Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.61 | 10.61 | 10.34 | 10.38 | 541,948 | -0.10(-0.91%) |
Mar 29, 2007 | 10.61 | 10.63 | 10.37 | 10.48 | 447,265 | -0.01(-0.08%) |
Mar 28, 2007 | 10.30 | 10.51 | 10.30 | 10.48 | 598,307 | +0.18(+1.76%) |
Mar 27, 2007 | 10.35 | 10.48 | 10.24 | 10.30 | 758,818 | -0.05(-0.47%) |
Mar 26, 2007 | 10.40 | 10.48 | 10.35 | 10.35 | 583,428 | +0.02(+0.17%) |
Mar 23, 2007 | 10.28 | 10.39 | 10.20 | 10.33 | 656,470 | -0.10(-0.98%) |
Mar 22, 2007 | 10.49 | 10.49 | 10.32 | 10.44 | 587,035 | +0.06(+0.53%) |
Mar 21, 2007 | 10.31 | 10.40 | 10.22 | 10.38 | 546,908 | +0.14(+1.32%) |
Mar 20, 2007 | 10.11 | 10.35 | 10.11 | 10.24 | 477,924 | +0.18(+1.79%) |
Mar 19, 2007 | 10.09 | 10.11 | 10.05 | 10.06 | 328,235 | +0.11(+1.07%) |
Mar 16, 2007 | 9.970 | 9.994 | 9.896 | 9.958 | 228,592 | +0.02(+0.22%) |
Mar 15, 2007 | 9.843 | 10.05 | 9.843 | 9.936 | 376,929 | +0.06(+0.65%) |
Mar 14, 2007 | 9.819 | 9.936 | 9.814 | 9.872 | 490,999 | +0.03(+0.32%) |
Mar 13, 2007 | 9.726 | 9.932 | 9.759 | 9.841 | 533,832 | +0.12(+1.19%) |
Mar 12, 2007 | 9.670 | 9.730 | 9.648 | 9.726 | 349,876 | +0.08(+0.87%) |
Mar 09, 2007 | 9.604 | 9.714 | 9.604 | 9.641 | 380,536 | +0.04(+0.39%) |
Mar 08, 2007 | 9.553 | 9.615 | 9.482 | 9.604 | 374,674 | +0.08(+0.89%) |
Mar 07, 2007 | 9.439 | 9.588 | 9.439 | 9.519 | 411,195 | +0.07(+0.73%) |
Mar 06, 2007 | 9.377 | 9.517 | 9.293 | 9.451 | 991,468 | +0.03(+0.33%) |
Mar 05, 2007 | 9.459 | 9.544 | 9.400 | 9.420 | 734,921 | -0.05(-0.54%) |
Mar 02, 2007 | 9.537 | 9.537 | 9.426 | 9.471 | 918,426 | -0.03(-0.33%) |
Mar 01, 2007 | 9.326 | 9.570 | 9.127 | 9.502 | 887,542 | +0.16(+1.76%) |
Feb 28, 2007 | 9.302 | 9.360 | 9.209 | 9.337 | 573,058 | +0.04(+0.38%) |
Feb 27, 2007 | 9.315 | 9.661 | 9.227 | 9.302 | 669,094 | -0.07(-0.78%) |
Feb 26, 2007 | 9.382 | 9.404 | 9.315 | 9.375 | 355,553 | +0.00(+0.05%) |
Feb 23, 2007 | 9.349 | 9.377 | 9.304 | 9.371 | 343,113 | +0.02(+0.24%) |
Feb 22, 2007 | 9.271 | 9.349 | 9.260 | 9.349 | 399,472 | -0.01(-0.14%) |
Feb 21, 2007 | 9.404 | 9.426 | 9.304 | 9.362 | 371,067 | +0.01(+0.07%) |
Feb 20, 2007 | 9.422 | 9.424 | 9.271 | 9.355 | 454,930 | +0.06(+0.69%) |
Feb 16, 2007 | 9.426 | 9.482 | 9.282 | 9.291 | 447,716 | -0.02(-0.26%) |
Feb 15, 2007 | 9.648 | 9.648 | 9.306 | 9.315 | 495,508 | +0.09(+0.94%) |
Feb 14, 2007 | 9.193 | 9.229 | 9.067 | 9.229 | 452,919 | +0.08(+0.92%) |
Feb 13, 2007 | 9.085 | 9.171 | 9.049 | 9.145 | 430,132 | +0.06(+0.66%) |
Feb 12, 2007 | 9.178 | 9.180 | 9.049 | 9.085 | 279,540 | -0.05(-0.53%) |
Feb 09, 2007 | 9.171 | 9.204 | 9.116 | 9.133 | 388,651 | -0.02(-0.22%) |
Feb 08, 2007 | 9.116 | 9.160 | 9.096 | 9.153 | 314,708 | +0.02(+0.17%) |
Feb 07, 2007 | 9.160 | 9.182 | 9.102 | 9.138 | 405,785 | -0.05(-0.56%) |
Feb 06, 2007 | 9.151 | 9.204 | 9.105 | 9.189 | 627,163 | +0.00(+0.02%) |
Feb 05, 2007 | 9.158 | 9.207 | 9.093 | 9.187 | 499,115 | +0.03(+0.29%) |
Feb 02, 2007 | 9.082 | 9.160 | 9.049 | 9.160 | 454,930 | +0.11(+1.18%) |
Feb 01, 2007 | 9.096 | 9.211 | 9.005 | 9.054 | 1,125,828 | -0.22(-2.37%) |
Jan 31, 2007 | 8.912 | 9.337 | 8.912 | 9.273 | 934,207 | +0.38(+4.26%) |
Jan 30, 2007 | 8.838 | 8.929 | 8.838 | 8.894 | 514,896 | +0.07(+0.75%) |
Jan 29, 2007 | 8.865 | 8.872 | 8.805 | 8.827 | 725,002 | -0.02(-0.23%) |
Jan 26, 2007 | 8.832 | 8.872 | 8.794 | 8.847 | 567,197 | -0.02(-0.27%) |
Jan 25, 2007 | 8.983 | 9.020 | 8.834 | 8.872 | 761,072 | -0.12(-1.36%) |
Jan 24, 2007 | 8.816 | 9.009 | 8.816 | 8.994 | 470,710 | +0.14(+1.63%) |
Jan 23, 2007 | 8.761 | 8.872 | 8.750 | 8.850 | 697,499 | +0.20(+2.33%) |
Jan 22, 2007 | 8.561 | 8.694 | 8.546 | 8.648 | 631,672 | +0.04(+0.44%) |
Jan 19, 2007 | 8.617 | 8.645 | 8.570 | 8.610 | 695,695 | -0.04(-0.46%) |
Jan 18, 2007 | 8.639 | 8.683 | 8.599 | 8.650 | 417,958 | +0.03(+0.33%) |
Jan 17, 2007 | 8.650 | 8.650 | 8.594 | 8.621 | 510,387 | +0.02(+0.18%) |
Jan 16, 2007 | 8.650 | 8.661 | 8.572 | 8.606 | 432,837 | -0.03(-0.39%) |
Jan 12, 2007 | 8.594 | 8.683 | 8.572 | 8.639 | 367,460 | +0.04(+0.41%) |
Jan 11, 2007 | 8.495 | 8.639 | 8.495 | 8.603 | 413,449 | +0.10(+1.15%) |
Jan 10, 2007 | 8.495 | 8.539 | 8.475 | 8.506 | 479,728 | +0.01(+0.16%) |
Jan 09, 2007 | 8.450 | 8.495 | 8.419 | 8.492 | 589,740 | +0.06(+0.71%) |
Jan 08, 2007 | 8.417 | 8.506 | 8.417 | 8.433 | 702,459 | +0.03(+0.32%) |
Jan 05, 2007 | 8.484 | 8.486 | 8.384 | 8.406 | 571,255 | -0.04(-0.50%) |
Jan 04, 2007 | 8.439 | 8.484 | 8.410 | 8.448 | 482,884 | -0.02(-0.29%) |
Jan 03, 2007 | 8.541 | 8.583 | 8.441 | 8.472 | 674,054 | -0.09(-1.04%) |
Dec 29, 2006 | 8.594 | 8.597 | 8.539 | 8.561 | 155,550 | -0.03(-0.39%) |
Dec 28, 2006 | 8.512 | 8.594 | 8.504 | 8.594 | 285,402 | +0.04(+0.44%) |
Dec 27, 2006 | 8.541 | 8.574 | 8.530 | 8.557 | 210,557 | +0.02(+0.18%) |
Dec 26, 2006 | 8.572 | 8.619 | 8.541 | 8.541 | 240,314 | -0.05(-0.59%) |
Dec 22, 2006 | 8.594 | 8.639 | 8.579 | 8.592 | 228,592 | +0.01(+0.16%) |
Dec 21, 2006 | 8.561 | 8.639 | 8.555 | 8.579 | 327,333 | +0.00(+0.05%) |
Dec 20, 2006 | 8.606 | 8.652 | 8.566 | 8.574 | 625,359 | -0.02(-0.21%) |
Dec 19, 2006 | 8.617 | 8.650 | 8.539 | 8.592 | 536,087 | -0.02(-0.26%) |
Dec 18, 2006 | 8.626 | 8.628 | 8.572 | 8.614 | 280,893 | -0.03(-0.33%) |
Dec 15, 2006 | 8.643 | 8.650 | 8.634 | 8.643 | 444,109 | +0.01(+0.13%) |
Dec 14, 2006 | 8.628 | 8.641 | 8.608 | 8.632 | 303,437 | -0.00(-0.05%) |
Dec 13, 2006 | 8.628 | 8.650 | 8.601 | 8.637 | 382,339 | -0.02(-0.28%) |
Dec 12, 2006 | 8.617 | 8.679 | 8.583 | 8.661 | 431,935 | +0.06(+0.64%) |
Dec 11, 2006 | 8.572 | 8.606 | 8.559 | 8.606 | 221,378 | +0.06(+0.70%) |
Dec 08, 2006 | 8.486 | 8.550 | 8.461 | 8.546 | 285,402 | +0.04(+0.42%) |
Dec 07, 2006 | 8.568 | 8.568 | 8.404 | 8.510 | 600,111 | -0.09(-1.06%) |
Dec 06, 2006 | 8.694 | 8.728 | 8.570 | 8.601 | 503,173 | -0.10(-1.17%) |
Dec 05, 2006 | 8.683 | 8.716 | 8.661 | 8.703 | 386,397 | +0.01(+0.08%) |
Dec 04, 2006 | 8.694 | 8.716 | 8.661 | 8.696 | 307,945 | +0.08(+0.93%) |
Dec 01, 2006 | 8.535 | 8.617 | 8.528 | 8.617 | 322,373 | +0.03(+0.36%) |
Nov 30, 2006 | 8.590 | 8.590 | 8.479 | 8.586 | 335,899 | +0.00(+0.05%) |
Nov 29, 2006 | 8.563 | 8.594 | 8.472 | 8.581 | 489,196 | +0.02(+0.23%) |
Nov 28, 2006 | 8.461 | 8.568 | 8.461 | 8.561 | 282,246 | +0.08(+0.94%) |
Nov 27, 2006 | 8.484 | 8.499 | 8.472 | 8.481 | 237,158 | -0.02(-0.18%) |
Nov 24, 2006 | 8.506 | 8.510 | 8.495 | 8.497 | 83,411 | -0.01(-0.10%) |
Nov 22, 2006 | 8.579 | 8.586 | 8.472 | 8.506 | 171,331 | -0.07(-0.80%) |
Nov 21, 2006 | 8.588 | 8.619 | 8.574 | 8.574 | 316,061 | -0.02(-0.26%) |
Nov 20, 2006 | 8.572 | 8.610 | 8.539 | 8.597 | 416,155 | +0.04(+0.44%) |
Nov 17, 2006 | 8.504 | 8.563 | 8.437 | 8.559 | 384,594 | +0.06(+0.76%) |
Nov 16, 2006 | 8.446 | 8.539 | 8.435 | 8.495 | 468,005 | +0.05(+0.58%) |
Nov 15, 2006 | 8.439 | 8.521 | 8.408 | 8.446 | 633,024 | +0.12(+1.38%) |
Nov 14, 2006 | 8.357 | 8.359 | 8.286 | 8.331 | 689,834 | +0.03(+0.35%) |
Nov 13, 2006 | 8.295 | 8.390 | 8.275 | 8.302 | 443,658 | +0.03(+0.35%) |
Nov 10, 2006 | 8.317 | 8.328 | 8.262 | 8.273 | 261,505 | -0.02(-0.21%) |
Nov 09, 2006 | 8.362 | 8.373 | 8.273 | 8.291 | 479,277 | +0.03(+0.35%) |
Nov 08, 2006 | 8.220 | 8.262 | 8.206 | 8.262 | 447,716 | +0.02(+0.24%) |
Nov 07, 2006 | 8.262 | 8.264 | 8.180 | 8.242 | 419,311 | +0.02(+0.22%) |
Nov 06, 2006 | 8.206 | 8.255 | 8.149 | 8.224 | 489,196 | +0.02(+0.19%) |
Nov 03, 2006 | 8.146 | 8.246 | 8.122 | 8.209 | 723,650 | -0.14(-1.67%) |
Nov 02, 2006 | 8.439 | 8.495 | 8.235 | 8.348 | 1,601,047 | -0.19(-2.26%) |
Nov 01, 2006 | 8.588 | 8.649 | 8.484 | 8.541 | 853,050 | -0.13(-1.48%) |
Oct 31, 2006 | 8.539 | 8.705 | 8.539 | 8.670 | 434,190 | +0.13(+1.53%) |
Oct 30, 2006 | 8.610 | 8.657 | 8.495 | 8.539 | 486,491 | -0.05(-0.57%) |
Oct 27, 2006 | 8.597 | 8.672 | 8.561 | 8.588 | 419,311 | -0.05(-0.62%) |
Oct 26, 2006 | 8.665 | 8.672 | 8.495 | 8.641 | 737,176 | -0.03(-0.38%) |
Oct 25, 2006 | 8.639 | 8.741 | 8.628 | 8.674 | 422,467 | +0.02(+0.21%) |
Oct 24, 2006 | 8.617 | 8.677 | 8.561 | 8.657 | 573,509 | +0.04(+0.51%) |
Oct 23, 2006 | 8.572 | 8.628 | 8.559 | 8.612 | 351,680 | +0.05(+0.60%) |
Oct 20, 2006 | 8.535 | 8.561 | 8.484 | 8.561 | 266,916 | +0.02(+0.29%) |
Oct 19, 2006 | 8.428 | 8.539 | 8.428 | 8.537 | 313,356 | +0.11(+1.32%) |
Oct 18, 2006 | 8.439 | 8.439 | 8.395 | 8.426 | 553,671 | -0.02(-0.29%) |
Oct 17, 2006 | 8.406 | 8.468 | 8.406 | 8.450 | 731,314 | +0.00(+0.05%) |
Oct 16, 2006 | 8.406 | 8.446 | 8.373 | 8.446 | 279,089 | +0.05(+0.58%) |
Oct 13, 2006 | 8.284 | 8.401 | 8.262 | 8.397 | 405,785 | +0.12(+1.42%) |
Oct 12, 2006 | 8.166 | 8.286 | 8.166 | 8.280 | 322,824 | +0.10(+1.17%) |
Oct 11, 2006 | 8.206 | 8.217 | 8.164 | 8.184 | 334,096 | +0.01(+0.14%) |
Oct 10, 2006 | 8.151 | 8.224 | 8.138 | 8.173 | 314,708 | -0.00(-0.03%) |
Oct 09, 2006 | 8.184 | 8.237 | 8.175 | 8.175 | 194,325 | +0.00(+0.03%) |
Oct 06, 2006 | 8.228 | 8.248 | 8.164 | 8.173 | 447,265 | -0.07(-0.89%) |
Oct 05, 2006 | 8.184 | 8.273 | 8.184 | 8.246 | 582,526 | +0.02(+0.22%) |
Oct 04, 2006 | 8.251 | 8.251 | 8.191 | 8.228 | 344,466 | +0.01(+0.16%) |
Oct 03, 2006 | 8.262 | 8.280 | 8.215 | 8.215 | 337,703 | -0.04(-0.48%) |
Oct 02, 2006 | 8.195 | 8.271 | 8.162 | 8.255 | 603,717 | +0.07(+0.87%) |
Sep 29, 2006 | 8.171 | 8.195 | 8.138 | 8.184 | 406,235 | +0.03(+0.41%) |
Sep 28, 2006 | 8.118 | 8.180 | 8.118 | 8.151 | 390,455 | +0.05(+0.63%) |
Sep 27, 2006 | 8.060 | 8.107 | 7.987 | 8.100 | 265,563 | +0.04(+0.50%) |
Sep 26, 2006 | 8.053 | 8.107 | 8.013 | 8.060 | 315,610 | +0.00(+0.05%) |
Sep 25, 2006 | 7.991 | 8.129 | 7.966 | 8.056 | 475,670 | +0.01(+0.17%) |
Sep 22, 2006 | 8.062 | 8.073 | 7.996 | 8.042 | 315,159 | -0.03(-0.41%) |
Sep 21, 2006 | 8.004 | 8.100 | 7.991 | 8.075 | 432,386 | +0.04(+0.44%) |
Sep 20, 2006 | 8.162 | 8.182 | 8.029 | 8.040 | 516,699 | -0.10(-1.28%) |
Sep 19, 2006 | 8.151 | 8.189 | 8.095 | 8.144 | 448,617 | -0.03(-0.35%) |
Sep 18, 2006 | 8.180 | 8.195 | 8.151 | 8.173 | 301,633 | +0.01(+0.14%) |
Sep 15, 2006 | 8.146 | 8.173 | 8.140 | 8.162 | 483,785 | +0.02(+0.19%) |
Sep 14, 2006 | 8.100 | 8.162 | 8.100 | 8.146 | 353,483 | +0.03(+0.38%) |
Sep 13, 2006 | 7.998 | 8.144 | 7.998 | 8.115 | 337,252 | +0.10(+1.22%) |
Sep 12, 2006 | 8.007 | 8.053 | 7.996 | 8.018 | 342,662 | -0.02(-0.19%) |
Sep 11, 2006 | 8.084 | 8.093 | 8.013 | 8.033 | 633,024 | -0.06(-0.71%) |
Sep 08, 2006 | 8.131 | 8.153 | 8.075 | 8.091 | 255,644 | -0.05(-0.57%) |
Sep 07, 2006 | 8.140 | 8.144 | 8.031 | 8.138 | 775,951 | +0.00(+0.03%) |
Sep 06, 2006 | 8.206 | 8.242 | 8.109 | 8.135 | 610,481 | -0.05(-0.65%) |
Sep 05, 2006 | 8.166 | 8.202 | 8.162 | 8.189 | 304,789 | -0.00(-0.03%) |
Sep 01, 2006 | 8.195 | 8.271 | 8.162 | 8.191 | 392,258 | +0.02(+0.22%) |
Aug 31, 2006 | 8.184 | 8.184 | 8.140 | 8.173 | 331,391 | +0.02(+0.22%) |
Aug 30, 2006 | 8.129 | 8.166 | 8.118 | 8.155 | 314,708 | +0.00(+0.00%) |
Aug 29, 2006 | 8.151 | 8.166 | 8.109 | 8.155 | 433,288 | -0.00(-0.05%) |
Aug 28, 2006 | 8.184 | 8.191 | 8.115 | 8.160 | 435,993 | +0.03(+0.38%) |
Aug 25, 2006 | 8.087 | 8.140 | 8.087 | 8.129 | 327,784 | +0.04(+0.49%) |
Aug 24, 2006 | 8.087 | 8.129 | 8.040 | 8.089 | 429,681 | +0.00(+0.05%) |
Aug 23, 2006 | 8.109 | 8.140 | 8.056 | 8.084 | 361,148 | -0.02(-0.27%) |
Aug 22, 2006 | 8.084 | 8.118 | 8.042 | 8.107 | 424,270 | +0.05(+0.66%) |
Aug 21, 2006 | 8.038 | 8.093 | 8.024 | 8.053 | 265,112 | +0.01(+0.17%) |
Aug 18, 2006 | 8.040 | 8.058 | 7.996 | 8.040 | 516,699 | +0.01(+0.17%) |
Aug 17, 2006 | 7.973 | 8.044 | 7.956 | 8.027 | 398,120 | -0.01(-0.11%) |
Aug 16, 2006 | 8.018 | 8.053 | 7.940 | 8.036 | 435,542 | +0.05(+0.64%) |
Aug 15, 2006 | 8.029 | 8.029 | 7.962 | 7.985 | 523,462 | +0.04(+0.50%) |
Aug 14, 2006 | 8.007 | 8.022 | 7.929 | 7.945 | 356,189 | -0.01(-0.08%) |
Aug 11, 2006 | 7.918 | 7.962 | 7.902 | 7.951 | 264,211 | +0.04(+0.56%) |
Aug 10, 2006 | 7.829 | 7.907 | 7.763 | 7.907 | 596,954 | +0.04(+0.48%) |
Aug 09, 2006 | 8.033 | 8.036 | 7.854 | 7.869 | 579,370 | -0.08(-0.95%) |
Aug 08, 2006 | 7.962 | 7.991 | 7.907 | 7.945 | 353,032 | +0.02(+0.20%) |
Aug 07, 2006 | 7.929 | 7.958 | 7.874 | 7.929 | 323,726 | +0.03(+0.42%) |
Aug 04, 2006 | 7.945 | 7.982 | 7.847 | 7.896 | 359,345 | -0.02(-0.20%) |
Aug 03, 2006 | 7.845 | 7.982 | 7.769 | 7.911 | 601,463 | +0.08(+0.99%) |
Aug 02, 2006 | 7.829 | 7.874 | 7.785 | 7.834 | 333,645 | -0.08(-1.01%) |
Aug 01, 2006 | 7.874 | 7.969 | 7.860 | 7.914 | 613,637 | +0.04(+0.51%) |
Jul 31, 2006 | 7.774 | 7.896 | 7.774 | 7.874 | 716,436 | +0.09(+1.20%) |
Jul 28, 2006 | 7.774 | 7.818 | 7.761 | 7.780 | 527,971 | -0.00(-0.03%) |
Jul 27, 2006 | 7.718 | 7.825 | 7.718 | 7.783 | 719,141 | +0.13(+1.71%) |
Jul 26, 2006 | 7.667 | 7.729 | 7.652 | 7.652 | 409,392 | -0.01(-0.09%) |
Jul 25, 2006 | 7.563 | 7.663 | 7.563 | 7.658 | 381,437 | +0.11(+1.50%) |
Jul 24, 2006 | 7.508 | 7.596 | 7.501 | 7.545 | 455,380 | +0.05(+0.65%) |
Jul 21, 2006 | 7.568 | 7.570 | 7.494 | 7.497 | 293,968 | -0.06(-0.73%) |
Jul 20, 2006 | 7.588 | 7.630 | 7.552 | 7.552 | 327,784 | -0.04(-0.47%) |
Jul 19, 2006 | 7.508 | 7.599 | 7.474 | 7.588 | 459,889 | +0.12(+1.66%) |
Jul 18, 2006 | 7.485 | 7.541 | 7.452 | 7.463 | 297,575 | -0.01(-0.15%) |
Jul 17, 2006 | 7.537 | 7.541 | 7.468 | 7.474 | 279,089 | -0.06(-0.82%) |
Jul 14, 2006 | 7.497 | 7.541 | 7.485 | 7.537 | 311,552 | +0.05(+0.68%) |
Jul 13, 2006 | 7.585 | 7.592 | 7.463 | 7.485 | 496,410 | -0.07(-0.88%) |
Jul 12, 2006 | 7.541 | 7.607 | 7.534 | 7.552 | 430,583 | -0.00(-0.06%) |
Jul 11, 2006 | 7.574 | 7.585 | 7.537 | 7.556 | 312,905 | +0.02(+0.21%) |
Jul 10, 2006 | 7.574 | 7.585 | 7.523 | 7.541 | 294,419 | +0.00(+0.00%) |
Jul 07, 2006 | 7.563 | 7.601 | 7.525 | 7.541 | 379,183 | -0.01(-0.09%) |
Jul 06, 2006 | 7.539 | 7.583 | 7.521 | 7.548 | 308,847 | -0.03(-0.38%) |
Jul 05, 2006 | 7.596 | 7.607 | 7.525 | 7.576 | 318,766 | -0.03(-0.35%) |
Jul 03, 2006 | 7.530 | 7.614 | 7.521 | 7.603 | 91,527 | +0.07(+0.88%) |
Jun 30, 2006 | 7.563 | 7.583 | 7.499 | 7.537 | 362,501 | -0.00(-0.03%) |
Jun 29, 2006 | 7.541 | 7.572 | 7.510 | 7.539 | 256,997 | -0.00(-0.03%) |
Jun 28, 2006 | 7.619 | 7.630 | 7.532 | 7.541 | 484,687 | -0.09(-1.16%) |
Jun 27, 2006 | 7.654 | 7.683 | 7.599 | 7.630 | 280,893 | -0.03(-0.43%) |
Jun 26, 2006 | 7.663 | 7.707 | 7.641 | 7.663 | 238,511 | +0.02(+0.29%) |
Jun 23, 2006 | 7.505 | 7.712 | 7.505 | 7.641 | 582,526 | +0.14(+1.92%) |
Jun 22, 2006 | 7.463 | 7.514 | 7.463 | 7.497 | 277,737 | +0.03(+0.45%) |
Jun 21, 2006 | 7.490 | 7.543 | 7.452 | 7.463 | 272,326 | +0.00(+0.00%) |
Jun 20, 2006 | 7.517 | 7.523 | 7.461 | 7.463 | 296,673 | +0.00(+0.00%) |
Jun 19, 2006 | 7.570 | 7.573 | 7.446 | 7.463 | 252,037 | -0.10(-1.38%) |
Jun 16, 2006 | 7.428 | 7.643 | 7.417 | 7.568 | 656,470 | +0.12(+1.58%) |
Jun 15, 2006 | 7.419 | 7.477 | 7.386 | 7.450 | 489,647 | +0.11(+1.48%) |
Jun 14, 2006 | 7.341 | 7.395 | 7.328 | 7.341 | 715,534 | -0.03(-0.36%) |
Jun 13, 2006 | 7.452 | 7.505 | 7.332 | 7.368 | 569,451 | -0.15(-2.01%) |
Jun 12, 2006 | 7.619 | 7.627 | 7.512 | 7.519 | 549,613 | -0.04(-0.59%) |
Jun 09, 2006 | 7.565 | 7.612 | 7.525 | 7.563 | 307,945 | +0.02(+0.32%) |
Jun 08, 2006 | 7.579 | 7.623 | 7.386 | 7.539 | 592,446 | -0.07(-0.96%) |
Jun 07, 2006 | 7.641 | 7.712 | 7.603 | 7.612 | 380,536 | -0.08(-1.07%) |
Jun 06, 2006 | 7.687 | 7.752 | 7.652 | 7.694 | 390,455 | +0.00(+0.03%) |
Jun 05, 2006 | 7.807 | 7.851 | 7.676 | 7.692 | 379,183 | -0.12(-1.48%) |
Jun 02, 2006 | 7.696 | 7.863 | 7.696 | 7.807 | 539,694 | +0.13(+1.68%) |
Jun 01, 2006 | 7.696 | 7.718 | 7.678 | 7.678 | 455,831 | -0.00(-0.06%) |
May 31, 2006 | 7.541 | 7.707 | 7.541 | 7.683 | 557,278 | +0.13(+1.73%) |
May 30, 2006 | 7.596 | 7.650 | 7.541 | 7.552 | 409,392 | +0.04(+0.59%) |
May 26, 2006 | 7.463 | 7.530 | 7.463 | 7.508 | 306,593 | +0.08(+1.14%) |
May 25, 2006 | 7.288 | 7.450 | 7.288 | 7.423 | 302,535 | +0.12(+1.67%) |
May 24, 2006 | 7.408 | 7.419 | 7.286 | 7.301 | 394,964 | -0.08(-1.02%) |
May 23, 2006 | 7.286 | 7.430 | 7.286 | 7.377 | 490,098 | +0.06(+0.79%) |
May 22, 2006 | 7.341 | 7.344 | 7.230 | 7.319 | 541,948 | -0.06(-0.78%) |
May 19, 2006 | 7.452 | 7.497 | 7.341 | 7.377 | 977,941 | +0.02(+0.33%) |
May 18, 2006 | 7.332 | 7.386 | 7.319 | 7.352 | 417,056 | +0.07(+0.97%) |
May 17, 2006 | 7.452 | 7.463 | 7.248 | 7.281 | 752,054 | -0.22(-2.90%) |
May 16, 2006 | 7.481 | 7.539 | 7.437 | 7.499 | 535,636 | +0.14(+1.84%) |
May 15, 2006 | 7.434 | 7.437 | 7.319 | 7.364 | 561,335 | -0.09(-1.25%) |
May 12, 2006 | 7.485 | 7.563 | 7.386 | 7.457 | 428,779 | -0.05(-0.68%) |
May 11, 2006 | 7.703 | 7.729 | 7.485 | 7.508 | 544,653 | -0.17(-2.25%) |
May 10, 2006 | 7.698 | 7.707 | 7.552 | 7.681 | 776,402 | +0.04(+0.46%) |
May 09, 2006 | 7.607 | 7.678 | 7.559 | 7.645 | 801,200 | +0.01(+0.09%) |
May 08, 2006 | 7.619 | 7.661 | 7.563 | 7.639 | 683,522 | +0.04(+0.53%) |
May 05, 2006 | 7.543 | 7.674 | 7.543 | 7.599 | 566,295 | +0.02(+0.32%) |
May 04, 2006 | 7.574 | 7.663 | 7.552 | 7.574 | 537,890 | -0.17(-2.15%) |
May 03, 2006 | 7.761 | 7.761 | 7.707 | 7.741 | 1,013,109 | +0.00(+0.00%) |
May 02, 2006 | 7.694 | 7.763 | 7.667 | 7.741 | 1,048,278 | +0.08(+0.98%) |
May 01, 2006 | 7.674 | 7.694 | 7.596 | 7.665 | 1,287,240 | +0.13(+1.77%) |
Apr 28, 2006 | 7.514 | 7.581 | 7.421 | 7.532 | 1,299,413 | +0.12(+1.68%) |
Apr 27, 2006 | 7.352 | 7.410 | 7.312 | 7.408 | 433,739 | +0.06(+0.88%) |
Apr 26, 2006 | 7.352 | 7.472 | 7.319 | 7.344 | 391,357 | +0.03(+0.42%) |
Apr 25, 2006 | 7.426 | 7.450 | 7.310 | 7.312 | 601,012 | -0.07(-0.99%) |
Apr 24, 2006 | 7.395 | 7.408 | 7.341 | 7.386 | 537,439 | -0.01(-0.12%) |
Apr 21, 2006 | 7.321 | 7.406 | 7.321 | 7.395 | 482,433 | +0.05(+0.69%) |
Apr 20, 2006 | 7.375 | 7.386 | 7.290 | 7.344 | 542,850 | -0.03(-0.42%) |
Apr 19, 2006 | 7.348 | 7.383 | 7.319 | 7.375 | 458,987 | +0.03(+0.36%) |
Apr 18, 2006 | 7.297 | 7.352 | 7.230 | 7.348 | 610,931 | +0.03(+0.42%) |
Apr 17, 2006 | 7.308 | 7.357 | 7.290 | 7.317 | 445,010 | +0.04(+0.58%) |
Apr 13, 2006 | 7.324 | 7.350 | 7.240 | 7.275 | 810,217 | -0.05(-0.67%) |
Apr 12, 2006 | 7.368 | 7.430 | 7.319 | 7.324 | 542,850 | -0.01(-0.09%) |
Apr 11, 2006 | 7.499 | 7.563 | 7.255 | 7.330 | 862,067 | -0.17(-2.22%) |
Apr 10, 2006 | 7.474 | 7.596 | 7.472 | 7.497 | 526,618 | -0.02(-0.27%) |
Apr 07, 2006 | 7.457 | 7.630 | 7.452 | 7.517 | 1,126,278 | +0.09(+1.19%) |
Apr 06, 2006 | 7.386 | 7.430 | 7.361 | 7.428 | 557,278 | +0.05(+0.66%) |
Apr 05, 2006 | 7.341 | 7.406 | 7.341 | 7.379 | 656,019 | +0.03(+0.36%) |
Apr 04, 2006 | 7.319 | 7.364 | 7.297 | 7.352 | 546,908 | +0.01(+0.18%) |