Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.470 | 7.503 | 7.428 | 7.490 | 60,797 | +0.04(+0.56%) |
Apr 27, 2007 | 7.424 | 7.470 | 7.424 | 7.449 | 29,797 | +0.02(+0.28%) |
Apr 26, 2007 | 7.399 | 7.465 | 7.399 | 7.428 | 92,037 | -0.00(-0.05%) |
Apr 25, 2007 | 7.395 | 7.432 | 7.395 | 7.432 | 43,014 | +0.05(+0.62%) |
Apr 24, 2007 | 7.449 | 7.449 | 7.382 | 7.386 | 85,308 | -0.02(-0.28%) |
Apr 23, 2007 | 7.361 | 7.424 | 7.357 | 7.407 | 131,447 | +0.02(+0.28%) |
Apr 20, 2007 | 7.345 | 7.395 | 7.332 | 7.386 | 76,176 | +0.03(+0.45%) |
Apr 19, 2007 | 7.361 | 7.366 | 7.349 | 7.353 | 76,897 | +0.01(+0.11%) |
Apr 18, 2007 | 7.366 | 7.407 | 7.336 | 7.345 | 116,067 | -0.03(-0.40%) |
Apr 17, 2007 | 7.399 | 7.416 | 7.370 | 7.374 | 44,216 | +0.00(+0.00%) |
Apr 16, 2007 | 7.374 | 7.428 | 7.369 | 7.374 | 58,394 | -0.02(-0.28%) |
Apr 13, 2007 | 7.424 | 7.424 | 7.374 | 7.394 | 117,990 | -0.05(-0.68%) |
Apr 12, 2007 | 7.428 | 7.445 | 7.411 | 7.445 | 45,898 | +0.03(+0.45%) |
Apr 11, 2007 | 7.420 | 7.441 | 7.382 | 7.411 | 89,634 | +0.03(+0.45%) |
Apr 10, 2007 | 7.378 | 7.407 | 7.366 | 7.378 | 65,363 | -0.05(-0.62%) |
Apr 09, 2007 | 7.428 | 7.465 | 7.411 | 7.424 | 51,665 | +0.04(+0.51%) |
Apr 05, 2007 | 7.382 | 7.428 | 7.382 | 7.386 | 54,549 | -0.04(-0.50%) |
Apr 04, 2007 | 7.449 | 7.449 | 7.386 | 7.424 | 112,222 | +0.02(+0.22%) |
Apr 03, 2007 | 7.366 | 7.461 | 7.336 | 7.407 | 123,036 | +0.05(+0.68%) |
Apr 02, 2007 | 7.312 | 7.374 | 7.312 | 7.357 | 66,805 | +0.00(+0.06%) |
Mar 30, 2007 | 7.386 | 7.391 | 7.349 | 7.353 | 63,921 | -0.03(-0.39%) |
Mar 29, 2007 | 7.341 | 7.382 | 7.336 | 7.382 | 60,076 | +0.02(+0.34%) |
Mar 28, 2007 | 7.332 | 7.386 | 7.332 | 7.357 | 79,060 | +0.05(+0.68%) |
Mar 27, 2007 | 7.312 | 7.349 | 7.307 | 7.307 | 61,518 | -0.02(-0.34%) |
Mar 26, 2007 | 7.345 | 7.357 | 7.324 | 7.332 | 29,557 | +0.01(+0.11%) |
Mar 23, 2007 | 7.353 | 7.374 | 7.324 | 7.324 | 98,765 | -0.02(-0.34%) |
Mar 22, 2007 | 7.361 | 7.366 | 7.324 | 7.349 | 71,611 | +0.00(+0.00%) |
Mar 21, 2007 | 7.366 | 7.374 | 7.324 | 7.349 | 107,657 | -0.02(-0.23%) |
Mar 20, 2007 | 7.366 | 7.374 | 7.336 | 7.366 | 61,277 | +0.02(+0.28%) |
Mar 19, 2007 | 7.382 | 7.382 | 7.328 | 7.345 | 125,679 | -0.04(-0.51%) |
Mar 16, 2007 | 7.411 | 7.428 | 7.345 | 7.382 | 170,857 | -0.05(-0.67%) |
Mar 15, 2007 | 7.470 | 7.470 | 7.411 | 7.432 | 52,626 | -0.02(-0.22%) |
Mar 14, 2007 | 7.482 | 7.482 | 7.449 | 7.449 | 31,960 | +0.01(+0.11%) |
Mar 13, 2007 | 7.457 | 7.490 | 7.411 | 7.441 | 70,649 | -0.02(-0.22%) |
Mar 12, 2007 | 7.449 | 7.457 | 7.441 | 7.457 | 39,169 | +0.02(+0.28%) |
Mar 09, 2007 | 7.490 | 7.490 | 7.436 | 7.436 | 127,121 | -0.04(-0.50%) |
Mar 08, 2007 | 7.495 | 7.511 | 7.470 | 7.474 | 136,013 | -0.02(-0.22%) |
Mar 07, 2007 | 7.490 | 7.511 | 7.486 | 7.490 | 57,673 | +0.01(+0.11%) |
Mar 06, 2007 | 7.503 | 7.545 | 7.482 | 7.482 | 87,951 | -0.01(-0.11%) |
Mar 05, 2007 | 7.515 | 7.520 | 7.453 | 7.490 | 76,657 | -0.00(-0.06%) |
Mar 02, 2007 | 7.495 | 7.574 | 7.478 | 7.495 | 222,523 | -0.00(-0.06%) |
Mar 01, 2007 | 7.478 | 7.532 | 7.478 | 7.499 | 65,603 | -0.01(-0.11%) |
Feb 28, 2007 | 7.528 | 7.536 | 7.474 | 7.507 | 74,254 | +0.02(+0.22%) |
Feb 27, 2007 | 7.432 | 7.511 | 7.432 | 7.490 | 80,983 | +0.06(+0.78%) |
Feb 26, 2007 | 7.449 | 7.486 | 7.432 | 7.432 | 23,790 | -0.02(-0.22%) |
Feb 23, 2007 | 7.374 | 7.449 | 7.336 | 7.449 | 63,440 | +0.08(+1.13%) |
Feb 22, 2007 | 7.366 | 7.378 | 7.353 | 7.366 | 40,851 | -0.02(-0.23%) |
Feb 21, 2007 | 7.370 | 7.382 | 7.328 | 7.382 | 68,727 | +0.03(+0.40%) |
Feb 20, 2007 | 7.303 | 7.353 | 7.303 | 7.353 | 74,494 | +0.02(+0.34%) |
Feb 16, 2007 | 7.303 | 7.341 | 7.303 | 7.328 | 88,672 | +0.02(+0.34%) |
Feb 15, 2007 | 7.224 | 7.303 | 7.224 | 7.303 | 64,882 | +0.05(+0.69%) |
Feb 14, 2007 | 7.212 | 7.253 | 7.212 | 7.253 | 71,611 | +0.05(+0.69%) |
Feb 13, 2007 | 7.191 | 7.212 | 7.183 | 7.203 | 39,169 | +0.00(+0.06%) |
Feb 12, 2007 | 7.237 | 7.257 | 7.199 | 7.199 | 94,199 | -0.04(-0.52%) |
Feb 09, 2007 | 7.295 | 7.295 | 7.220 | 7.237 | 63,200 | -0.05(-0.69%) |
Feb 08, 2007 | 7.345 | 7.345 | 7.241 | 7.287 | 135,051 | -0.05(-0.62%) |
Feb 07, 2007 | 7.386 | 7.411 | 7.295 | 7.332 | 214,833 | -0.10(-1.29%) |
Feb 06, 2007 | 7.445 | 7.470 | 7.374 | 7.428 | 76,176 | +0.00(+0.06%) |
Feb 05, 2007 | 7.336 | 7.428 | 7.328 | 7.424 | 64,161 | +0.07(+0.96%) |
Feb 02, 2007 | 7.312 | 7.366 | 7.291 | 7.353 | 83,145 | +0.04(+0.57%) |
Feb 01, 2007 | 7.316 | 7.353 | 7.291 | 7.312 | 47,820 | +0.00(+0.00%) |
Jan 31, 2007 | 7.266 | 7.312 | 7.224 | 7.312 | 85,308 | +0.01(+0.11%) |
Jan 30, 2007 | 7.345 | 7.370 | 7.278 | 7.303 | 74,014 | -0.04(-0.57%) |
Jan 29, 2007 | 7.399 | 7.428 | 7.345 | 7.345 | 71,370 | -0.02(-0.28%) |
Jan 26, 2007 | 7.303 | 7.395 | 7.303 | 7.366 | 81,223 | +0.04(+0.57%) |
Jan 25, 2007 | 7.407 | 7.407 | 7.324 | 7.324 | 70,169 | -0.03(-0.45%) |
Jan 24, 2007 | 7.366 | 7.407 | 7.332 | 7.357 | 84,587 | +0.01(+0.17%) |
Jan 23, 2007 | 7.353 | 7.399 | 7.345 | 7.345 | 59,355 | -0.05(-0.62%) |
Jan 22, 2007 | 7.349 | 7.411 | 7.345 | 7.391 | 49,983 | +0.02(+0.28%) |
Jan 19, 2007 | 7.349 | 7.416 | 7.349 | 7.370 | 52,146 | +0.01(+0.17%) |
Jan 18, 2007 | 7.378 | 7.416 | 7.353 | 7.357 | 80,742 | -0.03(-0.39%) |
Jan 17, 2007 | 7.374 | 7.428 | 7.349 | 7.386 | 94,680 | -0.01(-0.17%) |
Jan 16, 2007 | 7.445 | 7.465 | 7.370 | 7.399 | 113,664 | -0.05(-0.61%) |
Jan 12, 2007 | 7.378 | 7.470 | 7.378 | 7.445 | 59,355 | +0.09(+1.19%) |
Jan 11, 2007 | 7.399 | 7.428 | 7.349 | 7.357 | 48,061 | -0.07(-0.90%) |
Jan 10, 2007 | 7.391 | 7.453 | 7.328 | 7.424 | 119,432 | +0.04(+0.51%) |
Jan 09, 2007 | 7.378 | 7.391 | 7.324 | 7.386 | 54,549 | +0.04(+0.57%) |
Jan 08, 2007 | 7.353 | 7.370 | 7.291 | 7.345 | 52,386 | +0.05(+0.74%) |
Jan 05, 2007 | 7.262 | 7.386 | 7.262 | 7.291 | 97,804 | +0.04(+0.57%) |
Jan 04, 2007 | 7.262 | 7.282 | 7.220 | 7.249 | 51,665 | +0.04(+0.52%) |
Jan 03, 2007 | 7.366 | 7.366 | 7.199 | 7.212 | 143,462 | -0.06(-0.80%) |
Dec 29, 2006 | 7.212 | 7.270 | 7.191 | 7.270 | 70,409 | +0.09(+1.22%) |
Dec 28, 2006 | 7.170 | 7.203 | 7.162 | 7.183 | 48,782 | +0.01(+0.12%) |
Dec 27, 2006 | 7.199 | 7.249 | 7.174 | 7.174 | 46,859 | -0.05(-0.74%) |
Dec 26, 2006 | 7.178 | 7.228 | 7.178 | 7.228 | 56,712 | +0.05(+0.63%) |
Dec 22, 2006 | 7.133 | 7.220 | 7.124 | 7.183 | 42,774 | -0.00(-0.06%) |
Dec 21, 2006 | 7.108 | 7.199 | 7.108 | 7.187 | 34,844 | +0.05(+0.76%) |
Dec 20, 2006 | 7.108 | 7.170 | 7.103 | 7.133 | 35,084 | +0.01(+0.18%) |
Dec 19, 2006 | 7.199 | 7.199 | 7.120 | 7.120 | 35,565 | -0.04(-0.58%) |
Dec 18, 2006 | 7.174 | 7.212 | 7.162 | 7.162 | 62,719 | +0.00(+0.06%) |
Dec 15, 2006 | 7.257 | 7.257 | 7.153 | 7.158 | 63,921 | -0.01(-0.12%) |
Dec 14, 2006 | 7.158 | 7.166 | 7.095 | 7.166 | 107,416 | -0.00(-0.06%) |
Dec 13, 2006 | 7.207 | 7.257 | 7.137 | 7.170 | 123,036 | -0.07(-0.98%) |
Dec 12, 2006 | 7.253 | 7.307 | 7.220 | 7.241 | 61,277 | -0.05(-0.68%) |
Dec 11, 2006 | 7.220 | 7.291 | 7.216 | 7.291 | 39,169 | +0.04(+0.57%) |
Dec 08, 2006 | 7.207 | 7.253 | 7.199 | 7.249 | 43,014 | +0.03(+0.46%) |
Dec 07, 2006 | 7.324 | 7.345 | 7.216 | 7.216 | 61,998 | -0.09(-1.20%) |
Dec 06, 2006 | 7.332 | 7.357 | 7.295 | 7.303 | 76,897 | -0.03(-0.40%) |
Dec 05, 2006 | 7.316 | 7.353 | 7.295 | 7.332 | 72,091 | +0.04(+0.51%) |
Dec 04, 2006 | 7.291 | 7.324 | 7.266 | 7.295 | 70,169 | -0.03(-0.40%) |
Dec 01, 2006 | 7.307 | 7.353 | 7.299 | 7.324 | 39,169 | -0.02(-0.28%) |
Nov 30, 2006 | 7.278 | 7.361 | 7.245 | 7.345 | 50,704 | +0.11(+1.50%) |
Nov 29, 2006 | 7.278 | 7.295 | 7.237 | 7.237 | 36,286 | -0.02(-0.29%) |
Nov 28, 2006 | 7.228 | 7.278 | 7.207 | 7.257 | 49,262 | +0.05(+0.69%) |
Nov 27, 2006 | 7.207 | 7.241 | 7.203 | 7.207 | 20,666 | -0.02(-0.29%) |
Nov 24, 2006 | 7.216 | 7.232 | 7.199 | 7.228 | 37,247 | -0.01(-0.11%) |
Nov 22, 2006 | 7.262 | 7.266 | 7.212 | 7.237 | 64,882 | -0.01(-0.11%) |
Nov 21, 2006 | 7.262 | 7.291 | 7.220 | 7.245 | 55,030 | +0.02(+0.35%) |
Nov 20, 2006 | 7.237 | 7.274 | 7.212 | 7.220 | 59,595 | +0.00(+0.00%) |
Nov 17, 2006 | 7.245 | 7.249 | 7.203 | 7.220 | 59,355 | -0.02(-0.34%) |
Nov 16, 2006 | 7.316 | 7.316 | 7.216 | 7.245 | 136,974 | -0.05(-0.74%) |
Nov 15, 2006 | 7.282 | 7.320 | 7.282 | 7.299 | 46,619 | -0.01(-0.17%) |
Nov 14, 2006 | 7.270 | 7.328 | 7.270 | 7.312 | 27,154 | +0.06(+0.86%) |
Nov 13, 2006 | 7.303 | 7.303 | 7.241 | 7.249 | 45,658 | +0.02(+0.23%) |
Nov 10, 2006 | 7.158 | 7.282 | 7.158 | 7.232 | 77,618 | +0.05(+0.70%) |
Nov 09, 2006 | 7.191 | 7.224 | 7.171 | 7.183 | 52,626 | -0.04(-0.52%) |
Nov 08, 2006 | 7.220 | 7.241 | 7.191 | 7.220 | 68,006 | +0.01(+0.17%) |
Nov 07, 2006 | 7.216 | 7.228 | 7.137 | 7.207 | 73,533 | -0.02(-0.35%) |
Nov 06, 2006 | 7.066 | 7.232 | 7.066 | 7.232 | 121,354 | +0.19(+2.66%) |
Nov 03, 2006 | 7.074 | 7.074 | 7.041 | 7.045 | 58,634 | -0.02(-0.24%) |
Nov 02, 2006 | 7.029 | 7.074 | 7.029 | 7.062 | 87,711 | +0.05(+0.71%) |
Nov 01, 2006 | 7.029 | 7.029 | 6.995 | 7.012 | 74,014 | +0.02(+0.30%) |
Oct 31, 2006 | 6.995 | 7.012 | 6.925 | 6.991 | 121,835 | -0.00(-0.06%) |
Oct 30, 2006 | 6.958 | 7.016 | 6.941 | 6.995 | 87,951 | +0.04(+0.54%) |
Oct 27, 2006 | 6.945 | 6.991 | 6.945 | 6.958 | 62,479 | +0.04(+0.54%) |
Oct 26, 2006 | 6.929 | 6.933 | 6.912 | 6.920 | 61,998 | -0.01(-0.12%) |
Oct 25, 2006 | 6.904 | 6.962 | 6.904 | 6.929 | 118,711 | +0.01(+0.18%) |
Oct 24, 2006 | 6.866 | 6.916 | 6.866 | 6.916 | 37,487 | +0.05(+0.73%) |
Oct 23, 2006 | 6.949 | 6.958 | 6.862 | 6.866 | 120,633 | -0.08(-1.20%) |
Oct 20, 2006 | 6.900 | 6.949 | 6.825 | 6.949 | 111,501 | +0.04(+0.60%) |
Oct 19, 2006 | 6.887 | 6.908 | 6.879 | 6.908 | 49,983 | +0.02(+0.30%) |
Oct 18, 2006 | 6.883 | 6.908 | 6.862 | 6.887 | 58,634 | -0.00(-0.06%) |
Oct 17, 2006 | 6.854 | 6.904 | 6.845 | 6.891 | 112,463 | +0.02(+0.24%) |
Oct 16, 2006 | 6.845 | 6.900 | 6.804 | 6.875 | 106,695 | +0.05(+0.79%) |
Oct 13, 2006 | 6.841 | 6.875 | 6.820 | 6.820 | 105,013 | -0.06(-0.91%) |
Oct 12, 2006 | 6.904 | 6.908 | 6.870 | 6.883 | 54,549 | -0.01(-0.12%) |
Oct 11, 2006 | 6.929 | 6.941 | 6.887 | 6.891 | 50,223 | -0.04(-0.60%) |
Oct 10, 2006 | 6.979 | 6.979 | 6.929 | 6.933 | 57,192 | -0.05(-0.66%) |
Oct 09, 2006 | 6.999 | 6.999 | 6.941 | 6.979 | 47,099 | +0.00(+0.00%) |
Oct 06, 2006 | 6.970 | 6.987 | 6.949 | 6.979 | 52,146 | +0.03(+0.42%) |
Oct 05, 2006 | 6.916 | 6.983 | 6.916 | 6.949 | 165,811 | +0.04(+0.54%) |
Oct 04, 2006 | 6.954 | 6.974 | 6.912 | 6.912 | 84,107 | -0.04(-0.54%) |
Oct 03, 2006 | 6.937 | 6.979 | 6.929 | 6.950 | 60,316 | +0.01(+0.18%) |
Oct 02, 2006 | 6.858 | 6.962 | 6.846 | 6.937 | 88,432 | +0.10(+1.40%) |
Sep 29, 2006 | 6.866 | 6.866 | 6.821 | 6.841 | 72,091 | -0.04(-0.54%) |
Sep 28, 2006 | 6.887 | 6.895 | 6.858 | 6.879 | 76,176 | -0.02(-0.30%) |
Sep 27, 2006 | 6.845 | 6.916 | 6.812 | 6.900 | 198,973 | +0.01(+0.18%) |
Sep 26, 2006 | 6.833 | 6.887 | 6.808 | 6.887 | 136,253 | +0.01(+0.18%) |
Sep 25, 2006 | 6.716 | 6.875 | 6.716 | 6.875 | 238,864 | +0.02(+0.30%) |
Sep 22, 2006 | 6.999 | 6.999 | 6.791 | 6.854 | 352,048 | -0.16(-2.26%) |
Sep 21, 2006 | 6.991 | 7.012 | 6.983 | 7.012 | 45,658 | +0.02(+0.24%) |
Sep 20, 2006 | 7.008 | 7.008 | 6.949 | 6.995 | 91,556 | -0.00(-0.06%) |
Sep 19, 2006 | 7.012 | 7.012 | 6.949 | 6.999 | 124,238 | +0.02(+0.24%) |
Sep 18, 2006 | 6.933 | 6.983 | 6.929 | 6.983 | 111,021 | +0.04(+0.60%) |
Sep 15, 2006 | 6.933 | 6.958 | 6.929 | 6.941 | 48,782 | +0.01(+0.12%) |
Sep 14, 2006 | 6.933 | 6.945 | 6.920 | 6.933 | 105,974 | +0.00(+0.06%) |
Sep 13, 2006 | 6.929 | 6.970 | 6.929 | 6.929 | 69,448 | +0.00(+0.00%) |
Sep 12, 2006 | 6.929 | 6.941 | 6.895 | 6.929 | 65,363 | +0.01(+0.12%) |
Sep 11, 2006 | 6.887 | 6.949 | 6.887 | 6.920 | 113,664 | -0.03(-0.42%) |
Sep 08, 2006 | 6.941 | 6.987 | 6.941 | 6.949 | 82,424 | -0.03(-0.42%) |
Sep 07, 2006 | 7.012 | 7.041 | 6.966 | 6.979 | 54,789 | -0.00(-0.06%) |
Sep 06, 2006 | 7.012 | 7.016 | 6.970 | 6.983 | 48,541 | -0.03(-0.42%) |
Sep 05, 2006 | 7.004 | 7.054 | 6.999 | 7.012 | 123,757 | -0.02(-0.30%) |
Sep 01, 2006 | 7.045 | 7.049 | 7.008 | 7.033 | 50,944 | +0.02(+0.30%) |
Aug 31, 2006 | 6.991 | 7.024 | 6.974 | 7.012 | 59,595 | +0.00(+0.00%) |
Aug 30, 2006 | 6.991 | 7.029 | 6.991 | 7.012 | 109,098 | +0.00(+0.00%) |
Aug 29, 2006 | 6.970 | 7.012 | 6.945 | 7.012 | 88,432 | +0.03(+0.48%) |
Aug 28, 2006 | 6.949 | 6.987 | 6.949 | 6.979 | 62,239 | +0.01(+0.12%) |
Aug 25, 2006 | 6.966 | 6.979 | 6.941 | 6.970 | 142,020 | -0.02(-0.24%) |
Aug 24, 2006 | 7.024 | 7.024 | 6.958 | 6.987 | 235,259 | -0.02(-0.24%) |
Aug 23, 2006 | 7.012 | 7.012 | 6.970 | 7.004 | 142,981 | -0.04(-0.53%) |
Aug 22, 2006 | 6.991 | 7.054 | 6.979 | 7.041 | 256,646 | -0.01(-0.18%) |
Aug 21, 2006 | 7.058 | 7.137 | 6.954 | 7.054 | 443,364 | -0.03(-0.41%) |
Aug 18, 2006 | 7.054 | 7.091 | 7.054 | 7.083 | 51,425 | +0.01(+0.12%) |
Aug 17, 2006 | 7.074 | 7.095 | 7.058 | 7.074 | 65,122 | +0.03(+0.41%) |
Aug 16, 2006 | 7.054 | 7.074 | 7.024 | 7.045 | 99,246 | +0.02(+0.24%) |
Aug 15, 2006 | 7.049 | 7.066 | 7.004 | 7.029 | 75,215 | +0.03(+0.48%) |
Aug 14, 2006 | 7.020 | 7.033 | 6.987 | 6.995 | 87,471 | -0.02(-0.30%) |
Aug 11, 2006 | 7.062 | 7.062 | 6.995 | 7.016 | 114,145 | -0.02(-0.24%) |
Aug 10, 2006 | 7.062 | 7.062 | 7.024 | 7.033 | 136,734 | -0.03(-0.47%) |
Aug 09, 2006 | 7.033 | 7.116 | 7.033 | 7.066 | 116,788 | -0.03(-0.41%) |
Aug 08, 2006 | 7.033 | 7.112 | 7.033 | 7.095 | 80,262 | +0.02(+0.35%) |
Aug 07, 2006 | 7.095 | 7.095 | 7.033 | 7.070 | 64,642 | -0.02(-0.23%) |
Aug 04, 2006 | 7.033 | 7.095 | 7.033 | 7.087 | 73,533 | +0.05(+0.77%) |
Aug 03, 2006 | 7.108 | 7.108 | 7.024 | 7.033 | 63,921 | -0.03(-0.47%) |
Aug 02, 2006 | 7.008 | 7.099 | 6.999 | 7.066 | 111,501 | +0.06(+0.89%) |
Aug 01, 2006 | 7.033 | 7.066 | 6.995 | 7.004 | 65,122 | -0.01(-0.12%) |
Jul 31, 2006 | 7.066 | 7.066 | 7.012 | 7.012 | 103,812 | -0.01(-0.18%) |
Jul 28, 2006 | 6.983 | 7.033 | 6.974 | 7.024 | 67,045 | +0.05(+0.66%) |
Jul 27, 2006 | 6.925 | 7.029 | 6.925 | 6.979 | 134,330 | +0.02(+0.24%) |
Jul 26, 2006 | 6.945 | 6.995 | 6.912 | 6.962 | 110,781 | +0.01(+0.18%) |
Jul 25, 2006 | 6.887 | 6.991 | 6.887 | 6.949 | 91,796 | +0.07(+0.97%) |
Jul 24, 2006 | 6.883 | 6.908 | 6.875 | 6.883 | 53,347 | -0.02(-0.30%) |
Jul 21, 2006 | 6.883 | 6.966 | 6.883 | 6.904 | 130,005 | -0.01(-0.12%) |
Jul 20, 2006 | 6.908 | 6.949 | 6.870 | 6.912 | 80,983 | +0.04(+0.61%) |
Jul 19, 2006 | 7.066 | 7.087 | 6.866 | 6.870 | 234,298 | -0.15(-2.19%) |
Jul 18, 2006 | 7.087 | 7.087 | 6.991 | 7.024 | 52,626 | -0.05(-0.76%) |
Jul 17, 2006 | 7.070 | 7.083 | 7.012 | 7.078 | 116,548 | +0.05(+0.65%) |
Jul 14, 2006 | 7.054 | 7.054 | 7.016 | 7.033 | 54,549 | +0.02(+0.30%) |
Jul 13, 2006 | 7.054 | 7.054 | 6.991 | 7.012 | 75,936 | +0.00(+0.00%) |
Jul 12, 2006 | 7.095 | 7.124 | 6.966 | 7.012 | 166,772 | +0.02(+0.30%) |
Jul 11, 2006 | 7.099 | 7.099 | 6.987 | 6.991 | 195,368 | -0.11(-1.52%) |
Jul 10, 2006 | 7.108 | 7.137 | 7.087 | 7.099 | 117,990 | +0.00(+0.06%) |
Jul 07, 2006 | 7.216 | 7.216 | 7.095 | 7.095 | 132,648 | -0.02(-0.23%) |
Jul 06, 2006 | 7.137 | 7.149 | 7.091 | 7.112 | 84,347 | -0.02(-0.29%) |
Jul 05, 2006 | 7.241 | 7.241 | 7.049 | 7.133 | 100,928 | +0.03(+0.47%) |
Jul 03, 2006 | 7.178 | 7.178 | 7.033 | 7.099 | 95,401 | +0.10(+1.43%) |
Jun 30, 2006 | 6.949 | 7.033 | 6.941 | 6.999 | 134,571 | +0.07(+1.02%) |
Jun 29, 2006 | 6.908 | 6.966 | 6.900 | 6.929 | 72,091 | -0.04(-0.54%) |
Jun 28, 2006 | 6.970 | 6.991 | 6.825 | 6.966 | 181,911 | -0.02(-0.36%) |
Jun 27, 2006 | 6.783 | 7.029 | 6.762 | 6.991 | 323,692 | +0.23(+3.45%) |
Jun 26, 2006 | 6.758 | 6.820 | 6.704 | 6.758 | 94,440 | +0.02(+0.25%) |
Jun 23, 2006 | 6.737 | 6.750 | 6.700 | 6.741 | 53,347 | +0.02(+0.25%) |
Jun 22, 2006 | 6.721 | 6.762 | 6.704 | 6.725 | 118,470 | -0.02(-0.25%) |
Jun 21, 2006 | 6.804 | 6.825 | 6.721 | 6.741 | 190,562 | -0.06(-0.92%) |
Jun 20, 2006 | 6.800 | 6.916 | 6.779 | 6.804 | 178,066 | +0.00(+0.06%) |
Jun 19, 2006 | 7.033 | 7.033 | 6.791 | 6.800 | 198,973 | -0.04(-0.61%) |
Jun 16, 2006 | 6.879 | 6.879 | 6.816 | 6.841 | 75,456 | +0.07(+0.98%) |
Jun 15, 2006 | 6.783 | 6.783 | 6.721 | 6.775 | 70,890 | +0.05(+0.74%) |
Jun 14, 2006 | 6.637 | 6.725 | 6.637 | 6.725 | 100,207 | +0.05(+0.81%) |
Jun 13, 2006 | 6.704 | 6.733 | 6.667 | 6.671 | 72,812 | -0.02(-0.25%) |
Jun 12, 2006 | 6.741 | 6.758 | 6.687 | 6.687 | 50,944 | -0.05(-0.74%) |
Jun 09, 2006 | 6.804 | 6.804 | 6.712 | 6.737 | 107,416 | -0.02(-0.31%) |
Jun 08, 2006 | 6.766 | 6.787 | 6.696 | 6.758 | 120,873 | -0.03(-0.43%) |
Jun 07, 2006 | 6.887 | 6.887 | 6.762 | 6.787 | 69,208 | -0.04(-0.55%) |
Jun 06, 2006 | 6.825 | 6.825 | 6.741 | 6.825 | 67,285 | +0.08(+1.17%) |
Jun 05, 2006 | 6.812 | 6.825 | 6.746 | 6.746 | 53,588 | -0.08(-1.22%) |
Jun 02, 2006 | 6.825 | 6.837 | 6.779 | 6.829 | 64,642 | +0.09(+1.30%) |
Jun 01, 2006 | 6.746 | 6.779 | 6.716 | 6.741 | 78,580 | +0.01(+0.12%) |
May 31, 2006 | 6.741 | 6.746 | 6.696 | 6.733 | 63,921 | +0.03(+0.50%) |
May 30, 2006 | 6.737 | 6.741 | 6.700 | 6.700 | 55,510 | -0.04(-0.62%) |
May 26, 2006 | 6.658 | 6.741 | 6.621 | 6.741 | 145,625 | +0.08(+1.25%) |
May 25, 2006 | 6.608 | 6.658 | 6.579 | 6.658 | 142,501 | +0.08(+1.27%) |
May 24, 2006 | 6.550 | 6.600 | 6.525 | 6.575 | 142,261 | -0.02(-0.38%) |
May 23, 2006 | 6.587 | 6.625 | 6.583 | 6.600 | 48,782 | -0.02(-0.31%) |
May 22, 2006 | 6.658 | 6.658 | 6.575 | 6.621 | 80,502 | -0.04(-0.56%) |
May 19, 2006 | 6.671 | 6.671 | 6.579 | 6.658 | 80,021 | +0.09(+1.39%) |
May 18, 2006 | 6.650 | 6.650 | 6.567 | 6.567 | 125,679 | -0.04(-0.57%) |
May 17, 2006 | 6.662 | 6.662 | 6.592 | 6.604 | 59,836 | -0.03(-0.44%) |
May 16, 2006 | 6.683 | 6.683 | 6.617 | 6.633 | 66,805 | +0.01(+0.13%) |
May 15, 2006 | 6.708 | 6.708 | 6.600 | 6.625 | 79,060 | +0.00(+0.00%) |
May 12, 2006 | 6.679 | 6.696 | 6.617 | 6.625 | 87,951 | +0.01(+0.13%) |
May 11, 2006 | 6.779 | 6.779 | 6.583 | 6.617 | 223,965 | -0.12(-1.85%) |
May 10, 2006 | 6.825 | 6.854 | 6.729 | 6.741 | 99,726 | -0.02(-0.37%) |
May 09, 2006 | 6.820 | 6.820 | 6.741 | 6.766 | 77,859 | -0.03(-0.43%) |
May 08, 2006 | 6.825 | 6.858 | 6.762 | 6.796 | 90,355 | +0.01(+0.18%) |
May 05, 2006 | 6.783 | 6.812 | 6.766 | 6.783 | 37,487 | +0.02(+0.25%) |
May 04, 2006 | 6.775 | 6.804 | 6.766 | 6.766 | 33,883 | -0.01(-0.12%) |
May 03, 2006 | 6.825 | 6.850 | 6.766 | 6.775 | 61,518 | -0.02(-0.25%) |
May 02, 2006 | 6.850 | 6.850 | 6.762 | 6.791 | 51,185 | -0.01(-0.18%) |