Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.911 | 10.02 | 9.773 | 10.02 | 356,184 | +0.13(+1.30%) |
Mar 29, 2007 | 9.842 | 9.937 | 9.769 | 9.888 | 256,501 | +0.07(+0.74%) |
Mar 28, 2007 | 9.937 | 9.957 | 9.789 | 9.815 | 434,290 | -0.19(-1.88%) |
Mar 27, 2007 | 10.07 | 10.10 | 9.954 | 10.00 | 294,794 | -0.07(-0.65%) |
Mar 26, 2007 | 10.06 | 10.20 | 10.02 | 10.07 | 372,595 | +0.02(+0.23%) |
Mar 23, 2007 | 10.05 | 10.10 | 9.977 | 10.05 | 237,659 | -0.04(-0.39%) |
Mar 22, 2007 | 10.05 | 10.10 | 10.02 | 10.09 | 295,402 | +0.04(+0.39%) |
Mar 21, 2007 | 9.986 | 10.09 | 9.838 | 10.05 | 368,645 | +0.08(+0.79%) |
Mar 20, 2007 | 9.954 | 10.02 | 9.822 | 9.967 | 309,686 | +0.14(+1.41%) |
Mar 19, 2007 | 9.825 | 9.934 | 9.750 | 9.829 | 343,420 | +0.08(+0.78%) |
Mar 16, 2007 | 9.723 | 9.921 | 9.601 | 9.753 | 558,286 | +0.03(+0.34%) |
Mar 15, 2007 | 9.506 | 9.723 | 9.463 | 9.720 | 269,265 | +0.23(+2.43%) |
Mar 14, 2007 | 9.503 | 9.562 | 9.243 | 9.490 | 409,369 | -0.07(-0.72%) |
Mar 13, 2007 | 9.970 | 9.921 | 9.483 | 9.559 | 546,129 | -0.41(-4.13%) |
Mar 12, 2007 | 9.809 | 10.07 | 9.809 | 9.970 | 403,291 | +0.09(+0.93%) |
Mar 09, 2007 | 9.977 | 10.09 | 9.799 | 9.878 | 510,268 | -0.08(-0.79%) |
Mar 08, 2007 | 9.792 | 10.03 | 9.700 | 9.957 | 916,294 | +0.28(+2.93%) |
Mar 07, 2007 | 9.657 | 9.858 | 9.657 | 9.674 | 636,695 | -0.01(-0.07%) |
Mar 06, 2007 | 9.444 | 9.756 | 9.444 | 9.680 | 549,168 | +0.46(+5.00%) |
Mar 05, 2007 | 9.542 | 9.746 | 9.216 | 9.220 | 962,185 | -0.57(-5.78%) |
Mar 02, 2007 | 10.28 | 10.28 | 9.786 | 9.786 | 706,291 | -0.30(-3.00%) |
Mar 01, 2007 | 10.05 | 10.18 | 9.845 | 10.09 | 677,811 | -0.04(-0.42%) |
Feb 28, 2007 | 10.15 | 10.17 | 9.805 | 10.13 | 667,694 | -0.07(-0.68%) |
Feb 27, 2007 | 10.28 | 10.34 | 9.871 | 10.20 | 1,043,025 | -0.39(-3.70%) |
Feb 26, 2007 | 10.86 | 10.86 | 10.31 | 10.59 | 980,723 | -0.30(-2.75%) |
Feb 23, 2007 | 11.00 | 11.08 | 10.89 | 10.89 | 325,793 | -0.21(-1.93%) |
Feb 22, 2007 | 11.00 | 11.17 | 11.00 | 11.11 | 306,647 | -0.03(-0.24%) |
Feb 21, 2007 | 11.23 | 11.25 | 11.03 | 11.13 | 634,568 | -0.06(-0.56%) |
Feb 20, 2007 | 11.19 | 11.32 | 11.07 | 11.19 | 1,373,985 | -0.01(-0.09%) |
Feb 16, 2007 | 10.89 | 11.32 | 10.84 | 11.20 | 815,091 | +0.31(+2.84%) |
Feb 15, 2007 | 10.69 | 11.04 | 10.67 | 10.89 | 680,458 | +0.23(+2.19%) |
Feb 14, 2007 | 10.83 | 10.87 | 10.66 | 10.66 | 274,128 | -0.20(-1.88%) |
Feb 13, 2007 | 10.70 | 10.87 | 10.60 | 10.87 | 328,528 | +0.21(+1.98%) |
Feb 12, 2007 | 10.76 | 10.76 | 10.34 | 10.65 | 642,165 | -0.05(-0.46%) |
Feb 09, 2007 | 10.69 | 10.95 | 10.60 | 10.70 | 1,353,623 | +0.09(+0.81%) |
Feb 08, 2007 | 10.77 | 10.80 | 10.40 | 10.62 | 649,763 | -0.19(-1.77%) |
Feb 07, 2007 | 10.76 | 10.86 | 10.57 | 10.81 | 489,298 | -0.03(-0.30%) |
Feb 06, 2007 | 10.44 | 10.84 | 10.43 | 10.84 | 1,126,601 | +0.42(+4.04%) |
Feb 05, 2007 | 10.41 | 10.49 | 10.33 | 10.42 | 234,012 | -0.04(-0.35%) |
Feb 02, 2007 | 10.49 | 10.54 | 10.40 | 10.46 | 200,581 | -0.02(-0.16%) |
Feb 01, 2007 | 10.27 | 10.49 | 10.19 | 10.47 | 269,873 | -0.03(-0.25%) |
Jan 31, 2007 | 10.48 | 10.58 | 10.46 | 10.50 | 251,639 | +0.04(+0.38%) |
Jan 30, 2007 | 10.37 | 10.46 | 10.35 | 10.46 | 137,368 | +0.09(+0.83%) |
Jan 29, 2007 | 10.30 | 10.37 | 10.26 | 10.37 | 315,764 | +0.11(+1.09%) |
Jan 26, 2007 | 10.27 | 10.30 | 10.15 | 10.26 | 300,872 | -0.00(-0.03%) |
Jan 25, 2007 | 10.34 | 10.38 | 10.17 | 10.27 | 305,127 | +0.00(+0.00%) |
Jan 24, 2007 | 10.34 | 10.35 | 10.21 | 10.27 | 290,235 | -0.04(-0.42%) |
Jan 23, 2007 | 10.21 | 10.38 | 10.20 | 10.31 | 239,482 | +0.10(+0.93%) |
Jan 22, 2007 | 10.22 | 10.27 | 10.14 | 10.21 | 361,047 | -0.04(-0.39%) |
Jan 19, 2007 | 10.000 | 10.28 | 9.934 | 10.25 | 306,951 | +0.22(+2.20%) |
Jan 18, 2007 | 10.05 | 10.07 | 9.852 | 10.03 | 1,428,993 | -0.01(-0.10%) |
Jan 17, 2007 | 9.937 | 10.06 | 9.898 | 10.04 | 169,886 | +0.05(+0.46%) |
Jan 16, 2007 | 10.01 | 10.09 | 9.921 | 9.996 | 143,142 | -0.01(-0.10%) |
Jan 12, 2007 | 10.05 | 10.05 | 9.986 | 10.01 | 137,368 | -0.03(-0.29%) |
Jan 11, 2007 | 9.898 | 10.10 | 9.878 | 10.04 | 219,424 | +0.18(+1.84%) |
Jan 10, 2007 | 9.789 | 9.921 | 9.756 | 9.855 | 2,089,698 | +0.00(+0.03%) |
Jan 09, 2007 | 9.878 | 9.927 | 9.687 | 9.852 | 175,053 | +0.01(+0.10%) |
Jan 08, 2007 | 9.726 | 9.864 | 9.657 | 9.842 | 108,800 | +0.12(+1.18%) |
Jan 05, 2007 | 9.888 | 9.888 | 9.641 | 9.726 | 275,344 | -0.21(-2.09%) |
Jan 04, 2007 | 9.871 | 9.934 | 9.756 | 9.934 | 235,227 | +0.10(+1.00%) |
Jan 03, 2007 | 9.970 | 10.04 | 9.730 | 9.835 | 199,366 | -0.07(-0.66%) |
Dec 29, 2006 | 9.871 | 10.06 | 9.855 | 9.901 | 325,489 | +0.05(+0.47%) |
Dec 28, 2006 | 9.792 | 9.907 | 9.736 | 9.855 | 381,713 | +0.07(+0.74%) |
Dec 27, 2006 | 9.733 | 9.782 | 9.687 | 9.782 | 582,903 | +0.04(+0.41%) |
Dec 26, 2006 | 9.519 | 9.786 | 9.519 | 9.743 | 164,112 | +0.22(+2.35%) |
Dec 22, 2006 | 9.542 | 9.555 | 9.430 | 9.519 | 360,135 | -0.04(-0.41%) |
Dec 21, 2006 | 9.657 | 9.730 | 9.542 | 9.559 | 128,858 | -0.07(-0.68%) |
Dec 20, 2006 | 9.638 | 9.657 | 9.542 | 9.624 | 216,385 | +0.02(+0.24%) |
Dec 19, 2006 | 9.440 | 9.631 | 9.355 | 9.601 | 235,227 | +0.15(+1.60%) |
Dec 18, 2006 | 9.187 | 9.457 | 9.184 | 9.450 | 376,242 | +0.23(+2.53%) |
Dec 15, 2006 | 9.496 | 9.516 | 9.203 | 9.216 | 415,751 | -0.29(-3.01%) |
Dec 14, 2006 | 9.437 | 9.588 | 9.397 | 9.503 | 166,847 | +0.07(+0.70%) |
Dec 13, 2006 | 9.598 | 9.624 | 9.424 | 9.437 | 212,434 | -0.09(-0.90%) |
Dec 12, 2006 | 9.506 | 9.532 | 9.450 | 9.523 | 157,122 | +0.03(+0.31%) |
Dec 11, 2006 | 9.447 | 9.536 | 9.434 | 9.493 | 129,466 | +0.06(+0.63%) |
Dec 08, 2006 | 9.437 | 9.552 | 9.378 | 9.434 | 193,591 | -0.04(-0.38%) |
Dec 07, 2006 | 9.437 | 9.542 | 9.378 | 9.470 | 241,609 | +0.01(+0.07%) |
Dec 06, 2006 | 9.509 | 9.582 | 9.444 | 9.463 | 262,579 | -0.10(-1.03%) |
Dec 05, 2006 | 9.575 | 9.736 | 9.555 | 9.562 | 366,517 | -0.05(-0.48%) |
Dec 04, 2006 | 9.328 | 9.657 | 9.328 | 9.608 | 309,686 | +0.32(+3.44%) |
Dec 01, 2006 | 9.266 | 9.312 | 9.233 | 9.289 | 629,705 | -0.00(-0.04%) |
Nov 30, 2006 | 9.272 | 9.355 | 9.249 | 9.292 | 701,124 | +0.02(+0.21%) |
Nov 29, 2006 | 9.361 | 9.378 | 9.246 | 9.272 | 260,148 | -0.02(-0.25%) |
Nov 28, 2006 | 9.295 | 9.335 | 9.220 | 9.295 | 197,238 | -0.08(-0.84%) |
Nov 27, 2006 | 9.437 | 9.447 | 9.279 | 9.374 | 277,471 | -0.08(-0.80%) |
Nov 24, 2006 | 9.230 | 9.453 | 9.216 | 9.450 | 89,654 | +0.18(+1.95%) |
Nov 22, 2006 | 9.332 | 9.332 | 9.230 | 9.269 | 276,255 | -0.02(-0.21%) |
Nov 21, 2006 | 9.378 | 9.378 | 9.272 | 9.289 | 463,769 | -0.08(-0.81%) |
Nov 20, 2006 | 9.440 | 9.467 | 9.312 | 9.365 | 419,398 | -0.08(-0.87%) |
Nov 17, 2006 | 9.444 | 9.447 | 9.309 | 9.447 | 324,881 | +0.08(+0.88%) |
Nov 16, 2006 | 9.417 | 9.486 | 9.279 | 9.365 | 273,824 | -0.05(-0.56%) |
Nov 15, 2006 | 9.411 | 9.444 | 9.342 | 9.417 | 184,170 | +0.01(+0.07%) |
Nov 14, 2006 | 9.368 | 9.411 | 9.286 | 9.411 | 171,710 | +0.07(+0.70%) |
Nov 13, 2006 | 9.213 | 9.391 | 9.197 | 9.345 | 275,344 | +0.13(+1.43%) |
Nov 10, 2006 | 9.022 | 9.213 | 9.022 | 9.213 | 147,093 | +0.17(+1.93%) |
Nov 09, 2006 | 9.184 | 9.207 | 9.003 | 9.039 | 270,785 | -0.17(-1.82%) |
Nov 08, 2006 | 9.144 | 9.216 | 8.983 | 9.207 | 495,376 | +0.03(+0.29%) |
Nov 07, 2006 | 9.003 | 9.256 | 9.003 | 9.180 | 588,981 | +0.23(+2.54%) |
Nov 06, 2006 | 9.065 | 9.072 | 8.947 | 8.953 | 306,647 | -0.31(-3.30%) |
Nov 03, 2006 | 9.361 | 9.361 | 9.174 | 9.259 | 373,203 | -0.05(-0.57%) |
Nov 02, 2006 | 9.220 | 9.312 | 9.174 | 9.312 | 330,048 | +0.11(+1.14%) |
Nov 01, 2006 | 9.164 | 9.332 | 9.131 | 9.207 | 634,568 | +0.06(+0.65%) |
Oct 31, 2006 | 9.263 | 9.263 | 9.101 | 9.147 | 182,043 | -0.03(-0.36%) |
Oct 30, 2006 | 9.147 | 9.223 | 9.147 | 9.180 | 118,221 | +0.06(+0.69%) |
Oct 27, 2006 | 9.174 | 9.213 | 9.095 | 9.118 | 107,280 | -0.06(-0.61%) |
Oct 26, 2006 | 9.213 | 9.213 | 9.111 | 9.174 | 195,719 | -0.01(-0.07%) |
Oct 25, 2006 | 9.012 | 9.187 | 9.012 | 9.180 | 163,808 | +0.17(+1.86%) |
Oct 24, 2006 | 8.966 | 9.032 | 8.960 | 9.012 | 245,864 | +0.05(+0.51%) |
Oct 23, 2006 | 8.960 | 9.012 | 8.917 | 8.966 | 148,309 | -0.02(-0.26%) |
Oct 20, 2006 | 8.884 | 8.989 | 8.851 | 8.989 | 143,750 | +0.14(+1.60%) |
Oct 19, 2006 | 8.910 | 8.941 | 8.841 | 8.848 | 153,171 | -0.10(-1.07%) |
Oct 18, 2006 | 8.901 | 8.983 | 8.891 | 8.943 | 128,554 | +0.07(+0.82%) |
Oct 17, 2006 | 8.884 | 8.887 | 8.710 | 8.871 | 250,423 | -0.07(-0.77%) |
Oct 16, 2006 | 8.917 | 9.016 | 8.897 | 8.940 | 155,906 | +0.05(+0.56%) |
Oct 13, 2006 | 8.808 | 8.940 | 8.800 | 8.891 | 132,201 | +0.06(+0.71%) |
Oct 12, 2006 | 8.776 | 8.835 | 8.759 | 8.828 | 174,445 | +0.09(+1.05%) |
Oct 11, 2006 | 8.720 | 8.769 | 8.654 | 8.736 | 233,708 | +0.01(+0.11%) |
Oct 10, 2006 | 8.720 | 8.762 | 8.611 | 8.726 | 269,265 | +0.01(+0.11%) |
Oct 09, 2006 | 8.529 | 8.720 | 8.489 | 8.716 | 151,652 | +0.16(+1.88%) |
Oct 06, 2006 | 8.568 | 8.611 | 8.466 | 8.555 | 156,514 | -0.01(-0.15%) |
Oct 05, 2006 | 8.535 | 8.578 | 8.506 | 8.568 | 109,104 | +0.04(+0.46%) |
Oct 04, 2006 | 8.325 | 8.535 | 8.325 | 8.529 | 314,244 | +0.17(+2.09%) |
Oct 03, 2006 | 8.160 | 8.410 | 8.029 | 8.354 | 419,398 | +0.09(+1.07%) |
Oct 02, 2006 | 8.410 | 8.423 | 8.249 | 8.266 | 399,340 | -0.14(-1.72%) |
Sep 29, 2006 | 8.456 | 8.532 | 8.410 | 8.410 | 420,006 | -0.03(-0.35%) |
Sep 28, 2006 | 8.535 | 8.535 | 8.387 | 8.440 | 276,559 | -0.08(-0.97%) |
Sep 27, 2006 | 8.384 | 8.572 | 8.384 | 8.522 | 232,188 | +0.11(+1.29%) |
Sep 26, 2006 | 8.499 | 8.535 | 8.414 | 8.414 | 363,782 | -0.07(-0.85%) |
Sep 25, 2006 | 8.466 | 8.539 | 8.394 | 8.486 | 251,031 | +0.02(+0.27%) |
Sep 22, 2006 | 8.456 | 8.489 | 8.428 | 8.463 | 223,375 | -0.02(-0.23%) |
Sep 21, 2006 | 8.473 | 8.506 | 8.410 | 8.483 | 185,994 | +0.01(+0.12%) |
Sep 20, 2006 | 8.470 | 8.522 | 8.417 | 8.473 | 180,523 | +0.06(+0.66%) |
Sep 19, 2006 | 8.473 | 8.473 | 8.348 | 8.417 | 165,328 | -0.07(-0.85%) |
Sep 18, 2006 | 8.476 | 8.532 | 8.456 | 8.489 | 103,633 | -0.02(-0.23%) |
Sep 15, 2006 | 8.456 | 8.509 | 8.391 | 8.509 | 375,939 | +0.05(+0.62%) |
Sep 14, 2006 | 8.466 | 8.473 | 8.345 | 8.456 | 155,906 | +0.01(+0.12%) |
Sep 13, 2006 | 8.427 | 8.473 | 8.345 | 8.447 | 202,709 | +0.04(+0.51%) |
Sep 12, 2006 | 8.292 | 8.447 | 8.291 | 8.404 | 186,905 | +0.13(+1.59%) |
Sep 11, 2006 | 8.206 | 8.285 | 8.144 | 8.272 | 105,153 | +0.06(+0.72%) |
Sep 08, 2006 | 8.150 | 8.223 | 8.144 | 8.213 | 181,435 | +0.05(+0.65%) |
Sep 07, 2006 | 8.210 | 8.223 | 8.144 | 8.160 | 155,298 | -0.05(-0.60%) |
Sep 06, 2006 | 8.259 | 8.266 | 8.210 | 8.210 | 299,657 | -0.12(-1.42%) |
Sep 05, 2006 | 8.229 | 8.345 | 8.193 | 8.328 | 159,857 | +0.08(+1.00%) |
Sep 01, 2006 | 8.292 | 8.305 | 8.229 | 8.246 | 224,286 | -0.03(-0.36%) |
Aug 31, 2006 | 8.305 | 8.318 | 8.262 | 8.275 | 175,661 | -0.03(-0.36%) |
Aug 30, 2006 | 8.262 | 8.391 | 8.233 | 8.305 | 295,402 | +0.05(+0.64%) |
Aug 29, 2006 | 8.302 | 8.308 | 8.236 | 8.252 | 308,774 | +0.03(+0.32%) |
Aug 28, 2006 | 8.187 | 8.308 | 8.150 | 8.226 | 306,039 | +0.00(+0.00%) |
Aug 25, 2006 | 8.233 | 8.282 | 8.157 | 8.226 | 113,663 | -0.01(-0.08%) |
Aug 24, 2006 | 8.117 | 8.249 | 8.111 | 8.233 | 214,561 | +0.11(+1.30%) |
Aug 23, 2006 | 8.315 | 8.315 | 8.121 | 8.127 | 223,679 | -0.19(-2.26%) |
Aug 22, 2006 | 8.193 | 8.325 | 8.193 | 8.315 | 217,297 | +0.07(+0.88%) |
Aug 21, 2006 | 8.147 | 8.275 | 8.147 | 8.243 | 268,050 | -0.04(-0.52%) |
Aug 18, 2006 | 8.279 | 8.338 | 8.236 | 8.285 | 129,162 | +0.04(+0.48%) |
Aug 17, 2006 | 8.279 | 8.285 | 8.160 | 8.246 | 174,141 | -0.03(-0.40%) |
Aug 16, 2006 | 8.226 | 8.289 | 8.216 | 8.279 | 239,178 | +0.10(+1.25%) |
Aug 15, 2006 | 8.111 | 8.210 | 8.111 | 8.177 | 301,176 | +0.15(+1.93%) |
Aug 14, 2006 | 8.094 | 8.226 | 8.022 | 8.022 | 238,874 | -0.01(-0.12%) |
Aug 11, 2006 | 8.117 | 8.177 | 7.935 | 8.032 | 169,886 | -0.11(-1.37%) |
Aug 10, 2006 | 8.062 | 8.144 | 7.973 | 8.144 | 207,267 | +0.04(+0.49%) |
Aug 09, 2006 | 8.292 | 8.308 | 8.078 | 8.104 | 163,808 | -0.14(-1.76%) |
Aug 08, 2006 | 8.414 | 8.414 | 8.243 | 8.249 | 412,408 | -0.17(-2.03%) |
Aug 07, 2006 | 8.440 | 8.440 | 8.328 | 8.420 | 214,561 | -0.00(-0.04%) |
Aug 04, 2006 | 8.374 | 8.456 | 8.292 | 8.423 | 388,703 | +0.17(+2.11%) |
Aug 03, 2006 | 8.292 | 8.354 | 8.190 | 8.249 | 159,857 | -0.26(-3.09%) |
Aug 02, 2006 | 8.506 | 8.539 | 8.473 | 8.512 | 335,518 | +0.05(+0.58%) |
Aug 01, 2006 | 8.407 | 8.473 | 8.354 | 8.463 | 392,654 | -0.02(-0.19%) |
Jul 31, 2006 | 8.374 | 8.539 | 8.348 | 8.479 | 294,490 | +0.08(+0.98%) |
Jul 28, 2006 | 8.358 | 8.486 | 8.331 | 8.397 | 307,558 | +0.09(+1.07%) |
Jul 27, 2006 | 8.246 | 8.430 | 8.226 | 8.308 | 386,272 | +0.06(+0.76%) |
Jul 26, 2006 | 8.144 | 8.285 | 7.861 | 8.246 | 643,989 | -0.22(-2.60%) |
Jul 25, 2006 | 8.417 | 8.519 | 8.364 | 8.466 | 260,452 | +0.04(+0.43%) |
Jul 24, 2006 | 8.394 | 8.430 | 8.295 | 8.430 | 187,209 | +0.09(+1.07%) |
Jul 21, 2006 | 8.493 | 8.493 | 8.246 | 8.341 | 280,510 | -0.14(-1.63%) |
Jul 20, 2006 | 8.539 | 8.539 | 8.394 | 8.479 | 192,680 | -0.06(-0.69%) |
Jul 19, 2006 | 8.391 | 8.555 | 8.325 | 8.539 | 245,560 | +0.12(+1.41%) |
Jul 18, 2006 | 8.358 | 8.420 | 8.239 | 8.420 | 177,484 | +0.10(+1.15%) |
Jul 17, 2006 | 8.321 | 8.328 | 8.177 | 8.325 | 190,248 | +0.09(+1.04%) |
Jul 14, 2006 | 8.233 | 8.371 | 8.177 | 8.239 | 303,607 | +0.01(+0.08%) |
Jul 13, 2006 | 8.223 | 8.298 | 8.206 | 8.233 | 205,444 | +0.01(+0.08%) |
Jul 12, 2006 | 8.285 | 8.298 | 8.196 | 8.226 | 241,306 | -0.04(-0.48%) |
Jul 11, 2006 | 8.269 | 8.341 | 8.206 | 8.266 | 231,276 | -0.01(-0.08%) |
Jul 10, 2006 | 8.243 | 8.358 | 8.243 | 8.272 | 161,377 | +0.00(+0.04%) |
Jul 07, 2006 | 8.358 | 8.371 | 8.229 | 8.269 | 204,532 | -0.08(-0.95%) |
Jul 06, 2006 | 8.305 | 8.387 | 8.275 | 8.348 | 235,227 | +0.06(+0.71%) |
Jul 05, 2006 | 8.354 | 8.364 | 8.206 | 8.289 | 414,839 | +0.02(+0.20%) |
Jul 03, 2006 | 8.239 | 8.272 | 8.160 | 8.272 | 119,437 | +0.03(+0.36%) |
Jun 30, 2006 | 8.177 | 8.243 | 8.062 | 8.243 | 542,482 | +0.10(+1.21%) |
Jun 29, 2006 | 8.019 | 8.157 | 7.940 | 8.144 | 281,726 | +0.16(+1.98%) |
Jun 28, 2006 | 7.900 | 7.989 | 7.897 | 7.986 | 166,847 | +0.08(+0.96%) |
Jun 27, 2006 | 8.127 | 8.127 | 7.894 | 7.910 | 235,835 | -0.18(-2.20%) |
Jun 26, 2006 | 8.029 | 8.094 | 7.973 | 8.088 | 220,336 | +0.10(+1.19%) |
Jun 23, 2006 | 7.900 | 8.006 | 7.881 | 7.992 | 274,736 | +0.10(+1.29%) |
Jun 22, 2006 | 7.825 | 7.913 | 7.805 | 7.890 | 300,872 | +0.07(+0.84%) |
Jun 21, 2006 | 7.765 | 7.864 | 7.765 | 7.825 | 239,178 | +0.05(+0.68%) |
Jun 20, 2006 | 7.782 | 7.848 | 7.765 | 7.772 | 325,185 | -0.01(-0.13%) |
Jun 19, 2006 | 7.831 | 7.841 | 7.700 | 7.782 | 541,267 | -0.05(-0.67%) |
Jun 16, 2006 | 8.012 | 8.035 | 7.798 | 7.835 | 809,013 | -0.16(-2.02%) |
Jun 15, 2006 | 7.815 | 8.002 | 7.815 | 7.996 | 553,423 | +0.18(+2.32%) |
Jun 14, 2006 | 7.749 | 7.897 | 7.654 | 7.815 | 498,719 | +0.06(+0.76%) |
Jun 13, 2006 | 7.881 | 7.933 | 7.732 | 7.756 | 523,032 | -0.14(-1.79%) |
Jun 12, 2006 | 7.890 | 7.966 | 7.871 | 7.897 | 356,792 | -0.00(-0.04%) |
Jun 09, 2006 | 8.045 | 8.094 | 7.867 | 7.900 | 536,708 | -0.11(-1.40%) |
Jun 08, 2006 | 7.920 | 8.015 | 7.854 | 8.012 | 583,510 | +0.06(+0.74%) |
Jun 07, 2006 | 8.091 | 8.200 | 7.907 | 7.953 | 395,085 | -0.11(-1.31%) |
Jun 06, 2006 | 8.078 | 8.157 | 7.930 | 8.058 | 601,137 | -0.02(-0.24%) |
Jun 05, 2006 | 8.094 | 8.210 | 8.065 | 8.078 | 272,608 | -0.02(-0.20%) |
Jun 02, 2006 | 8.078 | 8.127 | 7.996 | 8.094 | 396,605 | +0.05(+0.61%) |
Jun 01, 2006 | 8.081 | 8.160 | 8.009 | 8.045 | 308,470 | -0.00(-0.04%) |
May 31, 2006 | 7.881 | 8.127 | 7.881 | 8.048 | 521,512 | +0.18(+2.30%) |
May 30, 2006 | 7.969 | 7.969 | 7.851 | 7.867 | 368,645 | -0.13(-1.69%) |
May 26, 2006 | 8.029 | 8.150 | 7.979 | 8.002 | 203,013 | -0.01(-0.12%) |
May 25, 2006 | 7.835 | 8.039 | 7.818 | 8.012 | 270,785 | +0.19(+2.48%) |
May 24, 2006 | 7.864 | 7.897 | 7.736 | 7.818 | 1,866,930 | -0.06(-0.75%) |
May 23, 2006 | 7.864 | 7.937 | 7.815 | 7.877 | 648,548 | +0.06(+0.80%) |
May 22, 2006 | 7.871 | 7.884 | 7.683 | 7.815 | 599,922 | -0.06(-0.71%) |
May 19, 2006 | 7.897 | 7.943 | 7.831 | 7.871 | 392,654 | +0.01(+0.08%) |
May 18, 2006 | 7.963 | 8.052 | 7.805 | 7.864 | 584,118 | -0.08(-1.04%) |
May 17, 2006 | 7.960 | 7.996 | 7.802 | 7.946 | 429,123 | -0.08(-0.98%) |
May 16, 2006 | 8.071 | 8.088 | 7.960 | 8.025 | 755,828 | -0.04(-0.45%) |
May 15, 2006 | 8.058 | 8.078 | 7.989 | 8.062 | 462,250 | +0.00(+0.04%) |
May 12, 2006 | 8.065 | 8.147 | 7.979 | 8.058 | 282,638 | -0.02(-0.20%) |
May 11, 2006 | 8.358 | 8.374 | 8.075 | 8.075 | 463,161 | -0.25(-3.04%) |
May 10, 2006 | 8.177 | 8.377 | 8.150 | 8.328 | 201,189 | +0.18(+2.26%) |
May 09, 2006 | 8.167 | 8.206 | 8.127 | 8.144 | 456,171 | +0.03(+0.37%) |
May 08, 2006 | 8.338 | 8.338 | 8.068 | 8.114 | 517,258 | -0.22(-2.68%) |
May 05, 2006 | 8.473 | 8.555 | 8.338 | 8.338 | 287,804 | -0.01(-0.16%) |
May 04, 2006 | 8.259 | 8.391 | 8.259 | 8.351 | 134,632 | +0.13(+1.52%) |
May 03, 2006 | 8.157 | 8.285 | 8.144 | 8.226 | 184,778 | +0.07(+0.81%) |
May 02, 2006 | 8.285 | 8.351 | 8.088 | 8.160 | 269,873 | -0.12(-1.47%) |
May 01, 2006 | 8.476 | 8.535 | 8.249 | 8.282 | 360,439 | -0.24(-2.82%) |
Apr 28, 2006 | 8.341 | 8.568 | 8.341 | 8.522 | 424,868 | +0.13(+1.61%) |
Apr 27, 2006 | 8.259 | 8.450 | 8.229 | 8.387 | 267,442 | -0.14(-1.62%) |
Apr 26, 2006 | 8.595 | 8.647 | 8.430 | 8.525 | 709,938 | -0.04(-0.46%) |
Apr 25, 2006 | 8.654 | 8.657 | 8.555 | 8.565 | 393,262 | +0.00(+0.04%) |
Apr 24, 2006 | 8.703 | 8.703 | 8.539 | 8.562 | 275,648 | +0.01(+0.08%) |
Apr 21, 2006 | 8.506 | 8.674 | 8.489 | 8.555 | 534,884 | +0.15(+1.84%) |
Apr 20, 2006 | 8.516 | 8.516 | 8.397 | 8.400 | 159,553 | -0.09(-1.05%) |
Apr 19, 2006 | 8.414 | 8.552 | 8.407 | 8.489 | 264,099 | +0.08(+0.98%) |
Apr 18, 2006 | 8.305 | 8.473 | 8.302 | 8.407 | 490,817 | +0.12(+1.47%) |
Apr 17, 2006 | 8.427 | 8.489 | 8.226 | 8.285 | 363,174 | -0.14(-1.68%) |
Apr 13, 2006 | 8.549 | 8.555 | 8.407 | 8.427 | 408,761 | -0.12(-1.42%) |
Apr 12, 2006 | 8.549 | 8.588 | 8.516 | 8.549 | 339,773 | +0.00(+0.00%) |
Apr 11, 2006 | 8.621 | 8.621 | 8.476 | 8.549 | 331,567 | -0.06(-0.65%) |
Apr 10, 2006 | 8.572 | 8.657 | 8.539 | 8.604 | 203,924 | +0.03(+0.35%) |
Apr 07, 2006 | 8.759 | 8.802 | 8.555 | 8.575 | 372,899 | -0.17(-1.99%) |
Apr 06, 2006 | 8.769 | 8.815 | 8.729 | 8.749 | 234,619 | -0.01(-0.11%) |
Apr 05, 2006 | 8.878 | 8.910 | 8.756 | 8.759 | 293,882 | -0.07(-0.75%) |
Apr 04, 2006 | 8.884 | 8.901 | 8.818 | 8.825 | 364,086 | -0.04(-0.45%) |