Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.934 | 9.066 | 8.744 | 8.948 | 1,401,749 | -0.02(-0.19%) |
Feb 27, 2007 | 9.212 | 9.222 | 8.842 | 8.966 | 2,044,257 | -0.36(-3.83%) |
Feb 26, 2007 | 9.587 | 9.598 | 9.276 | 9.322 | 1,092,740 | -0.26(-2.76%) |
Feb 23, 2007 | 9.483 | 9.613 | 9.435 | 9.587 | 845,193 | +0.06(+0.66%) |
Feb 22, 2007 | 9.665 | 9.691 | 9.469 | 9.524 | 1,000,516 | -0.12(-1.19%) |
Feb 21, 2007 | 9.492 | 9.716 | 9.432 | 9.639 | 911,717 | +0.13(+1.39%) |
Feb 20, 2007 | 9.285 | 9.555 | 9.210 | 9.506 | 698,258 | +0.19(+2.04%) |
Feb 16, 2007 | 9.463 | 9.463 | 9.239 | 9.317 | 716,722 | -0.15(-1.55%) |
Feb 15, 2007 | 9.426 | 9.489 | 9.325 | 9.463 | 1,085,397 | +0.01(+0.06%) |
Feb 14, 2007 | 9.061 | 9.481 | 9.061 | 9.458 | 1,497,439 | +0.39(+4.25%) |
Feb 13, 2007 | 8.891 | 9.084 | 8.888 | 9.072 | 663,777 | +0.16(+1.77%) |
Feb 12, 2007 | 8.969 | 8.997 | 8.819 | 8.914 | 668,714 | -0.09(-1.02%) |
Feb 09, 2007 | 9.095 | 9.161 | 8.937 | 9.006 | 827,751 | -0.07(-0.82%) |
Feb 08, 2007 | 9.265 | 9.265 | 9.043 | 9.081 | 746,684 | -0.16(-1.74%) |
Feb 07, 2007 | 9.176 | 9.291 | 9.176 | 9.242 | 774,660 | +0.04(+0.47%) |
Feb 06, 2007 | 8.966 | 9.276 | 8.966 | 9.199 | 1,299,711 | +0.24(+2.70%) |
Feb 05, 2007 | 9.081 | 9.081 | 8.920 | 8.957 | 1,602,355 | -0.16(-1.77%) |
Feb 02, 2007 | 9.245 | 9.305 | 9.104 | 9.118 | 1,754,498 | -0.16(-1.71%) |
Feb 01, 2007 | 8.629 | 9.288 | 8.457 | 9.276 | 5,973,802 | +1.29(+16.09%) |
Jan 31, 2007 | 8.034 | 8.126 | 7.933 | 7.991 | 1,502,584 | -0.02(-0.29%) |
Jan 30, 2007 | 7.726 | 8.042 | 7.689 | 8.014 | 2,505,604 | +0.30(+3.88%) |
Jan 29, 2007 | 7.542 | 7.723 | 7.542 | 7.714 | 816,480 | +0.14(+1.86%) |
Jan 26, 2007 | 7.594 | 7.637 | 7.453 | 7.574 | 2,093,277 | +0.00(+0.04%) |
Jan 25, 2007 | 7.674 | 7.689 | 7.556 | 7.571 | 1,510,810 | -0.09(-1.13%) |
Jan 24, 2007 | 7.565 | 7.689 | 7.464 | 7.657 | 1,335,976 | +0.05(+0.64%) |
Jan 23, 2007 | 7.533 | 7.651 | 7.447 | 7.608 | 997,137 | +0.03(+0.46%) |
Jan 22, 2007 | 7.830 | 7.867 | 7.533 | 7.574 | 1,027,766 | -0.18(-2.30%) |
Jan 19, 2007 | 7.766 | 7.832 | 7.714 | 7.752 | 573,657 | -0.05(-0.59%) |
Jan 18, 2007 | 7.807 | 7.827 | 7.726 | 7.798 | 1,155,023 | +0.01(+0.18%) |
Jan 17, 2007 | 7.867 | 7.947 | 7.735 | 7.783 | 1,455,421 | -0.13(-1.67%) |
Jan 16, 2007 | 7.841 | 8.062 | 7.778 | 7.916 | 1,382,708 | +0.06(+0.77%) |
Jan 12, 2007 | 7.645 | 7.864 | 7.645 | 7.855 | 1,408,848 | +0.20(+2.67%) |
Jan 11, 2007 | 7.502 | 7.746 | 7.499 | 7.651 | 1,315,683 | +0.12(+1.57%) |
Jan 10, 2007 | 7.447 | 7.582 | 7.415 | 7.533 | 1,372,073 | +0.06(+0.77%) |
Jan 09, 2007 | 7.450 | 7.545 | 7.412 | 7.476 | 952,511 | +0.02(+0.23%) |
Jan 08, 2007 | 7.441 | 7.545 | 7.346 | 7.458 | 679,954 | +0.00(+0.04%) |
Jan 05, 2007 | 7.709 | 7.712 | 7.398 | 7.456 | 1,196,526 | -0.27(-3.54%) |
Jan 04, 2007 | 7.427 | 7.743 | 7.341 | 7.729 | 2,637,151 | +0.31(+4.15%) |
Jan 03, 2007 | 7.096 | 7.812 | 7.033 | 7.421 | 3,335,486 | +0.50(+7.19%) |
Dec 29, 2006 | 6.978 | 7.064 | 6.915 | 6.923 | 1,146,512 | -0.08(-1.11%) |
Dec 28, 2006 | 7.082 | 7.145 | 6.938 | 7.001 | 1,087,347 | -0.12(-1.62%) |
Dec 27, 2006 | 7.148 | 7.246 | 7.039 | 7.116 | 846,816 | -0.04(-0.60%) |
Dec 26, 2006 | 6.972 | 7.182 | 6.972 | 7.159 | 549,283 | +0.11(+1.59%) |
Dec 22, 2006 | 7.039 | 7.125 | 6.969 | 7.047 | 763,034 | -0.01(-0.08%) |
Dec 21, 2006 | 7.182 | 7.202 | 7.016 | 7.053 | 1,011,551 | -0.14(-2.00%) |
Dec 20, 2006 | 7.283 | 7.433 | 7.182 | 7.197 | 1,245,675 | -0.06(-0.87%) |
Dec 19, 2006 | 7.116 | 7.283 | 7.087 | 7.260 | 1,051,094 | +0.09(+1.32%) |
Dec 18, 2006 | 7.292 | 7.335 | 7.125 | 7.165 | 1,022,519 | -0.14(-1.93%) |
Dec 15, 2006 | 7.525 | 7.778 | 7.297 | 7.306 | 1,929,836 | -0.22(-2.91%) |
Dec 14, 2006 | 7.300 | 7.542 | 7.300 | 7.525 | 1,147,239 | +0.22(+2.95%) |
Dec 13, 2006 | 7.381 | 7.401 | 7.205 | 7.309 | 1,082,744 | -0.04(-0.51%) |
Dec 12, 2006 | 7.709 | 7.749 | 7.240 | 7.346 | 2,607,750 | -0.36(-4.67%) |
Dec 11, 2006 | 7.540 | 7.775 | 7.519 | 7.706 | 1,427,792 | +0.15(+1.98%) |
Dec 08, 2006 | 7.723 | 7.737 | 7.527 | 7.556 | 1,763,478 | -0.18(-2.27%) |
Dec 07, 2006 | 7.720 | 7.818 | 7.677 | 7.732 | 1,642,332 | -0.01(-0.07%) |
Dec 06, 2006 | 7.726 | 7.775 | 7.686 | 7.737 | 1,744,593 | -0.00(-0.04%) |
Dec 05, 2006 | 7.864 | 7.924 | 7.694 | 7.740 | 1,243,808 | -0.12(-1.46%) |
Dec 04, 2006 | 7.766 | 7.985 | 7.760 | 7.855 | 1,350,407 | +0.10(+1.34%) |
Dec 01, 2006 | 7.763 | 7.809 | 7.562 | 7.752 | 2,035,010 | +0.04(+0.52%) |
Nov 30, 2006 | 7.643 | 7.812 | 7.461 | 7.712 | 2,072,046 | +0.19(+2.52%) |
Nov 29, 2006 | 7.956 | 7.956 | 7.435 | 7.522 | 1,936,452 | -0.35(-4.46%) |
Nov 28, 2006 | 7.801 | 7.919 | 7.746 | 7.873 | 1,241,781 | +0.05(+0.59%) |
Nov 27, 2006 | 7.956 | 7.968 | 7.786 | 7.827 | 1,646,640 | -0.17(-2.12%) |
Nov 24, 2006 | 8.045 | 8.062 | 7.933 | 7.996 | 537,918 | -0.13(-1.59%) |
Nov 22, 2006 | 8.169 | 8.218 | 8.014 | 8.126 | 822,275 | -0.07(-0.84%) |
Nov 21, 2006 | 8.140 | 8.206 | 8.086 | 8.195 | 981,774 | +0.05(+0.64%) |
Nov 20, 2006 | 8.321 | 8.321 | 8.103 | 8.143 | 900,641 | -0.18(-2.14%) |
Nov 17, 2006 | 8.406 | 8.406 | 8.255 | 8.321 | 660,746 | -0.09(-1.06%) |
Nov 16, 2006 | 8.376 | 8.448 | 8.330 | 8.411 | 632,158 | +0.00(+0.03%) |
Nov 15, 2006 | 8.261 | 8.428 | 8.247 | 8.408 | 1,128,302 | +0.12(+1.49%) |
Nov 14, 2006 | 8.123 | 8.295 | 8.088 | 8.284 | 1,017,784 | +0.16(+1.95%) |
Nov 13, 2006 | 8.048 | 8.137 | 7.985 | 8.126 | 1,132,477 | +0.07(+0.89%) |
Nov 10, 2006 | 7.907 | 8.062 | 7.907 | 8.054 | 689,459 | +0.14(+1.78%) |
Nov 09, 2006 | 7.950 | 7.985 | 7.850 | 7.913 | 1,442,724 | -0.04(-0.47%) |
Nov 08, 2006 | 7.818 | 7.976 | 7.746 | 7.950 | 1,771,220 | +0.08(+0.99%) |
Nov 07, 2006 | 7.930 | 8.019 | 7.853 | 7.873 | 984,023 | -0.04(-0.55%) |
Nov 06, 2006 | 7.807 | 8.042 | 7.789 | 7.916 | 1,955,563 | +0.24(+3.19%) |
Nov 03, 2006 | 7.919 | 7.962 | 7.602 | 7.671 | 3,747,389 | -0.22(-2.81%) |
Nov 02, 2006 | 8.071 | 8.109 | 7.884 | 7.893 | 1,919,410 | -0.22(-2.76%) |
Nov 01, 2006 | 8.339 | 8.339 | 8.114 | 8.117 | 2,908,975 | +0.16(+2.02%) |
Oct 31, 2006 | 8.068 | 8.186 | 7.910 | 7.956 | 2,317,938 | -0.11(-1.32%) |
Oct 30, 2006 | 8.143 | 8.143 | 7.939 | 8.062 | 2,652,302 | -0.12(-1.48%) |
Oct 27, 2006 | 7.945 | 8.442 | 7.873 | 8.183 | 3,572,676 | +0.13(+1.64%) |
Oct 26, 2006 | 7.838 | 8.307 | 7.786 | 8.051 | 6,660,175 | -0.23(-2.74%) |
Oct 25, 2006 | 8.707 | 8.753 | 8.232 | 8.278 | 3,073,247 | -0.45(-5.11%) |
Oct 24, 2006 | 8.497 | 8.764 | 8.183 | 8.724 | 5,037,603 | +0.02(+0.26%) |
Oct 23, 2006 | 8.738 | 8.928 | 8.554 | 8.701 | 2,243,754 | -0.18(-2.07%) |
Oct 20, 2006 | 8.994 | 8.994 | 8.753 | 8.885 | 901,656 | -0.08(-0.93%) |
Oct 19, 2006 | 8.655 | 8.994 | 8.537 | 8.969 | 1,584,506 | +0.25(+2.84%) |
Oct 18, 2006 | 9.204 | 9.317 | 8.652 | 8.721 | 3,319,692 | -0.49(-5.31%) |
Oct 17, 2006 | 9.587 | 9.587 | 9.170 | 9.210 | 1,108,812 | -0.47(-4.90%) |
Oct 16, 2006 | 9.521 | 9.696 | 9.435 | 9.685 | 920,485 | +0.24(+2.50%) |
Oct 13, 2006 | 9.481 | 9.593 | 9.322 | 9.449 | 941,477 | -0.05(-0.58%) |
Oct 12, 2006 | 9.460 | 9.567 | 9.426 | 9.504 | 1,102,672 | +0.08(+0.82%) |
Oct 11, 2006 | 9.619 | 9.627 | 9.331 | 9.426 | 879,437 | -0.26(-2.73%) |
Oct 10, 2006 | 9.552 | 9.788 | 9.532 | 9.691 | 1,042,162 | +0.20(+2.12%) |
Oct 09, 2006 | 9.265 | 9.624 | 9.176 | 9.489 | 1,501,830 | +0.17(+1.82%) |
Oct 06, 2006 | 9.391 | 9.446 | 9.207 | 9.319 | 1,801,501 | -0.10(-1.07%) |
Oct 05, 2006 | 9.150 | 9.446 | 9.127 | 9.420 | 1,343,982 | +0.28(+3.05%) |
Oct 04, 2006 | 8.528 | 9.181 | 8.396 | 9.141 | 1,702,978 | +0.57(+6.61%) |
Oct 03, 2006 | 8.293 | 8.580 | 8.267 | 8.575 | 1,638,717 | +0.16(+1.91%) |
Oct 02, 2006 | 8.652 | 8.654 | 8.330 | 8.413 | 1,503,627 | -0.22(-2.60%) |
Sep 29, 2006 | 8.807 | 8.807 | 8.546 | 8.638 | 1,272,719 | -0.20(-2.25%) |
Sep 28, 2006 | 8.819 | 8.891 | 8.675 | 8.836 | 908,310 | +0.07(+0.85%) |
Sep 27, 2006 | 8.974 | 8.989 | 8.738 | 8.761 | 1,551,239 | -0.20(-2.25%) |
Sep 26, 2006 | 8.727 | 9.046 | 8.675 | 8.963 | 1,065,334 | +0.26(+3.01%) |
Sep 25, 2006 | 8.813 | 8.851 | 8.551 | 8.701 | 1,125,194 | -0.06(-0.72%) |
Sep 22, 2006 | 8.842 | 8.928 | 8.652 | 8.764 | 1,195,702 | -0.12(-1.39%) |
Sep 21, 2006 | 9.107 | 9.164 | 8.839 | 8.888 | 1,051,358 | -0.20(-2.18%) |
Sep 20, 2006 | 9.035 | 9.337 | 8.923 | 9.086 | 1,566,021 | +0.16(+1.77%) |
Sep 19, 2006 | 8.661 | 8.983 | 8.540 | 8.928 | 2,171,556 | +0.20(+2.24%) |
Sep 18, 2006 | 8.744 | 8.779 | 8.609 | 8.733 | 1,074,161 | -0.02(-0.26%) |
Sep 15, 2006 | 9.101 | 9.121 | 8.736 | 8.756 | 1,647,516 | -0.26(-2.84%) |
Sep 14, 2006 | 9.380 | 9.380 | 8.971 | 9.012 | 816,455 | -0.38(-4.04%) |
Sep 13, 2006 | 9.239 | 9.443 | 9.112 | 9.391 | 1,014,756 | +0.18(+2.00%) |
Sep 12, 2006 | 8.854 | 9.239 | 8.839 | 9.207 | 934,391 | +0.33(+3.76%) |
Sep 11, 2006 | 8.543 | 8.879 | 8.399 | 8.874 | 2,070,537 | +0.32(+3.73%) |
Sep 08, 2006 | 8.687 | 8.770 | 8.457 | 8.554 | 1,093,056 | -0.08(-0.90%) |
Sep 07, 2006 | 8.575 | 8.730 | 8.497 | 8.632 | 1,429,920 | +0.03(+0.40%) |
Sep 06, 2006 | 8.914 | 8.940 | 8.598 | 8.598 | 1,181,094 | -0.37(-4.17%) |
Sep 05, 2006 | 9.075 | 9.107 | 8.900 | 8.971 | 1,477,348 | -0.14(-1.48%) |
Sep 01, 2006 | 9.305 | 9.331 | 9.092 | 9.107 | 1,168,314 | -0.07(-0.81%) |
Aug 31, 2006 | 9.110 | 9.265 | 9.058 | 9.181 | 642,629 | +0.13(+1.43%) |
Aug 30, 2006 | 9.271 | 9.319 | 9.038 | 9.052 | 575,712 | -0.23(-2.51%) |
Aug 29, 2006 | 9.089 | 9.319 | 8.986 | 9.285 | 1,289,021 | +0.21(+2.28%) |
Aug 28, 2006 | 8.669 | 9.213 | 8.669 | 9.078 | 1,206,574 | +0.45(+5.24%) |
Aug 25, 2006 | 8.675 | 8.707 | 8.560 | 8.626 | 1,288,955 | -0.06(-0.70%) |
Aug 24, 2006 | 8.897 | 9.009 | 8.609 | 8.687 | 929,323 | -0.21(-2.36%) |
Aug 23, 2006 | 8.989 | 9.196 | 8.805 | 8.897 | 940,510 | -0.12(-1.28%) |
Aug 22, 2006 | 9.061 | 9.214 | 8.971 | 9.012 | 996,994 | -0.05(-0.54%) |
Aug 21, 2006 | 9.285 | 9.291 | 9.055 | 9.061 | 1,227,975 | -0.32(-3.40%) |
Aug 18, 2006 | 9.621 | 9.621 | 9.319 | 9.380 | 948,034 | -0.27(-2.80%) |
Aug 17, 2006 | 9.584 | 9.757 | 9.538 | 9.650 | 940,086 | +0.02(+0.18%) |
Aug 16, 2006 | 9.432 | 9.731 | 9.351 | 9.633 | 1,317,167 | +0.30(+3.17%) |
Aug 15, 2006 | 8.986 | 9.374 | 8.917 | 9.337 | 1,020,048 | +0.54(+6.15%) |
Aug 14, 2006 | 8.704 | 9.190 | 8.664 | 8.796 | 1,361,984 | +0.22(+2.51%) |
Aug 11, 2006 | 8.882 | 8.902 | 8.569 | 8.580 | 1,147,353 | -0.29(-3.28%) |
Aug 10, 2006 | 8.618 | 8.891 | 8.457 | 8.871 | 1,233,653 | +0.24(+2.83%) |
Aug 09, 2006 | 9.066 | 9.207 | 8.589 | 8.626 | 1,529,771 | -0.33(-3.66%) |
Aug 08, 2006 | 9.207 | 9.273 | 8.917 | 8.954 | 1,400,821 | -0.15(-1.61%) |
Aug 07, 2006 | 9.319 | 9.319 | 9.061 | 9.101 | 935,553 | -0.24(-2.53%) |
Aug 04, 2006 | 9.596 | 9.964 | 9.158 | 9.337 | 1,678,913 | -0.15(-1.55%) |
Aug 03, 2006 | 9.055 | 9.570 | 8.986 | 9.483 | 1,622,871 | +0.29(+3.19%) |
Aug 02, 2006 | 9.250 | 9.377 | 9.124 | 9.190 | 1,357,475 | -0.01(-0.09%) |
Aug 01, 2006 | 9.265 | 9.288 | 8.925 | 9.199 | 1,432,277 | -0.17(-1.84%) |
Jul 31, 2006 | 9.184 | 9.460 | 9.121 | 9.371 | 1,868,731 | +0.07(+0.74%) |
Jul 28, 2006 | 8.851 | 9.363 | 8.707 | 9.302 | 1,667,225 | +0.50(+5.65%) |
Jul 27, 2006 | 9.222 | 9.780 | 8.727 | 8.805 | 3,419,884 | -0.05(-0.55%) |
Jul 26, 2006 | 9.400 | 9.400 | 8.753 | 8.854 | 2,185,501 | -0.62(-6.53%) |
Jul 25, 2006 | 9.578 | 9.633 | 9.311 | 9.472 | 1,430,431 | -0.14(-1.44%) |
Jul 24, 2006 | 9.193 | 9.650 | 9.219 | 9.610 | 1,196,568 | +0.42(+4.54%) |
Jul 21, 2006 | 9.328 | 9.331 | 8.816 | 9.193 | 2,195,204 | -0.18(-1.93%) |
Jul 20, 2006 | 10.25 | 10.36 | 9.363 | 9.374 | 2,006,022 | -0.81(-7.94%) |
Jul 19, 2006 | 9.852 | 10.22 | 9.866 | 10.18 | 2,710,886 | +0.33(+3.36%) |
Jul 18, 2006 | 9.550 | 9.877 | 9.492 | 9.852 | 2,334,340 | +0.39(+4.10%) |
Jul 17, 2006 | 9.383 | 9.679 | 9.322 | 9.463 | 1,180,676 | +0.00(+0.00%) |
Jul 14, 2006 | 9.613 | 9.642 | 9.296 | 9.463 | 2,885,960 | -0.20(-2.08%) |
Jul 13, 2006 | 10.08 | 10.10 | 9.452 | 9.665 | 3,195,547 | -0.54(-5.33%) |
Jul 12, 2006 | 10.43 | 10.47 | 10.17 | 10.21 | 1,180,663 | -0.19(-1.85%) |
Jul 11, 2006 | 10.29 | 10.43 | 10.02 | 10.40 | 2,184,659 | +0.04(+0.36%) |
Jul 10, 2006 | 10.49 | 10.58 | 10.29 | 10.36 | 1,218,804 | -0.08(-0.77%) |
Jul 07, 2006 | 10.65 | 10.73 | 10.17 | 10.44 | 2,235,014 | -0.27(-2.50%) |
Jul 06, 2006 | 10.90 | 11.14 | 10.66 | 10.71 | 1,761,037 | -0.17(-1.56%) |
Jul 05, 2006 | 11.13 | 11.13 | 10.76 | 10.88 | 1,586,982 | -0.26(-2.37%) |
Jul 03, 2006 | 10.97 | 11.36 | 10.90 | 11.15 | 1,546,087 | +0.33(+3.09%) |
Jun 30, 2006 | 10.74 | 11.10 | 10.65 | 10.81 | 3,221,214 | +0.29(+2.73%) |
Jun 29, 2006 | 10.10 | 10.61 | 10.10 | 10.52 | 2,424,919 | +0.47(+4.72%) |
Jun 28, 2006 | 9.952 | 10.08 | 9.716 | 10.05 | 1,239,730 | +0.17(+1.75%) |
Jun 27, 2006 | 10.42 | 10.42 | 9.780 | 9.877 | 1,997,243 | -0.49(-4.69%) |
Jun 26, 2006 | 10.22 | 10.48 | 10.15 | 10.36 | 2,216,324 | +0.24(+2.36%) |
Jun 23, 2006 | 9.926 | 10.44 | 9.872 | 10.12 | 4,105,947 | +0.70(+7.45%) |
Jun 22, 2006 | 9.524 | 9.592 | 9.328 | 9.423 | 945,701 | -0.03(-0.33%) |
Jun 21, 2006 | 9.000 | 9.512 | 9.000 | 9.455 | 887,423 | +0.42(+4.68%) |
Jun 20, 2006 | 8.977 | 9.187 | 8.882 | 9.032 | 689,414 | +0.08(+0.93%) |
Jun 19, 2006 | 8.845 | 9.029 | 8.807 | 8.948 | 751,756 | +0.09(+1.01%) |
Jun 16, 2006 | 8.767 | 8.969 | 8.767 | 8.859 | 2,182,556 | +0.07(+0.79%) |
Jun 15, 2006 | 8.505 | 8.807 | 8.451 | 8.790 | 1,639,913 | +0.30(+3.49%) |
Jun 14, 2006 | 8.347 | 8.623 | 8.301 | 8.494 | 906,746 | +0.08(+0.99%) |
Jun 13, 2006 | 8.419 | 8.736 | 8.362 | 8.411 | 1,026,876 | -0.09(-1.08%) |
Jun 12, 2006 | 8.940 | 8.969 | 8.500 | 8.503 | 671,833 | -0.39(-4.43%) |
Jun 09, 2006 | 8.805 | 9.066 | 8.747 | 8.897 | 831,050 | +0.17(+1.98%) |
Jun 08, 2006 | 8.951 | 8.951 | 8.451 | 8.724 | 1,708,534 | -0.24(-2.73%) |
Jun 07, 2006 | 8.994 | 9.371 | 8.946 | 8.969 | 1,821,735 | +0.11(+1.20%) |
Jun 06, 2006 | 8.946 | 8.946 | 8.448 | 8.862 | 1,258,215 | -0.02(-0.26%) |
Jun 05, 2006 | 9.377 | 9.452 | 8.845 | 8.885 | 919,887 | -0.41(-4.45%) |
Jun 02, 2006 | 9.337 | 9.437 | 9.181 | 9.299 | 585,346 | +0.07(+0.75%) |
Jun 01, 2006 | 8.900 | 9.262 | 8.787 | 9.230 | 700,640 | +0.37(+4.15%) |
May 31, 2006 | 8.764 | 8.897 | 8.675 | 8.862 | 658,354 | +0.16(+1.82%) |
May 30, 2006 | 9.230 | 9.230 | 8.692 | 8.704 | 560,491 | -0.50(-5.41%) |
May 26, 2006 | 9.118 | 9.268 | 8.971 | 9.202 | 801,659 | +0.13(+1.46%) |
May 25, 2006 | 9.098 | 9.144 | 8.931 | 9.069 | 828,276 | +0.05(+0.61%) |
May 24, 2006 | 9.086 | 9.256 | 8.747 | 9.015 | 1,387,029 | -0.10(-1.14%) |
May 23, 2006 | 9.501 | 9.696 | 9.104 | 9.118 | 1,025,972 | -0.22(-2.37%) |
May 22, 2006 | 9.181 | 9.466 | 9.009 | 9.340 | 1,358,420 | +0.30(+3.37%) |
May 19, 2006 | 8.845 | 9.230 | 8.831 | 9.035 | 1,145,664 | +0.15(+1.68%) |
May 18, 2006 | 8.856 | 9.086 | 8.796 | 8.885 | 723,439 | +0.07(+0.85%) |
May 17, 2006 | 8.862 | 8.960 | 8.497 | 8.810 | 775,390 | -0.14(-1.51%) |
May 16, 2006 | 9.150 | 9.150 | 8.848 | 8.946 | 960,035 | -0.18(-1.95%) |
May 15, 2006 | 9.147 | 9.288 | 8.905 | 9.124 | 590,706 | -0.07(-0.81%) |
May 12, 2006 | 9.604 | 9.636 | 9.199 | 9.199 | 790,836 | -0.47(-4.91%) |
May 11, 2006 | 9.699 | 9.745 | 9.242 | 9.673 | 1,536,922 | +0.05(+0.48%) |
May 10, 2006 | 9.538 | 9.820 | 9.492 | 9.627 | 819,702 | +0.09(+0.90%) |
May 09, 2006 | 9.624 | 9.685 | 9.458 | 9.541 | 952,682 | -0.08(-0.81%) |
May 08, 2006 | 9.869 | 9.869 | 9.607 | 9.619 | 1,095,156 | -0.19(-1.96%) |
May 05, 2006 | 9.860 | 10.09 | 9.760 | 9.811 | 1,594,564 | +0.07(+0.68%) |
May 04, 2006 | 9.443 | 9.848 | 9.368 | 9.745 | 1,295,185 | +0.40(+4.25%) |
May 03, 2006 | 9.288 | 9.478 | 9.245 | 9.348 | 911,456 | +0.11(+1.21%) |
May 02, 2006 | 9.443 | 9.443 | 9.052 | 9.236 | 715,933 | -0.12(-1.23%) |
May 01, 2006 | 9.337 | 9.389 | 9.262 | 9.351 | 1,133,301 | +0.09(+0.96%) |
Apr 28, 2006 | 9.055 | 9.397 | 8.989 | 9.262 | 1,232,450 | +0.24(+2.65%) |
Apr 27, 2006 | 8.805 | 9.164 | 8.563 | 9.023 | 1,481,996 | +0.32(+3.67%) |
Apr 26, 2006 | 8.715 | 8.859 | 8.566 | 8.704 | 804,009 | -0.01(-0.13%) |
Apr 25, 2006 | 8.425 | 8.715 | 8.344 | 8.715 | 1,218,561 | +0.27(+3.24%) |
Apr 24, 2006 | 8.482 | 8.497 | 8.244 | 8.442 | 1,521,639 | -0.07(-0.81%) |
Apr 21, 2006 | 8.727 | 8.784 | 8.413 | 8.511 | 1,310,534 | -0.19(-2.21%) |
Apr 20, 2006 | 8.229 | 8.882 | 8.140 | 8.704 | 2,101,604 | +0.48(+5.88%) |
Apr 19, 2006 | 8.080 | 8.342 | 7.982 | 8.221 | 760,878 | +0.16(+2.00%) |
Apr 18, 2006 | 7.597 | 8.097 | 7.496 | 8.060 | 1,482,674 | +0.46(+6.10%) |
Apr 17, 2006 | 7.435 | 7.611 | 7.378 | 7.597 | 1,296,714 | +0.11(+1.50%) |
Apr 13, 2006 | 7.421 | 7.510 | 7.392 | 7.484 | 281,377 | +0.01(+0.15%) |
Apr 12, 2006 | 7.444 | 7.539 | 7.346 | 7.473 | 634,126 | +0.03(+0.39%) |
Apr 11, 2006 | 7.680 | 7.757 | 7.401 | 7.444 | 394,272 | -0.25(-3.22%) |
Apr 10, 2006 | 7.838 | 7.838 | 7.614 | 7.691 | 689,497 | -0.14(-1.84%) |
Apr 07, 2006 | 7.870 | 7.910 | 7.735 | 7.835 | 552,415 | -0.03(-0.40%) |
Apr 06, 2006 | 7.795 | 7.870 | 7.694 | 7.867 | 309,478 | +0.04(+0.55%) |
Apr 05, 2006 | 7.755 | 7.858 | 7.691 | 7.824 | 256,085 | +0.11(+1.42%) |
Apr 04, 2006 | 7.740 | 7.818 | 7.617 | 7.714 | 557,776 | +0.05(+0.60%) |
Apr 03, 2006 | 7.789 | 7.804 | 7.620 | 7.668 | 736,139 | -0.08(-1.08%) |
Mar 31, 2006 | 7.694 | 7.763 | 7.640 | 7.752 | 417,983 | +0.09(+1.16%) |
Mar 30, 2006 | 7.855 | 7.884 | 7.643 | 7.663 | 607,658 | -0.15(-1.88%) |
Mar 29, 2006 | 7.772 | 7.862 | 7.597 | 7.809 | 1,339,988 | +0.09(+1.16%) |
Mar 28, 2006 | 7.824 | 7.864 | 7.697 | 7.720 | 670,699 | -0.08(-1.00%) |
Mar 27, 2006 | 7.651 | 7.841 | 7.576 | 7.798 | 855,723 | +0.17(+2.26%) |
Mar 24, 2006 | 7.320 | 7.643 | 7.306 | 7.625 | 1,155,433 | +0.33(+4.53%) |
Mar 23, 2006 | 7.243 | 7.329 | 7.082 | 7.295 | 3,141,792 | -0.01(-0.20%) |
Mar 22, 2006 | 7.415 | 7.475 | 7.271 | 7.309 | 1,332,228 | -0.12(-1.55%) |
Mar 21, 2006 | 7.507 | 7.513 | 7.407 | 7.424 | 527,958 | -0.08(-1.04%) |
Mar 20, 2006 | 7.473 | 7.533 | 7.407 | 7.502 | 806,443 | +0.05(+0.62%) |
Mar 17, 2006 | 7.519 | 7.519 | 7.358 | 7.456 | 1,565,931 | -0.06(-0.84%) |
Mar 16, 2006 | 7.504 | 7.648 | 7.456 | 7.519 | 1,748,977 | +0.05(+0.73%) |
Mar 15, 2006 | 7.438 | 7.473 | 7.349 | 7.464 | 912,607 | +0.06(+0.78%) |
Mar 14, 2006 | 7.312 | 7.415 | 7.159 | 7.407 | 677,395 | +0.06(+0.86%) |
Mar 13, 2006 | 7.384 | 7.493 | 7.220 | 7.343 | 1,400,501 | -0.01(-0.20%) |
Mar 10, 2006 | 7.292 | 7.407 | 7.234 | 7.358 | 524,773 | +0.09(+1.27%) |
Mar 09, 2006 | 7.271 | 7.450 | 7.156 | 7.266 | 810,406 | +0.04(+0.52%) |
Mar 08, 2006 | 7.438 | 7.467 | 7.108 | 7.228 | 846,110 | -0.25(-3.38%) |
Mar 07, 2006 | 7.663 | 7.700 | 7.392 | 7.481 | 1,574,372 | -0.26(-3.31%) |
Mar 06, 2006 | 7.772 | 7.778 | 7.651 | 7.737 | 673,036 | -0.02(-0.30%) |
Mar 03, 2006 | 7.697 | 7.850 | 7.651 | 7.760 | 860,413 | +0.04(+0.56%) |
Mar 02, 2006 | 7.732 | 7.755 | 7.654 | 7.717 | 749,406 | -0.03(-0.37%) |