Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.260 | 7.264 | 7.198 | 7.223 | 3,722,288 | -0.03(-0.40%) |
May 30, 2007 | 7.210 | 7.272 | 7.190 | 7.252 | 2,702,851 | +0.00(+0.00%) |
May 29, 2007 | 7.149 | 7.289 | 7.149 | 7.252 | 3,225,977 | +0.00(+0.06%) |
May 25, 2007 | 7.314 | 7.314 | 7.194 | 7.248 | 2,192,841 | +0.04(+0.52%) |
May 24, 2007 | 7.314 | 7.434 | 7.202 | 7.210 | 5,655,987 | -0.03(-0.46%) |
May 23, 2007 | 7.260 | 7.289 | 7.223 | 7.244 | 2,251,649 | -0.02(-0.23%) |
May 22, 2007 | 7.235 | 7.297 | 7.173 | 7.260 | 3,956,843 | +0.02(+0.34%) |
May 21, 2007 | 7.186 | 7.239 | 7.169 | 7.235 | 3,169,347 | +0.05(+0.69%) |
May 18, 2007 | 7.210 | 7.231 | 7.149 | 7.186 | 4,295,656 | +0.01(+0.12%) |
May 17, 2007 | 7.227 | 7.227 | 7.169 | 7.177 | 3,053,183 | -0.06(-0.80%) |
May 16, 2007 | 7.227 | 7.244 | 7.190 | 7.235 | 2,478,654 | +0.02(+0.23%) |
May 15, 2007 | 7.227 | 7.318 | 7.198 | 7.219 | 4,953,678 | +0.02(+0.29%) |
May 14, 2007 | 7.326 | 7.326 | 7.194 | 7.198 | 4,923,911 | -0.13(-1.75%) |
May 11, 2007 | 7.235 | 7.326 | 7.225 | 7.326 | 3,408,209 | +0.10(+1.37%) |
May 10, 2007 | 7.289 | 7.293 | 7.182 | 7.227 | 2,963,155 | -0.07(-0.91%) |
May 09, 2007 | 7.227 | 7.330 | 7.223 | 7.293 | 2,989,776 | +0.02(+0.34%) |
May 08, 2007 | 7.173 | 7.289 | 7.173 | 7.268 | 4,771,445 | +0.08(+1.09%) |
May 07, 2007 | 7.231 | 7.235 | 7.182 | 7.190 | 1,716,326 | -0.01(-0.11%) |
May 04, 2007 | 7.190 | 7.206 | 7.169 | 7.198 | 1,571,121 | +0.01(+0.12%) |
May 03, 2007 | 7.219 | 7.231 | 7.153 | 7.190 | 4,074,218 | -0.02(-0.34%) |
May 02, 2007 | 7.169 | 7.231 | 7.165 | 7.215 | 4,565,227 | +0.00(+0.00%) |
May 01, 2007 | 7.231 | 7.334 | 7.144 | 7.215 | 5,447,545 | +0.00(+0.00%) |
Apr 30, 2007 | 7.306 | 7.314 | 7.215 | 7.215 | 4,240,081 | -0.07(-1.02%) |
Apr 27, 2007 | 7.277 | 7.314 | 7.244 | 7.289 | 4,276,402 | +0.00(+0.00%) |
Apr 26, 2007 | 7.359 | 7.359 | 7.194 | 7.289 | 6,522,430 | -0.09(-1.18%) |
Apr 25, 2007 | 7.289 | 7.392 | 7.277 | 7.376 | 3,046,305 | +0.08(+1.08%) |
Apr 24, 2007 | 7.301 | 7.326 | 7.235 | 7.297 | 3,492,671 | +0.00(+0.00%) |
Apr 23, 2007 | 7.330 | 7.359 | 7.285 | 7.297 | 4,170,261 | -0.06(-0.79%) |
Apr 20, 2007 | 7.396 | 7.409 | 7.326 | 7.355 | 4,607,801 | -0.01(-0.17%) |
Apr 19, 2007 | 7.363 | 7.417 | 7.322 | 7.367 | 2,172,438 | -0.03(-0.45%) |
Apr 18, 2007 | 7.363 | 7.417 | 7.351 | 7.401 | 3,939,351 | +0.02(+0.34%) |
Apr 17, 2007 | 7.396 | 7.417 | 7.363 | 7.376 | 3,140,548 | -0.02(-0.28%) |
Apr 16, 2007 | 7.231 | 7.405 | 7.231 | 7.396 | 5,487,423 | +0.14(+1.88%) |
Apr 13, 2007 | 7.442 | 7.442 | 7.206 | 7.260 | 4,363,902 | +0.07(+0.92%) |
Apr 12, 2007 | 7.210 | 7.252 | 7.132 | 7.194 | 3,396,956 | -0.02(-0.23%) |
Apr 11, 2007 | 7.227 | 7.231 | 7.165 | 7.210 | 4,062,100 | -0.02(-0.29%) |
Apr 10, 2007 | 7.351 | 7.380 | 7.219 | 7.231 | 5,519,865 | -0.12(-1.57%) |
Apr 09, 2007 | 7.355 | 7.384 | 7.334 | 7.347 | 6,719,563 | -0.00(-0.06%) |
Apr 05, 2007 | 7.500 | 7.500 | 7.281 | 7.351 | 5,058,952 | +0.01(+0.11%) |
Apr 04, 2007 | 7.334 | 7.351 | 7.285 | 7.343 | 6,975,903 | +0.03(+0.45%) |
Apr 03, 2007 | 7.268 | 7.322 | 7.244 | 7.310 | 7,003,422 | +0.06(+0.80%) |
Apr 02, 2007 | 7.219 | 7.252 | 7.177 | 7.252 | 9,211,460 | -0.02(-0.23%) |
Mar 30, 2007 | 7.210 | 7.272 | 7.173 | 7.268 | 9,123,973 | +0.06(+0.80%) |
Mar 29, 2007 | 7.190 | 7.223 | 7.169 | 7.210 | 3,058,749 | +0.07(+0.98%) |
Mar 28, 2007 | 7.161 | 7.182 | 7.107 | 7.140 | 2,922,014 | -0.02(-0.29%) |
Mar 27, 2007 | 7.173 | 7.198 | 7.128 | 7.161 | 3,443,059 | -0.05(-0.63%) |
Mar 26, 2007 | 7.215 | 7.231 | 7.128 | 7.206 | 8,387,783 | -0.02(-0.34%) |
Mar 23, 2007 | 7.260 | 7.260 | 7.177 | 7.231 | 3,090,694 | -0.03(-0.40%) |
Mar 22, 2007 | 7.256 | 7.281 | 7.239 | 7.260 | 4,100,355 | +0.01(+0.11%) |
Mar 21, 2007 | 7.128 | 7.268 | 7.099 | 7.252 | 6,291,260 | +0.12(+1.74%) |
Mar 20, 2007 | 7.066 | 7.128 | 7.025 | 7.128 | 5,330,727 | +0.06(+0.88%) |
Mar 19, 2007 | 7.091 | 7.091 | 7.029 | 7.066 | 3,882,547 | +0.00(+0.06%) |
Mar 16, 2007 | 7.173 | 7.173 | 7.025 | 7.062 | 5,426,079 | +0.02(+0.35%) |
Mar 15, 2007 | 6.909 | 7.041 | 6.909 | 7.037 | 2,765,676 | +0.12(+1.67%) |
Mar 14, 2007 | 6.909 | 6.929 | 6.847 | 6.921 | 4,807,020 | -0.00(-0.06%) |
Mar 13, 2007 | 6.996 | 6.954 | 6.888 | 6.925 | 4,197,158 | -0.07(-1.00%) |
Mar 12, 2007 | 6.983 | 6.996 | 6.979 | 6.996 | 2,484,946 | +0.02(+0.24%) |
Mar 09, 2007 | 7.025 | 7.033 | 6.958 | 6.979 | 3,835,839 | -0.02(-0.30%) |
Mar 08, 2007 | 6.971 | 7.062 | 6.971 | 7.000 | 4,105,679 | +0.07(+0.95%) |
Mar 07, 2007 | 6.921 | 6.954 | 6.863 | 6.934 | 3,400,707 | +0.00(+0.06%) |
Mar 06, 2007 | 6.884 | 6.977 | 6.834 | 6.929 | 4,327,359 | +0.07(+1.09%) |
Mar 05, 2007 | 6.834 | 6.925 | 6.818 | 6.855 | 4,338,733 | -0.07(-1.07%) |
Mar 02, 2007 | 7.000 | 7.020 | 6.921 | 6.929 | 4,367,048 | -0.06(-0.89%) |
Mar 01, 2007 | 6.909 | 7.004 | 6.810 | 6.991 | 4,868,537 | +0.07(+1.08%) |
Feb 28, 2007 | 6.925 | 6.991 | 6.822 | 6.917 | 3,541,556 | +0.01(+0.18%) |
Feb 27, 2007 | 6.917 | 7.025 | 6.859 | 6.905 | 4,166,423 | -0.08(-1.12%) |
Feb 26, 2007 | 7.041 | 7.165 | 6.946 | 6.983 | 2,945,450 | -0.06(-0.82%) |
Feb 23, 2007 | 7.252 | 7.256 | 7.012 | 7.041 | 2,743,411 | -0.07(-1.05%) |
Feb 22, 2007 | 7.182 | 7.190 | 7.066 | 7.115 | 2,716,064 | -0.06(-0.81%) |
Feb 21, 2007 | 7.136 | 7.177 | 7.091 | 7.173 | 3,808,734 | +0.01(+0.12%) |
Feb 20, 2007 | 7.128 | 7.177 | 7.103 | 7.165 | 2,111,526 | +0.02(+0.29%) |
Feb 16, 2007 | 7.107 | 7.144 | 7.053 | 7.144 | 3,669,337 | +0.04(+0.52%) |
Feb 15, 2007 | 7.120 | 7.144 | 7.062 | 7.107 | 3,596,250 | +0.00(+0.00%) |
Feb 14, 2007 | 7.045 | 7.111 | 7.029 | 7.107 | 3,206,783 | +0.07(+0.94%) |
Feb 13, 2007 | 6.963 | 7.041 | 6.946 | 7.041 | 5,377,563 | +0.10(+1.43%) |
Feb 12, 2007 | 6.942 | 6.954 | 6.917 | 6.942 | 2,876,056 | +0.02(+0.24%) |
Feb 09, 2007 | 7.157 | 7.157 | 6.884 | 6.925 | 4,530,404 | -0.06(-0.83%) |
Feb 08, 2007 | 7.049 | 7.049 | 6.946 | 6.983 | 4,935,043 | -0.07(-0.94%) |
Feb 07, 2007 | 7.025 | 7.058 | 6.996 | 7.049 | 4,228,861 | +0.01(+0.18%) |
Feb 06, 2007 | 7.033 | 7.111 | 7.000 | 7.037 | 6,641,689 | +0.04(+0.59%) |
Feb 05, 2007 | 7.120 | 7.124 | 6.987 | 6.996 | 7,237,031 | -0.14(-1.91%) |
Feb 02, 2007 | 7.087 | 7.169 | 7.016 | 7.132 | 8,536,618 | +0.14(+2.07%) |
Feb 01, 2007 | 6.892 | 7.000 | 6.892 | 6.987 | 5,997,704 | +0.01(+0.12%) |
Jan 31, 2007 | 6.896 | 6.991 | 6.847 | 6.979 | 8,914,394 | +0.17(+2.49%) |
Jan 30, 2007 | 6.843 | 6.859 | 6.801 | 6.810 | 4,255,724 | -0.02(-0.24%) |
Jan 29, 2007 | 6.793 | 6.855 | 6.793 | 6.826 | 3,722,095 | +0.05(+0.73%) |
Jan 26, 2007 | 6.760 | 6.797 | 6.744 | 6.777 | 4,611,477 | +0.03(+0.43%) |
Jan 25, 2007 | 6.810 | 6.855 | 6.744 | 6.748 | 5,072,746 | -0.09(-1.33%) |
Jan 24, 2007 | 6.888 | 6.921 | 6.756 | 6.839 | 10,144,767 | +0.10(+1.41%) |
Jan 23, 2007 | 6.781 | 6.789 | 6.735 | 6.744 | 5,125,020 | -0.04(-0.55%) |
Jan 22, 2007 | 6.772 | 6.801 | 6.702 | 6.781 | 6,868,935 | +0.01(+0.18%) |
Jan 19, 2007 | 6.706 | 6.777 | 6.694 | 6.768 | 4,544,441 | +0.05(+0.68%) |
Jan 18, 2007 | 7.000 | 7.000 | 6.657 | 6.723 | 5,610,490 | +0.02(+0.37%) |
Jan 17, 2007 | 6.756 | 6.781 | 6.686 | 6.698 | 2,948,635 | -0.08(-1.22%) |
Jan 16, 2007 | 6.814 | 6.826 | 6.764 | 6.781 | 3,962,410 | -0.03(-0.49%) |
Jan 12, 2007 | 6.822 | 6.830 | 6.801 | 6.814 | 1,537,239 | +0.00(+0.06%) |
Jan 11, 2007 | 6.789 | 6.826 | 6.789 | 6.810 | 2,749,462 | +0.03(+0.49%) |
Jan 10, 2007 | 6.756 | 6.793 | 6.731 | 6.777 | 2,527,055 | +0.02(+0.31%) |
Jan 09, 2007 | 6.723 | 6.793 | 6.715 | 6.756 | 5,183,828 | +0.05(+0.68%) |
Jan 08, 2007 | 6.710 | 6.723 | 6.677 | 6.710 | 3,057,539 | +0.00(+0.00%) |
Jan 05, 2007 | 6.706 | 6.723 | 6.673 | 6.710 | 4,534,519 | -0.01(-0.18%) |
Jan 04, 2007 | 6.686 | 6.735 | 6.677 | 6.723 | 3,220,895 | +0.03(+0.43%) |
Jan 03, 2007 | 6.677 | 6.735 | 6.644 | 6.694 | 3,578,826 | +0.04(+0.62%) |
Dec 29, 2006 | 6.702 | 6.735 | 6.644 | 6.653 | 4,067,441 | -0.07(-1.11%) |
Dec 28, 2006 | 6.735 | 6.748 | 6.653 | 6.727 | 3,532,844 | -0.03(-0.43%) |
Dec 27, 2006 | 6.706 | 6.768 | 6.698 | 6.756 | 2,824,726 | +0.05(+0.74%) |
Dec 26, 2006 | 6.644 | 6.706 | 6.632 | 6.706 | 2,623,375 | +0.04(+0.56%) |
Dec 22, 2006 | 6.661 | 6.690 | 6.640 | 6.669 | 2,221,156 | +0.01(+0.12%) |
Dec 21, 2006 | 6.686 | 6.781 | 6.636 | 6.661 | 5,350,572 | -0.03(-0.49%) |
Dec 20, 2006 | 6.653 | 6.702 | 6.640 | 6.694 | 4,532,098 | +0.03(+0.43%) |
Dec 19, 2006 | 6.615 | 6.682 | 6.615 | 6.665 | 4,459,254 | -0.01(-0.12%) |
Dec 18, 2006 | 6.611 | 6.673 | 6.603 | 6.673 | 6,977,355 | -0.10(-1.46%) |
Dec 15, 2006 | 6.797 | 6.810 | 6.752 | 6.772 | 3,967,250 | -0.00(-0.06%) |
Dec 14, 2006 | 6.748 | 6.785 | 6.744 | 6.777 | 2,411,375 | +0.04(+0.55%) |
Dec 13, 2006 | 6.744 | 6.793 | 6.719 | 6.739 | 3,394,173 | -0.02(-0.31%) |
Dec 12, 2006 | 6.752 | 6.789 | 6.715 | 6.760 | 2,013,029 | -0.00(-0.06%) |
Dec 11, 2006 | 6.744 | 6.772 | 6.723 | 6.764 | 1,878,230 | +0.01(+0.18%) |
Dec 08, 2006 | 6.781 | 6.797 | 6.735 | 6.752 | 1,696,723 | -0.02(-0.37%) |
Dec 07, 2006 | 6.818 | 6.834 | 6.768 | 6.777 | 2,006,252 | -0.04(-0.61%) |
Dec 06, 2006 | 6.810 | 6.830 | 6.797 | 6.818 | 2,607,160 | +0.01(+0.12%) |
Dec 05, 2006 | 6.748 | 6.814 | 6.744 | 6.810 | 2,905,073 | +0.06(+0.92%) |
Dec 04, 2006 | 6.702 | 6.760 | 6.686 | 6.748 | 3,395,867 | +0.06(+0.93%) |
Dec 01, 2006 | 6.624 | 6.690 | 6.607 | 6.686 | 3,439,187 | +0.01(+0.12%) |
Nov 30, 2006 | 6.694 | 6.719 | 6.661 | 6.677 | 3,000,667 | -0.01(-0.12%) |
Nov 29, 2006 | 6.661 | 6.702 | 6.636 | 6.686 | 3,001,877 | +0.04(+0.56%) |
Nov 28, 2006 | 6.694 | 6.735 | 6.649 | 6.649 | 3,157,004 | -0.05(-0.68%) |
Nov 27, 2006 | 6.715 | 6.744 | 6.694 | 6.694 | 3,554,625 | -0.04(-0.61%) |
Nov 24, 2006 | 6.739 | 6.744 | 6.706 | 6.735 | 901,240 | -0.05(-0.73%) |
Nov 22, 2006 | 6.785 | 6.789 | 6.719 | 6.785 | 2,953,717 | +0.00(+0.06%) |
Nov 21, 2006 | 6.768 | 6.789 | 6.731 | 6.781 | 2,785,037 | +0.00(+0.00%) |
Nov 20, 2006 | 6.748 | 6.818 | 6.735 | 6.781 | 3,052,457 | +0.01(+0.18%) |
Nov 17, 2006 | 6.735 | 6.768 | 6.698 | 6.768 | 2,906,041 | +0.01(+0.18%) |
Nov 16, 2006 | 6.739 | 6.764 | 6.706 | 6.756 | 2,749,704 | +0.03(+0.49%) |
Nov 15, 2006 | 6.723 | 6.739 | 6.673 | 6.723 | 2,534,074 | +0.02(+0.31%) |
Nov 14, 2006 | 6.710 | 6.715 | 6.649 | 6.702 | 3,195,726 | -0.01(-0.12%) |
Nov 13, 2006 | 6.649 | 6.719 | 6.636 | 6.710 | 4,071,314 | +0.07(+0.99%) |
Nov 10, 2006 | 6.632 | 6.669 | 6.611 | 6.644 | 6,034,731 | +0.02(+0.25%) |
Nov 09, 2006 | 6.644 | 6.644 | 6.587 | 6.628 | 5,930,425 | +0.00(+0.00%) |
Nov 08, 2006 | 6.553 | 6.657 | 6.537 | 6.628 | 5,351,540 | +0.07(+1.13%) |
Nov 07, 2006 | 6.549 | 6.587 | 6.533 | 6.553 | 4,004,035 | +0.00(+0.06%) |
Nov 06, 2006 | 6.582 | 6.603 | 6.529 | 6.549 | 3,456,611 | -0.00(-0.06%) |
Nov 03, 2006 | 6.574 | 6.578 | 6.483 | 6.553 | 9,860,648 | -0.04(-0.63%) |
Nov 02, 2006 | 6.636 | 6.649 | 6.591 | 6.595 | 5,495,051 | -0.05(-0.68%) |
Nov 01, 2006 | 6.735 | 6.739 | 6.632 | 6.640 | 9,742,064 | -0.12(-1.71%) |
Oct 31, 2006 | 6.760 | 6.781 | 6.727 | 6.756 | 4,320,825 | +0.02(+0.31%) |
Oct 30, 2006 | 6.710 | 6.744 | 6.706 | 6.735 | 5,992,379 | +0.03(+0.43%) |
Oct 27, 2006 | 6.723 | 6.744 | 6.677 | 6.706 | 3,834,387 | -0.02(-0.25%) |
Oct 26, 2006 | 6.706 | 6.731 | 6.636 | 6.723 | 5,895,334 | +0.01(+0.18%) |
Oct 25, 2006 | 6.657 | 6.777 | 6.653 | 6.710 | 6,453,164 | -0.04(-0.61%) |
Oct 24, 2006 | 6.690 | 6.760 | 6.653 | 6.752 | 3,731,049 | +0.06(+0.93%) |
Oct 23, 2006 | 6.673 | 6.698 | 6.620 | 6.690 | 4,851,792 | +0.02(+0.37%) |
Oct 20, 2006 | 6.785 | 6.797 | 6.649 | 6.665 | 8,011,217 | -0.12(-1.71%) |
Oct 19, 2006 | 6.855 | 6.855 | 6.756 | 6.781 | 3,952,245 | -0.07(-1.03%) |
Oct 18, 2006 | 6.839 | 6.868 | 6.793 | 6.851 | 3,063,831 | +0.02(+0.30%) |
Oct 17, 2006 | 6.814 | 6.830 | 6.772 | 6.830 | 3,626,259 | +0.02(+0.24%) |
Oct 16, 2006 | 6.929 | 6.929 | 6.777 | 6.814 | 8,112,134 | -0.10(-1.49%) |
Oct 13, 2006 | 6.929 | 6.938 | 6.909 | 6.917 | 2,357,165 | -0.01(-0.12%) |
Oct 12, 2006 | 6.938 | 6.942 | 6.896 | 6.925 | 2,137,905 | +0.00(+0.06%) |
Oct 11, 2006 | 6.954 | 6.954 | 6.901 | 6.921 | 2,544,238 | -0.03(-0.48%) |
Oct 10, 2006 | 6.963 | 6.967 | 6.938 | 6.954 | 2,138,389 | -0.01(-0.12%) |
Oct 09, 2006 | 6.946 | 6.963 | 6.921 | 6.963 | 2,261,330 | +0.02(+0.30%) |
Oct 06, 2006 | 6.925 | 6.954 | 6.896 | 6.942 | 3,985,400 | +0.02(+0.30%) |
Oct 05, 2006 | 6.868 | 6.925 | 6.839 | 6.921 | 4,312,596 | +0.05(+0.72%) |
Oct 04, 2006 | 6.781 | 6.872 | 6.772 | 6.872 | 2,523,667 | +0.10(+1.40%) |
Oct 03, 2006 | 6.781 | 6.806 | 6.748 | 6.777 | 3,515,419 | +0.00(+0.00%) |
Oct 02, 2006 | 6.768 | 6.806 | 6.752 | 6.777 | 2,578,361 | +0.01(+0.12%) |
Sep 29, 2006 | 6.797 | 6.818 | 6.764 | 6.768 | 2,562,147 | -0.02(-0.30%) |
Sep 28, 2006 | 6.855 | 6.876 | 6.735 | 6.789 | 2,926,854 | -0.06(-0.90%) |
Sep 27, 2006 | 6.901 | 6.921 | 6.826 | 6.851 | 2,994,616 | -0.05(-0.72%) |
Sep 26, 2006 | 6.834 | 6.909 | 6.818 | 6.901 | 2,891,521 | +0.07(+1.03%) |
Sep 25, 2006 | 6.760 | 6.843 | 6.735 | 6.830 | 2,836,585 | +0.09(+1.29%) |
Sep 22, 2006 | 6.851 | 6.855 | 6.710 | 6.744 | 3,354,726 | -0.11(-1.63%) |
Sep 21, 2006 | 6.888 | 6.901 | 6.834 | 6.855 | 2,494,384 | -0.03(-0.48%) |
Sep 20, 2006 | 6.818 | 6.892 | 6.818 | 6.888 | 2,067,239 | +0.07(+1.09%) |
Sep 19, 2006 | 6.814 | 6.851 | 6.756 | 6.814 | 1,399,052 | +0.00(+0.06%) |
Sep 18, 2006 | 6.855 | 6.872 | 6.789 | 6.810 | 3,013,735 | -0.04(-0.60%) |
Sep 15, 2006 | 6.843 | 6.896 | 6.834 | 6.851 | 3,763,720 | +0.04(+0.61%) |
Sep 14, 2006 | 6.839 | 6.851 | 6.801 | 6.810 | 4,044,693 | -0.02(-0.36%) |
Sep 13, 2006 | 6.818 | 6.839 | 6.789 | 6.834 | 1,702,047 | +0.02(+0.30%) |
Sep 12, 2006 | 6.781 | 6.818 | 6.760 | 6.814 | 2,199,134 | +0.06(+0.86%) |
Sep 11, 2006 | 6.768 | 6.777 | 6.723 | 6.756 | 1,435,838 | -0.01(-0.18%) |
Sep 08, 2006 | 6.777 | 6.781 | 6.727 | 6.768 | 1,683,655 | -0.00(-0.06%) |
Sep 07, 2006 | 6.777 | 6.785 | 6.715 | 6.772 | 6,212,849 | +0.00(+0.00%) |
Sep 06, 2006 | 6.752 | 6.814 | 6.735 | 6.772 | 1,803,449 | +0.01(+0.18%) |
Sep 05, 2006 | 6.731 | 6.797 | 6.719 | 6.760 | 1,974,791 | +0.03(+0.43%) |
Sep 01, 2006 | 6.768 | 6.777 | 6.710 | 6.731 | 2,041,344 | -0.05(-0.73%) |
Aug 31, 2006 | 6.748 | 6.781 | 6.735 | 6.781 | 1,759,161 | +0.04(+0.55%) |
Aug 30, 2006 | 6.706 | 6.768 | 6.706 | 6.744 | 1,651,952 | +0.04(+0.62%) |
Aug 29, 2006 | 6.785 | 6.785 | 6.673 | 6.702 | 3,809,460 | -0.06(-0.92%) |
Aug 28, 2006 | 6.727 | 6.777 | 6.727 | 6.764 | 1,891,298 | +0.05(+0.74%) |
Aug 25, 2006 | 6.748 | 6.752 | 6.706 | 6.715 | 2,110,800 | -0.06(-0.91%) |
Aug 24, 2006 | 6.843 | 6.843 | 6.760 | 6.777 | 1,897,833 | -0.05(-0.73%) |
Aug 23, 2006 | 6.913 | 6.921 | 6.801 | 6.826 | 2,411,133 | -0.08(-1.20%) |
Aug 22, 2006 | 6.818 | 6.932 | 6.814 | 6.909 | 3,039,388 | +0.09(+1.33%) |
Aug 21, 2006 | 6.896 | 6.901 | 6.789 | 6.818 | 1,864,677 | -0.10(-1.43%) |
Aug 18, 2006 | 6.954 | 6.954 | 6.872 | 6.917 | 1,092,185 | -0.03(-0.48%) |
Aug 17, 2006 | 6.872 | 6.954 | 6.859 | 6.950 | 2,315,298 | +0.07(+1.08%) |
Aug 16, 2006 | 6.847 | 6.884 | 6.822 | 6.876 | 1,811,193 | +0.07(+0.97%) |
Aug 15, 2006 | 6.801 | 6.851 | 6.768 | 6.810 | 2,271,736 | +0.07(+1.10%) |
Aug 14, 2006 | 6.731 | 6.764 | 6.710 | 6.735 | 1,517,637 | +0.02(+0.37%) |
Aug 11, 2006 | 6.694 | 6.727 | 6.669 | 6.710 | 2,085,147 | +0.01(+0.19%) |
Aug 10, 2006 | 6.690 | 6.702 | 6.653 | 6.698 | 2,144,198 | -0.00(-0.06%) |
Aug 09, 2006 | 6.793 | 6.797 | 6.694 | 6.702 | 3,397,803 | -0.05(-0.80%) |
Aug 08, 2006 | 6.731 | 6.797 | 6.706 | 6.756 | 3,237,835 | +0.05(+0.68%) |
Aug 07, 2006 | 6.764 | 6.777 | 6.702 | 6.710 | 2,393,709 | -0.05(-0.79%) |
Aug 04, 2006 | 6.715 | 6.785 | 6.710 | 6.764 | 4,431,181 | +0.09(+1.30%) |
Aug 03, 2006 | 6.657 | 6.694 | 6.636 | 6.677 | 2,036,020 | -0.00(-0.06%) |
Aug 02, 2006 | 6.673 | 6.694 | 6.644 | 6.682 | 3,444,995 | -0.02(-0.31%) |
Aug 01, 2006 | 6.748 | 6.748 | 6.682 | 6.702 | 3,596,250 | -0.05(-0.67%) |
Jul 31, 2006 | 6.772 | 6.792 | 6.698 | 6.748 | 2,861,754 | -0.02(-0.37%) |
Jul 28, 2006 | 6.710 | 6.789 | 6.669 | 6.772 | 3,668,127 | +0.08(+1.17%) |
Jul 27, 2006 | 6.834 | 6.843 | 6.694 | 6.694 | 2,974,046 | -0.10(-1.52%) |
Jul 26, 2006 | 6.876 | 6.876 | 6.760 | 6.797 | 4,040,336 | -0.07(-1.08%) |
Jul 25, 2006 | 6.855 | 6.896 | 6.810 | 6.872 | 2,224,302 | +0.02(+0.30%) |
Jul 24, 2006 | 6.818 | 6.859 | 6.756 | 6.851 | 2,400,485 | +0.04(+0.55%) |
Jul 21, 2006 | 6.925 | 6.929 | 6.810 | 6.814 | 2,907,251 | -0.12(-1.73%) |
Jul 20, 2006 | 6.917 | 6.963 | 6.872 | 6.934 | 3,971,364 | +0.03(+0.48%) |
Jul 19, 2006 | 6.834 | 6.946 | 6.807 | 6.901 | 4,062,359 | +0.07(+1.03%) |
Jul 18, 2006 | 6.797 | 6.834 | 6.777 | 6.830 | 2,708,562 | +0.04(+0.55%) |
Jul 17, 2006 | 6.806 | 6.843 | 6.723 | 6.793 | 1,782,152 | -0.03(-0.42%) |
Jul 14, 2006 | 6.810 | 6.826 | 6.735 | 6.822 | 2,895,877 | +0.02(+0.24%) |
Jul 13, 2006 | 6.851 | 6.884 | 6.777 | 6.806 | 3,231,543 | -0.05(-0.66%) |
Jul 12, 2006 | 6.892 | 6.901 | 6.818 | 6.851 | 3,212,666 | -0.04(-0.60%) |
Jul 11, 2006 | 6.851 | 6.896 | 6.814 | 6.892 | 2,541,092 | +0.05(+0.72%) |
Jul 10, 2006 | 6.768 | 6.855 | 6.751 | 6.843 | 3,288,657 | +0.10(+1.53%) |
Jul 07, 2006 | 6.756 | 6.806 | 6.719 | 6.739 | 1,986,408 | -0.04(-0.55%) |
Jul 06, 2006 | 6.752 | 6.830 | 6.752 | 6.777 | 1,828,376 | +0.04(+0.61%) |
Jul 05, 2006 | 6.901 | 6.901 | 6.719 | 6.735 | 2,791,329 | -0.17(-2.40%) |
Jul 03, 2006 | 6.814 | 6.905 | 6.752 | 6.901 | 1,006,272 | +0.08(+1.15%) |
Jun 30, 2006 | 6.822 | 6.880 | 6.797 | 6.822 | 3,502,835 | +0.00(+0.06%) |
Jun 29, 2006 | 6.727 | 6.818 | 6.694 | 6.818 | 2,633,539 | +0.12(+1.79%) |
Jun 28, 2006 | 6.702 | 6.735 | 6.657 | 6.698 | 2,518,343 | +0.01(+0.19%) |
Jun 27, 2006 | 6.723 | 6.752 | 6.669 | 6.686 | 2,213,412 | -0.03(-0.43%) |
Jun 26, 2006 | 6.644 | 6.731 | 6.644 | 6.715 | 2,069,901 | +0.08(+1.18%) |
Jun 23, 2006 | 6.677 | 6.682 | 6.483 | 6.636 | 3,478,392 | -0.05(-0.74%) |
Jun 22, 2006 | 6.723 | 6.748 | 6.649 | 6.686 | 3,698,862 | -0.05(-0.68%) |
Jun 21, 2006 | 6.752 | 6.810 | 6.727 | 6.731 | 3,175,639 | -0.04(-0.61%) |
Jun 20, 2006 | 6.756 | 6.793 | 6.735 | 6.772 | 2,591,188 | +0.00(+0.06%) |
Jun 19, 2006 | 6.938 | 6.942 | 6.756 | 6.768 | 3,050,762 | -0.17(-2.44%) |
Jun 16, 2006 | 6.971 | 6.971 | 6.892 | 6.938 | 2,101,120 | -0.03(-0.42%) |
Jun 15, 2006 | 6.872 | 6.971 | 6.839 | 6.967 | 2,794,717 | +0.13(+1.87%) |
Jun 14, 2006 | 6.834 | 6.896 | 6.801 | 6.839 | 4,175,861 | +0.06(+0.91%) |
Jun 13, 2006 | 6.818 | 6.921 | 6.772 | 6.777 | 2,693,315 | -0.07(-1.09%) |
Jun 12, 2006 | 6.905 | 6.929 | 6.839 | 6.851 | 1,762,550 | -0.02(-0.30%) |
Jun 09, 2006 | 6.839 | 6.905 | 6.818 | 6.872 | 5,408,654 | +0.06(+0.85%) |
Jun 08, 2006 | 6.826 | 6.859 | 6.760 | 6.814 | 4,831,705 | -0.02(-0.36%) |
Jun 07, 2006 | 6.822 | 6.913 | 6.801 | 6.839 | 3,512,757 | +0.01(+0.12%) |
Jun 06, 2006 | 6.901 | 6.921 | 6.797 | 6.830 | 3,036,726 | -0.03(-0.48%) |
Jun 05, 2006 | 6.934 | 6.963 | 6.859 | 6.863 | 2,875,548 | -0.07(-0.95%) |
Jun 02, 2006 | 6.996 | 7.025 | 6.901 | 6.929 | 2,680,973 | -0.03(-0.47%) |