Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.84 | 14.84 | 14.68 | 14.68 | 684,047 | -0.10(-0.68%) |
Apr 27, 2007 | 14.85 | 14.85 | 14.71 | 14.78 | 616,087 | -0.09(-0.60%) |
Apr 26, 2007 | 14.79 | 14.87 | 14.73 | 14.87 | 635,363 | +0.06(+0.38%) |
Apr 25, 2007 | 14.81 | 14.84 | 14.71 | 14.81 | 1,118,496 | +0.07(+0.47%) |
Apr 24, 2007 | 14.77 | 14.80 | 14.68 | 14.75 | 737,673 | +0.02(+0.11%) |
Apr 23, 2007 | 14.68 | 14.77 | 14.62 | 14.73 | 676,633 | +0.05(+0.33%) |
Apr 20, 2007 | 14.54 | 14.68 | 14.33 | 14.68 | 923,265 | +0.27(+1.85%) |
Apr 19, 2007 | 14.26 | 14.54 | 14.03 | 14.41 | 1,686,640 | +0.15(+1.08%) |
Apr 18, 2007 | 14.24 | 14.34 | 14.16 | 14.26 | 673,420 | -0.05(-0.34%) |
Apr 17, 2007 | 14.28 | 14.36 | 14.22 | 14.31 | 822,932 | +0.05(+0.34%) |
Apr 16, 2007 | 13.94 | 14.26 | 13.94 | 14.26 | 810,081 | +0.40(+2.92%) |
Apr 13, 2007 | 13.84 | 13.86 | 13.75 | 13.86 | 553,317 | +0.02(+0.15%) |
Apr 12, 2007 | 13.65 | 13.84 | 13.56 | 13.84 | 617,322 | +0.19(+1.36%) |
Apr 11, 2007 | 13.81 | 13.86 | 13.58 | 13.65 | 846,903 | -0.20(-1.46%) |
Apr 10, 2007 | 13.96 | 14.01 | 13.82 | 13.85 | 778,202 | -0.10(-0.72%) |
Apr 09, 2007 | 14.00 | 14.09 | 13.93 | 13.95 | 492,276 | -0.05(-0.38%) |
Apr 05, 2007 | 14.15 | 14.17 | 14.00 | 14.01 | 690,057 | -0.13(-0.92%) |
Apr 04, 2007 | 14.09 | 14.14 | 14.01 | 14.13 | 552,822 | +0.07(+0.49%) |
Apr 03, 2007 | 14.13 | 14.17 | 14.06 | 14.07 | 651,179 | +0.01(+0.06%) |
Apr 02, 2007 | 14.04 | 14.14 | 13.96 | 14.06 | 368,466 | +0.08(+0.58%) |
Mar 30, 2007 | 13.96 | 14.07 | 13.79 | 13.98 | 869,145 | +0.02(+0.12%) |
Mar 29, 2007 | 14.09 | 14.14 | 13.90 | 13.96 | 908,438 | -0.03(-0.20%) |
Mar 28, 2007 | 13.99 | 14.02 | 13.84 | 13.99 | 396,391 | -0.02(-0.14%) |
Mar 27, 2007 | 14.10 | 14.15 | 13.94 | 14.01 | 805,139 | -0.15(-1.09%) |
Mar 26, 2007 | 14.20 | 14.24 | 14.03 | 14.16 | 440,380 | -0.02(-0.14%) |
Mar 23, 2007 | 14.22 | 14.26 | 14.17 | 14.18 | 341,035 | -0.06(-0.43%) |
Mar 22, 2007 | 14.32 | 14.37 | 14.11 | 14.24 | 678,857 | -0.02(-0.17%) |
Mar 21, 2007 | 14.14 | 14.31 | 14.01 | 14.27 | 502,656 | +0.15(+1.03%) |
Mar 20, 2007 | 14.01 | 14.15 | 14.00 | 14.12 | 524,897 | +0.12(+0.84%) |
Mar 19, 2007 | 14.04 | 14.12 | 13.96 | 14.01 | 485,851 | +0.04(+0.32%) |
Mar 16, 2007 | 13.97 | 14.02 | 13.87 | 13.96 | 902,754 | +0.02(+0.14%) |
Mar 15, 2007 | 13.80 | 13.94 | 13.72 | 13.94 | 955,639 | +0.14(+1.00%) |
Mar 14, 2007 | 13.81 | 13.86 | 13.52 | 13.80 | 1,323,858 | +0.01(+0.06%) |
Mar 13, 2007 | 13.87 | 13.94 | 13.75 | 13.79 | 1,780,549 | -0.08(-0.55%) |
Mar 12, 2007 | 13.69 | 13.89 | 13.63 | 13.87 | 545,161 | +0.21(+1.51%) |
Mar 09, 2007 | 13.64 | 13.70 | 13.49 | 13.66 | 598,294 | +0.11(+0.81%) |
Mar 08, 2007 | 13.55 | 13.66 | 13.50 | 13.56 | 650,190 | +0.11(+0.81%) |
Mar 07, 2007 | 13.43 | 13.51 | 13.29 | 13.45 | 485,851 | +0.00(+0.03%) |
Mar 06, 2007 | 13.16 | 13.48 | 13.15 | 13.44 | 741,133 | +0.31(+2.37%) |
Mar 05, 2007 | 13.15 | 13.42 | 13.09 | 13.13 | 1,208,699 | -0.32(-2.35%) |
Mar 02, 2007 | 13.72 | 13.77 | 13.42 | 13.45 | 725,317 | -0.34(-2.47%) |
Mar 01, 2007 | 13.66 | 13.89 | 13.54 | 13.79 | 710,983 | -0.04(-0.26%) |
Feb 28, 2007 | 13.72 | 13.97 | 13.44 | 13.82 | 1,252,686 | +0.11(+0.80%) |
Feb 27, 2007 | 14.12 | 14.12 | 13.63 | 13.71 | 1,346,100 | -0.61(-4.27%) |
Feb 26, 2007 | 14.53 | 14.53 | 14.24 | 14.32 | 945,752 | -0.16(-1.12%) |
Feb 23, 2007 | 14.26 | 14.49 | 14.25 | 14.49 | 878,288 | +0.22(+1.56%) |
Feb 22, 2007 | 14.38 | 14.41 | 14.23 | 14.26 | 686,765 | -0.11(-0.79%) |
Feb 21, 2007 | 14.31 | 14.41 | 14.20 | 14.38 | 665,018 | +0.05(+0.37%) |
Feb 20, 2007 | 14.14 | 14.38 | 14.01 | 14.32 | 522,426 | +0.11(+0.80%) |
Feb 16, 2007 | 14.43 | 14.43 | 14.18 | 14.21 | 957,122 | -0.22(-1.54%) |
Feb 15, 2007 | 14.32 | 14.49 | 14.26 | 14.43 | 692,943 | +0.13(+0.88%) |
Feb 14, 2007 | 14.15 | 14.37 | 14.15 | 14.31 | 918,884 | +0.17(+1.20%) |
Feb 13, 2007 | 14.03 | 14.15 | 14.01 | 14.14 | 393,045 | +0.15(+1.10%) |
Feb 12, 2007 | 14.01 | 14.08 | 13.96 | 13.98 | 686,335 | +0.02(+0.17%) |
Feb 09, 2007 | 14.03 | 14.06 | 13.89 | 13.96 | 688,742 | -0.05(-0.35%) |
Feb 08, 2007 | 14.09 | 14.09 | 13.96 | 14.01 | 845,915 | -0.08(-0.57%) |
Feb 07, 2007 | 14.22 | 14.24 | 14.05 | 14.09 | 1,076,237 | -0.08(-0.60%) |
Feb 06, 2007 | 14.01 | 14.17 | 13.95 | 14.17 | 959,840 | +0.19(+1.36%) |
Feb 05, 2007 | 14.15 | 14.16 | 13.93 | 13.98 | 819,472 | -0.17(-1.17%) |
Feb 02, 2007 | 14.11 | 14.16 | 14.00 | 14.15 | 924,254 | +0.09(+0.63%) |
Feb 01, 2007 | 14.11 | 14.16 | 13.98 | 14.06 | 822,685 | +0.04(+0.26%) |
Jan 31, 2007 | 13.89 | 14.04 | 13.78 | 14.03 | 943,777 | +0.15(+1.05%) |
Jan 30, 2007 | 13.79 | 13.94 | 13.78 | 13.88 | 787,593 | +0.09(+0.62%) |
Jan 29, 2007 | 13.88 | 13.96 | 13.71 | 13.79 | 800,691 | -0.03(-0.21%) |
Jan 26, 2007 | 13.88 | 13.92 | 13.69 | 13.82 | 834,547 | -0.05(-0.35%) |
Jan 25, 2007 | 13.83 | 14.01 | 13.72 | 13.87 | 1,611,514 | +0.04(+0.32%) |
Jan 24, 2007 | 13.31 | 13.84 | 13.14 | 13.83 | 2,920,792 | +0.83(+6.42%) |
Jan 23, 2007 | 12.86 | 13.03 | 12.81 | 12.99 | 643,518 | +0.13(+1.04%) |
Jan 22, 2007 | 12.94 | 13.02 | 12.81 | 12.86 | 806,869 | -0.06(-0.47%) |
Jan 19, 2007 | 12.90 | 12.99 | 12.87 | 12.92 | 860,742 | +0.03(+0.22%) |
Jan 18, 2007 | 12.99 | 13.05 | 12.88 | 12.89 | 1,169,404 | -0.06(-0.44%) |
Jan 17, 2007 | 12.91 | 13.04 | 12.89 | 12.95 | 502,161 | +0.01(+0.09%) |
Jan 16, 2007 | 12.83 | 13.01 | 12.83 | 12.94 | 989,743 | +0.17(+1.30%) |
Jan 12, 2007 | 12.65 | 12.82 | 12.65 | 12.77 | 550,104 | +0.06(+0.51%) |
Jan 11, 2007 | 12.58 | 12.75 | 12.58 | 12.71 | 736,685 | +0.19(+1.49%) |
Jan 10, 2007 | 12.50 | 12.55 | 12.41 | 12.52 | 584,702 | -0.04(-0.32%) |
Jan 09, 2007 | 12.52 | 12.65 | 12.46 | 12.56 | 815,765 | +0.00(+0.00%) |
Jan 08, 2007 | 12.52 | 12.64 | 12.46 | 12.56 | 825,156 | +0.02(+0.16%) |
Jan 05, 2007 | 12.42 | 12.75 | 12.41 | 12.54 | 686,765 | -0.24(-1.87%) |
Jan 04, 2007 | 12.82 | 12.89 | 12.61 | 12.78 | 1,534,657 | -0.08(-0.63%) |
Jan 03, 2007 | 12.99 | 13.09 | 12.77 | 12.86 | 1,912,761 | -0.02(-0.19%) |
Dec 29, 2006 | 12.89 | 12.95 | 12.83 | 12.88 | 737,673 | -0.00(-0.03%) |
Dec 28, 2006 | 12.91 | 12.95 | 12.84 | 12.89 | 480,167 | -0.02(-0.13%) |
Dec 27, 2006 | 12.86 | 12.99 | 12.84 | 12.90 | 591,374 | +0.12(+0.92%) |
Dec 26, 2006 | 12.60 | 12.84 | 12.60 | 12.79 | 486,098 | +0.16(+1.28%) |
Dec 22, 2006 | 12.60 | 12.68 | 12.43 | 12.63 | 1,024,340 | +0.01(+0.10%) |
Dec 21, 2006 | 12.73 | 12.80 | 12.59 | 12.61 | 788,334 | -0.11(-0.86%) |
Dec 20, 2006 | 12.76 | 12.92 | 12.67 | 12.72 | 702,087 | -0.06(-0.51%) |
Dec 19, 2006 | 12.69 | 12.85 | 12.60 | 12.79 | 611,144 | +0.09(+0.67%) |
Dec 18, 2006 | 12.85 | 13.06 | 12.66 | 12.70 | 932,656 | -0.12(-0.95%) |
Dec 15, 2006 | 12.99 | 13.01 | 12.81 | 12.82 | 719,386 | -0.15(-1.12%) |
Dec 14, 2006 | 12.84 | 13.05 | 12.80 | 12.97 | 893,363 | +0.18(+1.39%) |
Dec 13, 2006 | 12.84 | 12.97 | 12.75 | 12.79 | 554,058 | +0.02(+0.13%) |
Dec 12, 2006 | 12.88 | 12.89 | 12.72 | 12.77 | 452,983 | -0.10(-0.79%) |
Dec 11, 2006 | 12.93 | 13.07 | 12.84 | 12.88 | 578,771 | -0.05(-0.41%) |
Dec 08, 2006 | 12.93 | 13.04 | 12.84 | 12.93 | 409,736 | +0.00(+0.00%) |
Dec 07, 2006 | 13.06 | 13.13 | 12.80 | 12.93 | 718,644 | -0.13(-1.02%) |
Dec 06, 2006 | 13.08 | 13.17 | 13.03 | 13.06 | 331,891 | -0.04(-0.28%) |
Dec 05, 2006 | 13.19 | 13.34 | 13.06 | 13.10 | 934,139 | -0.08(-0.61%) |
Dec 04, 2006 | 12.99 | 13.25 | 12.99 | 13.18 | 786,357 | +0.20(+1.56%) |
Dec 01, 2006 | 12.96 | 13.24 | 12.85 | 12.98 | 716,915 | -0.22(-1.66%) |
Nov 30, 2006 | 13.08 | 13.28 | 12.99 | 13.20 | 1,512,663 | +0.11(+0.87%) |
Nov 29, 2006 | 12.89 | 13.08 | 12.88 | 13.08 | 1,450,387 | +0.22(+1.70%) |
Nov 28, 2006 | 12.94 | 13.03 | 12.75 | 12.86 | 1,293,462 | +4.22(+48.86%) |
Nov 27, 2006 | 8.789 | 8.794 | 8.620 | 8.642 | 1,804,891 | -0.21(-2.42%) |
Nov 24, 2006 | 8.746 | 8.963 | 8.715 | 8.856 | 1,064,993 | +0.07(+0.84%) |
Nov 22, 2006 | 8.701 | 8.827 | 8.654 | 8.782 | 1,662,175 | +0.08(+0.93%) |
Nov 21, 2006 | 8.652 | 8.701 | 8.588 | 8.701 | 556,035 | +0.06(+0.67%) |
Nov 20, 2006 | 8.597 | 8.663 | 8.546 | 8.643 | 684,664 | +0.03(+0.33%) |
Nov 17, 2006 | 8.651 | 8.722 | 8.514 | 8.615 | 586,432 | -0.00(-0.02%) |
Nov 16, 2006 | 8.656 | 8.687 | 8.561 | 8.616 | 434,819 | -0.00(-0.04%) |
Nov 15, 2006 | 8.544 | 8.665 | 8.544 | 8.620 | 519,707 | +0.06(+0.76%) |
Nov 14, 2006 | 8.451 | 8.812 | 8.413 | 8.555 | 677,251 | +0.11(+1.34%) |
Nov 13, 2006 | 8.496 | 8.503 | 8.372 | 8.442 | 759,173 | -0.06(-0.66%) |
Nov 10, 2006 | 8.541 | 8.579 | 8.424 | 8.498 | 1,252,933 | +0.07(+0.81%) |
Nov 09, 2006 | 8.456 | 8.467 | 8.377 | 8.429 | 849,992 | -0.02(-0.23%) |
Nov 08, 2006 | 8.413 | 8.498 | 8.386 | 8.449 | 1,243,665 | -0.01(-0.11%) |
Nov 07, 2006 | 8.381 | 8.571 | 8.381 | 8.458 | 1,226,243 | +0.08(+0.99%) |
Nov 06, 2006 | 8.273 | 8.422 | 8.240 | 8.375 | 1,101,691 | +0.08(+1.00%) |
Nov 03, 2006 | 8.223 | 8.312 | 8.163 | 8.293 | 1,200,665 | +0.11(+1.30%) |
Nov 02, 2006 | 8.223 | 8.264 | 8.151 | 8.187 | 1,695,537 | -0.08(-0.96%) |
Nov 01, 2006 | 8.453 | 8.480 | 8.257 | 8.266 | 818,484 | -0.13(-1.54%) |
Oct 31, 2006 | 8.420 | 8.446 | 8.347 | 8.395 | 1,587,295 | +0.01(+0.09%) |
Oct 30, 2006 | 8.401 | 8.429 | 8.338 | 8.388 | 1,685,158 | -0.06(-0.68%) |
Oct 27, 2006 | 8.559 | 8.561 | 8.419 | 8.446 | 1,976,891 | -0.11(-1.32%) |
Oct 26, 2006 | 8.633 | 8.802 | 8.516 | 8.559 | 2,479,918 | +0.14(+1.71%) |
Oct 25, 2006 | 8.453 | 8.462 | 8.356 | 8.415 | 711,725 | -0.04(-0.45%) |
Oct 24, 2006 | 8.390 | 8.485 | 8.361 | 8.453 | 1,600,640 | +0.06(+0.75%) |
Oct 23, 2006 | 8.309 | 8.390 | 8.287 | 8.390 | 1,307,424 | +0.05(+0.65%) |
Oct 20, 2006 | 8.422 | 8.424 | 8.239 | 8.336 | 2,261,210 | -0.12(-1.38%) |
Oct 19, 2006 | 8.480 | 8.573 | 8.357 | 8.453 | 2,482,883 | -0.18(-2.12%) |
Oct 18, 2006 | 8.704 | 8.785 | 8.591 | 8.636 | 1,181,760 | -0.03(-0.35%) |
Oct 17, 2006 | 8.766 | 8.775 | 8.615 | 8.667 | 1,420,114 | -0.10(-1.13%) |
Oct 16, 2006 | 8.764 | 8.857 | 8.739 | 8.766 | 2,145,555 | +0.00(+0.02%) |
Oct 13, 2006 | 8.900 | 8.992 | 8.679 | 8.764 | 3,860,368 | +0.36(+4.28%) |
Oct 12, 2006 | 8.294 | 8.417 | 8.267 | 8.404 | 682,440 | +0.15(+1.87%) |
Oct 11, 2006 | 8.212 | 8.282 | 8.181 | 8.249 | 709,501 | +0.04(+0.46%) |
Oct 10, 2006 | 8.201 | 8.237 | 8.158 | 8.212 | 530,087 | +0.02(+0.24%) |
Oct 09, 2006 | 8.066 | 8.219 | 8.057 | 8.192 | 777,337 | +0.10(+1.24%) |
Oct 06, 2006 | 8.134 | 8.134 | 8.030 | 8.091 | 597,552 | -0.04(-0.53%) |
Oct 05, 2006 | 7.901 | 8.152 | 7.901 | 8.134 | 1,087,234 | +0.23(+2.96%) |
Oct 04, 2006 | 7.742 | 7.913 | 7.742 | 7.901 | 785,863 | +0.14(+1.83%) |
Oct 03, 2006 | 7.785 | 7.802 | 7.629 | 7.758 | 1,534,657 | -0.04(-0.58%) |
Oct 02, 2006 | 7.832 | 7.929 | 7.762 | 7.803 | 877,053 | -0.03(-0.37%) |
Sep 29, 2006 | 7.848 | 7.899 | 7.737 | 7.832 | 1,367,476 | +0.02(+0.23%) |
Sep 28, 2006 | 7.811 | 7.845 | 7.697 | 7.814 | 971,579 | +0.01(+0.14%) |
Sep 27, 2006 | 7.870 | 7.899 | 7.753 | 7.803 | 1,249,967 | -0.09(-1.18%) |
Sep 26, 2006 | 7.751 | 7.910 | 7.728 | 7.897 | 1,001,234 | +0.13(+1.62%) |
Sep 25, 2006 | 7.733 | 7.789 | 7.652 | 7.771 | 894,846 | +0.06(+0.72%) |
Sep 22, 2006 | 7.724 | 7.724 | 7.620 | 7.715 | 668,354 | -0.01(-0.12%) |
Sep 21, 2006 | 7.913 | 7.965 | 7.708 | 7.724 | 1,159,889 | -0.16(-2.01%) |
Sep 20, 2006 | 7.870 | 8.003 | 7.866 | 7.883 | 784,009 | +0.06(+0.74%) |
Sep 19, 2006 | 7.870 | 7.870 | 7.733 | 7.825 | 762,139 | -0.05(-0.62%) |
Sep 18, 2006 | 7.888 | 7.926 | 7.811 | 7.874 | 913,010 | +0.06(+0.83%) |
Sep 15, 2006 | 7.856 | 7.877 | 7.805 | 7.809 | 919,682 | -0.00(-0.05%) |
Sep 14, 2006 | 7.877 | 7.877 | 7.748 | 7.812 | 1,193,622 | -0.09(-1.12%) |
Sep 13, 2006 | 7.733 | 7.913 | 7.730 | 7.901 | 803,285 | +0.15(+1.90%) |
Sep 12, 2006 | 7.717 | 7.758 | 7.660 | 7.753 | 1,279,252 | +0.02(+0.28%) |
Sep 11, 2006 | 7.679 | 7.780 | 7.656 | 7.732 | 768,440 | -0.00(-0.02%) |
Sep 08, 2006 | 7.676 | 7.764 | 7.676 | 7.733 | 847,398 | +0.08(+0.99%) |
Sep 07, 2006 | 7.643 | 7.705 | 7.535 | 7.658 | 943,406 | -0.01(-0.07%) |
Sep 06, 2006 | 7.823 | 7.863 | 7.647 | 7.663 | 954,527 | -0.17(-2.23%) |
Sep 05, 2006 | 7.746 | 7.848 | 7.645 | 7.838 | 939,329 | +0.09(+1.18%) |
Sep 01, 2006 | 7.733 | 7.832 | 7.712 | 7.746 | 968,243 | +0.03(+0.44%) |
Aug 31, 2006 | 7.712 | 7.733 | 7.633 | 7.712 | 1,184,726 | +0.02(+0.23%) |
Aug 30, 2006 | 7.627 | 7.705 | 7.597 | 7.694 | 1,222,165 | +0.07(+0.94%) |
Aug 29, 2006 | 7.580 | 7.652 | 7.550 | 7.622 | 1,420,114 | +0.07(+0.98%) |
Aug 28, 2006 | 7.399 | 7.548 | 7.392 | 7.548 | 927,467 | +0.16(+2.12%) |
Aug 25, 2006 | 7.338 | 7.431 | 7.307 | 7.392 | 391,819 | +0.03(+0.42%) |
Aug 24, 2006 | 7.518 | 7.531 | 7.329 | 7.361 | 971,208 | -0.12(-1.54%) |
Aug 23, 2006 | 7.433 | 7.496 | 7.393 | 7.476 | 786,234 | +0.03(+0.46%) |
Aug 22, 2006 | 7.413 | 7.485 | 7.383 | 7.442 | 509,699 | +0.01(+0.15%) |
Aug 21, 2006 | 7.553 | 7.553 | 7.417 | 7.431 | 473,371 | -0.14(-1.90%) |
Aug 18, 2006 | 7.679 | 7.681 | 7.494 | 7.575 | 812,182 | -0.13(-1.66%) |
Aug 17, 2006 | 7.746 | 7.814 | 7.703 | 7.703 | 795,872 | -0.04(-0.51%) |
Aug 16, 2006 | 7.589 | 7.760 | 7.559 | 7.742 | 1,035,708 | +0.19(+2.50%) |
Aug 15, 2006 | 7.464 | 7.553 | 7.440 | 7.553 | 720,251 | +0.17(+2.24%) |
Aug 14, 2006 | 7.395 | 7.501 | 7.388 | 7.388 | 847,398 | +0.03(+0.39%) |
Aug 11, 2006 | 7.377 | 7.397 | 7.323 | 7.359 | 761,397 | -0.02(-0.24%) |
Aug 10, 2006 | 7.312 | 7.433 | 7.120 | 7.377 | 1,560,235 | +0.15(+2.09%) |
Aug 09, 2006 | 7.302 | 7.361 | 7.223 | 7.226 | 866,303 | -0.03(-0.45%) |
Aug 08, 2006 | 7.464 | 7.464 | 7.235 | 7.259 | 1,444,950 | -0.18(-2.39%) |
Aug 07, 2006 | 7.580 | 7.624 | 7.424 | 7.437 | 1,810,451 | -0.18(-2.36%) |
Aug 04, 2006 | 7.769 | 7.821 | 7.546 | 7.616 | 1,004,200 | -0.07(-0.91%) |
Aug 03, 2006 | 7.589 | 7.750 | 7.571 | 7.687 | 871,492 | +0.03(+0.45%) |
Aug 02, 2006 | 7.544 | 7.679 | 7.537 | 7.652 | 796,242 | +0.13(+1.67%) |
Aug 01, 2006 | 7.625 | 7.636 | 7.498 | 7.527 | 642,776 | -0.10(-1.34%) |
Jul 31, 2006 | 7.654 | 7.690 | 7.597 | 7.629 | 580,130 | -0.03(-0.33%) |
Jul 28, 2006 | 7.552 | 7.692 | 7.552 | 7.654 | 897,441 | +0.16(+2.16%) |
Jul 27, 2006 | 7.643 | 7.670 | 7.487 | 7.492 | 1,335,967 | -0.08(-1.12%) |
Jul 26, 2006 | 7.570 | 7.611 | 7.465 | 7.577 | 1,321,510 | +0.01(+0.14%) |
Jul 25, 2006 | 7.571 | 7.681 | 7.494 | 7.566 | 1,426,045 | +0.08(+1.08%) |
Jul 24, 2006 | 7.293 | 7.491 | 7.318 | 7.485 | 1,839,365 | +0.19(+2.64%) |
Jul 21, 2006 | 7.469 | 7.471 | 7.215 | 7.293 | 1,401,580 | -0.20(-2.69%) |
Jul 20, 2006 | 7.778 | 7.863 | 7.494 | 7.494 | 1,763,373 | -0.13(-1.65%) |
Jul 19, 2006 | 7.541 | 7.728 | 7.535 | 7.620 | 2,499,193 | +0.08(+1.05%) |
Jul 18, 2006 | 7.553 | 7.625 | 7.402 | 7.541 | 1,672,183 | +0.02(+0.31%) |
Jul 17, 2006 | 7.778 | 7.949 | 7.518 | 7.518 | 4,007,532 | -0.04(-0.48%) |
Jul 14, 2006 | 7.688 | 7.688 | 7.473 | 7.553 | 1,070,182 | -0.14(-1.82%) |
Jul 13, 2006 | 7.751 | 7.805 | 7.638 | 7.694 | 1,569,873 | -0.09(-1.13%) |
Jul 12, 2006 | 7.886 | 7.888 | 7.681 | 7.782 | 2,091,434 | -0.13(-1.64%) |
Jul 11, 2006 | 8.012 | 8.035 | 7.850 | 7.911 | 2,546,271 | -0.13(-1.61%) |
Jul 10, 2006 | 8.174 | 8.183 | 8.017 | 8.041 | 1,849,744 | -0.09(-1.13%) |
Jul 07, 2006 | 8.284 | 8.300 | 8.100 | 8.133 | 1,787,468 | -0.13(-1.57%) |
Jul 06, 2006 | 8.305 | 8.363 | 8.226 | 8.262 | 1,414,554 | -0.01(-0.09%) |
Jul 05, 2006 | 8.552 | 8.552 | 8.239 | 8.269 | 1,517,976 | -0.29(-3.38%) |
Jul 03, 2006 | 8.543 | 8.559 | 8.471 | 8.559 | 240,207 | +0.04(+0.44%) |
Jun 30, 2006 | 8.580 | 8.615 | 8.478 | 8.521 | 904,113 | -0.05(-0.63%) |
Jun 29, 2006 | 8.219 | 8.588 | 8.201 | 8.575 | 1,386,011 | +0.46(+5.72%) |
Jun 28, 2006 | 8.120 | 8.124 | 8.039 | 8.111 | 624,242 | +0.02(+0.27%) |
Jun 27, 2006 | 8.228 | 8.251 | 8.059 | 8.089 | 785,863 | -0.12(-1.51%) |
Jun 26, 2006 | 8.233 | 8.260 | 8.170 | 8.214 | 477,449 | -0.00(-0.02%) |
Jun 23, 2006 | 8.140 | 8.293 | 8.075 | 8.215 | 632,026 | +0.08(+0.93%) |
Jun 22, 2006 | 8.246 | 8.393 | 8.125 | 8.140 | 2,353,512 | -0.01(-0.13%) |
Jun 21, 2006 | 8.010 | 8.158 | 7.980 | 8.151 | 1,152,846 | +0.14(+1.75%) |
Jun 20, 2006 | 7.985 | 8.046 | 7.901 | 8.010 | 1,166,191 | +0.02(+0.29%) |
Jun 19, 2006 | 8.088 | 8.104 | 7.962 | 7.987 | 947,855 | -0.10(-1.22%) |
Jun 16, 2006 | 8.165 | 8.176 | 8.044 | 8.086 | 1,113,924 | -0.07(-0.88%) |
Jun 15, 2006 | 7.913 | 8.167 | 7.866 | 8.158 | 2,224,512 | +0.23(+2.86%) |
Jun 14, 2006 | 7.911 | 7.983 | 7.877 | 7.931 | 2,172,986 | +0.01(+0.14%) |
Jun 13, 2006 | 7.733 | 8.016 | 7.732 | 7.920 | 3,192,755 | +0.43(+5.71%) |
Jun 12, 2006 | 7.760 | 7.760 | 7.492 | 7.492 | 1,729,640 | -0.24(-3.12%) |
Jun 09, 2006 | 7.661 | 7.793 | 7.624 | 7.733 | 1,631,037 | +0.07(+0.96%) |
Jun 08, 2006 | 7.814 | 7.832 | 7.492 | 7.660 | 2,769,797 | -0.28(-3.56%) |
Jun 07, 2006 | 8.093 | 8.133 | 7.931 | 7.942 | 994,191 | -0.15(-1.91%) |
Jun 06, 2006 | 8.201 | 8.230 | 7.971 | 8.097 | 1,302,976 | -0.10(-1.27%) |
Jun 05, 2006 | 8.465 | 8.474 | 8.190 | 8.201 | 834,423 | -0.27(-3.21%) |
Jun 02, 2006 | 8.390 | 8.487 | 8.390 | 8.472 | 1,216,976 | +0.10(+1.16%) |
Jun 01, 2006 | 8.242 | 8.375 | 8.242 | 8.375 | 801,432 | +0.17(+2.06%) |
May 31, 2006 | 8.097 | 8.212 | 8.095 | 8.206 | 1,124,674 | +0.13(+1.58%) |
May 30, 2006 | 8.194 | 8.203 | 8.068 | 8.079 | 737,303 | -0.16(-1.94%) |
May 26, 2006 | 8.246 | 8.262 | 8.192 | 8.239 | 944,148 | +0.01(+0.13%) |
May 25, 2006 | 8.289 | 8.294 | 8.151 | 8.228 | 1,169,157 | +0.12(+1.46%) |
May 24, 2006 | 8.165 | 8.231 | 7.942 | 8.109 | 1,904,977 | -0.12(-1.44%) |
May 23, 2006 | 8.453 | 8.465 | 8.221 | 8.228 | 1,365,993 | -0.13(-1.59%) |
May 22, 2006 | 8.435 | 8.474 | 8.255 | 8.361 | 1,117,631 | -0.15(-1.75%) |
May 19, 2006 | 8.588 | 8.694 | 8.474 | 8.510 | 1,972,813 | +0.10(+1.18%) |
May 18, 2006 | 8.381 | 8.480 | 8.366 | 8.411 | 707,647 | +0.05(+0.58%) |
May 17, 2006 | 8.453 | 8.489 | 8.354 | 8.363 | 1,074,631 | -0.15(-1.73%) |
May 16, 2006 | 8.624 | 8.703 | 8.494 | 8.510 | 722,846 | -0.14(-1.58%) |
May 15, 2006 | 8.647 | 8.679 | 8.548 | 8.647 | 898,553 | -0.01(-0.12%) |
May 12, 2006 | 8.730 | 8.767 | 8.658 | 8.658 | 1,158,036 | -0.09(-0.99%) |
May 11, 2006 | 8.990 | 9.041 | 8.672 | 8.744 | 1,353,390 | -0.24(-2.64%) |
May 10, 2006 | 8.974 | 9.052 | 8.931 | 8.981 | 479,302 | +0.01(+0.08%) |
May 09, 2006 | 9.064 | 9.116 | 8.969 | 8.974 | 658,716 | -0.07(-0.78%) |
May 08, 2006 | 9.095 | 9.156 | 9.043 | 9.044 | 542,690 | -0.04(-0.49%) |
May 05, 2006 | 9.127 | 9.195 | 9.080 | 9.089 | 958,975 | +0.03(+0.36%) |
May 04, 2006 | 8.922 | 9.062 | 8.915 | 9.057 | 914,122 | +0.16(+1.78%) |
May 03, 2006 | 8.875 | 8.974 | 8.875 | 8.899 | 946,372 | +0.04(+0.41%) |
May 02, 2006 | 8.875 | 8.893 | 8.789 | 8.863 | 659,828 | +0.02(+0.26%) |