Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.486 | 8.884 | 8.416 | 8.821 | 133,893 | +0.41(+4.81%) |
Feb 27, 2007 | 8.862 | 8.889 | 8.409 | 8.416 | 136,664 | -0.58(-6.47%) |
Feb 26, 2007 | 9.063 | 9.158 | 8.884 | 8.998 | 71,809 | -0.10(-1.07%) |
Feb 23, 2007 | 8.884 | 9.160 | 8.811 | 9.095 | 131,282 | +0.18(+2.01%) |
Feb 22, 2007 | 9.202 | 9.202 | 8.850 | 8.915 | 104,762 | -0.24(-2.60%) |
Feb 21, 2007 | 8.998 | 9.170 | 8.998 | 9.153 | 59,918 | +0.10(+1.07%) |
Feb 20, 2007 | 8.959 | 9.066 | 8.867 | 9.056 | 57,952 | +0.13(+1.41%) |
Feb 16, 2007 | 8.932 | 9.046 | 8.884 | 8.930 | 190,032 | -0.00(-0.03%) |
Feb 15, 2007 | 8.976 | 9.037 | 8.932 | 8.932 | 362,887 | -0.05(-0.54%) |
Feb 14, 2007 | 9.126 | 9.126 | 8.974 | 8.981 | 96,532 | -0.10(-1.07%) |
Feb 13, 2007 | 9.122 | 9.122 | 9.025 | 9.078 | 52,961 | +0.01(+0.16%) |
Feb 12, 2007 | 9.000 | 9.134 | 8.998 | 9.063 | 136,392 | +0.04(+0.46%) |
Feb 09, 2007 | 9.027 | 9.054 | 8.974 | 9.022 | 95,924 | -0.03(-0.29%) |
Feb 08, 2007 | 9.211 | 9.211 | 8.969 | 9.049 | 86,960 | -0.22(-2.33%) |
Feb 07, 2007 | 9.046 | 9.279 | 9.008 | 9.265 | 142,706 | +0.23(+2.52%) |
Feb 06, 2007 | 9.051 | 9.092 | 8.974 | 9.037 | 63,029 | +0.03(+0.32%) |
Feb 05, 2007 | 9.109 | 9.199 | 8.983 | 9.008 | 122,692 | -0.05(-0.56%) |
Feb 02, 2007 | 8.935 | 9.216 | 8.935 | 9.059 | 79,091 | +0.01(+0.11%) |
Feb 01, 2007 | 9.160 | 9.204 | 8.974 | 9.049 | 63,717 | -0.08(-0.93%) |
Jan 31, 2007 | 8.860 | 9.182 | 8.860 | 9.134 | 328,802 | +0.21(+2.36%) |
Jan 30, 2007 | 9.034 | 9.056 | 8.767 | 8.923 | 142,395 | -0.10(-1.16%) |
Jan 29, 2007 | 8.717 | 9.044 | 8.717 | 9.027 | 88,200 | +0.16(+1.81%) |
Jan 26, 2007 | 8.913 | 8.923 | 8.714 | 8.867 | 64,984 | +0.13(+1.50%) |
Jan 25, 2007 | 8.806 | 8.896 | 8.651 | 8.736 | 79,170 | -0.16(-1.85%) |
Jan 24, 2007 | 8.777 | 8.908 | 8.656 | 8.901 | 300,011 | +0.16(+1.77%) |
Jan 23, 2007 | 8.714 | 8.794 | 8.690 | 8.746 | 328,038 | +0.04(+0.42%) |
Jan 22, 2007 | 8.709 | 8.772 | 8.629 | 8.709 | 249,769 | +0.01(+0.11%) |
Jan 19, 2007 | 8.462 | 8.760 | 8.462 | 8.700 | 129,141 | +0.10(+1.13%) |
Jan 18, 2007 | 8.556 | 8.678 | 8.489 | 8.603 | 144,457 | -0.03(-0.39%) |
Jan 17, 2007 | 9.107 | 9.122 | 8.610 | 8.637 | 205,744 | -0.47(-5.19%) |
Jan 16, 2007 | 8.804 | 9.139 | 8.746 | 9.109 | 238,823 | +0.54(+6.34%) |
Jan 12, 2007 | 8.656 | 8.736 | 8.411 | 8.566 | 115,070 | -0.07(-0.76%) |
Jan 11, 2007 | 8.443 | 8.656 | 8.413 | 8.632 | 115,581 | +0.26(+3.13%) |
Jan 10, 2007 | 8.328 | 8.459 | 8.292 | 8.370 | 89,033 | -0.02(-0.26%) |
Jan 09, 2007 | 8.285 | 8.476 | 8.120 | 8.392 | 151,241 | +0.10(+1.26%) |
Jan 08, 2007 | 8.181 | 8.324 | 8.004 | 8.287 | 102,914 | +0.15(+1.85%) |
Jan 05, 2007 | 8.569 | 8.569 | 8.040 | 8.137 | 111,546 | -0.43(-4.98%) |
Jan 04, 2007 | 8.405 | 8.590 | 8.161 | 8.564 | 206,013 | +0.14(+1.70%) |
Jan 03, 2007 | 8.556 | 8.731 | 8.358 | 8.421 | 197,693 | -0.09(-1.08%) |
Dec 29, 2006 | 8.656 | 8.799 | 8.472 | 8.513 | 123,409 | -0.16(-1.79%) |
Dec 28, 2006 | 8.707 | 8.852 | 8.646 | 8.668 | 71,858 | -0.01(-0.14%) |
Dec 27, 2006 | 8.440 | 8.787 | 8.440 | 8.680 | 249,296 | +0.22(+2.58%) |
Dec 26, 2006 | 8.348 | 8.586 | 8.348 | 8.462 | 141,848 | +0.21(+2.53%) |
Dec 22, 2006 | 8.278 | 8.404 | 8.190 | 8.253 | 206,038 | +0.01(+0.09%) |
Dec 21, 2006 | 8.265 | 8.459 | 8.212 | 8.246 | 185,878 | +0.02(+0.27%) |
Dec 20, 2006 | 8.384 | 8.457 | 8.224 | 8.224 | 141,986 | -0.11(-1.37%) |
Dec 19, 2006 | 8.326 | 8.435 | 8.285 | 8.338 | 96,139 | -0.06(-0.72%) |
Dec 18, 2006 | 8.428 | 8.491 | 8.299 | 8.399 | 236,124 | +0.02(+0.29%) |
Dec 15, 2006 | 8.556 | 8.594 | 8.265 | 8.375 | 168,883 | -0.18(-2.13%) |
Dec 14, 2006 | 8.433 | 8.637 | 8.365 | 8.556 | 82,144 | +0.16(+1.85%) |
Dec 13, 2006 | 8.600 | 8.600 | 8.273 | 8.401 | 91,680 | -0.10(-1.23%) |
Dec 12, 2006 | 8.537 | 8.537 | 8.161 | 8.506 | 436,549 | -0.01(-0.11%) |
Dec 11, 2006 | 8.731 | 8.731 | 8.489 | 8.515 | 103,239 | -0.16(-1.82%) |
Dec 08, 2006 | 8.894 | 8.940 | 8.673 | 8.673 | 78,681 | -0.23(-2.61%) |
Dec 07, 2006 | 9.192 | 9.192 | 8.906 | 8.906 | 38,373 | -0.26(-2.83%) |
Dec 06, 2006 | 9.209 | 9.223 | 9.148 | 9.165 | 105,949 | -0.06(-0.63%) |
Dec 05, 2006 | 9.122 | 9.284 | 9.095 | 9.223 | 92,595 | +0.15(+1.66%) |
Dec 04, 2006 | 8.828 | 9.073 | 8.792 | 9.073 | 108,156 | +0.30(+3.40%) |
Dec 01, 2006 | 9.092 | 9.092 | 8.595 | 8.775 | 152,942 | -0.27(-3.00%) |
Nov 30, 2006 | 8.731 | 9.095 | 8.704 | 9.046 | 169,600 | +0.31(+3.50%) |
Nov 29, 2006 | 8.649 | 8.750 | 8.616 | 8.741 | 68,849 | +0.15(+1.75%) |
Nov 28, 2006 | 8.513 | 8.615 | 8.467 | 8.590 | 125,958 | +0.05(+0.60%) |
Nov 27, 2006 | 8.855 | 8.921 | 8.525 | 8.539 | 145,719 | -0.37(-4.19%) |
Nov 24, 2006 | 8.983 | 9.015 | 8.784 | 8.913 | 51,586 | -0.16(-1.76%) |
Nov 22, 2006 | 9.175 | 9.175 | 9.054 | 9.073 | 71,564 | +0.01(+0.08%) |
Nov 21, 2006 | 9.117 | 9.194 | 9.010 | 9.066 | 117,362 | -0.06(-0.69%) |
Nov 20, 2006 | 9.194 | 9.291 | 9.126 | 9.129 | 75,006 | -0.10(-1.13%) |
Nov 17, 2006 | 9.083 | 9.243 | 9.071 | 9.233 | 153,121 | +0.14(+1.55%) |
Nov 16, 2006 | 9.180 | 9.180 | 9.010 | 9.092 | 63,260 | -0.02(-0.24%) |
Nov 15, 2006 | 8.918 | 9.114 | 8.731 | 9.114 | 143,115 | +0.22(+2.51%) |
Nov 14, 2006 | 8.831 | 8.903 | 8.734 | 8.891 | 168,622 | +0.09(+1.08%) |
Nov 13, 2006 | 8.923 | 9.000 | 8.787 | 8.797 | 175,194 | -0.12(-1.31%) |
Nov 10, 2006 | 8.852 | 8.940 | 8.784 | 8.913 | 59,423 | +0.07(+0.82%) |
Nov 09, 2006 | 9.037 | 9.037 | 8.797 | 8.840 | 66,828 | -0.15(-1.70%) |
Nov 08, 2006 | 8.991 | 9.056 | 8.947 | 8.993 | 65,275 | -0.09(-0.96%) |
Nov 07, 2006 | 9.008 | 9.214 | 8.915 | 9.080 | 103,228 | +0.09(+1.03%) |
Nov 06, 2006 | 8.925 | 9.027 | 8.840 | 8.988 | 114,602 | +0.13(+1.42%) |
Nov 03, 2006 | 8.818 | 8.940 | 8.765 | 8.862 | 67,947 | +0.04(+0.47%) |
Nov 02, 2006 | 8.831 | 8.879 | 8.758 | 8.821 | 115,562 | -0.08(-0.95%) |
Nov 01, 2006 | 9.214 | 9.214 | 8.891 | 8.906 | 151,172 | -0.29(-3.19%) |
Oct 31, 2006 | 9.141 | 9.206 | 9.046 | 9.199 | 189,295 | +0.11(+1.17%) |
Oct 30, 2006 | 8.993 | 9.094 | 8.925 | 9.092 | 95,784 | +0.03(+0.35%) |
Oct 27, 2006 | 9.046 | 9.131 | 9.015 | 9.061 | 101,955 | -0.04(-0.48%) |
Oct 26, 2006 | 9.122 | 9.122 | 8.986 | 9.105 | 112,071 | +0.01(+0.11%) |
Oct 25, 2006 | 9.209 | 9.209 | 9.066 | 9.095 | 108,107 | -0.03(-0.35%) |
Oct 24, 2006 | 9.049 | 9.143 | 8.949 | 9.126 | 142,813 | +0.04(+0.48%) |
Oct 23, 2006 | 9.042 | 9.129 | 8.884 | 9.083 | 61,438 | +0.04(+0.40%) |
Oct 20, 2006 | 8.969 | 9.071 | 8.855 | 9.046 | 201,742 | +0.14(+1.58%) |
Oct 19, 2006 | 9.141 | 9.156 | 8.906 | 8.906 | 734,659 | -0.14(-1.56%) |
Oct 18, 2006 | 8.872 | 9.046 | 8.852 | 9.046 | 297,713 | +0.09(+0.97%) |
Oct 17, 2006 | 8.598 | 8.959 | 8.598 | 8.959 | 185,752 | +0.07(+0.78%) |
Oct 16, 2006 | 8.826 | 8.903 | 8.661 | 8.889 | 191,747 | +0.09(+1.00%) |
Oct 13, 2006 | 8.712 | 8.823 | 8.668 | 8.801 | 122,489 | +0.07(+0.81%) |
Oct 12, 2006 | 8.156 | 8.731 | 8.156 | 8.731 | 122,689 | +0.54(+6.60%) |
Oct 11, 2006 | 8.280 | 8.280 | 8.086 | 8.190 | 115,256 | -0.11(-1.37%) |
Oct 10, 2006 | 8.261 | 8.328 | 8.246 | 8.304 | 59,288 | +0.02(+0.26%) |
Oct 09, 2006 | 8.367 | 8.447 | 8.224 | 8.282 | 64,030 | -0.12(-1.47%) |
Oct 06, 2006 | 8.435 | 8.438 | 8.331 | 8.406 | 50,940 | -0.09(-1.06%) |
Oct 05, 2006 | 8.489 | 8.537 | 8.345 | 8.496 | 103,772 | +0.01(+0.09%) |
Oct 04, 2006 | 8.142 | 8.489 | 8.142 | 8.489 | 118,057 | +0.30(+3.64%) |
Oct 03, 2006 | 8.091 | 8.239 | 8.088 | 8.190 | 91,974 | +0.07(+0.81%) |
Oct 02, 2006 | 8.297 | 8.297 | 8.091 | 8.125 | 211,341 | -0.12(-1.50%) |
Sep 29, 2006 | 8.265 | 8.307 | 8.244 | 8.248 | 93,109 | -0.02(-0.21%) |
Sep 28, 2006 | 8.341 | 8.353 | 8.222 | 8.265 | 132,623 | -0.03(-0.38%) |
Sep 27, 2006 | 8.139 | 8.341 | 8.139 | 8.297 | 97,241 | +0.11(+1.36%) |
Sep 26, 2006 | 8.069 | 8.185 | 8.050 | 8.185 | 93,093 | +0.10(+1.20%) |
Sep 25, 2006 | 7.890 | 8.091 | 7.800 | 8.088 | 110,086 | +0.22(+2.80%) |
Sep 22, 2006 | 7.853 | 7.994 | 7.647 | 7.868 | 173,468 | -0.01(-0.15%) |
Sep 21, 2006 | 8.008 | 8.108 | 7.848 | 7.880 | 115,597 | -0.15(-1.87%) |
Sep 20, 2006 | 8.045 | 8.057 | 7.923 | 8.030 | 62,408 | +0.08(+0.94%) |
Sep 19, 2006 | 8.292 | 8.292 | 7.800 | 7.955 | 90,732 | -0.33(-4.01%) |
Sep 18, 2006 | 8.295 | 8.426 | 8.188 | 8.287 | 66,891 | +0.06(+0.71%) |
Sep 15, 2006 | 8.210 | 8.246 | 8.054 | 8.229 | 194,499 | +0.08(+1.04%) |
Sep 14, 2006 | 8.210 | 8.229 | 7.982 | 8.144 | 128,327 | -0.11(-1.32%) |
Sep 13, 2006 | 8.021 | 8.282 | 8.004 | 8.253 | 93,480 | +0.21(+2.62%) |
Sep 12, 2006 | 7.504 | 8.057 | 7.504 | 8.042 | 111,581 | +0.56(+7.49%) |
Sep 11, 2006 | 7.431 | 7.640 | 7.431 | 7.482 | 101,903 | +0.01(+0.10%) |
Sep 08, 2006 | 7.458 | 7.516 | 7.339 | 7.475 | 35,453 | +0.02(+0.23%) |
Sep 07, 2006 | 7.468 | 7.472 | 7.356 | 7.458 | 54,151 | -0.05(-0.71%) |
Sep 06, 2006 | 7.548 | 7.623 | 7.468 | 7.511 | 41,141 | -0.11(-1.46%) |
Sep 05, 2006 | 7.688 | 7.688 | 7.470 | 7.623 | 120,581 | -0.07(-0.85%) |
Sep 01, 2006 | 7.834 | 7.834 | 7.676 | 7.688 | 159,034 | -0.13(-1.64%) |
Aug 31, 2006 | 7.977 | 8.004 | 7.739 | 7.817 | 68,076 | -0.13(-1.62%) |
Aug 30, 2006 | 7.664 | 8.045 | 7.664 | 7.945 | 114,599 | +0.18(+2.34%) |
Aug 29, 2006 | 7.725 | 7.802 | 7.688 | 7.763 | 115,413 | +0.06(+0.82%) |
Aug 28, 2006 | 7.700 | 7.761 | 7.679 | 7.700 | 90,726 | +0.01(+0.13%) |
Aug 25, 2006 | 7.717 | 7.870 | 7.688 | 7.691 | 32,702 | -0.01(-0.19%) |
Aug 24, 2006 | 7.688 | 7.749 | 7.591 | 7.705 | 126,241 | +0.02(+0.25%) |
Aug 23, 2006 | 8.034 | 8.079 | 7.669 | 7.686 | 86,405 | -0.41(-5.03%) |
Aug 22, 2006 | 8.006 | 8.101 | 8.001 | 8.093 | 47,661 | +0.05(+0.63%) |
Aug 21, 2006 | 7.948 | 8.081 | 7.948 | 8.042 | 105,427 | -0.00(-0.06%) |
Aug 18, 2006 | 8.021 | 8.064 | 7.868 | 8.047 | 160,546 | +0.05(+0.58%) |
Aug 17, 2006 | 8.147 | 8.185 | 7.940 | 8.001 | 109,113 | -0.03(-0.42%) |
Aug 16, 2006 | 7.628 | 8.067 | 7.603 | 8.035 | 441,530 | +0.50(+6.70%) |
Aug 15, 2006 | 7.463 | 7.567 | 7.419 | 7.531 | 48,876 | +0.18(+2.41%) |
Aug 14, 2006 | 7.286 | 7.354 | 7.254 | 7.354 | 65,217 | +0.17(+2.33%) |
Aug 11, 2006 | 7.283 | 7.492 | 7.174 | 7.186 | 78,923 | -0.16(-2.15%) |
Aug 10, 2006 | 7.300 | 7.434 | 7.300 | 7.344 | 34,420 | +0.05(+0.63%) |
Aug 09, 2006 | 7.501 | 7.640 | 7.276 | 7.298 | 74,178 | -0.17(-2.34%) |
Aug 08, 2006 | 7.417 | 7.584 | 7.417 | 7.472 | 167,343 | +0.05(+0.62%) |
Aug 07, 2006 | 7.443 | 7.518 | 7.402 | 7.426 | 65,929 | -0.09(-1.23%) |
Aug 04, 2006 | 7.601 | 7.725 | 7.463 | 7.518 | 103,005 | -0.00(-0.06%) |
Aug 03, 2006 | 7.438 | 7.562 | 7.419 | 7.523 | 192,487 | -0.00(-0.03%) |
Aug 02, 2006 | 7.368 | 7.526 | 7.341 | 7.526 | 170,392 | +0.23(+3.09%) |
Aug 01, 2006 | 7.436 | 7.470 | 7.281 | 7.300 | 82,535 | -0.22(-2.93%) |
Jul 31, 2006 | 7.426 | 7.628 | 7.414 | 7.521 | 93,376 | -0.05(-0.70%) |
Jul 28, 2006 | 7.397 | 7.603 | 7.397 | 7.574 | 113,250 | +0.23(+3.17%) |
Jul 27, 2006 | 7.594 | 7.691 | 7.337 | 7.341 | 146,978 | -0.24(-3.17%) |
Jul 26, 2006 | 7.754 | 7.860 | 7.555 | 7.582 | 178,891 | -0.25(-3.16%) |
Jul 25, 2006 | 7.712 | 7.931 | 7.669 | 7.829 | 269,519 | +0.09(+1.19%) |
Jul 24, 2006 | 7.518 | 7.749 | 7.528 | 7.737 | 382,480 | +0.22(+2.90%) |
Jul 21, 2006 | 7.312 | 7.562 | 7.312 | 7.518 | 298,409 | +0.15(+1.97%) |
Jul 20, 2006 | 7.623 | 7.630 | 7.349 | 7.373 | 70,242 | -0.21(-2.78%) |
Jul 19, 2006 | 7.527 | 7.749 | 7.489 | 7.584 | 187,772 | +0.06(+0.76%) |
Jul 18, 2006 | 7.290 | 7.615 | 7.290 | 7.527 | 328,703 | +0.16(+2.22%) |
Jul 17, 2006 | 7.252 | 7.453 | 7.252 | 7.363 | 121,043 | +0.10(+1.40%) |
Jul 14, 2006 | 7.366 | 7.431 | 7.227 | 7.261 | 92,529 | -0.14(-1.84%) |
Jul 13, 2006 | 7.511 | 7.514 | 7.373 | 7.397 | 173,314 | -0.18(-2.34%) |
Jul 12, 2006 | 7.611 | 7.785 | 7.572 | 7.574 | 307,444 | -0.07(-0.89%) |
Jul 11, 2006 | 7.475 | 7.761 | 7.397 | 7.642 | 591,194 | +0.14(+1.84%) |
Jul 10, 2006 | 7.480 | 7.613 | 7.305 | 7.504 | 76,589 | +0.05(+0.72%) |
Jul 07, 2006 | 7.613 | 7.613 | 7.424 | 7.451 | 106,015 | -0.14(-1.88%) |
Jul 06, 2006 | 7.574 | 7.734 | 7.555 | 7.594 | 166,637 | +0.00(+0.03%) |
Jul 05, 2006 | 7.909 | 8.105 | 7.506 | 7.591 | 326,515 | -0.32(-4.02%) |
Jul 03, 2006 | 7.805 | 7.989 | 7.805 | 7.909 | 123,066 | +0.01(+0.15%) |
Jun 30, 2006 | 8.115 | 8.166 | 7.800 | 7.897 | 623,871 | -0.13(-1.57%) |
Jun 29, 2006 | 8.265 | 8.309 | 7.812 | 8.023 | 391,153 | -0.15(-1.87%) |
Jun 28, 2006 | 8.280 | 8.372 | 8.127 | 8.176 | 89,662 | -0.11(-1.38%) |
Jun 27, 2006 | 8.331 | 8.399 | 8.256 | 8.290 | 97,694 | -0.08(-0.98%) |
Jun 26, 2006 | 8.326 | 8.379 | 8.241 | 8.372 | 109,676 | +0.14(+1.71%) |
Jun 23, 2006 | 8.207 | 8.426 | 8.200 | 8.232 | 125,290 | -0.07(-0.79%) |
Jun 22, 2006 | 8.265 | 8.302 | 8.033 | 8.297 | 108,621 | -0.05(-0.64%) |
Jun 21, 2006 | 8.054 | 8.484 | 8.023 | 8.350 | 105,949 | +0.32(+3.92%) |
Jun 20, 2006 | 8.040 | 8.248 | 7.919 | 8.035 | 66,551 | -0.08(-0.93%) |
Jun 19, 2006 | 8.275 | 8.302 | 7.904 | 8.110 | 86,471 | -0.17(-2.05%) |
Jun 16, 2006 | 8.726 | 8.763 | 8.248 | 8.280 | 412,184 | -0.49(-5.56%) |
Jun 15, 2006 | 8.474 | 8.792 | 8.401 | 8.767 | 207,426 | +0.41(+4.93%) |
Jun 14, 2006 | 8.307 | 8.435 | 8.149 | 8.355 | 130,760 | +0.13(+1.59%) |
Jun 13, 2006 | 7.826 | 8.302 | 7.826 | 8.224 | 195,546 | +0.29(+3.64%) |
Jun 12, 2006 | 8.515 | 8.559 | 7.899 | 7.936 | 127,230 | -0.65(-7.57%) |
Jun 09, 2006 | 8.421 | 8.629 | 8.278 | 8.586 | 187,783 | +0.09(+1.11%) |
Jun 08, 2006 | 8.312 | 8.520 | 8.219 | 8.491 | 111,738 | +0.09(+1.07%) |
Jun 07, 2006 | 8.241 | 8.748 | 8.212 | 8.401 | 108,712 | +0.16(+1.88%) |
Jun 06, 2006 | 8.377 | 8.406 | 8.198 | 8.246 | 215,640 | -0.14(-1.62%) |
Jun 05, 2006 | 8.678 | 8.678 | 8.382 | 8.382 | 146,046 | -0.38(-4.37%) |
Jun 02, 2006 | 8.860 | 8.913 | 8.612 | 8.765 | 220,480 | -0.06(-0.71%) |
Jun 01, 2006 | 8.763 | 8.857 | 8.753 | 8.828 | 319,646 | +0.07(+0.75%) |
May 31, 2006 | 8.518 | 8.767 | 8.469 | 8.763 | 501,217 | +0.25(+2.93%) |
May 30, 2006 | 8.683 | 8.683 | 8.367 | 8.513 | 227,688 | -0.24(-2.72%) |
May 26, 2006 | 8.717 | 8.852 | 8.661 | 8.750 | 511,336 | +0.03(+0.39%) |
May 25, 2006 | 8.566 | 8.717 | 8.469 | 8.717 | 156,678 | +0.21(+2.51%) |
May 24, 2006 | 8.489 | 8.537 | 8.338 | 8.503 | 284,582 | +0.01(+0.17%) |
May 23, 2006 | 7.938 | 8.828 | 7.768 | 8.489 | 653,984 | -0.45(-5.05%) |
May 22, 2006 | 8.964 | 8.969 | 8.741 | 8.940 | 47,859 | -0.03(-0.30%) |
May 19, 2006 | 8.763 | 9.061 | 8.755 | 8.966 | 102,774 | +0.13(+1.43%) |
May 18, 2006 | 8.848 | 8.959 | 8.833 | 8.840 | 71,256 | +0.04(+0.47%) |
May 17, 2006 | 8.763 | 8.862 | 8.719 | 8.799 | 46,322 | -0.05(-0.60%) |
May 16, 2006 | 8.881 | 8.889 | 8.840 | 8.852 | 46,795 | -0.04(-0.46%) |
May 15, 2006 | 8.840 | 8.998 | 8.828 | 8.894 | 166,513 | +0.02(+0.27%) |
May 12, 2006 | 8.986 | 9.107 | 8.855 | 8.869 | 51,141 | -0.17(-1.93%) |
May 11, 2006 | 9.459 | 9.510 | 9.039 | 9.044 | 49,384 | -0.39(-4.14%) |
May 10, 2006 | 9.478 | 9.510 | 9.383 | 9.434 | 111,958 | -0.03(-0.36%) |
May 09, 2006 | 9.507 | 9.514 | 9.415 | 9.468 | 128,407 | -0.04(-0.38%) |
May 08, 2006 | 9.347 | 9.604 | 9.347 | 9.505 | 186,950 | +0.09(+0.95%) |
May 05, 2006 | 9.204 | 9.451 | 9.194 | 9.415 | 109,399 | +0.29(+3.16%) |
May 04, 2006 | 8.877 | 9.337 | 8.760 | 9.126 | 186,197 | +0.24(+2.70%) |
May 03, 2006 | 8.886 | 8.974 | 8.734 | 8.886 | 108,365 | +0.04(+0.44%) |
May 02, 2006 | 8.741 | 8.848 | 8.612 | 8.848 | 54,492 | +0.15(+1.70%) |
May 01, 2006 | 8.877 | 8.894 | 8.663 | 8.700 | 60,025 | -0.12(-1.32%) |
Apr 28, 2006 | 8.554 | 8.843 | 8.535 | 8.816 | 176,747 | +0.21(+2.39%) |
Apr 27, 2006 | 8.428 | 8.661 | 8.338 | 8.610 | 111,502 | +0.11(+1.24%) |
Apr 26, 2006 | 8.770 | 8.918 | 8.430 | 8.504 | 44,415 | -0.27(-3.03%) |
Apr 25, 2006 | 8.775 | 8.862 | 8.687 | 8.770 | 35,915 | -0.00(-0.06%) |
Apr 24, 2006 | 9.112 | 9.112 | 8.772 | 8.775 | 32,419 | -0.33(-3.67%) |
Apr 21, 2006 | 9.143 | 9.151 | 9.056 | 9.109 | 156,010 | +0.07(+0.72%) |
Apr 20, 2006 | 9.034 | 9.066 | 8.949 | 9.044 | 20,893 | +0.05(+0.51%) |
Apr 19, 2006 | 8.932 | 8.998 | 8.850 | 8.998 | 59,789 | +0.05(+0.60%) |
Apr 18, 2006 | 8.911 | 8.983 | 8.823 | 8.945 | 94,932 | +0.03(+0.38%) |
Apr 17, 2006 | 8.864 | 9.025 | 8.862 | 8.911 | 154,759 | -0.06(-0.70%) |
Apr 13, 2006 | 8.986 | 9.010 | 8.949 | 8.974 | 19,945 | -0.01(-0.13%) |
Apr 12, 2006 | 8.937 | 9.012 | 8.918 | 8.986 | 147,255 | +0.05(+0.54%) |
Apr 11, 2006 | 8.930 | 8.954 | 8.864 | 8.937 | 109,077 | -0.04(-0.41%) |
Apr 10, 2006 | 8.971 | 8.974 | 8.913 | 8.974 | 37,636 | +0.06(+0.63%) |
Apr 07, 2006 | 8.971 | 8.974 | 8.864 | 8.918 | 49,483 | +0.00(+0.03%) |
Apr 06, 2006 | 8.935 | 8.974 | 8.792 | 8.915 | 128,893 | -0.06(-0.68%) |
Apr 05, 2006 | 9.066 | 9.066 | 8.898 | 8.976 | 24,483 | -0.10(-1.15%) |
Apr 04, 2006 | 9.034 | 9.143 | 8.845 | 9.080 | 81,328 | +0.25(+2.83%) |
Apr 03, 2006 | 8.966 | 9.209 | 8.803 | 8.831 | 66,666 | -0.18(-1.97%) |
Mar 31, 2006 | 8.932 | 9.008 | 8.658 | 9.008 | 139,710 | +0.13(+1.45%) |
Mar 30, 2006 | 8.852 | 8.966 | 8.760 | 8.879 | 69,731 | -0.01(-0.08%) |
Mar 29, 2006 | 8.915 | 8.961 | 8.704 | 8.886 | 94,476 | +0.02(+0.19%) |
Mar 28, 2006 | 8.915 | 9.005 | 8.673 | 8.869 | 74,165 | -0.09(-0.97%) |
Mar 27, 2006 | 9.172 | 9.172 | 8.915 | 8.957 | 60,654 | -0.32(-3.45%) |
Mar 24, 2006 | 9.211 | 9.301 | 9.175 | 9.277 | 130,889 | +0.04(+0.39%) |
Mar 23, 2006 | 9.323 | 9.345 | 9.139 | 9.240 | 23,914 | -0.09(-0.94%) |
Mar 22, 2006 | 9.359 | 9.369 | 9.240 | 9.328 | 51,677 | -0.06(-0.65%) |
Mar 21, 2006 | 9.432 | 9.456 | 9.333 | 9.388 | 44,417 | -0.05(-0.54%) |
Mar 20, 2006 | 9.650 | 9.660 | 9.386 | 9.439 | 94,739 | -0.18(-1.84%) |
Mar 17, 2006 | 9.701 | 9.701 | 9.587 | 9.616 | 247,300 | -0.11(-1.10%) |
Mar 16, 2006 | 9.793 | 9.793 | 9.673 | 9.723 | 120,094 | -0.01(-0.07%) |
Mar 15, 2006 | 9.786 | 9.842 | 9.696 | 9.730 | 25,360 | -0.02(-0.17%) |
Mar 14, 2006 | 9.531 | 9.774 | 9.495 | 9.747 | 107,881 | +0.24(+2.50%) |
Mar 13, 2006 | 9.386 | 9.662 | 9.386 | 9.510 | 114,402 | +0.15(+1.55%) |
Mar 10, 2006 | 9.143 | 9.364 | 9.131 | 9.364 | 39,310 | +0.35(+3.93%) |
Mar 09, 2006 | 9.171 | 9.270 | 8.942 | 9.010 | 51,185 | -0.18(-1.98%) |
Mar 08, 2006 | 8.874 | 9.216 | 8.818 | 9.192 | 83,876 | +0.26(+2.88%) |
Mar 07, 2006 | 8.923 | 8.995 | 8.831 | 8.935 | 49,632 | +0.00(+0.00%) |
Mar 06, 2006 | 8.578 | 8.995 | 8.576 | 8.935 | 54,673 | +0.28(+3.19%) |
Mar 03, 2006 | 8.586 | 8.898 | 8.462 | 8.658 | 24,238 | -0.02(-0.22%) |
Mar 02, 2006 | 8.692 | 8.704 | 8.620 | 8.678 | 31,910 | -0.05(-0.61%) |