 6.499 | 6.396 | 6.455 | 976,624 | -0.03(-0.41%) |
May 08, 2006 | 6.373 | 6.492 | 6.361 | 6.482 | 2,162,561 | -0.01(-0.19%) |
May 05, 2006 | 6.538 | 6.647 | 6.495 | 6.495 | 1,449,153 | +0.04(+0.61%) |
May 04, 2006 | 6.377 | 6.497 | 6.377 | 6.455 | 1,168,453 | +0.07(+1.16%) |
May 03, 2006 | 6.363 | 6.408 | 6.326 | 6.381 | 1,224,301 | +0.02(+0.39%) |
May 02, 2006 | 6.418 | 6.424 | 6.301 | 6.357 | 1,794,444 | -0.07(-1.12%) |
May 01, 2006 | 6.536 | 6.579 | 6.408 | 6.429 | 2,050,863 | -0.07(-1.01%) |
Apr 28, 2006 | 6.408 | 6.552 | 6.392 | 6.495 | 2,225,208 | +0.05(+0.70%) |
Apr 27, 2006 | 6.326 | 6.527 | 6.272 | 6.449 | 1,890,601 | +0.08(+1.20%) |
Apr 26, 2006 | 6.457 | 6.488 | 6.369 | 6.373 | 1,613,786 | -0.04(-0.67%) |
Apr 25, 2006 | 6.447 | 6.470 | 6.394 | 6.416 | 1,219,445 | -0.03(-0.42%) |
Apr 24, 2006 | 6.513 | 6.534 | 6.429 | 6.443 | 1,023,246 | -0.08(-1.20%) |
Apr 21, 2006 | 6.665 | 6.672 | 6.472 | 6.521 | 1,138,829 | -0.02(-0.28%) |
Apr 20, 2006 | 6.577 | 6.583 | 6.486 | 6.540 | 963,512 | -0.05(-0.75%) |
Apr 19, 2006 | 6.466 | 6.630 | 6.466 | 6.589 | 4,400,882 | +0.07(+1.11%) |
Apr 18, 2006 | 6.317 | 6.542 | 6.328 | 6.517 | 1,371,936 | +0.20(+3.16%) |
Apr 17, 2006 | 6.328 | 6.373 | 6.295 | 6.317 | 1,001,392 | -0.01(-0.16%) |
Apr 13, 2006 | 6.418 | 6.404 | 6.317 | 6.328 | 1,176,709 | -0.09(-1.41%) |
Apr 12, 2006 | 6.451 | 6.525 | 6.406 | 6.418 | 944,572 | -0.04(-0.61%) |
Apr 11, 2006 | 6.548 | 6.569 | 6.457 | 6.457 | 783,339 | -0.07(-1.10%) |
Apr 10, 2006 | 6.587 | 6.626 | 6.519 | 6.530 | 879,982 | -0.09(-1.34%) |
Apr 07, 2006 | 6.824 | 6.847 | 6.610 | 6.618 | 1,826,011 | -0.22(-3.22%) |
Apr 06, 2006 | 6.851 | 6.873 | 6.814 | 6.838 | 1,785,217 | -0.02(-0.33%) |
Apr 05, 2006 | 6.791 | 6.882 | 6.777 | 6.861 | 1,026,645 | +0.08(+1.22%) |
Apr 04, 2006 | 6.742 | 6.834 | 6.686 | 6.779 | 1,122,317 | -0.04(-0.57%) |