Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.72 | 10.85 | 10.65 | 10.78 | 16,691,774 | +0.10(+0.89%) |
Mar 29, 2007 | 10.88 | 10.89 | 10.66 | 10.69 | 27,430,446 | -0.13(-1.23%) |
Mar 28, 2007 | 10.83 | 10.88 | 10.74 | 10.82 | 19,396,094 | -0.02(-0.14%) |
Mar 27, 2007 | 10.84 | 10.90 | 10.73 | 10.83 | 19,938,362 | -0.09(-0.84%) |
Mar 26, 2007 | 10.64 | 10.96 | 10.61 | 10.93 | 23,567,086 | +0.12(+1.13%) |
Mar 23, 2007 | 10.77 | 10.95 | 10.75 | 10.80 | 19,400,386 | -0.02(-0.14%) |
Mar 22, 2007 | 10.83 | 10.91 | 10.69 | 10.82 | 24,061,718 | +0.06(+0.57%) |
Mar 21, 2007 | 10.88 | 10.88 | 10.55 | 10.76 | 30,650,914 | +0.09(+0.86%) |
Mar 20, 2007 | 10.36 | 10.72 | 10.34 | 10.67 | 31,583,572 | +0.35(+3.37%) |
Mar 19, 2007 | 10.21 | 10.33 | 10.11 | 10.32 | 19,861,654 | +0.17(+1.65%) |
Mar 16, 2007 | 10.22 | 10.30 | 10.09 | 10.15 | 23,692,658 | -0.06(-0.56%) |
Mar 15, 2007 | 10.11 | 10.23 | 10.09 | 10.21 | 16,250,886 | +0.07(+0.68%) |
Mar 14, 2007 | 10.03 | 10.27 | 9.964 | 10.14 | 23,425,898 | +0.11(+1.06%) |
Mar 13, 2007 | 9.830 | 10.32 | 9.827 | 10.03 | 24,760,746 | +0.20(+2.06%) |
Mar 12, 2007 | 9.846 | 9.872 | 9.659 | 9.830 | 15,034,480 | +0.18(+1.86%) |
Mar 09, 2007 | 9.846 | 9.895 | 9.647 | 9.651 | 13,348,493 | -0.11(-1.10%) |
Mar 08, 2007 | 9.594 | 9.872 | 9.544 | 9.758 | 12,823,096 | +0.24(+2.57%) |
Mar 07, 2007 | 9.598 | 9.712 | 9.498 | 9.514 | 12,210,700 | -0.08(-0.84%) |
Mar 06, 2007 | 9.663 | 9.724 | 9.544 | 9.594 | 17,036,492 | -0.03(-0.28%) |
Mar 05, 2007 | 9.449 | 9.872 | 9.441 | 9.621 | 11,105,401 | -0.05(-0.55%) |
Mar 02, 2007 | 9.743 | 9.865 | 9.636 | 9.674 | 11,683,993 | -0.07(-0.71%) |
Mar 01, 2007 | 9.701 | 9.861 | 9.594 | 9.743 | 11,431,462 | -0.04(-0.43%) |
Feb 28, 2007 | 9.529 | 9.884 | 9.483 | 9.785 | 19,479,786 | +0.26(+2.68%) |
Feb 27, 2007 | 9.514 | 9.808 | 9.456 | 9.529 | 18,652,514 | -0.30(-3.03%) |
Feb 26, 2007 | 9.808 | 9.869 | 9.808 | 9.827 | 10,099,930 | +0.03(+0.31%) |
Feb 23, 2007 | 9.987 | 9.987 | 9.781 | 9.796 | 11,451,822 | -0.13(-1.27%) |
Feb 22, 2007 | 10.06 | 10.13 | 9.861 | 9.922 | 14,508,035 | -0.18(-1.78%) |
Feb 21, 2007 | 10.14 | 10.19 | 10.01 | 10.10 | 6,801,337 | +0.02(+0.15%) |
Feb 20, 2007 | 10.12 | 10.15 | 9.964 | 10.09 | 8,220,827 | -0.02(-0.15%) |
Feb 16, 2007 | 9.953 | 10.14 | 9.953 | 10.10 | 8,817,500 | +0.10(+1.03%) |
Feb 15, 2007 | 9.960 | 10.02 | 9.895 | 9.998 | 10,360,936 | +0.04(+0.42%) |
Feb 14, 2007 | 9.857 | 9.991 | 9.857 | 9.956 | 10,579,312 | +0.10(+1.05%) |
Feb 13, 2007 | 9.830 | 9.872 | 9.769 | 9.853 | 7,420,069 | -0.03(-0.31%) |
Feb 12, 2007 | 9.865 | 9.945 | 9.800 | 9.884 | 7,766,763 | +0.01(+0.08%) |
Feb 09, 2007 | 9.903 | 10.01 | 9.788 | 9.876 | 12,131,825 | -0.03(-0.27%) |
Feb 08, 2007 | 9.922 | 9.998 | 9.846 | 9.903 | 13,927,871 | -0.07(-0.73%) |
Feb 07, 2007 | 9.777 | 10.01 | 9.762 | 9.975 | 13,364,740 | +0.16(+1.63%) |
Feb 06, 2007 | 9.911 | 9.949 | 9.773 | 9.815 | 12,594,332 | -0.10(-0.96%) |
Feb 05, 2007 | 9.827 | 9.953 | 9.796 | 9.911 | 18,577,570 | +0.05(+0.46%) |
Feb 02, 2007 | 9.815 | 9.907 | 9.796 | 9.865 | 12,252,627 | +0.05(+0.51%) |
Feb 01, 2007 | 9.762 | 9.895 | 9.727 | 9.815 | 9,455,838 | +0.05(+0.47%) |
Jan 31, 2007 | 9.655 | 9.819 | 9.617 | 9.769 | 15,536,818 | +0.02(+0.16%) |
Jan 30, 2007 | 9.544 | 9.800 | 9.540 | 9.754 | 25,627,586 | +0.20(+2.12%) |
Jan 29, 2007 | 9.483 | 9.598 | 9.441 | 9.552 | 32,106,348 | +0.20(+2.12%) |
Jan 26, 2007 | 9.189 | 9.414 | 9.163 | 9.353 | 13,942,545 | +0.17(+1.83%) |
Jan 25, 2007 | 9.254 | 9.319 | 9.109 | 9.185 | 10,815,581 | -0.11(-1.19%) |
Jan 24, 2007 | 9.258 | 9.380 | 9.220 | 9.296 | 7,591,922 | +0.01(+0.12%) |
Jan 23, 2007 | 9.250 | 9.319 | 9.163 | 9.285 | 8,736,790 | +0.01(+0.12%) |
Jan 22, 2007 | 9.235 | 9.338 | 9.193 | 9.273 | 11,769,157 | +0.07(+0.75%) |
Jan 19, 2007 | 9.136 | 9.216 | 9.082 | 9.205 | 13,274,597 | +0.12(+1.34%) |
Jan 18, 2007 | 9.098 | 9.128 | 9.040 | 9.082 | 11,391,028 | +0.03(+0.34%) |
Jan 17, 2007 | 9.063 | 9.082 | 8.991 | 9.052 | 8,118,630 | -0.01(-0.13%) |
Jan 16, 2007 | 8.957 | 9.098 | 8.907 | 9.063 | 9,485,186 | +0.06(+0.72%) |
Jan 12, 2007 | 9.090 | 9.109 | 8.968 | 8.999 | 10,842,571 | -0.07(-0.80%) |
Jan 11, 2007 | 9.060 | 9.105 | 8.995 | 9.071 | 10,379,803 | +0.03(+0.30%) |
Jan 10, 2007 | 8.979 | 9.063 | 8.957 | 9.044 | 9,149,771 | +0.02(+0.21%) |
Jan 09, 2007 | 9.113 | 9.117 | 8.957 | 9.025 | 13,378,890 | -0.00(-0.04%) |
Jan 08, 2007 | 8.968 | 9.063 | 8.941 | 9.029 | 15,732,564 | +0.02(+0.25%) |
Jan 05, 2007 | 8.953 | 9.048 | 8.892 | 9.006 | 17,100,692 | +0.00(+0.04%) |
Jan 04, 2007 | 8.777 | 9.010 | 8.762 | 9.002 | 16,138,993 | +0.16(+1.81%) |
Jan 03, 2007 | 8.804 | 8.968 | 8.754 | 8.842 | 16,221,013 | +0.04(+0.43%) |
Dec 29, 2006 | 8.697 | 8.857 | 8.686 | 8.804 | 8,465,837 | +0.09(+1.01%) |
Dec 28, 2006 | 8.804 | 8.861 | 8.716 | 8.716 | 5,643,105 | -0.13(-1.47%) |
Dec 27, 2006 | 8.838 | 8.888 | 8.632 | 8.846 | 10,689,538 | +0.11(+1.27%) |
Dec 26, 2006 | 8.834 | 8.926 | 8.716 | 8.735 | 12,808,945 | -0.12(-1.34%) |
Dec 22, 2006 | 8.915 | 8.964 | 8.838 | 8.853 | 11,191,089 | -0.02(-0.22%) |
Dec 21, 2006 | 8.853 | 8.934 | 8.800 | 8.873 | 17,065,580 | +0.08(+0.87%) |
Dec 20, 2006 | 8.972 | 8.972 | 8.777 | 8.796 | 21,226,566 | -0.11(-1.20%) |
Dec 19, 2006 | 8.968 | 9.044 | 8.861 | 8.903 | 19,006,272 | -0.10(-1.06%) |
Dec 18, 2006 | 9.235 | 9.269 | 8.979 | 8.999 | 18,082,832 | -0.27(-2.92%) |
Dec 15, 2006 | 9.292 | 9.342 | 9.235 | 9.269 | 17,574,206 | +0.04(+0.41%) |
Dec 14, 2006 | 9.155 | 9.266 | 9.140 | 9.231 | 17,827,340 | +0.11(+1.17%) |
Dec 13, 2006 | 9.155 | 9.193 | 9.014 | 9.124 | 20,047,634 | -0.03(-0.33%) |
Dec 12, 2006 | 9.010 | 9.159 | 9.002 | 9.155 | 15,146,635 | +0.11(+1.18%) |
Dec 11, 2006 | 8.846 | 9.075 | 8.758 | 9.048 | 15,561,450 | +0.24(+2.77%) |
Dec 08, 2006 | 8.846 | 8.892 | 8.762 | 8.804 | 5,692,107 | -0.01(-0.13%) |
Dec 07, 2006 | 8.815 | 8.918 | 8.777 | 8.815 | 9,557,248 | -0.03(-0.30%) |
Dec 06, 2006 | 8.915 | 9.006 | 8.762 | 8.842 | 20,579,582 | -0.12(-1.36%) |
Dec 05, 2006 | 8.873 | 9.285 | 8.781 | 8.964 | 34,382,456 | +0.44(+5.19%) |
Dec 04, 2006 | 8.270 | 8.541 | 8.243 | 8.521 | 17,371,384 | +0.26(+3.14%) |
Dec 01, 2006 | 8.186 | 8.373 | 8.170 | 8.262 | 15,796,241 | +0.07(+0.89%) |
Nov 30, 2006 | 8.304 | 8.327 | 8.060 | 8.189 | 15,553,064 | -0.15(-1.83%) |
Nov 29, 2006 | 8.254 | 8.392 | 8.254 | 8.342 | 8,609,961 | +0.09(+1.06%) |
Nov 28, 2006 | 8.186 | 8.300 | 8.178 | 8.254 | 10,677,746 | +0.05(+0.60%) |
Nov 27, 2006 | 8.304 | 8.346 | 8.193 | 8.205 | 11,870,568 | -0.10(-1.24%) |
Nov 24, 2006 | 8.338 | 8.357 | 8.300 | 8.308 | 1,968,470 | -0.03(-0.37%) |
Nov 22, 2006 | 8.346 | 8.373 | 8.247 | 8.338 | 6,236,896 | +0.01(+0.14%) |
Nov 21, 2006 | 8.426 | 8.426 | 8.304 | 8.327 | 7,248,121 | -0.10(-1.13%) |
Nov 20, 2006 | 8.380 | 8.476 | 8.331 | 8.422 | 7,362,110 | -0.04(-0.45%) |
Nov 17, 2006 | 8.487 | 8.491 | 8.403 | 8.460 | 6,618,169 | -0.02(-0.27%) |
Nov 16, 2006 | 8.583 | 8.590 | 8.445 | 8.483 | 8,099,500 | -0.05(-0.63%) |
Nov 15, 2006 | 8.472 | 8.567 | 8.434 | 8.537 | 6,702,809 | +0.08(+0.99%) |
Nov 14, 2006 | 8.464 | 8.491 | 8.399 | 8.453 | 10,113,567 | +0.03(+0.36%) |
Nov 13, 2006 | 8.392 | 8.476 | 8.373 | 8.422 | 8,565,676 | -0.01(-0.09%) |
Nov 10, 2006 | 8.521 | 8.529 | 8.415 | 8.430 | 7,722,944 | -0.06(-0.72%) |
Nov 09, 2006 | 8.491 | 8.537 | 8.415 | 8.491 | 11,688,186 | +0.02(+0.27%) |
Nov 08, 2006 | 8.396 | 8.529 | 8.354 | 8.468 | 11,072,384 | +0.06(+0.68%) |
Nov 07, 2006 | 8.418 | 8.449 | 8.338 | 8.411 | 9,104,175 | +0.05(+0.55%) |
Nov 06, 2006 | 8.262 | 8.392 | 8.212 | 8.365 | 10,114,877 | +0.12(+1.48%) |
Nov 03, 2006 | 8.300 | 8.338 | 8.201 | 8.243 | 18,905,648 | -0.06(-0.69%) |
Nov 02, 2006 | 8.350 | 8.403 | 8.258 | 8.300 | 17,348,062 | -0.09(-1.09%) |
Nov 01, 2006 | 8.556 | 8.586 | 8.380 | 8.392 | 11,514,975 | -0.19(-2.22%) |
Oct 31, 2006 | 8.659 | 8.682 | 8.556 | 8.583 | 10,616,428 | -0.04(-0.44%) |
Oct 30, 2006 | 8.663 | 8.731 | 8.609 | 8.621 | 7,387,266 | -0.08(-0.92%) |
Oct 27, 2006 | 8.678 | 8.762 | 8.605 | 8.701 | 9,949,789 | +0.02(+0.26%) |
Oct 26, 2006 | 8.529 | 8.701 | 8.483 | 8.678 | 10,455,271 | +0.19(+2.20%) |
Oct 25, 2006 | 8.464 | 8.499 | 8.407 | 8.491 | 8,813,307 | +0.06(+0.68%) |
Oct 24, 2006 | 8.457 | 8.499 | 8.369 | 8.434 | 10,256,380 | -0.07(-0.81%) |
Oct 23, 2006 | 8.510 | 8.605 | 8.441 | 8.502 | 8,427,055 | +0.00(+0.00%) |
Oct 20, 2006 | 8.376 | 8.571 | 8.315 | 8.502 | 12,654,864 | +0.16(+1.92%) |
Oct 19, 2006 | 8.472 | 8.483 | 8.300 | 8.342 | 11,307,174 | -0.11(-1.31%) |
Oct 18, 2006 | 8.426 | 8.472 | 8.346 | 8.453 | 12,421,383 | +0.09(+1.10%) |
Oct 17, 2006 | 8.403 | 8.438 | 8.335 | 8.361 | 9,116,229 | -0.07(-0.81%) |
Oct 16, 2006 | 8.376 | 8.464 | 8.365 | 8.430 | 8,244,148 | +0.05(+0.64%) |
Oct 13, 2006 | 8.521 | 8.525 | 8.277 | 8.376 | 17,826,816 | -0.15(-1.70%) |
Oct 12, 2006 | 8.579 | 8.583 | 8.434 | 8.521 | 17,552,980 | +0.00(+0.00%) |
Oct 11, 2006 | 8.586 | 8.644 | 8.483 | 8.521 | 15,169,171 | -0.15(-1.67%) |
Oct 10, 2006 | 8.735 | 8.812 | 8.533 | 8.666 | 17,817,644 | -0.02(-0.18%) |
Oct 09, 2006 | 8.365 | 8.766 | 8.365 | 8.682 | 15,233,633 | +0.10(+1.16%) |
Oct 06, 2006 | 8.670 | 8.708 | 8.556 | 8.583 | 12,635,473 | -0.09(-1.01%) |
Oct 05, 2006 | 8.747 | 8.770 | 8.644 | 8.670 | 10,921,184 | -0.08(-0.96%) |
Oct 04, 2006 | 8.808 | 8.815 | 8.693 | 8.754 | 7,534,011 | -0.09(-1.04%) |
Oct 03, 2006 | 8.804 | 8.918 | 8.743 | 8.846 | 6,000,795 | +0.05(+0.56%) |
Oct 02, 2006 | 8.861 | 8.865 | 8.724 | 8.796 | 7,043,989 | -0.03(-0.39%) |
Sep 29, 2006 | 8.865 | 8.899 | 8.789 | 8.831 | 7,479,244 | -0.03(-0.30%) |
Sep 28, 2006 | 8.842 | 8.911 | 8.792 | 8.857 | 8,332,195 | +0.00(+0.04%) |
Sep 27, 2006 | 8.789 | 8.865 | 8.705 | 8.853 | 7,704,601 | +0.04(+0.48%) |
Sep 26, 2006 | 8.792 | 8.873 | 8.735 | 8.812 | 7,911,353 | +0.03(+0.35%) |
Sep 25, 2006 | 8.747 | 8.827 | 8.640 | 8.781 | 8,689,623 | +0.06(+0.74%) |
Sep 22, 2006 | 8.529 | 8.758 | 8.518 | 8.716 | 9,863,315 | +0.16(+1.83%) |
Sep 21, 2006 | 8.625 | 8.663 | 8.445 | 8.560 | 12,004,996 | -0.10(-1.19%) |
Sep 20, 2006 | 8.472 | 8.670 | 8.472 | 8.663 | 13,197,818 | +0.08(+0.89%) |
Sep 19, 2006 | 8.663 | 8.712 | 8.548 | 8.586 | 9,307,521 | -0.03(-0.40%) |
Sep 18, 2006 | 8.586 | 8.647 | 8.499 | 8.621 | 8,992,807 | +0.03(+0.40%) |
Sep 15, 2006 | 8.853 | 8.857 | 8.430 | 8.586 | 15,560,140 | -0.24(-2.68%) |
Sep 14, 2006 | 8.758 | 8.838 | 8.705 | 8.823 | 9,617,780 | +0.08(+0.96%) |
Sep 13, 2006 | 8.644 | 8.770 | 8.510 | 8.739 | 10,783,350 | +0.06(+0.66%) |
Sep 12, 2006 | 9.102 | 9.102 | 8.628 | 8.682 | 21,652,388 | -0.51(-5.52%) |
Sep 11, 2006 | 9.159 | 9.216 | 9.079 | 9.189 | 8,874,363 | +0.03(+0.38%) |
Sep 08, 2006 | 9.014 | 9.182 | 8.926 | 9.155 | 8,381,459 | +0.20(+2.26%) |
Sep 07, 2006 | 9.010 | 9.063 | 8.907 | 8.953 | 6,555,016 | -0.05(-0.59%) |
Sep 06, 2006 | 8.960 | 9.063 | 8.941 | 9.006 | 7,323,328 | +0.00(+0.00%) |
Sep 05, 2006 | 9.060 | 9.159 | 9.006 | 9.006 | 10,942,934 | -0.06(-0.67%) |
Sep 01, 2006 | 9.113 | 9.140 | 9.033 | 9.067 | 4,505,575 | -0.02(-0.21%) |
Aug 31, 2006 | 9.010 | 9.128 | 8.957 | 9.086 | 5,897,549 | +0.08(+0.85%) |
Aug 30, 2006 | 9.033 | 9.079 | 8.941 | 9.010 | 6,108,494 | -0.02(-0.21%) |
Aug 29, 2006 | 8.960 | 9.075 | 8.911 | 9.029 | 10,116,973 | +0.05(+0.55%) |
Aug 28, 2006 | 8.853 | 9.025 | 8.853 | 8.979 | 6,500,773 | +0.10(+1.07%) |
Aug 25, 2006 | 8.815 | 8.918 | 8.804 | 8.884 | 5,092,290 | +0.01(+0.13%) |
Aug 24, 2006 | 8.754 | 8.930 | 8.754 | 8.873 | 9,254,064 | +0.13(+1.44%) |
Aug 23, 2006 | 8.747 | 8.800 | 8.712 | 8.747 | 4,534,661 | -0.03(-0.39%) |
Aug 22, 2006 | 8.968 | 8.968 | 8.705 | 8.781 | 9,353,641 | -0.14(-1.54%) |
Aug 21, 2006 | 8.899 | 8.949 | 8.850 | 8.918 | 6,194,969 | +0.03(+0.39%) |
Aug 18, 2006 | 9.124 | 9.124 | 8.785 | 8.884 | 12,520,436 | -0.28(-3.04%) |
Aug 17, 2006 | 8.884 | 9.178 | 8.865 | 9.163 | 12,934,988 | +0.31(+3.45%) |
Aug 16, 2006 | 8.853 | 8.895 | 8.747 | 8.857 | 5,519,421 | +0.00(+0.00%) |
Aug 15, 2006 | 8.930 | 8.968 | 8.739 | 8.857 | 8,254,630 | -0.05(-0.51%) |
Aug 14, 2006 | 8.720 | 8.964 | 8.708 | 8.903 | 6,806,316 | +0.25(+2.87%) |
Aug 11, 2006 | 8.747 | 8.766 | 8.625 | 8.655 | 6,084,910 | -0.15(-1.65%) |
Aug 10, 2006 | 8.556 | 8.800 | 8.552 | 8.800 | 7,338,526 | +0.22(+2.58%) |
Aug 09, 2006 | 8.708 | 8.750 | 8.544 | 8.579 | 9,932,757 | -0.13(-1.45%) |
Aug 08, 2006 | 8.735 | 8.808 | 8.644 | 8.705 | 13,081,209 | +0.00(+0.00%) |
Aug 07, 2006 | 8.731 | 8.739 | 8.625 | 8.705 | 6,242,661 | -0.03(-0.39%) |
Aug 04, 2006 | 8.708 | 8.815 | 8.705 | 8.739 | 6,157,497 | +0.08(+0.88%) |
Aug 03, 2006 | 8.636 | 8.712 | 8.598 | 8.663 | 8,020,887 | +0.02(+0.18%) |
Aug 02, 2006 | 8.636 | 8.674 | 8.559 | 8.647 | 8,486,539 | +0.01(+0.09%) |
Aug 01, 2006 | 8.731 | 8.747 | 8.594 | 8.640 | 6,829,376 | -0.11(-1.26%) |
Jul 31, 2006 | 8.777 | 8.792 | 8.693 | 8.750 | 8,221,613 | -0.02(-0.22%) |
Jul 28, 2006 | 8.823 | 8.831 | 8.739 | 8.770 | 11,239,305 | +0.01(+0.09%) |
Jul 27, 2006 | 8.819 | 8.853 | 8.701 | 8.762 | 10,747,974 | -0.05(-0.52%) |
Jul 26, 2006 | 8.819 | 8.838 | 8.747 | 8.808 | 11,083,389 | -0.01(-0.09%) |
Jul 25, 2006 | 8.819 | 8.861 | 8.773 | 8.815 | 11,273,109 | +0.00(+0.04%) |
Jul 24, 2006 | 8.823 | 8.865 | 8.770 | 8.812 | 16,829,478 | -0.01(-0.13%) |
Jul 21, 2006 | 8.777 | 8.834 | 8.674 | 8.823 | 15,986,222 | +0.18(+2.03%) |
Jul 20, 2006 | 8.586 | 8.682 | 8.541 | 8.647 | 14,884,067 | +0.16(+1.84%) |
Jul 19, 2006 | 8.396 | 8.537 | 8.384 | 8.491 | 16,793,840 | +0.10(+1.18%) |
Jul 18, 2006 | 8.396 | 8.418 | 8.243 | 8.392 | 11,955,208 | -0.01(-0.09%) |
Jul 17, 2006 | 8.365 | 8.407 | 8.289 | 8.399 | 10,925,901 | +0.02(+0.18%) |
Jul 14, 2006 | 8.300 | 8.418 | 8.273 | 8.384 | 13,543,453 | +0.06(+0.73%) |
Jul 13, 2006 | 8.300 | 8.369 | 8.193 | 8.323 | 8,873,053 | +0.00(+0.05%) |
Jul 12, 2006 | 8.376 | 8.407 | 8.289 | 8.319 | 9,652,370 | -0.08(-1.00%) |
Jul 11, 2006 | 8.365 | 8.434 | 8.327 | 8.403 | 11,433,741 | +0.03(+0.41%) |
Jul 10, 2006 | 8.315 | 8.426 | 8.312 | 8.369 | 8,703,249 | +0.05(+0.64%) |
Jul 07, 2006 | 8.338 | 8.376 | 8.300 | 8.315 | 7,967,169 | -0.03(-0.32%) |
Jul 06, 2006 | 8.308 | 8.415 | 8.296 | 8.342 | 6,345,644 | +0.03(+0.32%) |
Jul 05, 2006 | 8.346 | 8.350 | 8.216 | 8.315 | 8,548,381 | -0.03(-0.32%) |
Jul 03, 2006 | 8.281 | 8.369 | 8.281 | 8.342 | 3,413,115 | +0.00(+0.00%) |
Jun 30, 2006 | 8.396 | 8.510 | 8.323 | 8.342 | 13,546,598 | +0.05(+0.64%) |
Jun 29, 2006 | 8.205 | 8.293 | 8.090 | 8.289 | 14,360,243 | +0.14(+1.69%) |
Jun 28, 2006 | 7.903 | 8.163 | 7.903 | 8.151 | 10,633,199 | +0.25(+3.14%) |
Jun 27, 2006 | 7.972 | 7.972 | 7.877 | 7.903 | 7,319,135 | -0.06(-0.81%) |
Jun 26, 2006 | 7.819 | 8.014 | 7.816 | 7.968 | 12,564,721 | +0.13(+1.70%) |
Jun 23, 2006 | 7.716 | 7.934 | 7.670 | 7.835 | 13,705,134 | +0.09(+1.13%) |
Jun 22, 2006 | 7.766 | 7.774 | 7.625 | 7.747 | 15,046,534 | -0.06(-0.83%) |
Jun 21, 2006 | 7.808 | 7.873 | 7.785 | 7.812 | 17,268,924 | +0.00(+0.00%) |
Jun 20, 2006 | 7.705 | 7.888 | 7.426 | 7.812 | 20,830,882 | +0.39(+5.19%) |
Jun 19, 2006 | 7.480 | 7.548 | 7.403 | 7.426 | 6,552,658 | -0.06(-0.76%) |
Jun 16, 2006 | 7.533 | 7.537 | 7.392 | 7.483 | 12,746,579 | -0.06(-0.76%) |
Jun 15, 2006 | 7.529 | 7.569 | 7.480 | 7.541 | 11,876,857 | +0.01(+0.15%) |
Jun 14, 2006 | 7.457 | 7.556 | 7.445 | 7.529 | 7,390,673 | +0.03(+0.46%) |
Jun 13, 2006 | 7.438 | 7.583 | 7.403 | 7.495 | 9,155,798 | +0.06(+0.77%) |
Jun 12, 2006 | 7.518 | 7.529 | 7.422 | 7.438 | 8,408,974 | -0.08(-1.02%) |
Jun 09, 2006 | 7.522 | 7.598 | 7.495 | 7.514 | 11,569,218 | -0.12(-1.60%) |
Jun 08, 2006 | 7.594 | 7.690 | 7.510 | 7.636 | 11,585,203 | +0.06(+0.76%) |
Jun 07, 2006 | 7.567 | 7.720 | 7.567 | 7.579 | 6,359,270 | +0.04(+0.56%) |
Jun 06, 2006 | 7.533 | 7.602 | 7.457 | 7.537 | 5,963,584 | -0.01(-0.10%) |
Jun 05, 2006 | 7.674 | 7.690 | 7.499 | 7.545 | 7,621,533 | -0.18(-2.32%) |
Jun 02, 2006 | 7.728 | 7.785 | 7.621 | 7.724 | 6,007,346 | -0.03(-0.34%) |
Jun 01, 2006 | 7.651 | 7.762 | 7.609 | 7.751 | 6,664,551 | +0.08(+0.99%) |
May 31, 2006 | 7.617 | 7.690 | 7.575 | 7.674 | 8,184,927 | +0.06(+0.85%) |
May 30, 2006 | 7.670 | 7.674 | 7.537 | 7.609 | 5,588,862 | -0.11(-1.48%) |
May 26, 2006 | 7.747 | 7.796 | 7.690 | 7.724 | 4,886,848 | +0.00(+0.05%) |
May 25, 2006 | 7.564 | 7.754 | 7.564 | 7.720 | 6,231,917 | +0.16(+2.17%) |
May 24, 2006 | 7.598 | 7.651 | 7.491 | 7.556 | 8,374,646 | -0.10(-1.35%) |
May 23, 2006 | 7.682 | 7.766 | 7.594 | 7.659 | 7,022,240 | -0.02(-0.30%) |
May 22, 2006 | 7.548 | 7.747 | 7.541 | 7.682 | 6,563,664 | +0.08(+1.10%) |
May 19, 2006 | 7.621 | 7.651 | 7.567 | 7.598 | 7,583,799 | -0.01(-0.15%) |
May 18, 2006 | 7.316 | 7.682 | 7.316 | 7.609 | 5,494,265 | -0.01(-0.10%) |
May 17, 2006 | 7.606 | 7.667 | 7.564 | 7.617 | 6,668,481 | -0.03(-0.35%) |
May 16, 2006 | 7.701 | 7.770 | 7.632 | 7.644 | 7,034,032 | -0.08(-1.04%) |
May 15, 2006 | 7.575 | 7.735 | 7.556 | 7.724 | 6,438,407 | +0.12(+1.61%) |
May 12, 2006 | 7.560 | 7.690 | 7.518 | 7.602 | 10,994,557 | +0.04(+0.50%) |
May 11, 2006 | 7.697 | 7.697 | 7.529 | 7.564 | 6,623,148 | -0.15(-1.93%) |
May 10, 2006 | 7.709 | 7.762 | 7.636 | 7.712 | 4,276,025 | -0.00(-0.05%) |
May 09, 2006 | 7.907 | 7.930 | 7.670 | 7.716 | 7,600,570 | -0.16(-2.08%) |
May 08, 2006 | 7.861 | 7.995 | 7.857 | 7.880 | 5,463,605 | +0.02(+0.19%) |
May 05, 2006 | 7.816 | 7.877 | 7.659 | 7.865 | 8,334,029 | +0.22(+2.84%) |
May 04, 2006 | 7.609 | 7.674 | 7.545 | 7.648 | 6,096,964 | +0.08(+1.01%) |
May 03, 2006 | 7.594 | 7.609 | 7.487 | 7.571 | 6,731,634 | -0.03(-0.40%) |
May 02, 2006 | 7.766 | 7.777 | 7.575 | 7.602 | 7,017,785 | -0.16(-2.11%) |
May 01, 2006 | 7.670 | 7.873 | 7.670 | 7.766 | 8,350,538 | +0.03(+0.44%) |
Apr 28, 2006 | 7.476 | 7.747 | 7.472 | 7.732 | 8,423,386 | +0.26(+3.47%) |
Apr 27, 2006 | 7.415 | 7.556 | 7.400 | 7.472 | 6,177,674 | -0.01(-0.15%) |
Apr 26, 2006 | 7.434 | 7.583 | 7.403 | 7.483 | 4,614,323 | +0.07(+0.93%) |
Apr 25, 2006 | 7.510 | 7.552 | 7.407 | 7.415 | 6,944,151 | -0.08(-1.07%) |
Apr 24, 2006 | 7.483 | 7.537 | 7.434 | 7.495 | 4,609,082 | -0.01(-0.15%) |
Apr 21, 2006 | 7.602 | 7.632 | 7.472 | 7.506 | 5,117,184 | -0.08(-1.11%) |
Apr 20, 2006 | 7.571 | 7.632 | 7.537 | 7.590 | 5,757,880 | +0.01(+0.10%) |
Apr 19, 2006 | 7.583 | 7.636 | 7.506 | 7.583 | 5,824,963 | +0.03(+0.35%) |
Apr 18, 2006 | 7.457 | 7.575 | 7.422 | 7.556 | 8,880,914 | +0.09(+1.23%) |
Apr 17, 2006 | 7.487 | 7.514 | 7.407 | 7.464 | 5,574,188 | -0.06(-0.81%) |
Apr 13, 2006 | 7.480 | 7.613 | 7.480 | 7.525 | 6,373,158 | +0.05(+0.61%) |
Apr 12, 2006 | 7.594 | 7.602 | 7.464 | 7.480 | 9,527,637 | -0.10(-1.26%) |
Apr 11, 2006 | 7.648 | 7.663 | 7.529 | 7.575 | 6,408,796 | -0.05(-0.65%) |
Apr 10, 2006 | 7.598 | 7.705 | 7.583 | 7.625 | 8,672,852 | +0.02(+0.20%) |
Apr 07, 2006 | 7.716 | 7.735 | 7.606 | 7.609 | 7,888,293 | -0.09(-1.19%) |
Apr 06, 2006 | 7.781 | 7.808 | 7.663 | 7.701 | 6,968,259 | -0.11(-1.42%) |
Apr 05, 2006 | 7.819 | 7.835 | 7.777 | 7.812 | 4,742,724 | -0.02(-0.24%) |
Apr 04, 2006 | 7.712 | 7.861 | 7.682 | 7.831 | 6,757,576 | +0.10(+1.28%) |