Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.774 | 5.791 | 5.645 | 5.654 | 961,565 | -0.12(-2.09%) |
Apr 27, 2007 | 5.826 | 5.903 | 5.679 | 5.774 | 956,402 | +0.03(+0.60%) |
Apr 26, 2007 | 5.757 | 5.791 | 5.645 | 5.740 | 917,937 | +0.16(+2.94%) |
Apr 25, 2007 | 5.697 | 5.809 | 5.524 | 5.576 | 2,164,179 | +0.17(+3.19%) |
Apr 24, 2007 | 5.386 | 5.421 | 5.317 | 5.404 | 476,785 | +0.04(+0.80%) |
Apr 23, 2007 | 5.404 | 5.429 | 5.300 | 5.361 | 458,098 | -0.05(-0.96%) |
Apr 20, 2007 | 5.464 | 5.481 | 5.395 | 5.412 | 591,768 | +0.07(+1.29%) |
Apr 19, 2007 | 5.429 | 5.429 | 5.317 | 5.343 | 503,467 | -0.09(-1.59%) |
Apr 18, 2007 | 5.473 | 5.498 | 5.395 | 5.429 | 826,387 | -0.01(-0.16%) |
Apr 17, 2007 | 5.567 | 5.576 | 5.386 | 5.438 | 669,858 | -0.12(-2.17%) |
Apr 16, 2007 | 5.429 | 5.602 | 5.429 | 5.559 | 470,281 | +0.16(+3.04%) |
Apr 13, 2007 | 5.498 | 5.516 | 5.335 | 5.395 | 1,185,741 | -0.09(-1.57%) |
Apr 12, 2007 | 5.386 | 5.481 | 5.335 | 5.481 | 377,107 | +0.10(+1.92%) |
Apr 11, 2007 | 5.447 | 5.447 | 5.292 | 5.378 | 447,307 | -0.04(-0.79%) |
Apr 10, 2007 | 5.438 | 5.464 | 5.386 | 5.421 | 388,685 | -0.03(-0.47%) |
Apr 09, 2007 | 5.412 | 5.524 | 5.412 | 5.447 | 464,248 | +0.03(+0.48%) |
Apr 05, 2007 | 5.412 | 5.438 | 5.378 | 5.421 | 404,259 | +0.02(+0.32%) |
Apr 04, 2007 | 5.542 | 5.550 | 5.386 | 5.404 | 780,206 | -0.16(-2.94%) |
Apr 03, 2007 | 5.455 | 5.593 | 5.429 | 5.567 | 835,670 | +0.15(+2.70%) |
Apr 02, 2007 | 5.343 | 5.524 | 5.335 | 5.421 | 1,173,906 | +0.16(+3.11%) |
Mar 30, 2007 | 5.283 | 5.369 | 5.240 | 5.257 | 686,335 | -0.01(-0.16%) |
Mar 29, 2007 | 5.309 | 5.335 | 5.240 | 5.266 | 727,063 | +0.00(+0.00%) |
Mar 28, 2007 | 5.231 | 5.386 | 5.223 | 5.266 | 1,289,939 | +0.03(+0.66%) |
Mar 27, 2007 | 5.223 | 5.257 | 5.162 | 5.231 | 1,044,529 | -0.01(-0.16%) |
Mar 26, 2007 | 5.378 | 5.378 | 5.162 | 5.240 | 1,143,505 | -0.13(-2.41%) |
Mar 23, 2007 | 5.524 | 5.542 | 5.248 | 5.369 | 785,659 | -0.15(-2.66%) |
Mar 22, 2007 | 5.533 | 5.576 | 5.490 | 5.516 | 364,807 | +0.03(+0.47%) |
Mar 21, 2007 | 5.412 | 5.533 | 5.404 | 5.490 | 690,976 | +0.10(+1.92%) |
Mar 20, 2007 | 5.455 | 5.473 | 5.369 | 5.386 | 553,129 | -0.09(-1.57%) |
Mar 19, 2007 | 5.567 | 5.619 | 5.447 | 5.473 | 355,757 | -0.05(-0.94%) |
Mar 16, 2007 | 5.610 | 5.602 | 5.481 | 5.524 | 864,446 | -0.08(-1.38%) |
Mar 15, 2007 | 5.516 | 5.619 | 5.516 | 5.602 | 425,841 | +0.07(+1.25%) |
Mar 14, 2007 | 5.412 | 5.619 | 5.369 | 5.533 | 736,113 | +0.14(+2.56%) |
Mar 13, 2007 | 5.576 | 5.567 | 5.352 | 5.395 | 891,946 | -0.18(-3.25%) |
Mar 12, 2007 | 5.576 | 5.619 | 5.533 | 5.576 | 373,046 | +0.02(+0.31%) |
Mar 09, 2007 | 5.645 | 5.645 | 5.473 | 5.559 | 412,381 | -0.03(-0.46%) |
Mar 08, 2007 | 5.654 | 5.723 | 5.559 | 5.585 | 426,537 | -0.02(-0.31%) |
Mar 07, 2007 | 5.705 | 5.774 | 5.576 | 5.602 | 521,104 | -0.11(-1.96%) |
Mar 06, 2007 | 5.567 | 5.791 | 5.567 | 5.714 | 1,049,286 | +0.22(+4.08%) |
Mar 05, 2007 | 5.516 | 5.671 | 5.481 | 5.490 | 690,048 | -0.16(-2.75%) |
Mar 02, 2007 | 5.835 | 5.860 | 5.636 | 5.645 | 773,128 | -0.22(-3.82%) |
Mar 01, 2007 | 5.766 | 5.912 | 5.654 | 5.869 | 672,574 | +0.09(+1.49%) |
Feb 28, 2007 | 5.843 | 5.972 | 5.748 | 5.783 | 655,586 | -0.05(-0.89%) |
Feb 27, 2007 | 5.998 | 5.998 | 5.774 | 5.835 | 1,833,206 | -0.20(-3.29%) |
Feb 26, 2007 | 6.041 | 6.119 | 5.990 | 6.033 | 606,676 | -0.02(-0.28%) |
Feb 23, 2007 | 6.102 | 6.128 | 6.007 | 6.050 | 541,874 | -0.05(-0.85%) |
Feb 22, 2007 | 6.214 | 6.214 | 6.076 | 6.102 | 820,353 | -0.09(-1.53%) |
Feb 21, 2007 | 6.041 | 6.197 | 6.033 | 6.197 | 413,193 | +0.13(+2.13%) |
Feb 20, 2007 | 6.016 | 6.093 | 5.947 | 6.067 | 571,810 | +0.05(+0.86%) |
Feb 16, 2007 | 6.084 | 6.093 | 5.912 | 6.016 | 918,633 | -0.07(-1.13%) |
Feb 15, 2007 | 6.119 | 6.145 | 6.059 | 6.084 | 392,191 | -0.01(-0.14%) |
Feb 14, 2007 | 6.179 | 6.214 | 6.084 | 6.093 | 347,420 | -0.09(-1.39%) |
Feb 13, 2007 | 6.136 | 6.205 | 6.110 | 6.179 | 236,918 | +0.07(+1.13%) |
Feb 12, 2007 | 6.110 | 6.162 | 6.076 | 6.110 | 266,175 | +0.00(+0.00%) |
Feb 09, 2007 | 6.205 | 6.248 | 6.093 | 6.110 | 480,724 | -0.09(-1.53%) |
Feb 08, 2007 | 6.240 | 6.240 | 6.145 | 6.205 | 438,953 | -0.03(-0.55%) |
Feb 07, 2007 | 6.093 | 6.240 | 6.059 | 6.240 | 824,182 | +0.13(+2.12%) |
Feb 06, 2007 | 6.110 | 6.128 | 6.016 | 6.110 | 675,892 | +0.04(+0.71%) |
Feb 05, 2007 | 6.248 | 6.334 | 6.033 | 6.067 | 773,708 | -0.21(-3.30%) |
Feb 02, 2007 | 6.214 | 6.343 | 6.145 | 6.274 | 931,281 | +0.08(+1.25%) |
Feb 01, 2007 | 6.360 | 6.429 | 6.102 | 6.197 | 1,481,742 | -0.12(-1.91%) |
Jan 31, 2007 | 6.326 | 6.464 | 6.179 | 6.317 | 1,004,382 | +0.03(+0.55%) |
Jan 30, 2007 | 6.334 | 6.360 | 6.197 | 6.283 | 627,390 | -0.05(-0.82%) |
Jan 29, 2007 | 6.128 | 6.343 | 6.093 | 6.334 | 957,620 | +0.21(+3.38%) |
Jan 26, 2007 | 6.128 | 6.136 | 5.981 | 6.128 | 1,384,738 | +0.03(+0.42%) |
Jan 25, 2007 | 6.076 | 6.145 | 6.033 | 6.102 | 610,565 | +0.07(+1.14%) |
Jan 24, 2007 | 6.024 | 6.076 | 5.955 | 6.033 | 270,937 | +0.01(+0.14%) |
Jan 23, 2007 | 5.938 | 6.050 | 5.886 | 6.024 | 669,278 | +0.09(+1.45%) |
Jan 22, 2007 | 6.007 | 6.007 | 5.869 | 5.938 | 541,410 | -0.09(-1.43%) |
Jan 19, 2007 | 6.153 | 6.188 | 6.016 | 6.024 | 545,239 | -0.16(-2.51%) |
Jan 18, 2007 | 6.257 | 6.291 | 6.145 | 6.179 | 681,578 | -0.07(-1.10%) |
Jan 17, 2007 | 6.145 | 6.257 | 6.110 | 6.248 | 593,625 | +0.09(+1.54%) |
Jan 16, 2007 | 6.231 | 6.309 | 6.128 | 6.153 | 587,707 | -0.03(-0.42%) |
Jan 12, 2007 | 5.748 | 6.248 | 5.714 | 6.179 | 1,200,710 | +0.44(+7.66%) |
Jan 11, 2007 | 5.843 | 5.860 | 5.705 | 5.740 | 1,626,435 | -0.09(-1.48%) |
Jan 10, 2007 | 5.903 | 5.929 | 5.766 | 5.826 | 1,000,901 | -0.09(-1.60%) |
Jan 09, 2007 | 6.067 | 6.084 | 5.878 | 5.921 | 1,368,145 | -0.16(-2.69%) |
Jan 08, 2007 | 6.145 | 6.205 | 6.067 | 6.084 | 725,902 | -0.13(-2.08%) |
Jan 05, 2007 | 6.360 | 6.412 | 6.179 | 6.214 | 569,490 | -0.21(-3.22%) |
Jan 04, 2007 | 6.464 | 6.481 | 6.291 | 6.421 | 658,603 | -0.08(-1.19%) |
Jan 03, 2007 | 6.550 | 6.688 | 6.438 | 6.498 | 833,349 | +0.03(+0.53%) |
Dec 29, 2006 | 6.343 | 6.593 | 6.326 | 6.464 | 805,037 | +0.11(+1.76%) |
Dec 28, 2006 | 6.291 | 6.395 | 6.265 | 6.352 | 904,245 | +0.06(+0.96%) |
Dec 27, 2006 | 6.291 | 6.386 | 6.248 | 6.291 | 347,054 | +0.04(+0.69%) |
Dec 26, 2006 | 6.119 | 6.421 | 6.119 | 6.248 | 690,860 | +0.18(+2.98%) |
Dec 22, 2006 | 6.050 | 6.110 | 5.981 | 6.067 | 303,774 | +0.03(+0.43%) |
Dec 21, 2006 | 5.972 | 6.041 | 5.947 | 6.041 | 1,089,550 | +0.10(+1.74%) |
Dec 20, 2006 | 6.326 | 6.326 | 5.783 | 5.938 | 2,435,649 | -0.52(-8.01%) |
Dec 19, 2006 | 6.498 | 6.533 | 6.421 | 6.455 | 559,279 | -0.09(-1.32%) |
Dec 18, 2006 | 6.662 | 6.688 | 6.481 | 6.541 | 291,475 | -0.12(-1.81%) |
Dec 15, 2006 | 6.705 | 6.722 | 6.541 | 6.662 | 734,373 | -0.03(-0.39%) |
Dec 14, 2006 | 6.705 | 6.765 | 6.671 | 6.688 | 437,560 | -0.01(-0.13%) |
Dec 13, 2006 | 6.765 | 6.783 | 6.610 | 6.696 | 584,922 | -0.03(-0.38%) |
Dec 12, 2006 | 6.739 | 6.791 | 6.645 | 6.722 | 317,350 | +0.00(+0.00%) |
Dec 11, 2006 | 6.877 | 6.912 | 6.688 | 6.722 | 474,459 | -0.16(-2.38%) |
Dec 08, 2006 | 6.826 | 6.903 | 6.774 | 6.886 | 356,337 | +0.06(+0.88%) |
Dec 07, 2006 | 6.791 | 6.886 | 6.739 | 6.826 | 408,552 | +0.03(+0.51%) |
Dec 06, 2006 | 6.851 | 6.877 | 6.774 | 6.791 | 393,584 | -0.06(-0.88%) |
Dec 05, 2006 | 6.696 | 6.886 | 6.696 | 6.851 | 504,743 | +0.17(+2.58%) |
Dec 04, 2006 | 6.550 | 6.757 | 6.550 | 6.679 | 565,545 | +0.14(+2.11%) |
Dec 01, 2006 | 6.645 | 6.783 | 6.438 | 6.541 | 650,829 | -0.08(-1.17%) |
Nov 30, 2006 | 6.679 | 6.722 | 6.567 | 6.619 | 535,956 | -0.09(-1.29%) |
Nov 29, 2006 | 6.765 | 6.817 | 6.636 | 6.705 | 560,555 | +0.00(+0.00%) |
Nov 28, 2006 | 6.748 | 6.808 | 6.602 | 6.705 | 513,446 | -0.05(-0.77%) |
Nov 27, 2006 | 7.257 | 7.265 | 6.714 | 6.757 | 1,294,116 | -0.59(-7.98%) |
Nov 24, 2006 | 7.308 | 7.360 | 7.170 | 7.343 | 121,022 | +0.02(+0.24%) |
Nov 22, 2006 | 7.343 | 7.351 | 7.291 | 7.325 | 184,260 | -0.01(-0.12%) |
Nov 21, 2006 | 7.334 | 7.360 | 7.265 | 7.334 | 588,751 | -0.02(-0.23%) |
Nov 20, 2006 | 7.291 | 7.369 | 7.231 | 7.351 | 481,305 | +0.06(+0.83%) |
Nov 17, 2006 | 7.472 | 7.481 | 7.110 | 7.291 | 579,237 | -0.16(-2.20%) |
Nov 16, 2006 | 7.463 | 7.489 | 7.360 | 7.455 | 297,508 | +0.04(+0.58%) |
Nov 15, 2006 | 7.282 | 7.463 | 7.248 | 7.412 | 463,320 | +0.15(+2.02%) |
Nov 14, 2006 | 7.317 | 7.325 | 7.153 | 7.265 | 566,473 | -0.03(-0.47%) |
Nov 13, 2006 | 7.334 | 7.481 | 7.257 | 7.300 | 466,684 | -0.03(-0.47%) |
Nov 10, 2006 | 7.213 | 7.369 | 7.213 | 7.334 | 314,217 | +0.13(+1.79%) |
Nov 09, 2006 | 7.377 | 7.377 | 7.170 | 7.205 | 392,307 | -0.15(-1.99%) |
Nov 08, 2006 | 7.291 | 7.438 | 7.257 | 7.351 | 303,078 | +0.04(+0.59%) |
Nov 07, 2006 | 7.196 | 7.403 | 7.196 | 7.308 | 436,284 | +0.11(+1.56%) |
Nov 06, 2006 | 7.162 | 7.222 | 7.093 | 7.196 | 595,249 | +0.05(+0.72%) |
Nov 03, 2006 | 7.282 | 7.325 | 7.093 | 7.145 | 497,781 | -0.09(-1.31%) |
Nov 02, 2006 | 6.972 | 7.325 | 6.972 | 7.239 | 510,777 | +0.25(+3.58%) |
Nov 01, 2006 | 7.067 | 7.179 | 6.981 | 6.989 | 555,334 | -0.08(-1.10%) |
Oct 31, 2006 | 7.136 | 7.179 | 7.041 | 7.067 | 559,743 | -0.07(-0.97%) |
Oct 30, 2006 | 7.213 | 7.239 | 7.041 | 7.136 | 683,202 | -0.14(-1.90%) |
Oct 27, 2006 | 7.498 | 7.498 | 7.265 | 7.274 | 346,010 | -0.27(-3.54%) |
Oct 26, 2006 | 7.446 | 7.550 | 7.351 | 7.541 | 310,272 | +0.17(+2.34%) |
Oct 25, 2006 | 7.257 | 7.429 | 7.231 | 7.369 | 371,073 | +0.11(+1.54%) |
Oct 24, 2006 | 7.351 | 7.412 | 7.110 | 7.257 | 613,814 | -0.09(-1.29%) |
Oct 23, 2006 | 7.274 | 7.394 | 7.205 | 7.351 | 356,569 | +0.00(+0.00%) |
Oct 20, 2006 | 7.446 | 7.489 | 7.274 | 7.351 | 498,826 | -0.07(-0.93%) |
Oct 19, 2006 | 7.300 | 7.472 | 7.265 | 7.420 | 512,401 | +0.09(+1.29%) |
Oct 18, 2006 | 7.317 | 7.334 | 7.291 | 7.325 | 649,088 | -0.03(-0.47%) |
Oct 17, 2006 | 7.377 | 7.412 | 7.282 | 7.360 | 512,634 | -0.03(-0.47%) |
Oct 16, 2006 | 7.239 | 7.403 | 7.239 | 7.394 | 985,468 | +0.16(+2.14%) |
Oct 13, 2006 | 7.222 | 7.325 | 7.110 | 7.239 | 756,999 | +0.00(+0.00%) |
Oct 12, 2006 | 7.024 | 7.239 | 6.981 | 7.239 | 1,003,569 | +0.26(+3.70%) |
Oct 11, 2006 | 7.119 | 7.153 | 6.938 | 6.981 | 597,802 | -0.14(-1.94%) |
Oct 10, 2006 | 7.170 | 7.170 | 7.024 | 7.119 | 451,948 | -0.03(-0.36%) |
Oct 09, 2006 | 7.110 | 7.222 | 7.058 | 7.145 | 405,303 | +0.04(+0.61%) |
Oct 06, 2006 | 7.110 | 7.170 | 7.024 | 7.101 | 384,301 | -0.05(-0.72%) |
Oct 05, 2006 | 7.050 | 7.205 | 7.024 | 7.153 | 723,814 | +0.14(+1.97%) |
Oct 04, 2006 | 6.920 | 7.076 | 6.895 | 7.015 | 877,325 | +0.09(+1.37%) |
Oct 03, 2006 | 7.084 | 7.084 | 6.899 | 6.920 | 767,094 | -0.17(-2.43%) |
Oct 02, 2006 | 7.145 | 7.179 | 6.989 | 7.093 | 1,010,067 | -0.09(-1.20%) |
Sep 29, 2006 | 7.300 | 7.300 | 7.110 | 7.179 | 1,077,947 | -0.11(-1.54%) |
Sep 28, 2006 | 7.325 | 7.334 | 6.636 | 7.291 | 2,087,550 | -0.33(-4.30%) |
Sep 27, 2006 | 7.532 | 7.636 | 7.472 | 7.619 | 324,312 | +0.03(+0.45%) |
Sep 26, 2006 | 7.705 | 7.756 | 7.567 | 7.584 | 735,417 | -0.29(-3.72%) |
Sep 25, 2006 | 7.713 | 7.912 | 7.644 | 7.877 | 419,343 | +0.20(+2.58%) |
Sep 22, 2006 | 7.696 | 7.739 | 7.550 | 7.679 | 383,489 | -0.02(-0.22%) |
Sep 21, 2006 | 7.705 | 7.817 | 7.601 | 7.696 | 947,990 | +0.01(+0.11%) |
Sep 20, 2006 | 7.575 | 7.713 | 7.575 | 7.687 | 671,599 | +0.19(+2.53%) |
Sep 19, 2006 | 7.472 | 7.550 | 7.291 | 7.498 | 608,361 | +0.00(+0.00%) |
Sep 18, 2006 | 7.420 | 7.567 | 7.325 | 7.498 | 746,904 | +0.09(+1.16%) |
Sep 15, 2006 | 7.550 | 7.584 | 7.403 | 7.412 | 962,030 | -0.12(-1.60%) |
Sep 14, 2006 | 7.713 | 7.718 | 7.524 | 7.532 | 538,509 | -0.18(-2.35%) |
Sep 13, 2006 | 7.601 | 7.739 | 7.532 | 7.713 | 560,787 | +0.13(+1.70%) |
Sep 12, 2006 | 7.463 | 7.619 | 7.446 | 7.584 | 553,941 | +0.16(+2.21%) |
Sep 11, 2006 | 7.558 | 7.575 | 7.403 | 7.420 | 411,569 | -0.20(-2.60%) |
Sep 08, 2006 | 7.515 | 7.636 | 7.463 | 7.619 | 671,715 | +0.11(+1.49%) |
Sep 07, 2006 | 7.498 | 7.584 | 7.420 | 7.506 | 511,821 | +0.00(+0.00%) |
Sep 06, 2006 | 7.584 | 7.593 | 7.463 | 7.506 | 601,979 | -0.09(-1.25%) |
Sep 05, 2006 | 7.532 | 7.644 | 7.481 | 7.601 | 603,255 | +0.08(+1.03%) |
Sep 01, 2006 | 7.524 | 7.619 | 7.446 | 7.524 | 588,055 | +0.05(+0.69%) |
Aug 31, 2006 | 7.455 | 7.584 | 7.420 | 7.472 | 747,601 | +0.03(+0.35%) |
Aug 30, 2006 | 7.360 | 7.463 | 7.317 | 7.446 | 486,990 | +0.10(+1.41%) |
Aug 29, 2006 | 7.351 | 7.369 | 7.239 | 7.343 | 514,142 | +0.02(+0.24%) |
Aug 28, 2006 | 7.136 | 7.351 | 7.136 | 7.325 | 665,333 | +0.22(+3.16%) |
Aug 25, 2006 | 6.895 | 7.145 | 6.851 | 7.101 | 557,538 | +0.21(+3.00%) |
Aug 24, 2006 | 6.964 | 6.989 | 6.808 | 6.895 | 291,475 | -0.03(-0.37%) |
Aug 23, 2006 | 7.196 | 7.239 | 6.800 | 6.920 | 347,635 | -0.28(-3.83%) |
Aug 22, 2006 | 7.024 | 7.222 | 6.989 | 7.196 | 567,053 | +0.19(+2.71%) |
Aug 21, 2006 | 7.119 | 7.136 | 6.964 | 7.007 | 376,991 | -0.12(-1.69%) |
Aug 18, 2006 | 7.127 | 7.170 | 7.024 | 7.127 | 257,941 | +0.03(+0.49%) |
Aug 17, 2006 | 6.946 | 7.145 | 6.869 | 7.093 | 418,415 | +0.16(+2.24%) |
Aug 16, 2006 | 6.964 | 7.015 | 6.851 | 6.938 | 504,743 | +0.05(+0.75%) |
Aug 15, 2006 | 7.050 | 7.110 | 6.843 | 6.886 | 532,939 | -0.04(-0.62%) |
Aug 14, 2006 | 6.851 | 7.024 | 6.808 | 6.929 | 548,140 | +0.14(+2.03%) |
Aug 11, 2006 | 7.024 | 7.024 | 6.783 | 6.791 | 346,590 | -0.22(-3.19%) |
Aug 10, 2006 | 6.817 | 7.076 | 6.748 | 7.015 | 655,122 | +0.12(+1.75%) |
Aug 09, 2006 | 7.041 | 7.058 | 6.765 | 6.895 | 779,510 | -0.07(-0.99%) |
Aug 08, 2006 | 7.145 | 7.188 | 6.964 | 6.964 | 332,782 | -0.18(-2.53%) |
Aug 07, 2006 | 7.007 | 7.196 | 6.920 | 7.145 | 362,487 | +0.07(+0.97%) |
Aug 04, 2006 | 7.179 | 7.196 | 6.920 | 7.076 | 577,148 | -0.05(-0.73%) |
Aug 03, 2006 | 7.119 | 7.231 | 6.989 | 7.127 | 712,559 | +0.01(+0.12%) |
Aug 02, 2006 | 7.101 | 7.127 | 6.981 | 7.119 | 351,928 | +0.08(+1.10%) |
Aug 01, 2006 | 7.136 | 7.145 | 6.938 | 7.041 | 411,569 | -0.16(-2.16%) |
Jul 31, 2006 | 7.067 | 7.239 | 6.989 | 7.196 | 511,937 | +0.14(+1.95%) |
Jul 28, 2006 | 6.791 | 7.076 | 6.739 | 7.058 | 494,416 | +0.34(+5.13%) |
Jul 27, 2006 | 6.972 | 7.067 | 6.679 | 6.714 | 601,399 | -0.23(-3.35%) |
Jul 26, 2006 | 7.024 | 7.024 | 6.731 | 6.946 | 484,205 | -0.14(-1.95%) |
Jul 25, 2006 | 7.136 | 7.196 | 6.929 | 7.084 | 509,037 | -0.02(-0.24%) |
Jul 24, 2006 | 6.998 | 7.110 | 6.903 | 7.101 | 336,147 | +0.19(+2.74%) |
Jul 21, 2006 | 6.955 | 6.972 | 6.653 | 6.912 | 360,166 | -0.03(-0.50%) |
Jul 20, 2006 | 7.196 | 7.222 | 6.912 | 6.946 | 356,801 | -0.28(-3.82%) |
Jul 19, 2006 | 6.989 | 7.351 | 6.989 | 7.222 | 404,723 | +0.23(+3.33%) |
Jul 18, 2006 | 6.817 | 7.041 | 6.817 | 6.989 | 536,304 | +0.18(+2.66%) |
Jul 17, 2006 | 6.877 | 6.886 | 6.714 | 6.808 | 310,968 | -0.09(-1.37%) |
Jul 14, 2006 | 6.998 | 7.024 | 6.817 | 6.903 | 457,634 | -0.14(-1.96%) |
Jul 13, 2006 | 7.196 | 7.317 | 6.955 | 7.041 | 608,941 | -0.16(-2.16%) |
Jul 12, 2006 | 7.541 | 7.541 | 7.196 | 7.196 | 294,375 | -0.34(-4.46%) |
Jul 11, 2006 | 7.386 | 7.575 | 7.265 | 7.532 | 360,862 | +0.03(+0.46%) |
Jul 10, 2006 | 7.153 | 7.532 | 7.153 | 7.498 | 665,333 | +0.39(+5.45%) |
Jul 07, 2006 | 7.446 | 7.446 | 7.050 | 7.110 | 787,168 | -0.31(-4.18%) |
Jul 06, 2006 | 7.524 | 7.532 | 7.248 | 7.420 | 483,277 | -0.12(-1.60%) |
Jul 05, 2006 | 7.619 | 7.619 | 7.239 | 7.541 | 343,805 | -0.11(-1.46%) |
Jul 03, 2006 | 7.567 | 7.670 | 7.498 | 7.653 | 327,329 | +0.09(+1.14%) |
Jun 30, 2006 | 7.567 | 7.636 | 7.429 | 7.567 | 727,643 | +0.09(+1.15%) |
Jun 29, 2006 | 7.024 | 7.481 | 7.015 | 7.481 | 1,661,361 | +0.57(+8.23%) |
Jun 28, 2006 | 7.024 | 7.024 | 6.722 | 6.912 | 757,927 | +0.14(+2.04%) |
Jun 27, 2006 | 6.972 | 7.093 | 6.705 | 6.774 | 1,298,642 | -0.22(-3.08%) |
Jun 26, 2006 | 6.851 | 7.101 | 6.791 | 6.989 | 668,814 | +0.09(+1.37%) |
Jun 23, 2006 | 6.826 | 6.929 | 6.808 | 6.895 | 669,626 | +0.00(+0.00%) |
Jun 22, 2006 | 7.041 | 7.041 | 6.748 | 6.895 | 1,355,150 | -0.22(-3.15%) |
Jun 21, 2006 | 7.067 | 7.205 | 6.989 | 7.119 | 1,068,084 | +0.08(+1.10%) |
Jun 20, 2006 | 7.127 | 7.300 | 7.041 | 7.041 | 961,565 | -0.09(-1.21%) |
Jun 19, 2006 | 7.050 | 7.153 | 6.826 | 7.127 | 962,958 | +0.09(+1.35%) |
Jun 16, 2006 | 7.024 | 7.153 | 6.912 | 7.032 | 2,082,561 | +0.02(+0.25%) |
Jun 15, 2006 | 6.869 | 7.188 | 6.757 | 7.015 | 1,111,132 | +0.31(+4.63%) |
Jun 14, 2006 | 6.722 | 6.834 | 6.421 | 6.705 | 964,002 | -0.05(-0.77%) |
Jun 13, 2006 | 6.464 | 6.877 | 6.446 | 6.757 | 1,967,920 | -0.26(-3.69%) |
Jun 12, 2006 | 7.343 | 7.343 | 6.989 | 7.015 | 953,211 | -0.33(-4.46%) |
Jun 09, 2006 | 7.532 | 7.627 | 7.274 | 7.343 | 935,226 | -0.24(-3.18%) |
Jun 08, 2006 | 7.825 | 7.825 | 6.929 | 7.584 | 1,716,244 | -0.25(-3.19%) |
Jun 07, 2006 | 8.386 | 8.394 | 7.800 | 7.834 | 1,220,435 | -0.47(-5.61%) |
Jun 06, 2006 | 8.317 | 8.446 | 8.170 | 8.299 | 1,490,560 | +0.21(+2.56%) |
Jun 05, 2006 | 8.110 | 8.187 | 7.945 | 8.093 | 1,060,310 | +0.00(+0.00%) |
Jun 02, 2006 | 8.101 | 8.187 | 7.998 | 8.093 | 708,845 | -0.01(-0.11%) |
Jun 01, 2006 | 8.161 | 8.377 | 8.067 | 8.101 | 1,434,980 | -0.04(-0.53%) |
May 31, 2006 | 7.972 | 8.187 | 7.791 | 8.144 | 1,004,614 | +0.23(+2.94%) |
May 30, 2006 | 7.989 | 8.067 | 7.860 | 7.912 | 951,471 | -0.03(-0.33%) |
May 26, 2006 | 7.972 | 8.032 | 7.843 | 7.937 | 601,747 | +0.01(+0.11%) |
May 25, 2006 | 7.972 | 8.006 | 7.765 | 7.929 | 655,818 | +0.04(+0.55%) |
May 24, 2006 | 7.868 | 7.972 | 7.575 | 7.886 | 855,047 | +0.03(+0.33%) |
May 23, 2006 | 7.748 | 7.963 | 7.584 | 7.860 | 1,002,525 | +0.20(+2.59%) |
May 22, 2006 | 7.722 | 7.748 | 7.463 | 7.662 | 772,432 | -0.13(-1.66%) |
May 19, 2006 | 7.317 | 7.817 | 7.317 | 7.791 | 1,069,476 | +0.48(+6.60%) |
May 18, 2006 | 7.558 | 7.679 | 7.282 | 7.308 | 558,815 | -0.29(-3.85%) |
May 17, 2006 | 7.610 | 7.675 | 7.472 | 7.601 | 573,899 | -0.09(-1.23%) |
May 16, 2006 | 7.653 | 7.825 | 7.601 | 7.696 | 737,854 | +0.05(+0.68%) |
May 15, 2006 | 7.808 | 7.808 | 7.550 | 7.644 | 689,004 | -0.16(-2.10%) |
May 12, 2006 | 7.782 | 7.860 | 7.619 | 7.808 | 957,620 | -0.06(-0.77%) |
May 11, 2006 | 8.161 | 8.161 | 7.851 | 7.868 | 839,731 | -0.30(-3.69%) |
May 10, 2006 | 7.989 | 8.179 | 7.972 | 8.170 | 1,108,927 | +0.16(+1.94%) |
May 09, 2006 | 7.989 | 8.067 | 7.946 | 8.015 | 896,935 | +0.03(+0.32%) |
May 08, 2006 | 7.972 | 8.058 | 7.843 | 7.989 | 687,379 | -0.05(-0.64%) |
May 05, 2006 | 8.222 | 8.265 | 7.912 | 8.041 | 753,170 | -0.12(-1.48%) |
May 04, 2006 | 8.515 | 8.523 | 8.161 | 8.161 | 1,698,027 | +0.28(+3.61%) |
May 03, 2006 | 7.980 | 7.980 | 7.670 | 7.877 | 729,383 | -0.14(-1.72%) |
May 02, 2006 | 7.679 | 8.032 | 7.584 | 8.015 | 616,135 | +0.37(+4.85%) |