Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.986 | 10.18 | 9.962 | 10.09 | 419,886 | +0.13(+1.27%) |
Apr 27, 2007 | 9.758 | 10.09 | 9.710 | 9.962 | 677,367 | +0.02(+0.24%) |
Apr 26, 2007 | 9.818 | 10.16 | 9.734 | 9.938 | 510,137 | +0.23(+2.35%) |
Apr 25, 2007 | 9.559 | 9.812 | 9.487 | 9.710 | 887,543 | +0.31(+3.33%) |
Apr 24, 2007 | 9.229 | 9.421 | 9.090 | 9.397 | 481,362 | +0.23(+2.49%) |
Apr 23, 2007 | 9.156 | 9.385 | 9.156 | 9.168 | 204,587 | +0.00(+0.00%) |
Apr 20, 2007 | 9.241 | 9.295 | 9.078 | 9.168 | 254,653 | +0.05(+0.59%) |
Apr 19, 2007 | 9.018 | 9.168 | 8.874 | 9.114 | 349,461 | +0.03(+0.33%) |
Apr 18, 2007 | 8.958 | 9.247 | 8.934 | 9.084 | 411,503 | -0.02(-0.26%) |
Apr 17, 2007 | 9.217 | 9.313 | 9.072 | 9.108 | 412,168 | -0.10(-1.05%) |
Apr 16, 2007 | 9.361 | 9.361 | 9.144 | 9.205 | 341,311 | +0.02(+0.26%) |
Apr 13, 2007 | 8.988 | 9.229 | 8.982 | 9.180 | 508,640 | +0.24(+2.69%) |
Apr 12, 2007 | 8.772 | 8.982 | 8.687 | 8.940 | 243,342 | +0.07(+0.81%) |
Apr 11, 2007 | 9.084 | 9.084 | 8.838 | 8.868 | 265,630 | -0.26(-2.83%) |
Apr 10, 2007 | 9.247 | 9.313 | 9.072 | 9.126 | 354,285 | -0.17(-1.87%) |
Apr 09, 2007 | 9.373 | 9.409 | 9.277 | 9.301 | 264,300 | +0.01(+0.13%) |
Apr 05, 2007 | 9.283 | 9.391 | 9.241 | 9.289 | 180,136 | -0.03(-0.32%) |
Apr 04, 2007 | 9.385 | 9.433 | 9.239 | 9.319 | 281,931 | +0.11(+1.24%) |
Apr 03, 2007 | 9.018 | 9.211 | 8.958 | 9.205 | 364,597 | +0.26(+2.96%) |
Apr 02, 2007 | 8.862 | 8.940 | 8.742 | 8.940 | 301,392 | +0.11(+1.23%) |
Mar 30, 2007 | 8.934 | 9.205 | 8.784 | 8.832 | 290,247 | -0.14(-1.54%) |
Mar 29, 2007 | 9.048 | 9.060 | 8.778 | 8.970 | 376,407 | +0.09(+1.02%) |
Mar 28, 2007 | 9.126 | 9.132 | 8.868 | 8.880 | 364,930 | -0.44(-4.71%) |
Mar 27, 2007 | 9.469 | 9.523 | 9.301 | 9.319 | 325,343 | -0.22(-2.27%) |
Mar 26, 2007 | 9.499 | 9.559 | 9.307 | 9.535 | 233,861 | +0.08(+0.89%) |
Mar 23, 2007 | 9.445 | 9.511 | 9.385 | 9.451 | 221,719 | -0.03(-0.32%) |
Mar 22, 2007 | 9.475 | 9.553 | 9.349 | 9.481 | 538,081 | +0.00(+0.00%) |
Mar 21, 2007 | 9.469 | 9.595 | 9.253 | 9.481 | 871,741 | +0.07(+0.77%) |
Mar 20, 2007 | 9.006 | 9.673 | 9.006 | 9.409 | 1,167,478 | +0.38(+4.26%) |
Mar 19, 2007 | 8.543 | 9.193 | 8.543 | 9.024 | 1,099,781 | +1.28(+16.54%) |
Mar 16, 2007 | 7.834 | 7.942 | 7.738 | 7.744 | 245,837 | -0.04(-0.46%) |
Mar 15, 2007 | 7.816 | 7.912 | 7.665 | 7.780 | 396,367 | -0.11(-1.37%) |
Mar 14, 2007 | 7.665 | 7.888 | 7.629 | 7.888 | 444,436 | +0.34(+4.54%) |
Mar 13, 2007 | 8.026 | 8.014 | 7.545 | 7.545 | 454,749 | -0.48(-5.99%) |
Mar 12, 2007 | 7.828 | 8.092 | 7.816 | 8.026 | 178,972 | +0.24(+3.09%) |
Mar 09, 2007 | 7.786 | 7.840 | 7.647 | 7.786 | 198,932 | +0.16(+2.05%) |
Mar 08, 2007 | 7.641 | 7.695 | 7.605 | 7.629 | 270,620 | +0.17(+2.26%) |
Mar 07, 2007 | 7.695 | 7.726 | 7.395 | 7.461 | 431,962 | -0.26(-3.42%) |
Mar 06, 2007 | 7.509 | 7.852 | 7.503 | 7.726 | 317,359 | +0.40(+5.50%) |
Mar 05, 2007 | 7.257 | 7.443 | 7.184 | 7.323 | 333,660 | -0.07(-0.98%) |
Mar 02, 2007 | 7.804 | 7.810 | 7.389 | 7.395 | 490,344 | -0.45(-5.75%) |
Mar 01, 2007 | 7.593 | 8.032 | 7.515 | 7.846 | 740,173 | -0.01(-0.15%) |
Feb 28, 2007 | 7.846 | 7.936 | 7.726 | 7.858 | 543,902 | +0.13(+1.63%) |
Feb 27, 2007 | 8.110 | 8.158 | 7.617 | 7.732 | 544,401 | -0.75(-8.86%) |
Feb 26, 2007 | 8.543 | 8.567 | 8.297 | 8.483 | 148,201 | -0.07(-0.84%) |
Feb 23, 2007 | 8.633 | 8.681 | 8.411 | 8.555 | 319,854 | -0.23(-2.60%) |
Feb 22, 2007 | 8.802 | 8.880 | 8.675 | 8.784 | 313,866 | +0.20(+2.38%) |
Feb 21, 2007 | 8.537 | 8.808 | 8.441 | 8.579 | 279,769 | -0.05(-0.56%) |
Feb 20, 2007 | 8.579 | 8.657 | 8.435 | 8.627 | 60,544 | +0.07(+0.77%) |
Feb 16, 2007 | 8.567 | 8.645 | 8.477 | 8.561 | 177,974 | -0.07(-0.77%) |
Feb 15, 2007 | 8.742 | 8.814 | 8.603 | 8.627 | 210,076 | -0.04(-0.49%) |
Feb 14, 2007 | 8.525 | 8.838 | 8.525 | 8.669 | 372,270 | +0.07(+0.84%) |
Feb 13, 2007 | 8.339 | 8.657 | 8.297 | 8.597 | 256,649 | +0.28(+3.32%) |
Feb 12, 2007 | 8.525 | 8.525 | 8.207 | 8.321 | 248,498 | -0.15(-1.77%) |
Feb 09, 2007 | 8.760 | 8.772 | 8.387 | 8.471 | 454,749 | -0.37(-4.15%) |
Feb 08, 2007 | 8.675 | 8.922 | 8.603 | 8.838 | 369,587 | +0.03(+0.34%) |
Feb 07, 2007 | 9.006 | 9.024 | 8.597 | 8.808 | 330,832 | -0.21(-2.33%) |
Feb 06, 2007 | 9.193 | 9.253 | 8.964 | 9.018 | 339,315 | -0.23(-2.53%) |
Feb 05, 2007 | 8.946 | 9.469 | 8.922 | 9.253 | 393,373 | +0.37(+4.13%) |
Feb 02, 2007 | 8.922 | 9.018 | 8.856 | 8.886 | 197,767 | -0.10(-1.07%) |
Feb 01, 2007 | 8.940 | 8.994 | 8.832 | 8.982 | 255,817 | +0.14(+1.56%) |
Jan 31, 2007 | 8.706 | 8.922 | 8.621 | 8.844 | 391,377 | +0.08(+0.89%) |
Jan 30, 2007 | 8.621 | 8.832 | 8.597 | 8.766 | 262,636 | +0.18(+2.10%) |
Jan 29, 2007 | 8.718 | 8.718 | 8.537 | 8.585 | 392,042 | -0.25(-2.86%) |
Jan 26, 2007 | 8.898 | 8.964 | 8.706 | 8.838 | 243,342 | +0.02(+0.20%) |
Jan 25, 2007 | 9.018 | 9.072 | 8.597 | 8.820 | 242,178 | -0.26(-2.85%) |
Jan 24, 2007 | 9.024 | 9.168 | 8.988 | 9.078 | 179,970 | +0.04(+0.47%) |
Jan 23, 2007 | 8.994 | 9.108 | 8.886 | 9.036 | 271,785 | -0.04(-0.40%) |
Jan 22, 2007 | 9.042 | 9.132 | 8.820 | 9.072 | 419,986 | -0.07(-0.72%) |
Jan 19, 2007 | 9.199 | 9.241 | 9.000 | 9.138 | 392,874 | -0.07(-0.78%) |
Jan 18, 2007 | 8.952 | 9.271 | 8.952 | 9.211 | 425,807 | +0.28(+3.16%) |
Jan 17, 2007 | 8.802 | 8.988 | 8.802 | 8.928 | 632,890 | +0.26(+2.98%) |
Jan 16, 2007 | 8.597 | 8.778 | 8.495 | 8.669 | 372,914 | +0.04(+0.49%) |
Jan 12, 2007 | 8.525 | 8.700 | 8.495 | 8.627 | 430,298 | +0.21(+2.50%) |
Jan 11, 2007 | 8.327 | 8.483 | 8.297 | 8.417 | 552,385 | +0.22(+2.71%) |
Jan 10, 2007 | 7.840 | 8.249 | 7.732 | 8.194 | 562,864 | +0.26(+3.34%) |
Jan 09, 2007 | 8.207 | 8.207 | 7.804 | 7.930 | 397,697 | -0.23(-2.80%) |
Jan 08, 2007 | 8.237 | 8.243 | 7.906 | 8.158 | 392,541 | +0.07(+0.82%) |
Jan 05, 2007 | 8.700 | 8.706 | 7.942 | 8.092 | 390,711 | -0.47(-5.54%) |
Jan 04, 2007 | 8.603 | 8.621 | 8.471 | 8.567 | 164,501 | -0.04(-0.49%) |
Jan 03, 2007 | 8.627 | 8.778 | 8.537 | 8.609 | 264,466 | -0.16(-1.85%) |
Dec 29, 2006 | 8.645 | 8.772 | 8.465 | 8.772 | 373,247 | +0.25(+2.96%) |
Dec 28, 2006 | 8.645 | 8.712 | 8.447 | 8.519 | 198,266 | -0.20(-2.28%) |
Dec 27, 2006 | 8.543 | 8.748 | 8.405 | 8.718 | 548,892 | +0.35(+4.24%) |
Dec 26, 2006 | 8.315 | 8.387 | 8.249 | 8.363 | 189,451 | -0.01(-0.14%) |
Dec 22, 2006 | 8.207 | 8.393 | 8.158 | 8.375 | 329,502 | +0.16(+1.98%) |
Dec 21, 2006 | 8.237 | 8.321 | 8.032 | 8.213 | 374,910 | +0.13(+1.64%) |
Dec 20, 2006 | 8.237 | 8.357 | 8.038 | 8.080 | 309,043 | -0.28(-3.31%) |
Dec 19, 2006 | 8.417 | 8.417 | 8.273 | 8.357 | 254,653 | -0.18(-2.11%) |
Dec 18, 2006 | 8.627 | 8.681 | 8.417 | 8.537 | 213,901 | -0.07(-0.77%) |
Dec 15, 2006 | 8.694 | 8.748 | 8.561 | 8.603 | 120,590 | -0.09(-1.04%) |
Dec 14, 2006 | 8.657 | 8.718 | 8.597 | 8.694 | 89,985 | +0.07(+0.77%) |
Dec 13, 2006 | 8.609 | 8.657 | 8.423 | 8.627 | 118,427 | +0.07(+0.84%) |
Dec 12, 2006 | 8.657 | 8.712 | 8.477 | 8.555 | 122,253 | -0.16(-1.79%) |
Dec 11, 2006 | 8.766 | 8.778 | 8.669 | 8.712 | 193,609 | +0.18(+2.11%) |
Dec 08, 2006 | 8.585 | 8.639 | 8.465 | 8.531 | 152,359 | -0.05(-0.63%) |
Dec 07, 2006 | 8.627 | 8.657 | 8.483 | 8.585 | 136,724 | +0.08(+0.99%) |
Dec 06, 2006 | 8.627 | 8.627 | 8.417 | 8.501 | 173,317 | -0.34(-3.87%) |
Dec 05, 2006 | 8.712 | 8.844 | 8.657 | 8.844 | 179,804 | +0.13(+1.45%) |
Dec 04, 2006 | 8.483 | 8.778 | 8.471 | 8.718 | 192,777 | +0.12(+1.40%) |
Dec 01, 2006 | 8.447 | 8.615 | 8.393 | 8.597 | 239,017 | -0.14(-1.58%) |
Nov 30, 2006 | 8.718 | 8.826 | 8.525 | 8.736 | 260,141 | -0.01(-0.07%) |
Nov 29, 2006 | 8.748 | 8.832 | 8.537 | 8.742 | 421,815 | +0.14(+1.68%) |
Nov 28, 2006 | 8.483 | 8.651 | 8.357 | 8.597 | 316,361 | +0.07(+0.85%) |
Nov 27, 2006 | 8.982 | 9.042 | 8.459 | 8.525 | 550,556 | -0.58(-6.40%) |
Nov 24, 2006 | 8.982 | 9.108 | 8.922 | 9.108 | 122,752 | -0.07(-0.79%) |
Nov 22, 2006 | 9.126 | 9.259 | 8.982 | 9.180 | 475,374 | +0.01(+0.07%) |
Nov 21, 2006 | 9.150 | 9.180 | 8.964 | 9.174 | 203,922 | -0.02(-0.20%) |
Nov 20, 2006 | 9.078 | 9.373 | 9.066 | 9.193 | 137,555 | +0.11(+1.26%) |
Nov 17, 2006 | 9.156 | 9.180 | 9.024 | 9.078 | 181,799 | -0.06(-0.66%) |
Nov 16, 2006 | 9.048 | 9.295 | 9.048 | 9.138 | 185,791 | -0.04(-0.46%) |
Nov 15, 2006 | 9.289 | 9.331 | 9.138 | 9.180 | 160,509 | +0.03(+0.33%) |
Nov 14, 2006 | 9.229 | 9.259 | 9.066 | 9.150 | 314,864 | +0.21(+2.35%) |
Nov 13, 2006 | 8.748 | 8.952 | 8.669 | 8.940 | 188,120 | +0.04(+0.47%) |
Nov 10, 2006 | 8.868 | 9.060 | 8.675 | 8.898 | 312,203 | -0.16(-1.73%) |
Nov 09, 2006 | 9.265 | 9.307 | 8.922 | 9.054 | 308,710 | -0.22(-2.33%) |
Nov 08, 2006 | 9.072 | 9.379 | 9.018 | 9.271 | 381,730 | +0.33(+3.70%) |
Nov 07, 2006 | 9.048 | 9.054 | 8.916 | 8.940 | 234,027 | -0.08(-0.93%) |
Nov 06, 2006 | 9.078 | 9.138 | 9.018 | 9.024 | 342,475 | +0.13(+1.49%) |
Nov 03, 2006 | 8.838 | 8.958 | 8.814 | 8.892 | 178,473 | +0.19(+2.21%) |
Nov 02, 2006 | 8.669 | 8.796 | 8.669 | 8.700 | 49,234 | -0.02(-0.28%) |
Nov 01, 2006 | 8.507 | 8.862 | 8.495 | 8.724 | 132,066 | +0.19(+2.26%) |
Oct 31, 2006 | 8.591 | 8.609 | 8.327 | 8.531 | 180,303 | +0.08(+0.92%) |
Oct 30, 2006 | 8.417 | 8.459 | 8.279 | 8.453 | 168,826 | -0.01(-0.14%) |
Oct 27, 2006 | 8.483 | 8.585 | 8.345 | 8.465 | 124,914 | -0.07(-0.85%) |
Oct 26, 2006 | 8.441 | 8.555 | 8.405 | 8.537 | 270,288 | +0.02(+0.21%) |
Oct 25, 2006 | 8.573 | 8.573 | 8.273 | 8.519 | 365,928 | -0.07(-0.84%) |
Oct 24, 2006 | 8.928 | 8.934 | 8.591 | 8.591 | 189,783 | -0.38(-4.29%) |
Oct 23, 2006 | 8.832 | 9.000 | 8.766 | 8.976 | 252,490 | +0.14(+1.63%) |
Oct 20, 2006 | 8.639 | 8.898 | 8.429 | 8.832 | 309,708 | +0.23(+2.66%) |
Oct 19, 2006 | 8.351 | 8.730 | 8.315 | 8.603 | 344,139 | +0.23(+2.73%) |
Oct 18, 2006 | 8.531 | 8.549 | 8.375 | 8.375 | 371,750 | -0.10(-1.14%) |
Oct 17, 2006 | 8.351 | 8.507 | 8.321 | 8.471 | 298,231 | +0.06(+0.71%) |
Oct 16, 2006 | 8.273 | 8.465 | 8.188 | 8.411 | 213,070 | +0.16(+1.97%) |
Oct 13, 2006 | 8.297 | 8.381 | 8.237 | 8.249 | 197,934 | -0.05(-0.58%) |
Oct 12, 2006 | 8.249 | 8.297 | 8.026 | 8.297 | 156,351 | +0.10(+1.17%) |
Oct 11, 2006 | 8.249 | 8.407 | 8.158 | 8.201 | 140,882 | -0.16(-1.94%) |
Oct 10, 2006 | 8.285 | 8.495 | 8.237 | 8.363 | 566,357 | +0.08(+0.94%) |
Oct 09, 2006 | 8.032 | 8.297 | 7.930 | 8.285 | 349,628 | +0.25(+3.14%) |
Oct 06, 2006 | 8.026 | 8.068 | 7.930 | 8.032 | 139,884 | -0.07(-0.89%) |
Oct 05, 2006 | 8.146 | 8.202 | 8.044 | 8.104 | 211,905 | -0.18(-2.18%) |
Oct 04, 2006 | 7.876 | 8.285 | 7.846 | 8.285 | 301,891 | +0.41(+5.19%) |
Oct 03, 2006 | 7.714 | 8.044 | 7.708 | 7.876 | 458,242 | +0.14(+1.87%) |
Oct 02, 2006 | 7.545 | 7.732 | 7.519 | 7.732 | 244,839 | +0.16(+2.14%) |
Sep 29, 2006 | 7.455 | 7.647 | 7.455 | 7.569 | 234,526 | +0.08(+1.04%) |
Sep 28, 2006 | 7.455 | 7.575 | 7.431 | 7.491 | 145,872 | -0.02(-0.32%) |
Sep 27, 2006 | 7.479 | 7.533 | 7.413 | 7.515 | 112,772 | -0.02(-0.24%) |
Sep 26, 2006 | 7.491 | 7.533 | 7.365 | 7.533 | 134,894 | +0.16(+2.12%) |
Sep 25, 2006 | 7.419 | 7.443 | 7.245 | 7.377 | 187,288 | -0.04(-0.49%) |
Sep 22, 2006 | 7.287 | 7.413 | 7.094 | 7.413 | 200,262 | +0.19(+2.66%) |
Sep 21, 2006 | 7.431 | 7.533 | 7.088 | 7.221 | 288,418 | -0.27(-3.61%) |
Sep 20, 2006 | 7.828 | 7.864 | 7.431 | 7.491 | 300,227 | -0.28(-3.56%) |
Sep 19, 2006 | 7.768 | 7.846 | 7.365 | 7.768 | 483,358 | -0.25(-3.15%) |
Sep 18, 2006 | 8.056 | 8.158 | 7.990 | 8.020 | 244,673 | -0.08(-1.04%) |
Sep 15, 2006 | 8.158 | 8.182 | 7.870 | 8.104 | 117,429 | -0.01(-0.07%) |
Sep 14, 2006 | 8.194 | 8.297 | 8.092 | 8.110 | 274,779 | -0.08(-1.03%) |
Sep 13, 2006 | 7.942 | 8.267 | 7.930 | 8.194 | 298,730 | +0.11(+1.34%) |
Sep 12, 2006 | 8.176 | 8.194 | 7.954 | 8.086 | 763,792 | +0.34(+4.34%) |
Sep 11, 2006 | 7.714 | 7.858 | 7.575 | 7.750 | 223,216 | +0.03(+0.39%) |
Sep 08, 2006 | 7.581 | 7.828 | 7.527 | 7.720 | 167,828 | +0.19(+2.47%) |
Sep 07, 2006 | 7.726 | 7.726 | 7.522 | 7.533 | 85,826 | -0.14(-1.88%) |
Sep 06, 2006 | 7.695 | 7.804 | 7.653 | 7.677 | 171,986 | -0.11(-1.39%) |
Sep 05, 2006 | 7.876 | 7.936 | 7.762 | 7.786 | 278,937 | -0.05(-0.61%) |
Sep 01, 2006 | 7.816 | 7.876 | 7.689 | 7.834 | 255,152 | +0.03(+0.39%) |
Aug 31, 2006 | 7.659 | 7.864 | 7.587 | 7.804 | 535,087 | +0.11(+1.41%) |
Aug 30, 2006 | 7.515 | 7.810 | 7.491 | 7.695 | 794,730 | +0.53(+7.38%) |
Aug 29, 2006 | 7.028 | 7.233 | 6.944 | 7.166 | 175,812 | +0.13(+1.88%) |
Aug 28, 2006 | 6.992 | 7.094 | 6.968 | 7.034 | 120,756 | +0.04(+0.60%) |
Aug 25, 2006 | 6.950 | 7.016 | 6.854 | 6.992 | 144,042 | +0.08(+1.13%) |
Aug 24, 2006 | 6.824 | 6.956 | 6.685 | 6.914 | 255,318 | +0.15(+2.22%) |
Aug 23, 2006 | 7.040 | 7.076 | 6.764 | 6.764 | 161,174 | -0.28(-3.93%) |
Aug 22, 2006 | 7.094 | 7.154 | 7.004 | 7.040 | 275,777 | -0.14(-2.01%) |
Aug 21, 2006 | 7.112 | 7.239 | 7.100 | 7.184 | 81,668 | -0.11(-1.48%) |
Aug 18, 2006 | 7.287 | 7.335 | 7.160 | 7.293 | 165,998 | -0.02(-0.25%) |
Aug 17, 2006 | 7.311 | 7.425 | 7.275 | 7.311 | 204,254 | +0.01(+0.08%) |
Aug 16, 2006 | 7.563 | 7.563 | 7.257 | 7.305 | 344,804 | -0.27(-3.57%) |
Aug 15, 2006 | 7.485 | 7.593 | 7.389 | 7.575 | 571,680 | +0.28(+3.79%) |
Aug 14, 2006 | 7.335 | 7.491 | 7.257 | 7.299 | 299,562 | +0.02(+0.25%) |
Aug 11, 2006 | 7.196 | 7.293 | 7.070 | 7.281 | 678,298 | +0.10(+1.42%) |
Aug 10, 2006 | 6.974 | 7.215 | 6.902 | 7.178 | 1,045,225 | +0.32(+4.65%) |
Aug 09, 2006 | 6.770 | 7.082 | 6.734 | 6.860 | 752,482 | +0.25(+3.73%) |
Aug 08, 2006 | 6.445 | 6.679 | 6.409 | 6.613 | 470,051 | +0.17(+2.71%) |
Aug 07, 2006 | 6.511 | 6.565 | 6.409 | 6.439 | 182,964 | -0.12(-1.83%) |
Aug 04, 2006 | 6.517 | 6.613 | 6.481 | 6.559 | 516,125 | +0.12(+1.87%) |
Aug 03, 2006 | 6.102 | 6.511 | 6.084 | 6.439 | 289,748 | +0.24(+3.88%) |
Aug 02, 2006 | 6.150 | 6.349 | 6.126 | 6.198 | 282,097 | +0.12(+1.98%) |
Aug 01, 2006 | 6.156 | 6.156 | 5.988 | 6.078 | 210,408 | -0.23(-3.62%) |
Jul 31, 2006 | 6.355 | 6.373 | 6.253 | 6.307 | 164,667 | -0.10(-1.50%) |
Jul 28, 2006 | 6.277 | 6.445 | 6.247 | 6.403 | 211,739 | +0.17(+2.80%) |
Jul 27, 2006 | 6.403 | 6.433 | 6.192 | 6.229 | 289,582 | -0.14(-2.17%) |
Jul 26, 2006 | 6.283 | 6.403 | 6.265 | 6.367 | 121,920 | -0.01(-0.19%) |
Jul 25, 2006 | 6.253 | 6.415 | 6.192 | 6.379 | 389,713 | +0.12(+1.92%) |
Jul 24, 2006 | 6.283 | 6.325 | 6.198 | 6.259 | 140,882 | +0.11(+1.76%) |
Jul 21, 2006 | 6.192 | 6.198 | 6.012 | 6.150 | 174,148 | +0.02(+0.29%) |
Jul 20, 2006 | 6.325 | 6.409 | 6.132 | 6.132 | 426,140 | -0.08(-1.26%) |
Jul 19, 2006 | 5.952 | 6.463 | 5.952 | 6.210 | 759,800 | +0.26(+4.45%) |
Jul 18, 2006 | 5.633 | 5.976 | 5.261 | 5.946 | 531,095 | +0.31(+5.44%) |
Jul 17, 2006 | 5.441 | 5.639 | 5.441 | 5.639 | 321,019 | +0.14(+2.51%) |
Jul 14, 2006 | 5.651 | 5.651 | 5.429 | 5.501 | 245,005 | -0.16(-2.87%) |
Jul 13, 2006 | 5.621 | 5.772 | 5.603 | 5.663 | 566,524 | -0.22(-3.78%) |
Jul 12, 2006 | 6.198 | 6.198 | 5.856 | 5.886 | 563,031 | -0.35(-5.68%) |
Jul 11, 2006 | 6.204 | 6.241 | 5.952 | 6.241 | 520,949 | -0.05(-0.76%) |
Jul 10, 2006 | 6.445 | 6.487 | 6.283 | 6.289 | 175,812 | -0.22(-3.33%) |
Jul 07, 2006 | 6.661 | 6.703 | 6.445 | 6.505 | 209,577 | -0.11(-1.73%) |
Jul 06, 2006 | 6.794 | 6.872 | 6.607 | 6.619 | 290,746 | -0.14(-2.13%) |
Jul 05, 2006 | 7.118 | 7.136 | 6.728 | 6.764 | 318,191 | -0.57(-7.71%) |
Jul 03, 2006 | 7.335 | 7.467 | 7.293 | 7.329 | 72,021 | +0.00(+0.00%) |
Jun 30, 2006 | 7.359 | 7.419 | 7.263 | 7.329 | 221,220 | +0.03(+0.41%) |
Jun 29, 2006 | 6.974 | 7.335 | 6.908 | 7.299 | 303,887 | +0.49(+7.15%) |
Jun 28, 2006 | 6.752 | 6.896 | 6.697 | 6.812 | 143,044 | +0.16(+2.44%) |
Jun 27, 2006 | 6.716 | 6.752 | 6.517 | 6.649 | 171,986 | -0.01(-0.18%) |
Jun 26, 2006 | 6.794 | 6.812 | 6.643 | 6.661 | 392,874 | +0.01(+0.09%) |
Jun 23, 2006 | 6.565 | 6.842 | 6.523 | 6.655 | 1,136,873 | +0.08(+1.28%) |
Jun 22, 2006 | 6.740 | 6.812 | 6.547 | 6.571 | 581,826 | -0.29(-4.29%) |
Jun 21, 2006 | 6.872 | 6.938 | 6.764 | 6.866 | 341,145 | -0.08(-1.21%) |
Jun 20, 2006 | 6.896 | 7.076 | 6.613 | 6.950 | 451,921 | -0.03(-0.43%) |
Jun 19, 2006 | 7.124 | 7.190 | 6.956 | 6.980 | 310,374 | +0.02(+0.35%) |
Jun 16, 2006 | 7.004 | 7.010 | 6.824 | 6.956 | 262,636 | -0.26(-3.58%) |
Jun 15, 2006 | 6.884 | 7.293 | 6.866 | 7.215 | 204,088 | +0.38(+5.54%) |
Jun 14, 2006 | 6.974 | 7.070 | 6.613 | 6.836 | 435,455 | +0.15(+2.25%) |
Jun 13, 2006 | 6.734 | 7.076 | 6.619 | 6.685 | 430,465 | -0.14(-2.03%) |
Jun 12, 2006 | 7.136 | 7.166 | 6.679 | 6.824 | 456,911 | -0.26(-3.73%) |
Jun 09, 2006 | 7.455 | 7.473 | 7.046 | 7.088 | 234,360 | -0.29(-3.99%) |
Jun 08, 2006 | 7.245 | 7.425 | 7.070 | 7.383 | 492,506 | -0.08(-1.13%) |
Jun 07, 2006 | 7.395 | 7.726 | 7.335 | 7.467 | 340,978 | +0.02(+0.24%) |
Jun 06, 2006 | 7.413 | 7.485 | 7.190 | 7.449 | 643,701 | +0.04(+0.57%) |
Jun 05, 2006 | 7.665 | 7.665 | 7.407 | 7.407 | 207,248 | -0.31(-3.98%) |
Jun 02, 2006 | 7.906 | 7.990 | 7.575 | 7.714 | 310,540 | +0.10(+1.26%) |
Jun 01, 2006 | 7.335 | 7.689 | 7.317 | 7.617 | 268,125 | +0.39(+5.41%) |
May 31, 2006 | 7.335 | 7.407 | 7.112 | 7.227 | 235,524 | +0.01(+0.17%) |
May 30, 2006 | 7.695 | 7.695 | 7.052 | 7.215 | 515,626 | -0.82(-10.25%) |
May 26, 2006 | 7.996 | 8.056 | 7.756 | 8.038 | 581,493 | +0.35(+4.62%) |
May 25, 2006 | 7.287 | 7.695 | 7.245 | 7.683 | 363,599 | +0.51(+7.04%) |
May 24, 2006 | 7.365 | 7.389 | 7.028 | 7.178 | 446,100 | -0.22(-2.93%) |
May 23, 2006 | 7.798 | 7.870 | 7.389 | 7.395 | 750,486 | -0.29(-3.76%) |
May 22, 2006 | 7.906 | 7.906 | 7.545 | 7.683 | 427,803 | -0.63(-7.59%) |
May 19, 2006 | 8.567 | 8.573 | 8.182 | 8.315 | 218,891 | -0.14(-1.71%) |
May 18, 2006 | 8.249 | 8.609 | 8.086 | 8.459 | 425,142 | +0.43(+5.39%) |
May 17, 2006 | 8.267 | 8.303 | 8.026 | 8.026 | 292,576 | -0.48(-5.65%) |
May 16, 2006 | 8.537 | 8.621 | 8.357 | 8.507 | 364,431 | +0.23(+2.76%) |
May 15, 2006 | 7.936 | 8.411 | 7.852 | 8.279 | 825,169 | +0.22(+2.76%) |
May 12, 2006 | 8.279 | 8.285 | 8.038 | 8.056 | 559,704 | -0.24(-2.90%) |
May 11, 2006 | 8.718 | 8.718 | 8.285 | 8.297 | 336,820 | -0.48(-5.48%) |
May 10, 2006 | 9.066 | 9.066 | 8.754 | 8.778 | 247,001 | -0.27(-2.99%) |
May 09, 2006 | 8.940 | 9.078 | 8.940 | 9.048 | 324,179 | +0.22(+2.45%) |
May 08, 2006 | 8.609 | 9.066 | 8.561 | 8.832 | 493,670 | +0.23(+2.73%) |
May 05, 2006 | 8.898 | 8.922 | 8.585 | 8.597 | 181,633 | -0.20(-2.32%) |
May 04, 2006 | 8.748 | 8.952 | 8.687 | 8.802 | 314,199 | +0.14(+1.67%) |
May 03, 2006 | 8.585 | 8.718 | 8.531 | 8.657 | 259,310 | +0.08(+0.91%) |
May 02, 2006 | 8.483 | 8.627 | 8.465 | 8.579 | 553,383 | -0.03(-0.35%) |