Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.516 | 8.542 | 8.480 | 8.521 | 10,325 | -0.05(-0.54%) |
Apr 27, 2007 | 8.485 | 8.567 | 8.429 | 8.567 | 23,182 | +0.05(+0.54%) |
Apr 26, 2007 | 8.470 | 8.521 | 8.465 | 8.521 | 14,416 | +0.09(+1.03%) |
Apr 25, 2007 | 8.367 | 8.465 | 8.367 | 8.434 | 23,377 | +0.02(+0.24%) |
Apr 24, 2007 | 8.367 | 8.413 | 8.367 | 8.413 | 20,844 | +0.03(+0.37%) |
Apr 23, 2007 | 8.382 | 8.393 | 8.341 | 8.382 | 44,417 | -0.05(-0.61%) |
Apr 20, 2007 | 8.388 | 8.434 | 8.388 | 8.434 | 7,792 | +0.07(+0.80%) |
Apr 19, 2007 | 8.398 | 8.444 | 8.346 | 8.367 | 57,274 | -0.07(-0.85%) |
Apr 18, 2007 | 8.444 | 8.444 | 8.413 | 8.439 | 6,039 | -0.01(-0.06%) |
Apr 17, 2007 | 8.413 | 8.444 | 8.408 | 8.444 | 5,844 | +0.05(+0.61%) |
Apr 16, 2007 | 8.439 | 8.439 | 8.393 | 8.393 | 28,637 | -0.05(-0.55%) |
Apr 13, 2007 | 8.413 | 8.470 | 8.413 | 8.439 | 13,052 | +0.04(+0.49%) |
Apr 12, 2007 | 8.418 | 8.490 | 8.398 | 8.398 | 9,935 | -0.10(-1.15%) |
Apr 11, 2007 | 8.423 | 8.495 | 8.413 | 8.495 | 20,065 | +0.02(+0.18%) |
Apr 10, 2007 | 8.470 | 8.480 | 8.444 | 8.480 | 7,208 | +0.03(+0.30%) |
Apr 09, 2007 | 8.408 | 8.470 | 8.408 | 8.454 | 27,468 | +0.03(+0.37%) |
Apr 05, 2007 | 8.444 | 8.444 | 8.413 | 8.423 | 13,442 | +0.03(+0.31%) |
Apr 04, 2007 | 8.423 | 8.423 | 8.367 | 8.398 | 6,428 | +0.05(+0.61%) |
Apr 03, 2007 | 8.403 | 8.413 | 8.346 | 8.346 | 6,039 | -0.03(-0.37%) |
Apr 02, 2007 | 8.382 | 8.388 | 8.352 | 8.377 | 12,468 | +0.04(+0.43%) |
Mar 30, 2007 | 8.341 | 8.341 | 8.295 | 8.341 | 12,078 | +0.01(+0.12%) |
Mar 29, 2007 | 8.444 | 8.444 | 8.331 | 8.331 | 27,663 | -0.08(-0.98%) |
Mar 28, 2007 | 8.439 | 8.439 | 8.413 | 8.413 | 4,675 | -0.02(-0.24%) |
Mar 27, 2007 | 8.439 | 8.485 | 8.393 | 8.434 | 15,195 | -0.03(-0.30%) |
Mar 26, 2007 | 8.429 | 8.490 | 8.372 | 8.459 | 28,442 | +0.03(+0.37%) |
Mar 23, 2007 | 8.418 | 8.429 | 8.418 | 8.429 | 6,623 | +0.01(+0.12%) |
Mar 22, 2007 | 8.429 | 8.429 | 8.388 | 8.418 | 15,390 | +0.00(+0.00%) |
Mar 21, 2007 | 8.393 | 8.418 | 8.382 | 8.418 | 13,247 | +0.05(+0.55%) |
Mar 20, 2007 | 8.357 | 8.372 | 8.357 | 8.372 | 3,506 | +0.01(+0.06%) |
Mar 19, 2007 | 8.434 | 8.434 | 8.357 | 8.367 | 10,714 | -0.05(-0.55%) |
Mar 16, 2007 | 8.423 | 8.423 | 8.367 | 8.413 | 20,260 | -0.05(-0.55%) |
Mar 15, 2007 | 8.562 | 8.562 | 8.459 | 8.459 | 21,624 | -0.03(-0.30%) |
Mar 14, 2007 | 8.429 | 8.490 | 8.377 | 8.485 | 44,027 | +0.03(+0.36%) |
Mar 13, 2007 | 8.465 | 8.454 | 8.424 | 8.454 | 2,337 | -0.01(-0.12%) |
Mar 12, 2007 | 8.480 | 8.521 | 8.465 | 8.465 | 18,702 | -0.03(-0.36%) |
Mar 09, 2007 | 8.470 | 8.495 | 8.470 | 8.495 | 2,727 | -0.01(-0.12%) |
Mar 08, 2007 | 8.506 | 8.506 | 8.506 | 8.506 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.516 | 8.516 | 8.449 | 8.506 | 14,610 | -0.01(-0.12%) |
Mar 06, 2007 | 8.475 | 8.516 | 8.398 | 8.516 | 47,923 | +0.03(+0.30%) |
Mar 05, 2007 | 8.603 | 8.603 | 8.490 | 8.490 | 23,572 | -0.11(-1.31%) |
Mar 02, 2007 | 8.465 | 8.654 | 8.459 | 8.603 | 20,844 | +0.18(+2.20%) |
Mar 01, 2007 | 8.413 | 8.418 | 8.398 | 8.418 | 8,571 | +0.03(+0.34%) |
Feb 28, 2007 | 8.408 | 8.408 | 8.290 | 8.390 | 24,741 | +0.03(+0.40%) |
Feb 27, 2007 | 8.341 | 8.357 | 8.305 | 8.357 | 8,376 | +0.01(+0.12%) |
Feb 26, 2007 | 8.316 | 8.362 | 8.316 | 8.346 | 9,740 | +0.03(+0.37%) |
Feb 23, 2007 | 8.285 | 8.316 | 8.285 | 8.316 | 6,818 | +0.03(+0.31%) |
Feb 22, 2007 | 8.290 | 8.349 | 8.290 | 8.290 | 3,117 | -0.01(-0.06%) |
Feb 21, 2007 | 8.285 | 8.316 | 8.285 | 8.295 | 6,234 | +0.01(+0.12%) |
Feb 20, 2007 | 8.341 | 8.367 | 8.285 | 8.285 | 38,183 | -0.11(-1.28%) |
Feb 16, 2007 | 8.377 | 8.393 | 8.341 | 8.393 | 21,234 | +0.02(+0.25%) |
Feb 15, 2007 | 8.444 | 8.444 | 8.372 | 8.372 | 23,182 | -0.02(-0.24%) |
Feb 14, 2007 | 8.403 | 8.418 | 8.362 | 8.393 | 5,065 | -0.03(-0.30%) |
Feb 13, 2007 | 8.367 | 8.470 | 8.346 | 8.418 | 28,247 | -0.04(-0.49%) |
Feb 12, 2007 | 8.418 | 8.506 | 8.418 | 8.459 | 22,598 | -0.04(-0.42%) |
Feb 09, 2007 | 8.531 | 8.531 | 8.485 | 8.495 | 7,792 | -0.09(-1.02%) |
Feb 08, 2007 | 8.526 | 8.583 | 8.526 | 8.583 | 14,610 | +0.02(+0.18%) |
Feb 07, 2007 | 8.516 | 8.567 | 8.516 | 8.567 | 4,480 | +0.06(+0.66%) |
Feb 06, 2007 | 8.485 | 8.526 | 8.485 | 8.511 | 40,521 | +0.03(+0.36%) |
Feb 05, 2007 | 8.403 | 8.490 | 8.403 | 8.480 | 25,130 | +0.11(+1.29%) |
Feb 02, 2007 | 8.352 | 8.372 | 8.326 | 8.372 | 22,793 | +0.07(+0.87%) |
Feb 01, 2007 | 8.290 | 8.300 | 8.285 | 8.300 | 15,779 | +0.04(+0.43%) |
Jan 31, 2007 | 8.208 | 8.269 | 8.208 | 8.264 | 16,559 | +0.06(+0.75%) |
Jan 30, 2007 | 8.213 | 8.264 | 8.203 | 8.203 | 26,299 | -0.03(-0.31%) |
Jan 29, 2007 | 8.249 | 8.249 | 8.218 | 8.228 | 2,922 | -0.01(-0.12%) |
Jan 26, 2007 | 8.254 | 8.254 | 8.151 | 8.239 | 27,078 | -0.03(-0.35%) |
Jan 25, 2007 | 8.300 | 8.316 | 8.268 | 8.268 | 17,922 | -0.04(-0.51%) |
Jan 24, 2007 | 8.367 | 8.382 | 8.295 | 8.311 | 24,156 | -0.06(-0.67%) |
Jan 23, 2007 | 8.439 | 8.439 | 8.336 | 8.367 | 19,286 | -0.09(-1.03%) |
Jan 22, 2007 | 8.470 | 8.470 | 8.418 | 8.454 | 9,545 | -0.01(-0.12%) |
Jan 19, 2007 | 8.531 | 8.531 | 8.465 | 8.465 | 23,767 | -0.07(-0.78%) |
Jan 18, 2007 | 8.557 | 8.583 | 8.531 | 8.531 | 34,676 | -0.07(-0.84%) |
Jan 17, 2007 | 8.619 | 8.619 | 8.603 | 8.603 | 3,117 | -0.03(-0.31%) |
Jan 16, 2007 | 8.624 | 8.630 | 8.588 | 8.630 | 4,870 | +0.01(+0.07%) |
Jan 12, 2007 | 8.598 | 8.649 | 8.598 | 8.624 | 4,870 | +0.00(+0.00%) |
Jan 11, 2007 | 8.583 | 8.624 | 8.521 | 8.624 | 15,390 | +0.05(+0.60%) |
Jan 10, 2007 | 8.572 | 8.577 | 8.572 | 8.572 | 5,844 | -0.05(-0.60%) |
Jan 09, 2007 | 8.660 | 8.660 | 8.624 | 8.624 | 5,065 | -0.06(-0.71%) |
Jan 08, 2007 | 8.690 | 8.690 | 8.685 | 8.685 | 8,571 | -0.04(-0.47%) |
Jan 05, 2007 | 8.737 | 8.783 | 8.726 | 8.726 | 29,611 | +0.04(+0.41%) |
Jan 04, 2007 | 8.583 | 8.778 | 8.583 | 8.690 | 17,922 | +0.09(+1.07%) |
Jan 03, 2007 | 8.639 | 8.681 | 8.572 | 8.598 | 18,312 | -0.14(-1.64%) |
Dec 29, 2006 | 8.542 | 8.742 | 8.536 | 8.742 | 22,013 | +0.17(+1.98%) |
Dec 28, 2006 | 8.521 | 8.572 | 8.521 | 8.572 | 29,221 | +0.05(+0.60%) |
Dec 27, 2006 | 8.495 | 8.547 | 8.495 | 8.521 | 22,013 | -0.01(-0.12%) |
Dec 26, 2006 | 8.521 | 8.531 | 8.480 | 8.531 | 8,961 | +0.06(+0.73%) |
Dec 22, 2006 | 8.444 | 8.470 | 8.444 | 8.470 | 3,506 | -0.01(-0.06%) |
Dec 21, 2006 | 8.480 | 8.480 | 8.475 | 8.475 | 6,234 | -0.04(-0.48%) |
Dec 20, 2006 | 8.567 | 8.572 | 8.516 | 8.516 | 1,558 | -0.04(-0.42%) |
Dec 19, 2006 | 8.403 | 8.557 | 8.403 | 8.552 | 35,261 | +0.13(+1.52%) |
Dec 18, 2006 | 8.418 | 8.429 | 8.388 | 8.423 | 10,130 | +0.03(+0.37%) |
Dec 15, 2006 | 8.418 | 8.418 | 8.336 | 8.393 | 10,714 | -0.07(-0.85%) |
Dec 14, 2006 | 8.465 | 8.465 | 8.465 | 8.465 | 4,091 | +0.05(+0.55%) |
Dec 13, 2006 | 8.475 | 8.485 | 8.418 | 8.418 | 11,688 | -0.10(-1.20%) |
Dec 12, 2006 | 8.429 | 8.572 | 8.429 | 8.521 | 24,936 | +0.14(+1.72%) |
Dec 11, 2006 | 8.377 | 8.418 | 8.377 | 8.377 | 12,662 | +0.01(+0.06%) |
Dec 08, 2006 | 8.413 | 8.413 | 8.367 | 8.372 | 8,182 | -0.05(-0.55%) |
Dec 07, 2006 | 8.367 | 8.434 | 8.367 | 8.418 | 8,766 | +0.02(+0.18%) |
Dec 06, 2006 | 8.444 | 8.495 | 8.403 | 8.403 | 7,597 | -0.05(-0.55%) |
Dec 05, 2006 | 8.495 | 8.495 | 8.423 | 8.449 | 6,623 | -0.04(-0.48%) |
Dec 04, 2006 | 8.521 | 8.542 | 8.490 | 8.490 | 5,065 | +0.02(+0.18%) |
Dec 01, 2006 | 8.454 | 8.536 | 8.454 | 8.475 | 9,545 | +0.02(+0.24%) |
Nov 30, 2006 | 8.500 | 8.500 | 8.454 | 8.454 | 12,468 | -0.06(-0.66%) |
Nov 29, 2006 | 8.675 | 8.680 | 8.511 | 8.511 | 8,961 | -0.11(-1.31%) |
Nov 28, 2006 | 8.598 | 8.696 | 8.598 | 8.624 | 4,091 | +0.06(+0.72%) |
Nov 27, 2006 | 8.562 | 8.598 | 8.547 | 8.562 | 9,740 | +0.05(+0.62%) |
Nov 24, 2006 | 8.470 | 8.557 | 8.423 | 8.510 | 10,909 | +0.07(+0.78%) |
Nov 22, 2006 | 8.480 | 8.480 | 8.444 | 8.444 | 3,506 | -0.04(-0.42%) |
Nov 21, 2006 | 8.429 | 8.480 | 8.429 | 8.480 | 5,454 | +0.07(+0.79%) |
Nov 20, 2006 | 8.269 | 8.413 | 8.269 | 8.413 | 23,182 | +0.16(+1.99%) |
Nov 17, 2006 | 8.264 | 8.326 | 8.239 | 8.249 | 8,571 | -0.07(-0.80%) |
Nov 16, 2006 | 8.223 | 8.316 | 8.223 | 8.316 | 10,130 | +0.06(+0.75%) |
Nov 15, 2006 | 8.213 | 8.259 | 8.213 | 8.254 | 15,585 | +0.04(+0.50%) |
Nov 14, 2006 | 8.177 | 8.252 | 8.177 | 8.213 | 17,338 | +0.00(+0.00%) |
Nov 13, 2006 | 8.187 | 8.223 | 8.187 | 8.213 | 7,013 | -0.01(-0.06%) |
Nov 10, 2006 | 8.146 | 8.218 | 8.146 | 8.218 | 12,078 | +0.01(+0.13%) |
Nov 09, 2006 | 8.316 | 8.321 | 8.167 | 8.208 | 27,273 | -0.05(-0.62%) |
Nov 08, 2006 | 8.223 | 8.259 | 8.223 | 8.259 | 5,649 | +0.03(+0.31%) |
Nov 07, 2006 | 8.285 | 8.285 | 8.234 | 8.234 | 4,675 | -0.00(-0.02%) |
Nov 06, 2006 | 8.290 | 8.290 | 8.235 | 8.235 | 15,585 | -0.09(-1.09%) |
Nov 03, 2006 | 8.311 | 8.326 | 8.311 | 8.326 | 6,234 | +0.08(+0.93%) |
Nov 02, 2006 | 8.367 | 8.412 | 8.249 | 8.249 | 12,468 | -0.08(-0.99%) |
Nov 01, 2006 | 8.418 | 8.418 | 8.305 | 8.331 | 9,740 | -0.04(-0.43%) |
Oct 31, 2006 | 8.316 | 8.367 | 8.316 | 8.367 | 5,065 | +0.02(+0.24%) |
Oct 30, 2006 | 8.295 | 8.392 | 8.295 | 8.347 | 13,442 | +0.06(+0.69%) |
Oct 27, 2006 | 8.367 | 8.403 | 8.290 | 8.290 | 14,805 | -0.10(-1.22%) |
Oct 26, 2006 | 8.341 | 8.393 | 8.341 | 8.393 | 3,311 | +0.05(+0.62%) |
Oct 25, 2006 | 8.341 | 8.341 | 8.341 | 8.341 | 6,623 | -0.01(-0.12%) |
Oct 24, 2006 | 8.239 | 8.352 | 8.213 | 8.352 | 6,428 | +0.14(+1.75%) |
Oct 23, 2006 | 8.213 | 8.213 | 8.208 | 8.208 | 4,675 | -0.06(-0.68%) |
Oct 20, 2006 | 8.239 | 8.264 | 8.213 | 8.264 | 9,351 | +0.06(+0.75%) |
Oct 19, 2006 | 8.223 | 8.223 | 8.203 | 8.203 | 8,766 | -0.01(-0.06%) |
Oct 18, 2006 | 8.136 | 8.208 | 8.136 | 8.208 | 6,428 | +0.10(+1.27%) |
Oct 17, 2006 | 8.213 | 8.213 | 8.074 | 8.105 | 25,130 | -0.11(-1.31%) |
Oct 16, 2006 | 8.187 | 8.264 | 8.182 | 8.213 | 19,286 | +0.10(+1.27%) |
Oct 13, 2006 | 8.110 | 8.162 | 8.078 | 8.110 | 10,714 | +0.00(+0.00%) |
Oct 12, 2006 | 7.992 | 8.136 | 7.992 | 8.110 | 11,688 | +0.11(+1.41%) |
Oct 11, 2006 | 8.110 | 8.110 | 7.997 | 7.997 | 55,716 | -0.14(-1.70%) |
Oct 10, 2006 | 8.187 | 8.187 | 8.136 | 8.136 | 16,169 | -0.08(-0.94%) |
Oct 09, 2006 | 8.136 | 8.213 | 8.136 | 8.213 | 9,351 | +0.08(+1.01%) |
Oct 06, 2006 | 8.105 | 8.131 | 8.105 | 8.131 | 974 | -0.03(-0.31%) |
Oct 05, 2006 | 8.167 | 8.208 | 8.156 | 8.157 | 10,909 | -0.06(-0.75%) |
Oct 04, 2006 | 8.239 | 8.239 | 8.162 | 8.218 | 13,052 | -0.01(-0.12%) |
Oct 03, 2006 | 8.218 | 8.249 | 8.203 | 8.228 | 21,819 | +0.01(+0.12%) |
Oct 02, 2006 | 8.418 | 8.429 | 8.213 | 8.218 | 21,429 | -0.13(-1.60%) |
Sep 29, 2006 | 8.259 | 8.393 | 8.249 | 8.352 | 18,117 | +0.10(+1.18%) |
Sep 28, 2006 | 8.367 | 8.367 | 8.244 | 8.254 | 3,506 | -0.11(-1.29%) |
Sep 27, 2006 | 8.264 | 8.362 | 8.264 | 8.362 | 4,675 | +0.05(+0.62%) |
Sep 26, 2006 | 8.290 | 8.311 | 8.239 | 8.311 | 6,818 | +0.05(+0.56%) |
Sep 25, 2006 | 8.331 | 8.336 | 8.234 | 8.264 | 16,364 | -0.05(-0.62%) |
Sep 22, 2006 | 8.290 | 8.382 | 8.290 | 8.316 | 13,636 | +0.03(+0.31%) |
Sep 21, 2006 | 8.393 | 8.429 | 8.290 | 8.290 | 32,923 | -0.14(-1.64%) |
Sep 20, 2006 | 8.264 | 8.429 | 8.264 | 8.429 | 27,663 | +0.11(+1.36%) |
Sep 19, 2006 | 8.239 | 8.316 | 8.239 | 8.316 | 12,078 | +0.10(+1.25%) |
Sep 18, 2006 | 8.254 | 8.311 | 8.213 | 8.213 | 21,039 | -0.04(-0.50%) |
Sep 15, 2006 | 8.172 | 8.255 | 8.172 | 8.254 | 7,208 | +0.04(+0.50%) |
Sep 14, 2006 | 8.172 | 8.290 | 8.172 | 8.213 | 17,338 | +0.04(+0.44%) |
Sep 13, 2006 | 8.203 | 8.316 | 8.177 | 8.177 | 25,520 | -0.12(-1.44%) |
Sep 12, 2006 | 8.311 | 8.311 | 8.213 | 8.297 | 14,221 | +0.02(+0.27%) |
Sep 11, 2006 | 8.326 | 8.340 | 8.239 | 8.275 | 20,844 | -0.07(-0.80%) |
Sep 08, 2006 | 8.341 | 8.341 | 8.336 | 8.341 | 9,156 | +0.02(+0.18%) |
Sep 07, 2006 | 8.316 | 8.341 | 8.270 | 8.326 | 20,065 | +0.01(+0.12%) |
Sep 06, 2006 | 8.290 | 8.341 | 8.290 | 8.316 | 17,727 | +0.06(+0.75%) |
Sep 05, 2006 | 8.316 | 8.316 | 8.162 | 8.254 | 7,792 | -0.07(-0.86%) |
Sep 01, 2006 | 8.208 | 8.341 | 8.162 | 8.326 | 28,247 | +0.12(+1.44%) |
Aug 31, 2006 | 8.203 | 8.208 | 8.136 | 8.208 | 14,026 | +0.07(+0.88%) |
Aug 30, 2006 | 8.136 | 8.136 | 8.136 | 8.136 | 2,532 | +0.04(+0.44%) |
Aug 29, 2006 | 8.136 | 8.136 | 8.093 | 8.100 | 12,857 | +0.04(+0.51%) |
Aug 28, 2006 | 8.049 | 8.136 | 8.028 | 8.059 | 17,338 | +0.02(+0.19%) |
Aug 25, 2006 | 8.059 | 8.059 | 8.044 | 8.044 | 8,182 | -0.04(-0.44%) |
Aug 24, 2006 | 8.059 | 8.136 | 8.059 | 8.080 | 11,493 | +0.01(+0.13%) |
Aug 23, 2006 | 8.162 | 8.162 | 8.059 | 8.069 | 13,636 | -0.12(-1.44%) |
Aug 22, 2006 | 8.085 | 8.187 | 8.085 | 8.187 | 14,805 | +0.10(+1.21%) |
Aug 21, 2006 | 8.126 | 8.162 | 8.090 | 8.090 | 11,883 | +0.01(+0.06%) |
Aug 18, 2006 | 8.085 | 8.085 | 8.085 | 8.085 | 1,558 | -0.02(-0.25%) |
Aug 17, 2006 | 8.126 | 8.136 | 8.085 | 8.105 | 31,754 | -0.01(-0.06%) |
Aug 16, 2006 | 8.110 | 8.136 | 8.095 | 8.110 | 7,987 | -0.05(-0.63%) |
Aug 15, 2006 | 8.090 | 8.162 | 8.085 | 8.162 | 17,727 | -0.01(-0.13%) |
Aug 14, 2006 | 8.059 | 8.172 | 8.059 | 8.172 | 4,480 | +0.10(+1.27%) |
Aug 11, 2006 | 8.121 | 8.280 | 8.069 | 8.069 | 15,779 | -0.14(-1.75%) |
Aug 10, 2006 | 8.157 | 8.223 | 8.157 | 8.213 | 5,259 | +0.10(+1.27%) |
Aug 09, 2006 | 8.033 | 8.239 | 8.033 | 8.110 | 15,974 | +0.11(+1.35%) |
Aug 08, 2006 | 8.182 | 8.182 | 7.982 | 8.003 | 14,610 | -0.15(-1.83%) |
Aug 07, 2006 | 8.151 | 8.151 | 8.151 | 8.151 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 8.254 | 8.259 | 8.136 | 8.151 | 13,247 | -0.11(-1.31%) |
Aug 03, 2006 | 8.316 | 8.316 | 8.239 | 8.259 | 5,844 | -0.06(-0.69%) |
Aug 02, 2006 | 8.336 | 8.336 | 8.311 | 8.317 | 1,753 | -0.02(-0.29%) |
Aug 01, 2006 | 8.187 | 8.413 | 8.177 | 8.341 | 20,260 | +0.15(+1.88%) |
Jul 31, 2006 | 8.136 | 8.187 | 8.136 | 8.187 | 2,142 | +0.05(+0.63%) |
Jul 28, 2006 | 8.110 | 8.162 | 8.100 | 8.136 | 9,351 | -0.02(-0.19%) |
Jul 27, 2006 | 8.100 | 8.151 | 8.054 | 8.151 | 14,221 | +0.10(+1.28%) |
Jul 26, 2006 | 7.931 | 8.054 | 7.915 | 8.049 | 49,677 | +0.07(+0.84%) |
Jul 25, 2006 | 7.936 | 8.008 | 7.859 | 7.982 | 14,610 | -0.01(-0.13%) |
Jul 24, 2006 | 7.879 | 7.992 | 7.879 | 7.992 | 9,156 | +0.15(+1.90%) |
Jul 21, 2006 | 7.879 | 7.879 | 7.830 | 7.843 | 2,532 | -0.01(-0.13%) |
Jul 20, 2006 | 7.879 | 7.879 | 7.854 | 7.854 | 7,792 | -0.03(-0.33%) |
Jul 19, 2006 | 7.874 | 7.879 | 7.874 | 7.879 | 4,480 | +0.01(+0.13%) |
Jul 18, 2006 | 7.751 | 7.869 | 7.715 | 7.869 | 17,338 | +0.07(+0.92%) |
Jul 17, 2006 | 7.751 | 7.802 | 7.751 | 7.797 | 6,039 | +0.01(+0.07%) |
Jul 14, 2006 | 7.766 | 7.797 | 7.751 | 7.792 | 9,935 | +0.03(+0.33%) |
Jul 13, 2006 | 7.674 | 7.777 | 7.648 | 7.766 | 51,040 | +0.07(+0.87%) |
Jul 12, 2006 | 7.700 | 7.710 | 7.700 | 7.700 | 14,416 | -0.08(-0.99%) |
Jul 11, 2006 | 7.777 | 7.787 | 7.700 | 7.777 | 22,987 | -0.01(-0.07%) |
Jul 10, 2006 | 7.772 | 7.802 | 7.736 | 7.782 | 6,428 | +0.00(+0.05%) |
Jul 07, 2006 | 7.751 | 7.797 | 7.751 | 7.778 | 13,052 | +0.02(+0.21%) |
Jul 06, 2006 | 7.895 | 7.936 | 7.648 | 7.761 | 47,144 | -0.13(-1.69%) |
Jul 05, 2006 | 7.956 | 7.956 | 7.895 | 7.895 | 14,805 | -0.02(-0.19%) |
Jul 03, 2006 | 7.828 | 7.910 | 7.802 | 7.910 | 19,676 | +0.13(+1.72%) |
Jun 30, 2006 | 7.766 | 7.777 | 7.700 | 7.777 | 6,623 | +0.00(+0.00%) |
Jun 29, 2006 | 7.607 | 7.777 | 7.607 | 7.777 | 16,559 | +0.13(+1.68%) |
Jun 28, 2006 | 7.587 | 7.654 | 7.546 | 7.648 | 26,299 | +0.04(+0.47%) |
Jun 27, 2006 | 7.700 | 7.751 | 7.612 | 7.612 | 22,208 | -0.08(-1.00%) |
Jun 26, 2006 | 7.700 | 7.761 | 7.689 | 7.689 | 29,416 | -0.07(-0.86%) |
Jun 23, 2006 | 7.751 | 7.766 | 7.689 | 7.756 | 25,715 | +0.06(+0.73%) |
Jun 22, 2006 | 7.813 | 7.813 | 7.700 | 7.700 | 21,429 | -0.18(-2.28%) |
Jun 21, 2006 | 7.915 | 7.926 | 7.828 | 7.879 | 20,260 | -0.05(-0.65%) |
Jun 20, 2006 | 7.890 | 7.931 | 7.890 | 7.931 | 3,701 | +0.05(+0.65%) |
Jun 19, 2006 | 7.910 | 7.961 | 7.879 | 7.879 | 10,130 | -0.08(-1.03%) |
Jun 16, 2006 | 7.874 | 7.972 | 7.874 | 7.961 | 17,727 | +0.07(+0.85%) |
Jun 15, 2006 | 7.936 | 7.936 | 7.864 | 7.895 | 20,650 | -0.05(-0.65%) |
Jun 14, 2006 | 7.936 | 7.982 | 7.879 | 7.946 | 25,520 | +0.01(+0.13%) |
Jun 13, 2006 | 8.008 | 8.008 | 7.936 | 7.936 | 15,779 | -0.06(-0.77%) |
Jun 12, 2006 | 7.982 | 8.033 | 7.982 | 7.997 | 12,662 | -0.04(-0.45%) |
Jun 09, 2006 | 7.956 | 8.033 | 7.931 | 8.033 | 11,104 | +0.10(+1.23%) |
Jun 08, 2006 | 8.059 | 8.074 | 7.931 | 7.936 | 6,428 | -0.15(-1.84%) |
Jun 07, 2006 | 8.074 | 8.090 | 8.059 | 8.085 | 13,247 | -0.03(-0.32%) |
Jun 06, 2006 | 8.018 | 8.110 | 8.008 | 8.110 | 2,922 | +0.14(+1.74%) |
Jun 05, 2006 | 8.023 | 8.059 | 7.972 | 7.972 | 10,909 | -0.05(-0.64%) |
Jun 02, 2006 | 7.931 | 8.023 | 7.854 | 8.023 | 16,169 | +0.14(+1.82%) |
Jun 01, 2006 | 7.890 | 7.905 | 7.777 | 7.879 | 14,026 | +0.03(+0.39%) |
May 31, 2006 | 7.808 | 7.854 | 7.802 | 7.849 | 11,104 | +0.02(+0.26%) |
May 30, 2006 | 7.828 | 7.859 | 7.828 | 7.828 | 5,454 | -0.01(-0.07%) |
May 26, 2006 | 7.854 | 7.864 | 7.802 | 7.833 | 9,156 | +0.03(+0.39%) |
May 25, 2006 | 7.992 | 7.992 | 7.802 | 7.802 | 30,001 | -0.14(-1.81%) |
May 24, 2006 | 7.905 | 8.008 | 7.868 | 7.946 | 32,533 | +0.02(+0.19%) |
May 23, 2006 | 7.854 | 7.931 | 7.854 | 7.931 | 11,299 | +0.05(+0.65%) |
May 22, 2006 | 7.854 | 7.879 | 7.838 | 7.879 | 9,351 | -0.02(-0.20%) |
May 19, 2006 | 7.838 | 7.910 | 7.838 | 7.895 | 10,909 | -0.02(-0.19%) |
May 18, 2006 | 7.900 | 7.942 | 7.859 | 7.910 | 16,559 | -0.04(-0.52%) |
May 17, 2006 | 7.890 | 7.951 | 7.890 | 7.951 | 12,857 | +0.05(+0.65%) |
May 16, 2006 | 7.920 | 7.987 | 7.874 | 7.900 | 22,598 | -0.03(-0.39%) |
May 15, 2006 | 8.033 | 8.033 | 7.920 | 7.931 | 21,819 | -0.10(-1.28%) |
May 12, 2006 | 8.110 | 8.136 | 8.033 | 8.033 | 7,987 | -0.10(-1.26%) |
May 11, 2006 | 8.085 | 8.136 | 8.085 | 8.136 | 1,558 | -0.01(-0.06%) |
May 10, 2006 | 8.115 | 8.172 | 8.115 | 8.141 | 3,701 | +0.00(+0.00%) |
May 09, 2006 | 8.239 | 8.264 | 8.136 | 8.141 | 29,416 | -0.11(-1.31%) |
May 08, 2006 | 8.234 | 8.264 | 8.234 | 8.249 | 7,013 | -0.02(-0.19%) |
May 05, 2006 | 8.264 | 8.264 | 8.259 | 8.264 | 3,896 | +0.01(+0.06%) |
May 04, 2006 | 8.213 | 8.300 | 8.213 | 8.259 | 37,793 | +0.04(+0.44%) |
May 03, 2006 | 8.290 | 8.316 | 8.162 | 8.223 | 11,688 | -0.07(-0.80%) |
May 02, 2006 | 8.264 | 8.311 | 8.264 | 8.290 | 30,585 | +0.04(+0.44%) |