Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.98 | 14.10 | 13.81 | 14.00 | 867,692 | +0.02(+0.12%) |
Mar 29, 2007 | 14.11 | 14.17 | 13.92 | 13.98 | 906,919 | -0.03(-0.20%) |
Mar 28, 2007 | 14.01 | 14.04 | 13.87 | 14.01 | 395,728 | -0.02(-0.14%) |
Mar 27, 2007 | 14.13 | 14.17 | 13.96 | 14.03 | 803,793 | -0.15(-1.09%) |
Mar 26, 2007 | 14.23 | 14.26 | 14.05 | 14.19 | 439,643 | -0.02(-0.14%) |
Mar 23, 2007 | 14.24 | 14.28 | 14.20 | 14.21 | 340,464 | -0.06(-0.43%) |
Mar 22, 2007 | 14.34 | 14.39 | 14.14 | 14.27 | 677,722 | -0.02(-0.17%) |
Mar 21, 2007 | 14.17 | 14.33 | 14.03 | 14.29 | 501,815 | +0.15(+1.03%) |
Mar 20, 2007 | 14.03 | 14.18 | 14.02 | 14.15 | 524,019 | +0.12(+0.84%) |
Mar 19, 2007 | 14.06 | 14.14 | 13.99 | 14.03 | 485,039 | +0.04(+0.32%) |
Mar 16, 2007 | 14.00 | 14.04 | 13.89 | 13.98 | 901,245 | +0.02(+0.14%) |
Mar 15, 2007 | 13.82 | 13.97 | 13.74 | 13.96 | 954,041 | +0.14(+1.00%) |
Mar 14, 2007 | 13.83 | 13.88 | 13.54 | 13.83 | 1,321,645 | +0.01(+0.06%) |
Mar 13, 2007 | 13.89 | 13.97 | 13.77 | 13.82 | 1,777,572 | -0.08(-0.55%) |
Mar 12, 2007 | 13.72 | 13.91 | 13.65 | 13.89 | 544,250 | +0.21(+1.51%) |
Mar 09, 2007 | 13.66 | 13.72 | 13.51 | 13.69 | 597,293 | +0.11(+0.81%) |
Mar 08, 2007 | 13.57 | 13.68 | 13.52 | 13.58 | 649,103 | +0.11(+0.81%) |
Mar 07, 2007 | 13.46 | 13.53 | 13.31 | 13.47 | 485,039 | +0.00(+0.03%) |
Mar 06, 2007 | 13.18 | 13.50 | 13.17 | 13.46 | 739,894 | +0.31(+2.37%) |
Mar 05, 2007 | 13.17 | 13.44 | 13.11 | 13.15 | 1,206,679 | -0.32(-2.35%) |
Mar 02, 2007 | 13.74 | 13.79 | 13.44 | 13.47 | 724,104 | -0.34(-2.46%) |
Mar 01, 2007 | 13.68 | 13.91 | 13.56 | 13.81 | 709,795 | -0.04(-0.26%) |
Feb 28, 2007 | 13.74 | 14.00 | 13.46 | 13.85 | 1,250,591 | +0.11(+0.80%) |
Feb 27, 2007 | 14.15 | 14.15 | 13.66 | 13.74 | 1,343,849 | -0.61(-4.27%) |
Feb 26, 2007 | 14.55 | 14.56 | 14.26 | 14.35 | 944,170 | -0.16(-1.12%) |
Feb 23, 2007 | 14.29 | 14.51 | 14.27 | 14.51 | 876,820 | +0.22(+1.56%) |
Feb 22, 2007 | 14.40 | 14.44 | 14.25 | 14.29 | 685,617 | -0.11(-0.79%) |
Feb 21, 2007 | 14.33 | 14.43 | 14.22 | 14.40 | 663,906 | +0.05(+0.37%) |
Feb 20, 2007 | 14.17 | 14.40 | 14.03 | 14.35 | 521,552 | +0.11(+0.80%) |
Feb 16, 2007 | 14.46 | 14.46 | 14.21 | 14.24 | 955,522 | -0.22(-1.54%) |
Feb 15, 2007 | 14.35 | 14.51 | 14.29 | 14.46 | 691,785 | +0.13(+0.88%) |
Feb 14, 2007 | 14.17 | 14.39 | 14.17 | 14.33 | 917,348 | +0.17(+1.20%) |
Feb 13, 2007 | 14.05 | 14.17 | 14.03 | 14.16 | 392,388 | +0.15(+1.10%) |
Feb 12, 2007 | 14.03 | 14.11 | 13.98 | 14.01 | 685,188 | +0.02(+0.17%) |
Feb 09, 2007 | 14.05 | 14.09 | 13.91 | 13.98 | 687,591 | -0.05(-0.35%) |
Feb 08, 2007 | 14.11 | 14.11 | 13.98 | 14.03 | 844,501 | -0.08(-0.57%) |
Feb 07, 2007 | 14.25 | 14.27 | 14.07 | 14.11 | 1,074,438 | -0.09(-0.60%) |
Feb 06, 2007 | 14.03 | 14.20 | 13.97 | 14.20 | 958,236 | +0.19(+1.36%) |
Feb 05, 2007 | 14.17 | 14.19 | 13.95 | 14.01 | 818,102 | -0.17(-1.17%) |
Feb 02, 2007 | 14.14 | 14.19 | 14.02 | 14.17 | 922,709 | +0.09(+0.63%) |
Feb 01, 2007 | 14.13 | 14.19 | 14.01 | 14.09 | 821,309 | +0.04(+0.26%) |
Jan 31, 2007 | 13.91 | 14.06 | 13.81 | 14.05 | 942,199 | +0.15(+1.05%) |
Jan 30, 2007 | 13.82 | 13.96 | 13.80 | 13.90 | 786,276 | +0.09(+0.62%) |
Jan 29, 2007 | 13.90 | 13.98 | 13.74 | 13.82 | 799,352 | -0.03(-0.21%) |
Jan 26, 2007 | 13.90 | 13.94 | 13.71 | 13.85 | 833,152 | -0.05(-0.35%) |
Jan 25, 2007 | 13.85 | 14.03 | 13.74 | 13.89 | 1,608,820 | +0.04(+0.32%) |
Jan 24, 2007 | 13.34 | 13.87 | 13.16 | 13.85 | 2,915,909 | +0.83(+6.42%) |
Jan 23, 2007 | 12.88 | 13.05 | 12.83 | 13.02 | 642,442 | +0.13(+1.04%) |
Jan 22, 2007 | 12.96 | 13.04 | 12.83 | 12.88 | 805,520 | -0.06(-0.47%) |
Jan 19, 2007 | 12.93 | 13.01 | 12.89 | 12.94 | 859,303 | +0.03(+0.22%) |
Jan 18, 2007 | 13.01 | 13.08 | 12.90 | 12.91 | 1,167,449 | -0.06(-0.44%) |
Jan 17, 2007 | 12.93 | 13.06 | 12.91 | 12.97 | 501,322 | +0.01(+0.09%) |
Jan 16, 2007 | 12.85 | 13.03 | 12.85 | 12.96 | 988,088 | +0.17(+1.30%) |
Jan 12, 2007 | 12.67 | 12.84 | 12.67 | 12.79 | 549,184 | +0.06(+0.51%) |
Jan 11, 2007 | 12.61 | 12.77 | 12.61 | 12.73 | 735,453 | +0.19(+1.49%) |
Jan 10, 2007 | 12.52 | 12.57 | 12.43 | 12.54 | 583,724 | -0.04(-0.32%) |
Jan 09, 2007 | 12.54 | 12.67 | 12.48 | 12.58 | 814,401 | +0.00(+0.00%) |
Jan 08, 2007 | 12.54 | 12.66 | 12.48 | 12.58 | 823,777 | +0.02(+0.16%) |
Jan 05, 2007 | 12.44 | 12.77 | 12.44 | 12.56 | 685,617 | -0.24(-1.87%) |
Jan 04, 2007 | 12.84 | 12.91 | 12.63 | 12.80 | 1,532,092 | -0.08(-0.63%) |
Jan 03, 2007 | 13.01 | 13.12 | 12.79 | 12.88 | 1,909,564 | -0.02(-0.19%) |
Dec 29, 2006 | 12.91 | 12.97 | 12.85 | 12.91 | 736,440 | -0.00(-0.03%) |
Dec 28, 2006 | 12.93 | 12.97 | 12.86 | 12.91 | 479,364 | -0.02(-0.13%) |
Dec 27, 2006 | 12.88 | 13.01 | 12.86 | 12.93 | 590,385 | +0.12(+0.92%) |
Dec 26, 2006 | 12.63 | 12.87 | 12.63 | 12.81 | 485,285 | +0.16(+1.28%) |
Dec 22, 2006 | 12.63 | 12.70 | 12.45 | 12.65 | 1,022,628 | +0.01(+0.10%) |
Dec 21, 2006 | 12.75 | 12.82 | 12.61 | 12.63 | 787,016 | -0.11(-0.86%) |
Dec 20, 2006 | 12.78 | 12.95 | 12.69 | 12.74 | 700,913 | -0.06(-0.51%) |
Dec 19, 2006 | 12.71 | 12.87 | 12.62 | 12.81 | 610,123 | +0.09(+0.67%) |
Dec 18, 2006 | 12.87 | 13.08 | 12.68 | 12.72 | 931,097 | -0.12(-0.95%) |
Dec 15, 2006 | 13.01 | 13.03 | 12.83 | 12.84 | 718,183 | -0.15(-1.12%) |
Dec 14, 2006 | 12.86 | 13.07 | 12.82 | 12.99 | 891,870 | +0.18(+1.39%) |
Dec 13, 2006 | 12.86 | 12.99 | 12.77 | 12.81 | 553,132 | +0.02(+0.13%) |
Dec 12, 2006 | 12.90 | 12.91 | 12.74 | 12.80 | 452,226 | -0.10(-0.79%) |
Dec 11, 2006 | 12.95 | 13.09 | 12.87 | 12.90 | 577,803 | -0.05(-0.41%) |
Dec 08, 2006 | 12.95 | 13.06 | 12.87 | 12.95 | 409,051 | +0.00(+0.00%) |
Dec 07, 2006 | 13.08 | 13.15 | 12.82 | 12.95 | 717,443 | -0.13(-1.02%) |
Dec 06, 2006 | 13.10 | 13.19 | 13.05 | 13.08 | 331,336 | -0.04(-0.28%) |
Dec 05, 2006 | 13.21 | 13.36 | 13.08 | 13.12 | 932,577 | -0.08(-0.61%) |
Dec 04, 2006 | 13.01 | 13.27 | 13.01 | 13.20 | 785,043 | +0.20(+1.56%) |
Dec 01, 2006 | 12.98 | 13.26 | 12.87 | 13.00 | 715,716 | -0.22(-1.66%) |
Nov 30, 2006 | 13.10 | 13.30 | 13.01 | 13.22 | 1,510,134 | +0.11(+0.87%) |
Nov 29, 2006 | 12.91 | 13.10 | 12.90 | 13.10 | 1,447,962 | +0.22(+1.70%) |
Nov 28, 2006 | 12.96 | 13.05 | 12.77 | 12.89 | 1,291,299 | +4.23(+48.86%) |
Nov 27, 2006 | 8.804 | 8.809 | 8.634 | 8.656 | 1,801,873 | -0.21(-2.42%) |
Nov 24, 2006 | 8.760 | 8.978 | 8.730 | 8.870 | 1,063,212 | +0.07(+0.84%) |
Nov 22, 2006 | 8.715 | 8.842 | 8.669 | 8.797 | 1,659,396 | +0.08(+0.93%) |
Nov 21, 2006 | 8.667 | 8.715 | 8.602 | 8.715 | 555,105 | +0.06(+0.67%) |
Nov 20, 2006 | 8.611 | 8.678 | 8.561 | 8.658 | 683,520 | +0.03(+0.33%) |
Nov 17, 2006 | 8.665 | 8.737 | 8.528 | 8.629 | 585,451 | -0.00(-0.02%) |
Nov 16, 2006 | 8.670 | 8.701 | 8.575 | 8.631 | 434,092 | -0.00(-0.04%) |
Nov 15, 2006 | 8.559 | 8.679 | 8.559 | 8.634 | 518,838 | +0.06(+0.76%) |
Nov 14, 2006 | 8.465 | 8.827 | 8.427 | 8.570 | 676,118 | +0.11(+1.34%) |
Nov 13, 2006 | 8.510 | 8.517 | 8.386 | 8.456 | 757,904 | -0.06(-0.66%) |
Nov 10, 2006 | 8.555 | 8.593 | 8.438 | 8.512 | 1,250,838 | +0.07(+0.81%) |
Nov 09, 2006 | 8.470 | 8.481 | 8.391 | 8.443 | 848,571 | -0.02(-0.23%) |
Nov 08, 2006 | 8.427 | 8.512 | 8.400 | 8.463 | 1,241,586 | -0.01(-0.11%) |
Nov 07, 2006 | 8.395 | 8.586 | 8.395 | 8.472 | 1,224,193 | +0.08(+0.99%) |
Nov 06, 2006 | 8.287 | 8.436 | 8.254 | 8.389 | 1,099,849 | +0.08(+1.00%) |
Nov 03, 2006 | 8.236 | 8.326 | 8.177 | 8.307 | 1,198,658 | +0.11(+1.30%) |
Nov 02, 2006 | 8.236 | 8.278 | 8.164 | 8.200 | 1,692,702 | -0.08(-0.96%) |
Nov 01, 2006 | 8.467 | 8.494 | 8.271 | 8.280 | 817,115 | -0.13(-1.54%) |
Oct 31, 2006 | 8.434 | 8.460 | 8.361 | 8.409 | 1,584,642 | +0.01(+0.09%) |
Oct 30, 2006 | 8.415 | 8.443 | 8.352 | 8.402 | 1,682,340 | -0.06(-0.68%) |
Oct 27, 2006 | 8.573 | 8.575 | 8.433 | 8.460 | 1,973,586 | -0.11(-1.32%) |
Oct 26, 2006 | 8.647 | 8.816 | 8.530 | 8.573 | 2,475,771 | +0.14(+1.71%) |
Oct 25, 2006 | 8.467 | 8.476 | 8.370 | 8.429 | 710,535 | -0.04(-0.45%) |
Oct 24, 2006 | 8.404 | 8.499 | 8.375 | 8.467 | 1,597,964 | +0.06(+0.75%) |
Oct 23, 2006 | 8.323 | 8.404 | 8.301 | 8.404 | 1,305,238 | +0.05(+0.65%) |
Oct 20, 2006 | 8.436 | 8.438 | 8.252 | 8.350 | 2,257,430 | -0.12(-1.38%) |
Oct 19, 2006 | 8.494 | 8.588 | 8.371 | 8.467 | 2,478,732 | -0.18(-2.12%) |
Oct 18, 2006 | 8.719 | 8.800 | 8.606 | 8.651 | 1,179,784 | -0.03(-0.35%) |
Oct 17, 2006 | 8.780 | 8.789 | 8.629 | 8.681 | 1,417,740 | -0.10(-1.13%) |
Oct 16, 2006 | 8.779 | 8.872 | 8.753 | 8.780 | 2,141,968 | +0.00(+0.02%) |
Oct 13, 2006 | 8.915 | 9.007 | 8.694 | 8.779 | 3,853,914 | +0.36(+4.28%) |
Oct 12, 2006 | 8.308 | 8.431 | 8.281 | 8.418 | 681,299 | +0.15(+1.87%) |
Oct 11, 2006 | 8.225 | 8.296 | 8.195 | 8.263 | 708,315 | +0.04(+0.46%) |
Oct 10, 2006 | 8.215 | 8.251 | 8.171 | 8.225 | 529,200 | +0.02(+0.24%) |
Oct 09, 2006 | 8.080 | 8.233 | 8.071 | 8.206 | 776,037 | +0.10(+1.24%) |
Oct 06, 2006 | 8.148 | 8.148 | 8.044 | 8.105 | 596,553 | -0.04(-0.53%) |
Oct 05, 2006 | 7.914 | 8.166 | 7.914 | 8.148 | 1,085,416 | +0.23(+2.96%) |
Oct 04, 2006 | 7.755 | 7.926 | 7.755 | 7.914 | 784,549 | +0.14(+1.83%) |
Oct 03, 2006 | 7.799 | 7.815 | 7.642 | 7.771 | 1,532,092 | -0.05(-0.58%) |
Oct 02, 2006 | 7.845 | 7.943 | 7.775 | 7.817 | 875,586 | -0.03(-0.37%) |
Sep 29, 2006 | 7.862 | 7.912 | 7.750 | 7.845 | 1,365,190 | +0.02(+0.23%) |
Sep 28, 2006 | 7.824 | 7.858 | 7.710 | 7.827 | 969,954 | +0.01(+0.14%) |
Sep 27, 2006 | 7.883 | 7.912 | 7.766 | 7.817 | 1,247,877 | -0.09(-1.18%) |
Sep 26, 2006 | 7.764 | 7.923 | 7.741 | 7.910 | 999,560 | +0.13(+1.62%) |
Sep 25, 2006 | 7.746 | 7.802 | 7.665 | 7.784 | 893,350 | +0.06(+0.72%) |
Sep 22, 2006 | 7.737 | 7.737 | 7.633 | 7.728 | 667,237 | -0.01(-0.12%) |
Sep 21, 2006 | 7.926 | 7.979 | 7.721 | 7.737 | 1,157,950 | -0.16(-2.01%) |
Sep 20, 2006 | 7.883 | 8.017 | 7.880 | 7.896 | 782,699 | +0.06(+0.74%) |
Sep 19, 2006 | 7.883 | 7.883 | 7.746 | 7.838 | 760,865 | -0.05(-0.62%) |
Sep 18, 2006 | 7.901 | 7.939 | 7.824 | 7.887 | 911,483 | +0.06(+0.83%) |
Sep 15, 2006 | 7.869 | 7.890 | 7.818 | 7.822 | 918,145 | -0.00(-0.05%) |
Sep 14, 2006 | 7.890 | 7.890 | 7.761 | 7.826 | 1,191,627 | -0.09(-1.12%) |
Sep 13, 2006 | 7.746 | 7.926 | 7.743 | 7.914 | 801,942 | +0.15(+1.90%) |
Sep 12, 2006 | 7.730 | 7.771 | 7.672 | 7.766 | 1,277,113 | +0.02(+0.28%) |
Sep 11, 2006 | 7.692 | 7.793 | 7.669 | 7.744 | 767,156 | -0.00(-0.02%) |
Sep 08, 2006 | 7.689 | 7.777 | 7.689 | 7.746 | 845,981 | +0.08(+0.99%) |
Sep 07, 2006 | 7.656 | 7.717 | 7.548 | 7.671 | 941,829 | -0.01(-0.07%) |
Sep 06, 2006 | 7.836 | 7.876 | 7.660 | 7.676 | 952,931 | -0.17(-2.23%) |
Sep 05, 2006 | 7.759 | 7.862 | 7.658 | 7.851 | 937,758 | +0.09(+1.18%) |
Sep 01, 2006 | 7.746 | 7.845 | 7.725 | 7.759 | 966,624 | +0.03(+0.44%) |
Aug 31, 2006 | 7.725 | 7.746 | 7.645 | 7.725 | 1,182,745 | +0.02(+0.23%) |
Aug 30, 2006 | 7.640 | 7.717 | 7.609 | 7.707 | 1,220,122 | +0.07(+0.94%) |
Aug 29, 2006 | 7.593 | 7.665 | 7.563 | 7.635 | 1,417,740 | +0.07(+0.98%) |
Aug 28, 2006 | 7.411 | 7.561 | 7.404 | 7.561 | 925,916 | +0.16(+2.12%) |
Aug 25, 2006 | 7.350 | 7.444 | 7.319 | 7.404 | 391,164 | +0.03(+0.42%) |
Aug 24, 2006 | 7.530 | 7.544 | 7.341 | 7.373 | 969,584 | -0.12(-1.54%) |
Aug 23, 2006 | 7.445 | 7.508 | 7.406 | 7.489 | 784,919 | +0.03(+0.46%) |
Aug 22, 2006 | 7.426 | 7.498 | 7.395 | 7.454 | 508,846 | +0.01(+0.15%) |
Aug 21, 2006 | 7.566 | 7.566 | 7.429 | 7.444 | 472,580 | -0.14(-1.90%) |
Aug 18, 2006 | 7.692 | 7.694 | 7.507 | 7.588 | 810,824 | -0.13(-1.66%) |
Aug 17, 2006 | 7.759 | 7.827 | 7.716 | 7.716 | 794,541 | -0.04(-0.51%) |
Aug 16, 2006 | 7.602 | 7.773 | 7.572 | 7.755 | 1,033,977 | +0.19(+2.50%) |
Aug 15, 2006 | 7.476 | 7.566 | 7.453 | 7.566 | 719,047 | +0.17(+2.24%) |
Aug 14, 2006 | 7.408 | 7.514 | 7.400 | 7.400 | 845,981 | +0.03(+0.39%) |
Aug 11, 2006 | 7.390 | 7.409 | 7.336 | 7.372 | 760,124 | -0.02(-0.24%) |
Aug 10, 2006 | 7.325 | 7.445 | 7.132 | 7.390 | 1,557,626 | +0.15(+2.09%) |
Aug 09, 2006 | 7.314 | 7.373 | 7.235 | 7.238 | 864,854 | -0.03(-0.45%) |
Aug 08, 2006 | 7.476 | 7.476 | 7.247 | 7.271 | 1,442,534 | -0.18(-2.39%) |
Aug 07, 2006 | 7.593 | 7.636 | 7.436 | 7.449 | 1,807,424 | -0.18(-2.36%) |
Aug 04, 2006 | 7.782 | 7.835 | 7.559 | 7.629 | 1,002,521 | -0.07(-0.91%) |
Aug 03, 2006 | 7.602 | 7.762 | 7.584 | 7.699 | 870,035 | +0.03(+0.45%) |
Aug 02, 2006 | 7.557 | 7.692 | 7.550 | 7.665 | 794,911 | +0.13(+1.67%) |
Aug 01, 2006 | 7.638 | 7.649 | 7.510 | 7.539 | 641,702 | -0.10(-1.34%) |
Jul 31, 2006 | 7.667 | 7.703 | 7.609 | 7.642 | 579,160 | -0.03(-0.33%) |
Jul 28, 2006 | 7.564 | 7.705 | 7.564 | 7.667 | 895,940 | +0.16(+2.16%) |
Jul 27, 2006 | 7.656 | 7.683 | 7.499 | 7.505 | 1,333,734 | -0.08(-1.12%) |
Jul 26, 2006 | 7.582 | 7.624 | 7.478 | 7.590 | 1,319,301 | +0.01(+0.14%) |
Jul 25, 2006 | 7.584 | 7.694 | 7.507 | 7.579 | 1,423,661 | +0.08(+1.08%) |
Jul 24, 2006 | 7.305 | 7.503 | 7.330 | 7.498 | 1,836,290 | +0.19(+2.64%) |
Jul 21, 2006 | 7.481 | 7.483 | 7.227 | 7.305 | 1,399,236 | -0.20(-2.69%) |
Jul 20, 2006 | 7.791 | 7.876 | 7.507 | 7.507 | 1,760,425 | -0.13(-1.65%) |
Jul 19, 2006 | 7.554 | 7.741 | 7.548 | 7.633 | 2,495,015 | +0.08(+1.05%) |
Jul 18, 2006 | 7.566 | 7.638 | 7.415 | 7.554 | 1,669,388 | +0.02(+0.31%) |
Jul 17, 2006 | 7.791 | 7.962 | 7.530 | 7.530 | 4,000,832 | -0.04(-0.48%) |
Jul 14, 2006 | 7.701 | 7.701 | 7.485 | 7.566 | 1,068,393 | -0.14(-1.82%) |
Jul 13, 2006 | 7.764 | 7.818 | 7.651 | 7.707 | 1,567,248 | -0.09(-1.13%) |
Jul 12, 2006 | 7.899 | 7.901 | 7.694 | 7.795 | 2,087,938 | -0.13(-1.64%) |
Jul 11, 2006 | 8.025 | 8.049 | 7.863 | 7.925 | 2,542,014 | -0.13(-1.61%) |
Jul 10, 2006 | 8.188 | 8.197 | 8.031 | 8.054 | 1,846,652 | -0.09(-1.13%) |
Jul 07, 2006 | 8.298 | 8.314 | 8.114 | 8.146 | 1,784,480 | -0.13(-1.57%) |
Jul 06, 2006 | 8.319 | 8.377 | 8.240 | 8.276 | 1,412,189 | -0.01(-0.09%) |
Jul 05, 2006 | 8.566 | 8.566 | 8.252 | 8.283 | 1,515,438 | -0.29(-3.38%) |
Jul 03, 2006 | 8.557 | 8.573 | 8.485 | 8.573 | 239,805 | +0.04(+0.44%) |
Jun 30, 2006 | 8.595 | 8.629 | 8.492 | 8.535 | 902,602 | -0.05(-0.63%) |
Jun 29, 2006 | 8.233 | 8.602 | 8.215 | 8.589 | 1,383,693 | +0.46(+5.72%) |
Jun 28, 2006 | 8.134 | 8.137 | 8.053 | 8.125 | 623,198 | +0.02(+0.27%) |
Jun 27, 2006 | 8.242 | 8.265 | 8.072 | 8.103 | 784,549 | -0.12(-1.51%) |
Jun 26, 2006 | 8.247 | 8.274 | 8.184 | 8.227 | 476,650 | -0.00(-0.02%) |
Jun 23, 2006 | 8.153 | 8.307 | 8.089 | 8.229 | 630,970 | +0.08(+0.93%) |
Jun 22, 2006 | 8.260 | 8.407 | 8.139 | 8.153 | 2,349,577 | -0.01(-0.13%) |
Jun 21, 2006 | 8.024 | 8.171 | 7.993 | 8.164 | 1,150,919 | +0.14(+1.75%) |
Jun 20, 2006 | 7.998 | 8.060 | 7.914 | 8.024 | 1,164,241 | +0.02(+0.29%) |
Jun 19, 2006 | 8.101 | 8.117 | 7.975 | 8.000 | 946,270 | -0.10(-1.22%) |
Jun 16, 2006 | 8.179 | 8.189 | 8.058 | 8.099 | 1,112,062 | -0.07(-0.88%) |
Jun 15, 2006 | 7.926 | 8.180 | 7.880 | 8.171 | 2,220,793 | +0.23(+2.86%) |
Jun 14, 2006 | 7.925 | 7.997 | 7.890 | 7.944 | 2,169,353 | +0.01(+0.14%) |
Jun 13, 2006 | 7.746 | 8.029 | 7.744 | 7.934 | 3,187,417 | +0.43(+5.71%) |
Jun 12, 2006 | 7.773 | 7.773 | 7.505 | 7.505 | 1,726,749 | -0.24(-3.12%) |
Jun 09, 2006 | 7.674 | 7.806 | 7.636 | 7.746 | 1,628,310 | +0.07(+0.96%) |
Jun 08, 2006 | 7.827 | 7.845 | 7.505 | 7.672 | 2,765,167 | -0.28(-3.56%) |
Jun 07, 2006 | 8.107 | 8.146 | 7.944 | 7.955 | 992,529 | -0.15(-1.91%) |
Jun 06, 2006 | 8.215 | 8.243 | 7.984 | 8.110 | 1,300,797 | -0.10(-1.27%) |
Jun 05, 2006 | 8.479 | 8.488 | 8.204 | 8.215 | 833,028 | -0.27(-3.21%) |
Jun 02, 2006 | 8.404 | 8.501 | 8.404 | 8.487 | 1,214,941 | +0.10(+1.16%) |
Jun 01, 2006 | 8.256 | 8.389 | 8.256 | 8.389 | 800,092 | +0.17(+2.06%) |
May 31, 2006 | 8.110 | 8.225 | 8.108 | 8.220 | 1,122,794 | +0.13(+1.58%) |
May 30, 2006 | 8.207 | 8.216 | 8.081 | 8.092 | 736,070 | -0.16(-1.94%) |
May 26, 2006 | 8.260 | 8.276 | 8.206 | 8.252 | 942,569 | +0.01(+0.13%) |
May 25, 2006 | 8.303 | 8.308 | 8.164 | 8.242 | 1,167,202 | +0.12(+1.46%) |
May 24, 2006 | 8.179 | 8.245 | 7.955 | 8.123 | 1,901,792 | -0.12(-1.44%) |
May 23, 2006 | 8.467 | 8.479 | 8.234 | 8.242 | 1,363,709 | -0.13(-1.59%) |
May 22, 2006 | 8.449 | 8.488 | 8.269 | 8.375 | 1,115,762 | -0.15(-1.75%) |
May 19, 2006 | 8.602 | 8.708 | 8.488 | 8.525 | 1,969,515 | +0.10(+1.18%) |
May 18, 2006 | 8.395 | 8.494 | 8.380 | 8.425 | 706,464 | +0.05(+0.58%) |
May 17, 2006 | 8.467 | 8.503 | 8.368 | 8.377 | 1,072,834 | -0.15(-1.73%) |
May 16, 2006 | 8.638 | 8.717 | 8.508 | 8.525 | 721,637 | -0.14(-1.58%) |
May 15, 2006 | 8.661 | 8.694 | 8.562 | 8.661 | 897,050 | -0.01(-0.12%) |
May 12, 2006 | 8.744 | 8.782 | 8.672 | 8.672 | 1,156,100 | -0.09(-0.99%) |
May 11, 2006 | 9.005 | 9.056 | 8.687 | 8.759 | 1,351,127 | -0.24(-2.64%) |
May 10, 2006 | 8.989 | 9.067 | 8.946 | 8.996 | 478,501 | +0.01(+0.08%) |
May 09, 2006 | 9.079 | 9.132 | 8.984 | 8.989 | 657,615 | -0.07(-0.78%) |
May 08, 2006 | 9.110 | 9.171 | 9.058 | 9.060 | 541,783 | -0.05(-0.49%) |
May 05, 2006 | 9.142 | 9.211 | 9.096 | 9.105 | 957,372 | +0.03(+0.36%) |
May 04, 2006 | 8.937 | 9.078 | 8.930 | 9.072 | 912,593 | +0.16(+1.78%) |
May 03, 2006 | 8.890 | 8.989 | 8.890 | 8.914 | 944,790 | +0.04(+0.41%) |
May 02, 2006 | 8.890 | 8.908 | 8.804 | 8.878 | 658,725 | +0.02(+0.26%) |
May 01, 2006 | 8.881 | 8.978 | 8.834 | 8.854 | 1,011,032 | -0.02(-0.24%) |
Apr 28, 2006 | 8.951 | 8.977 | 8.838 | 8.876 | 1,260,460 | -0.12(-1.32%) |
Apr 27, 2006 | 8.908 | 9.090 | 8.863 | 8.995 | 1,135,376 | +0.06(+0.67%) |
Apr 26, 2006 | 8.968 | 9.070 | 8.908 | 8.935 | 747,542 | +0.00(+0.04%) |
Apr 25, 2006 | 9.027 | 9.072 | 8.928 | 8.932 | 1,064,322 | -0.10(-1.06%) |
Apr 24, 2006 | 9.043 | 9.117 | 8.982 | 9.027 | 1,657,175 | -0.03(-0.28%) |
Apr 21, 2006 | 9.025 | 9.106 | 8.966 | 9.052 | 1,982,837 | +0.03(+0.30%) |
Apr 20, 2006 | 8.431 | 9.115 | 8.404 | 9.025 | 4,705,447 | +0.64(+7.63%) |
Apr 19, 2006 | 8.254 | 8.436 | 8.251 | 8.386 | 1,629,420 | +0.10(+1.22%) |
Apr 18, 2006 | 8.132 | 8.298 | 8.123 | 8.285 | 1,760,795 | +0.15(+1.91%) |
Apr 17, 2006 | 8.168 | 8.222 | 8.069 | 8.130 | 1,338,915 | -0.05(-0.55%) |
Apr 13, 2006 | 8.175 | 8.231 | 8.161 | 8.175 | 1,305,978 | +0.00(+0.00%) |
Apr 12, 2006 | 8.224 | 8.229 | 8.162 | 8.175 | 2,146,039 | -0.05(-0.66%) |
Apr 11, 2006 | 8.224 | 8.271 | 8.215 | 8.229 | 1,779,669 | -0.00(-0.04%) |
Apr 10, 2006 | 8.352 | 8.352 | 8.222 | 8.233 | 1,503,596 | -0.10(-1.15%) |
Apr 07, 2006 | 8.326 | 8.344 | 8.256 | 8.328 | 1,418,110 | +0.03(+0.37%) |
Apr 06, 2006 | 8.247 | 8.299 | 8.198 | 8.298 | 882,618 | +0.05(+0.55%) |
Apr 05, 2006 | 8.152 | 8.285 | 8.139 | 8.252 | 873,366 | +0.10(+1.24%) |
Apr 04, 2006 | 8.130 | 8.184 | 8.080 | 8.152 | 1,105,770 | +0.06(+0.73%) |