Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.734 | 6.802 | 6.650 | 6.659 | 99,379 | -0.12(-1.76%) |
Apr 27, 2007 | 6.749 | 6.817 | 6.647 | 6.779 | 52,301 | +0.07(+1.11%) |
Apr 26, 2007 | 6.806 | 6.838 | 6.650 | 6.704 | 366,384 | -0.12(-1.75%) |
Apr 25, 2007 | 7.017 | 7.017 | 6.749 | 6.823 | 162,843 | -0.23(-3.30%) |
Apr 24, 2007 | 7.119 | 7.119 | 6.940 | 7.056 | 45,487 | -0.06(-0.89%) |
Apr 23, 2007 | 7.137 | 7.137 | 7.008 | 7.119 | 126,930 | +0.09(+1.23%) |
Apr 20, 2007 | 6.928 | 7.137 | 6.916 | 7.032 | 55,014 | +0.07(+1.07%) |
Apr 19, 2007 | 7.167 | 7.167 | 6.886 | 6.958 | 92,122 | -0.11(-1.56%) |
Apr 18, 2007 | 7.137 | 7.137 | 7.032 | 7.068 | 94,118 | -0.07(-0.96%) |
Apr 17, 2007 | 6.985 | 7.137 | 6.913 | 7.137 | 206,863 | +0.15(+2.18%) |
Apr 16, 2007 | 7.044 | 7.047 | 6.985 | 6.985 | 98,535 | -0.05(-0.68%) |
Apr 13, 2007 | 6.871 | 7.047 | 6.871 | 7.032 | 101,017 | -0.01(-0.17%) |
Apr 12, 2007 | 6.874 | 7.047 | 6.868 | 7.044 | 63,460 | +0.13(+1.90%) |
Apr 11, 2007 | 6.946 | 7.014 | 6.862 | 6.913 | 83,281 | -0.04(-0.56%) |
Apr 10, 2007 | 6.999 | 7.008 | 6.743 | 6.952 | 174,041 | -0.05(-0.72%) |
Apr 09, 2007 | 6.907 | 7.047 | 6.906 | 7.002 | 91,797 | +0.10(+1.51%) |
Apr 05, 2007 | 6.680 | 6.898 | 6.680 | 6.898 | 41,813 | +0.18(+2.62%) |
Apr 04, 2007 | 6.781 | 6.862 | 6.659 | 6.722 | 86,406 | -0.01(-0.09%) |
Apr 03, 2007 | 6.581 | 6.796 | 6.569 | 6.728 | 94,443 | +0.10(+1.58%) |
Apr 02, 2007 | 6.555 | 6.623 | 6.522 | 6.623 | 37,942 | +0.05(+0.77%) |
Mar 30, 2007 | 6.572 | 6.662 | 6.555 | 6.572 | 64,498 | -0.10(-1.52%) |
Mar 29, 2007 | 6.537 | 6.749 | 6.528 | 6.674 | 50,091 | +0.12(+1.87%) |
Mar 28, 2007 | 6.534 | 6.584 | 6.516 | 6.552 | 148,533 | -0.03(-0.50%) |
Mar 27, 2007 | 6.566 | 6.599 | 6.528 | 6.584 | 91,918 | -0.06(-0.90%) |
Mar 26, 2007 | 6.617 | 6.749 | 6.546 | 6.644 | 122,958 | +0.14(+2.20%) |
Mar 23, 2007 | 6.390 | 6.713 | 6.375 | 6.501 | 96,794 | +0.12(+1.82%) |
Mar 22, 2007 | 6.217 | 6.384 | 6.217 | 6.384 | 185,296 | +0.13(+2.00%) |
Mar 21, 2007 | 6.277 | 6.277 | 6.166 | 6.259 | 235,793 | +0.04(+0.67%) |
Mar 20, 2007 | 6.247 | 6.340 | 6.214 | 6.217 | 173,592 | -0.02(-0.34%) |
Mar 19, 2007 | 6.211 | 6.310 | 6.211 | 6.238 | 87,561 | +0.00(+0.00%) |
Mar 16, 2007 | 6.268 | 6.271 | 6.220 | 6.238 | 39,927 | +0.00(+0.00%) |
Mar 15, 2007 | 6.268 | 6.268 | 6.208 | 6.238 | 217,157 | +0.03(+0.53%) |
Mar 14, 2007 | 6.265 | 6.378 | 6.136 | 6.205 | 155,154 | -0.06(-0.95%) |
Mar 13, 2007 | 6.360 | 6.462 | 6.265 | 6.265 | 126,019 | -0.10(-1.50%) |
Mar 12, 2007 | 6.360 | 6.375 | 6.280 | 6.360 | 50,647 | +0.02(+0.28%) |
Mar 09, 2007 | 6.522 | 6.522 | 6.292 | 6.343 | 72,367 | -0.03(-0.52%) |
Mar 08, 2007 | 6.426 | 6.438 | 6.375 | 6.375 | 57,040 | -0.08(-1.25%) |
Mar 07, 2007 | 6.408 | 6.480 | 6.390 | 6.456 | 42,265 | +0.00(+0.00%) |
Mar 06, 2007 | 6.202 | 6.841 | 6.128 | 6.456 | 83,553 | +0.06(+0.93%) |
Mar 05, 2007 | 6.402 | 6.441 | 6.346 | 6.396 | 56,970 | -0.03(-0.42%) |
Mar 02, 2007 | 6.480 | 6.546 | 6.402 | 6.423 | 134,445 | -0.01(-0.23%) |
Mar 01, 2007 | 6.450 | 6.450 | 6.304 | 6.438 | 119,050 | -0.01(-0.23%) |
Feb 28, 2007 | 6.465 | 6.546 | 6.423 | 6.453 | 74,996 | -0.01(-0.18%) |
Feb 27, 2007 | 6.552 | 6.581 | 6.429 | 6.465 | 51,009 | -0.12(-1.77%) |
Feb 26, 2007 | 6.620 | 6.647 | 6.558 | 6.581 | 96,127 | +0.00(+0.00%) |
Feb 23, 2007 | 6.647 | 6.701 | 6.575 | 6.581 | 71,423 | -0.08(-1.21%) |
Feb 22, 2007 | 6.608 | 6.698 | 6.561 | 6.662 | 77,819 | +0.09(+1.32%) |
Feb 21, 2007 | 6.555 | 6.716 | 6.540 | 6.575 | 87,380 | +0.02(+0.36%) |
Feb 20, 2007 | 6.674 | 6.734 | 6.546 | 6.552 | 113,792 | -0.07(-1.03%) |
Feb 16, 2007 | 6.540 | 6.793 | 6.468 | 6.620 | 135,838 | +0.19(+2.92%) |
Feb 15, 2007 | 6.468 | 6.599 | 6.420 | 6.432 | 128,966 | -0.04(-0.55%) |
Feb 14, 2007 | 6.581 | 6.581 | 6.468 | 6.468 | 108,883 | -0.10(-1.46%) |
Feb 13, 2007 | 6.677 | 6.677 | 6.549 | 6.564 | 114,871 | -0.04(-0.63%) |
Feb 12, 2007 | 6.761 | 6.790 | 6.593 | 6.605 | 84,895 | -0.08(-1.25%) |
Feb 09, 2007 | 6.793 | 6.793 | 6.647 | 6.689 | 68,536 | -0.01(-0.22%) |
Feb 08, 2007 | 6.578 | 6.704 | 6.578 | 6.704 | 44,572 | +0.08(+1.22%) |
Feb 07, 2007 | 6.587 | 6.728 | 6.567 | 6.623 | 72,290 | +0.07(+1.14%) |
Feb 06, 2007 | 6.784 | 6.784 | 6.516 | 6.549 | 100,712 | -0.16(-2.32%) |
Feb 05, 2007 | 6.808 | 6.808 | 6.689 | 6.704 | 81,225 | -0.02(-0.31%) |
Feb 02, 2007 | 6.552 | 6.787 | 6.546 | 6.725 | 124,566 | +0.16(+2.50%) |
Feb 01, 2007 | 6.540 | 6.575 | 6.471 | 6.561 | 137,033 | +0.03(+0.46%) |
Jan 31, 2007 | 6.555 | 6.555 | 6.492 | 6.531 | 163,844 | -0.07(-1.09%) |
Jan 30, 2007 | 6.447 | 6.629 | 6.447 | 6.602 | 186,877 | +0.11(+1.66%) |
Jan 29, 2007 | 6.420 | 6.519 | 6.420 | 6.495 | 99,660 | +0.01(+0.23%) |
Jan 26, 2007 | 6.677 | 6.677 | 6.450 | 6.480 | 206,086 | -0.27(-3.98%) |
Jan 25, 2007 | 6.868 | 6.868 | 6.719 | 6.749 | 212,301 | -0.13(-1.87%) |
Jan 24, 2007 | 6.865 | 6.898 | 6.808 | 6.877 | 117,268 | +0.08(+1.23%) |
Jan 23, 2007 | 6.659 | 6.853 | 6.640 | 6.793 | 126,762 | +0.15(+2.22%) |
Jan 22, 2007 | 6.596 | 6.668 | 6.593 | 6.646 | 157,766 | +0.09(+1.35%) |
Jan 19, 2007 | 6.462 | 6.572 | 6.384 | 6.558 | 95,297 | +0.18(+2.86%) |
Jan 18, 2007 | 6.411 | 6.430 | 6.360 | 6.375 | 202,389 | -0.03(-0.42%) |
Jan 17, 2007 | 6.402 | 6.537 | 6.402 | 6.402 | 129,411 | -0.00(-0.05%) |
Jan 16, 2007 | 6.569 | 6.569 | 6.369 | 6.405 | 212,670 | -0.19(-2.90%) |
Jan 12, 2007 | 6.546 | 6.629 | 6.430 | 6.596 | 129,619 | +0.08(+1.28%) |
Jan 11, 2007 | 6.441 | 6.620 | 6.441 | 6.513 | 137,743 | +0.04(+0.55%) |
Jan 10, 2007 | 6.393 | 6.519 | 6.393 | 6.477 | 66,567 | +0.01(+0.19%) |
Jan 09, 2007 | 6.486 | 6.486 | 6.343 | 6.465 | 163,378 | +0.01(+0.23%) |
Jan 08, 2007 | 6.313 | 6.492 | 6.289 | 6.450 | 114,991 | +0.11(+1.74%) |
Jan 05, 2007 | 6.405 | 6.420 | 6.196 | 6.340 | 346,864 | -0.13(-1.94%) |
Jan 04, 2007 | 6.623 | 6.623 | 6.399 | 6.465 | 159,517 | +0.04(+0.69%) |
Jan 03, 2007 | 6.549 | 6.569 | 6.408 | 6.420 | 219,200 | -0.16(-2.40%) |
Dec 29, 2006 | 6.480 | 6.626 | 6.480 | 6.578 | 165,291 | +0.03(+0.50%) |
Dec 28, 2006 | 6.525 | 6.593 | 6.480 | 6.546 | 261,321 | -0.02(-0.36%) |
Dec 27, 2006 | 6.504 | 6.719 | 6.504 | 6.569 | 177,075 | +0.06(+0.92%) |
Dec 26, 2006 | 6.569 | 6.629 | 6.453 | 6.510 | 154,876 | -0.09(-1.40%) |
Dec 22, 2006 | 6.420 | 6.698 | 6.420 | 6.602 | 390,736 | +0.20(+3.12%) |
Dec 21, 2006 | 6.513 | 6.569 | 6.390 | 6.402 | 467,598 | -0.11(-1.71%) |
Dec 20, 2006 | 6.569 | 6.653 | 6.510 | 6.514 | 593,149 | -0.14(-2.09%) |
Dec 19, 2006 | 6.689 | 6.746 | 6.635 | 6.653 | 236,152 | -0.08(-1.15%) |
Dec 18, 2006 | 6.868 | 6.868 | 6.692 | 6.730 | 415,712 | -0.14(-2.09%) |
Dec 15, 2006 | 6.910 | 7.032 | 6.874 | 6.874 | 177,999 | -0.04(-0.56%) |
Dec 14, 2006 | 6.943 | 6.958 | 6.913 | 6.913 | 324,755 | -0.03(-0.43%) |
Dec 13, 2006 | 7.017 | 7.086 | 6.871 | 6.943 | 247,906 | -0.10(-1.48%) |
Dec 12, 2006 | 7.167 | 7.179 | 7.047 | 7.047 | 94,306 | -0.12(-1.71%) |
Dec 11, 2006 | 7.187 | 7.238 | 7.170 | 7.170 | 39,850 | -0.07(-0.92%) |
Dec 08, 2006 | 7.462 | 7.462 | 7.170 | 7.236 | 95,444 | +0.04(+0.55%) |
Dec 07, 2006 | 7.316 | 7.331 | 7.197 | 7.197 | 41,853 | -0.13(-1.75%) |
Dec 06, 2006 | 7.238 | 7.346 | 7.167 | 7.325 | 23,903 | +0.01(+0.20%) |
Dec 05, 2006 | 7.462 | 7.462 | 7.200 | 7.310 | 62,177 | +0.12(+1.66%) |
Dec 04, 2006 | 7.510 | 7.510 | 7.167 | 7.191 | 95,200 | -0.12(-1.70%) |
Dec 01, 2006 | 7.325 | 7.391 | 7.137 | 7.315 | 61,725 | -0.10(-1.35%) |
Nov 30, 2006 | 7.167 | 7.450 | 7.167 | 7.415 | 64,632 | +0.24(+3.42%) |
Nov 29, 2006 | 7.152 | 7.307 | 7.137 | 7.170 | 77,970 | +0.02(+0.25%) |
Nov 28, 2006 | 7.161 | 7.191 | 7.137 | 7.152 | 54,059 | -0.02(-0.29%) |
Nov 27, 2006 | 7.137 | 7.343 | 7.134 | 7.173 | 89,627 | +0.04(+0.54%) |
Nov 24, 2006 | 7.107 | 7.155 | 7.095 | 7.134 | 29,057 | +0.10(+1.36%) |
Nov 22, 2006 | 7.041 | 7.125 | 7.002 | 7.038 | 97,768 | -0.06(-0.80%) |
Nov 21, 2006 | 7.020 | 7.158 | 7.020 | 7.095 | 113,652 | +0.07(+1.06%) |
Nov 20, 2006 | 7.077 | 7.128 | 7.017 | 7.020 | 154,524 | -0.11(-1.51%) |
Nov 17, 2006 | 7.167 | 7.235 | 7.101 | 7.128 | 140,817 | -0.09(-1.24%) |
Nov 16, 2006 | 7.283 | 7.346 | 7.214 | 7.217 | 47,255 | -0.11(-1.47%) |
Nov 15, 2006 | 7.197 | 7.376 | 7.167 | 7.325 | 58,865 | +0.12(+1.66%) |
Nov 14, 2006 | 7.140 | 7.226 | 7.107 | 7.206 | 149,742 | +0.01(+0.12%) |
Nov 13, 2006 | 7.301 | 7.361 | 7.092 | 7.197 | 169,999 | -0.10(-1.35%) |
Nov 10, 2006 | 7.462 | 7.462 | 7.241 | 7.295 | 71,728 | -0.02(-0.25%) |
Nov 09, 2006 | 7.534 | 7.534 | 7.241 | 7.313 | 233,251 | -0.19(-2.47%) |
Nov 08, 2006 | 7.370 | 7.498 | 7.304 | 7.498 | 89,681 | +0.07(+1.01%) |
Nov 07, 2006 | 7.212 | 7.462 | 7.185 | 7.424 | 83,740 | +0.11(+1.44%) |
Nov 06, 2006 | 7.540 | 7.540 | 7.229 | 7.318 | 158,941 | -0.11(-1.54%) |
Nov 03, 2006 | 7.462 | 7.495 | 7.313 | 7.432 | 59,160 | +0.19(+2.64%) |
Nov 02, 2006 | 7.510 | 7.564 | 7.179 | 7.241 | 107,108 | -0.05(-0.70%) |
Nov 01, 2006 | 7.262 | 7.519 | 7.262 | 7.292 | 94,805 | -0.10(-1.29%) |
Oct 31, 2006 | 7.459 | 7.459 | 7.271 | 7.388 | 201,799 | -0.01(-0.08%) |
Oct 30, 2006 | 7.552 | 7.552 | 7.394 | 7.394 | 78,556 | -0.19(-2.44%) |
Oct 27, 2006 | 7.600 | 7.606 | 7.531 | 7.579 | 89,453 | -0.05(-0.67%) |
Oct 26, 2006 | 7.716 | 7.716 | 7.600 | 7.630 | 60,533 | +0.01(+0.20%) |
Oct 25, 2006 | 7.528 | 7.722 | 7.528 | 7.615 | 123,115 | +0.07(+0.91%) |
Oct 24, 2006 | 7.603 | 7.644 | 7.528 | 7.546 | 61,470 | -0.10(-1.25%) |
Oct 23, 2006 | 7.621 | 7.764 | 7.540 | 7.641 | 83,375 | -0.12(-1.58%) |
Oct 20, 2006 | 7.764 | 7.779 | 7.595 | 7.764 | 80,699 | +0.00(+0.00%) |
Oct 19, 2006 | 7.749 | 7.764 | 7.477 | 7.764 | 154,343 | +0.01(+0.19%) |
Oct 18, 2006 | 7.940 | 7.973 | 7.689 | 7.749 | 160,137 | -0.16(-2.08%) |
Oct 17, 2006 | 7.922 | 7.949 | 7.731 | 7.913 | 136,705 | +0.03(+0.38%) |
Oct 16, 2006 | 7.618 | 7.883 | 7.618 | 7.883 | 86,134 | +0.15(+1.93%) |
Oct 13, 2006 | 7.540 | 7.764 | 7.534 | 7.734 | 121,766 | +0.22(+2.98%) |
Oct 12, 2006 | 7.465 | 7.510 | 7.376 | 7.510 | 163,318 | +0.14(+1.90%) |
Oct 11, 2006 | 7.561 | 7.647 | 7.316 | 7.370 | 134,307 | -0.15(-1.95%) |
Oct 10, 2006 | 7.316 | 7.653 | 7.316 | 7.516 | 79,393 | +0.17(+2.33%) |
Oct 09, 2006 | 7.385 | 7.403 | 7.316 | 7.345 | 190,507 | -0.04(-0.54%) |
Oct 06, 2006 | 7.435 | 7.603 | 7.352 | 7.385 | 126,782 | -0.07(-0.96%) |
Oct 05, 2006 | 7.226 | 7.459 | 7.226 | 7.456 | 126,314 | +0.14(+1.96%) |
Oct 04, 2006 | 7.409 | 7.409 | 7.167 | 7.313 | 222,231 | -0.04(-0.57%) |
Oct 03, 2006 | 7.525 | 7.534 | 7.310 | 7.355 | 156,724 | -0.18(-2.38%) |
Oct 02, 2006 | 7.510 | 7.624 | 7.500 | 7.534 | 80,669 | -0.16(-2.02%) |
Sep 29, 2006 | 7.585 | 7.689 | 7.585 | 7.689 | 112,383 | +0.09(+1.22%) |
Sep 28, 2006 | 7.686 | 7.686 | 7.567 | 7.597 | 87,055 | +0.06(+0.75%) |
Sep 27, 2006 | 7.695 | 7.695 | 7.361 | 7.540 | 240,669 | +0.05(+0.72%) |
Sep 26, 2006 | 7.262 | 7.525 | 7.262 | 7.486 | 179,697 | +0.17(+2.33%) |
Sep 25, 2006 | 7.128 | 7.491 | 7.092 | 7.316 | 383,436 | -0.18(-2.35%) |
Sep 22, 2006 | 7.668 | 7.668 | 7.465 | 7.492 | 239,782 | -0.12(-1.61%) |
Sep 21, 2006 | 7.594 | 7.641 | 7.540 | 7.615 | 182,885 | +0.01(+0.16%) |
Sep 20, 2006 | 7.856 | 7.934 | 7.603 | 7.603 | 165,324 | -0.19(-2.45%) |
Sep 19, 2006 | 7.815 | 7.883 | 7.779 | 7.794 | 154,166 | +0.03(+0.42%) |
Sep 18, 2006 | 7.779 | 8.069 | 7.761 | 7.761 | 137,107 | +0.03(+0.35%) |
Sep 15, 2006 | 7.842 | 7.889 | 7.710 | 7.734 | 238,104 | -0.17(-2.19%) |
Sep 14, 2006 | 8.361 | 8.361 | 7.839 | 7.907 | 187,510 | -0.24(-2.93%) |
Sep 13, 2006 | 8.012 | 8.158 | 7.973 | 8.146 | 72,994 | +0.19(+2.36%) |
Sep 12, 2006 | 7.943 | 8.039 | 7.913 | 7.958 | 84,916 | -0.07(-0.82%) |
Sep 11, 2006 | 8.361 | 8.379 | 7.913 | 8.024 | 185,347 | -0.34(-4.04%) |
Sep 08, 2006 | 8.481 | 8.481 | 8.361 | 8.361 | 88,047 | -0.11(-1.27%) |
Sep 07, 2006 | 8.740 | 8.740 | 8.451 | 8.469 | 174,808 | -0.21(-2.44%) |
Sep 06, 2006 | 8.749 | 8.749 | 8.660 | 8.681 | 164,936 | -0.03(-0.31%) |
Sep 05, 2006 | 8.746 | 8.746 | 8.603 | 8.708 | 304,565 | +0.18(+2.14%) |
Sep 01, 2006 | 8.624 | 8.624 | 8.487 | 8.525 | 153,201 | +0.01(+0.18%) |
Aug 31, 2006 | 8.513 | 8.525 | 8.451 | 8.510 | 84,353 | +0.04(+0.53%) |
Aug 30, 2006 | 8.510 | 8.657 | 8.451 | 8.466 | 105,635 | -0.06(-0.70%) |
Aug 29, 2006 | 8.964 | 8.660 | 8.522 | 8.525 | 158,221 | -0.07(-0.87%) |
Aug 28, 2006 | 8.522 | 8.699 | 8.451 | 8.600 | 265,457 | +0.15(+1.77%) |
Aug 25, 2006 | 8.361 | 8.466 | 8.331 | 8.451 | 60,627 | +0.12(+1.40%) |
Aug 24, 2006 | 8.355 | 8.361 | 8.292 | 8.334 | 54,542 | +0.02(+0.29%) |
Aug 23, 2006 | 8.436 | 8.436 | 8.301 | 8.310 | 82,541 | -0.03(-0.39%) |
Aug 22, 2006 | 8.289 | 8.391 | 8.236 | 8.343 | 53,946 | +0.07(+0.87%) |
Aug 21, 2006 | 8.361 | 8.361 | 8.149 | 8.272 | 130,691 | +0.06(+0.76%) |
Aug 18, 2006 | 8.015 | 8.209 | 8.015 | 8.209 | 16,158 | +0.14(+1.74%) |
Aug 17, 2006 | 8.272 | 8.301 | 8.015 | 8.069 | 59,280 | -0.05(-0.66%) |
Aug 16, 2006 | 8.284 | 8.298 | 8.033 | 8.122 | 110,159 | -0.13(-1.63%) |
Aug 15, 2006 | 8.176 | 8.287 | 8.157 | 8.257 | 50,255 | +0.08(+0.95%) |
Aug 14, 2006 | 8.287 | 8.328 | 8.080 | 8.179 | 86,275 | -0.06(-0.76%) |
Aug 11, 2006 | 8.152 | 8.287 | 8.110 | 8.242 | 81,938 | +0.10(+1.25%) |
Aug 10, 2006 | 8.272 | 8.287 | 8.063 | 8.140 | 60,047 | -0.15(-1.77%) |
Aug 09, 2006 | 8.167 | 8.287 | 8.018 | 8.287 | 170,722 | +0.13(+1.61%) |
Aug 08, 2006 | 8.182 | 8.182 | 8.039 | 8.155 | 196,967 | +0.00(+0.04%) |
Aug 07, 2006 | 8.122 | 8.182 | 8.069 | 8.152 | 54,820 | +0.02(+0.25%) |
Aug 04, 2006 | 8.161 | 8.161 | 8.042 | 8.132 | 83,432 | +0.12(+1.46%) |
Aug 03, 2006 | 8.182 | 8.182 | 7.973 | 8.015 | 80,843 | -0.09(-1.11%) |
Aug 02, 2006 | 8.101 | 8.161 | 8.077 | 8.104 | 91,251 | +0.07(+0.93%) |
Aug 01, 2006 | 8.012 | 8.134 | 7.988 | 8.030 | 43,193 | -0.04(-0.44%) |
Jul 31, 2006 | 8.077 | 8.149 | 8.003 | 8.066 | 173,020 | +0.09(+1.09%) |
Jul 28, 2006 | 8.048 | 8.063 | 7.836 | 7.979 | 34,519 | +0.03(+0.38%) |
Jul 27, 2006 | 8.027 | 8.077 | 7.907 | 7.949 | 62,442 | +0.08(+1.02%) |
Jul 26, 2006 | 7.839 | 8.107 | 7.763 | 7.868 | 205,068 | +0.10(+1.35%) |
Jul 25, 2006 | 7.749 | 7.839 | 7.671 | 7.764 | 109,131 | +0.04(+0.54%) |
Jul 24, 2006 | 7.731 | 7.761 | 7.692 | 7.722 | 21,522 | +0.04(+0.51%) |
Jul 21, 2006 | 7.662 | 7.734 | 7.484 | 7.683 | 54,177 | -0.05(-0.66%) |
Jul 20, 2006 | 7.946 | 7.955 | 7.647 | 7.734 | 150,084 | -0.29(-3.57%) |
Jul 19, 2006 | 8.269 | 8.269 | 8.015 | 8.021 | 230,526 | -0.17(-2.04%) |
Jul 18, 2006 | 8.137 | 8.212 | 8.051 | 8.188 | 164,500 | +0.06(+0.73%) |
Jul 17, 2006 | 8.134 | 8.167 | 8.051 | 8.128 | 124,726 | +0.07(+0.93%) |
Jul 14, 2006 | 8.089 | 8.155 | 7.997 | 8.054 | 82,377 | -0.02(-0.30%) |
Jul 13, 2006 | 7.725 | 8.080 | 7.725 | 8.077 | 126,913 | +0.36(+4.60%) |
Jul 12, 2006 | 7.689 | 7.809 | 7.677 | 7.722 | 54,093 | +0.05(+0.66%) |
Jul 11, 2006 | 7.483 | 7.689 | 7.483 | 7.671 | 42,211 | +0.13(+1.70%) |
Jul 10, 2006 | 7.540 | 7.606 | 7.480 | 7.543 | 82,072 | +0.03(+0.36%) |
Jul 07, 2006 | 7.513 | 7.567 | 7.486 | 7.516 | 51,186 | -0.09(-1.18%) |
Jul 06, 2006 | 7.508 | 7.606 | 7.492 | 7.606 | 49,857 | +0.14(+1.88%) |
Jul 05, 2006 | 7.662 | 7.674 | 7.456 | 7.465 | 162,591 | -0.16(-2.04%) |
Jul 03, 2006 | 7.447 | 7.621 | 7.397 | 7.621 | 8,971 | +0.12(+1.64%) |
Jun 30, 2006 | 7.612 | 7.701 | 7.400 | 7.498 | 34,034 | -0.05(-0.63%) |
Jun 29, 2006 | 7.570 | 7.674 | 7.385 | 7.546 | 129,599 | -0.01(-0.20%) |
Jun 28, 2006 | 7.636 | 7.674 | 7.316 | 7.561 | 78,536 | +0.02(+0.28%) |
Jun 27, 2006 | 7.358 | 7.665 | 7.322 | 7.540 | 51,799 | +0.19(+2.64%) |
Jun 26, 2006 | 7.247 | 7.346 | 7.191 | 7.346 | 32,483 | +0.18(+2.50%) |
Jun 23, 2006 | 7.137 | 7.259 | 7.134 | 7.167 | 136,317 | +0.04(+0.50%) |
Jun 22, 2006 | 7.707 | 7.707 | 7.107 | 7.131 | 192,681 | -0.11(-1.49%) |
Jun 21, 2006 | 7.582 | 7.582 | 7.217 | 7.238 | 44,519 | -0.04(-0.57%) |
Jun 20, 2006 | 7.212 | 7.379 | 7.212 | 7.280 | 13,830 | +0.07(+0.95%) |
Jun 19, 2006 | 7.259 | 7.313 | 7.167 | 7.212 | 47,623 | +0.01(+0.08%) |
Jun 16, 2006 | 7.337 | 7.337 | 7.167 | 7.206 | 292,080 | +0.04(+0.54%) |
Jun 15, 2006 | 7.173 | 7.429 | 7.107 | 7.167 | 251,111 | +0.03(+0.42%) |
Jun 14, 2006 | 7.158 | 7.265 | 7.122 | 7.137 | 165,532 | -0.05(-0.71%) |
Jun 13, 2006 | 7.397 | 7.397 | 7.167 | 7.188 | 53,785 | -0.20(-2.71%) |
Jun 12, 2006 | 7.519 | 7.680 | 7.316 | 7.388 | 43,256 | -0.05(-0.64%) |
Jun 09, 2006 | 7.438 | 7.555 | 7.429 | 7.435 | 41,257 | +0.00(+0.00%) |
Jun 08, 2006 | 7.591 | 7.591 | 7.331 | 7.435 | 54,203 | -0.12(-1.54%) |
Jun 07, 2006 | 7.528 | 7.761 | 7.468 | 7.552 | 79,514 | -0.00(-0.04%) |
Jun 06, 2006 | 7.674 | 7.674 | 7.465 | 7.555 | 121,655 | -0.19(-2.47%) |
Jun 05, 2006 | 7.615 | 7.746 | 7.465 | 7.746 | 22,102 | +0.13(+1.73%) |
Jun 02, 2006 | 7.540 | 7.674 | 7.504 | 7.615 | 52,419 | +0.08(+1.03%) |
Jun 01, 2006 | 7.465 | 7.537 | 7.465 | 7.537 | 14,185 | +0.04(+0.56%) |
May 31, 2006 | 7.507 | 7.540 | 7.438 | 7.495 | 40,641 | -0.09(-1.18%) |
May 30, 2006 | 7.501 | 7.604 | 7.444 | 7.585 | 54,190 | +0.12(+1.60%) |
May 26, 2006 | 7.615 | 7.680 | 7.406 | 7.465 | 74,022 | +0.02(+0.24%) |
May 25, 2006 | 7.358 | 7.465 | 7.355 | 7.447 | 33,916 | +0.09(+1.26%) |
May 24, 2006 | 7.492 | 7.510 | 7.316 | 7.355 | 46,200 | -0.08(-1.12%) |
May 23, 2006 | 7.677 | 7.677 | 7.376 | 7.438 | 143,054 | -0.07(-0.88%) |
May 22, 2006 | 7.615 | 7.615 | 7.364 | 7.504 | 27,088 | -0.13(-1.64%) |
May 19, 2006 | 7.561 | 7.710 | 7.259 | 7.630 | 105,641 | +0.17(+2.24%) |
May 18, 2006 | 7.489 | 7.686 | 7.397 | 7.462 | 130,798 | +0.06(+0.81%) |
May 17, 2006 | 7.633 | 7.740 | 7.400 | 7.403 | 132,338 | -0.20(-2.59%) |
May 16, 2006 | 7.689 | 7.689 | 7.444 | 7.600 | 106,823 | -0.09(-1.17%) |
May 15, 2006 | 7.764 | 7.798 | 7.465 | 7.689 | 104,546 | -0.27(-3.41%) |
May 12, 2006 | 8.054 | 8.054 | 7.791 | 7.961 | 46,347 | -0.03(-0.34%) |
May 11, 2006 | 8.060 | 8.063 | 7.683 | 7.988 | 71,303 | +0.20(+2.57%) |
May 10, 2006 | 7.701 | 7.898 | 7.615 | 7.788 | 53,149 | -0.01(-0.19%) |
May 09, 2006 | 7.895 | 8.101 | 7.725 | 7.803 | 101,151 | -0.10(-1.28%) |
May 08, 2006 | 7.934 | 8.036 | 7.883 | 7.904 | 124,991 | -0.16(-1.93%) |
May 05, 2006 | 8.048 | 8.112 | 7.985 | 8.060 | 53,175 | +0.07(+0.90%) |
May 04, 2006 | 7.839 | 7.988 | 7.707 | 7.988 | 48,417 | +0.15(+1.90%) |
May 03, 2006 | 8.006 | 8.006 | 7.779 | 7.839 | 54,414 | -0.14(-1.72%) |
May 02, 2006 | 7.886 | 8.137 | 7.877 | 7.976 | 170,173 | +0.20(+2.57%) |