Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.560 | 7.566 | 7.409 | 7.453 | 633,739 | -0.11(-1.49%) |
Apr 27, 2007 | 7.597 | 7.610 | 7.553 | 7.566 | 443,896 | -0.07(-0.90%) |
Apr 26, 2007 | 7.541 | 7.679 | 7.528 | 7.635 | 443,847 | +0.07(+0.95%) |
Apr 25, 2007 | 7.566 | 7.591 | 7.503 | 7.563 | 544,904 | +0.02(+0.21%) |
Apr 24, 2007 | 7.560 | 7.597 | 7.484 | 7.547 | 503,529 | -0.02(-0.25%) |
Apr 23, 2007 | 7.660 | 7.698 | 7.516 | 7.566 | 570,877 | -0.14(-1.79%) |
Apr 20, 2007 | 7.936 | 7.936 | 7.673 | 7.704 | 467,460 | +0.07(+0.90%) |
Apr 19, 2007 | 7.660 | 7.729 | 7.534 | 7.635 | 486,793 | -0.13(-1.70%) |
Apr 18, 2007 | 7.786 | 7.848 | 7.754 | 7.767 | 474,961 | -0.02(-0.24%) |
Apr 17, 2007 | 7.786 | 7.798 | 7.666 | 7.786 | 569,173 | +0.05(+0.65%) |
Apr 16, 2007 | 7.604 | 7.804 | 7.591 | 7.735 | 330,947 | +0.16(+2.07%) |
Apr 13, 2007 | 7.516 | 7.654 | 7.491 | 7.578 | 906,052 | +0.05(+0.67%) |
Apr 12, 2007 | 7.409 | 7.528 | 7.365 | 7.528 | 535,861 | +0.07(+0.93%) |
Apr 11, 2007 | 7.491 | 7.503 | 7.415 | 7.459 | 394,635 | -0.05(-0.67%) |
Apr 10, 2007 | 7.440 | 7.528 | 7.440 | 7.509 | 309,070 | +0.04(+0.50%) |
Apr 09, 2007 | 7.528 | 7.528 | 7.447 | 7.472 | 316,602 | -0.06(-0.83%) |
Apr 05, 2007 | 7.459 | 7.553 | 7.440 | 7.534 | 399,255 | +0.07(+0.93%) |
Apr 04, 2007 | 7.509 | 7.534 | 7.421 | 7.465 | 402,955 | -0.03(-0.42%) |
Apr 03, 2007 | 7.465 | 7.516 | 7.409 | 7.497 | 408,950 | +0.04(+0.59%) |
Apr 02, 2007 | 7.516 | 7.516 | 7.378 | 7.453 | 356,036 | -0.02(-0.25%) |
Mar 30, 2007 | 7.547 | 7.610 | 7.409 | 7.472 | 405,526 | -0.12(-1.57%) |
Mar 29, 2007 | 7.560 | 7.635 | 7.453 | 7.591 | 335,249 | +0.06(+0.75%) |
Mar 28, 2007 | 7.484 | 7.560 | 7.409 | 7.534 | 993,273 | +0.01(+0.17%) |
Mar 27, 2007 | 7.553 | 7.566 | 7.516 | 7.522 | 235,873 | -0.07(-0.91%) |
Mar 26, 2007 | 7.597 | 7.673 | 7.497 | 7.591 | 171,203 | -0.02(-0.25%) |
Mar 23, 2007 | 7.591 | 7.647 | 7.572 | 7.610 | 150,573 | +0.00(+0.00%) |
Mar 22, 2007 | 7.735 | 7.748 | 7.560 | 7.610 | 250,341 | -0.09(-1.14%) |
Mar 21, 2007 | 7.403 | 7.710 | 7.403 | 7.698 | 361,098 | +0.25(+3.37%) |
Mar 20, 2007 | 7.384 | 7.459 | 7.365 | 7.447 | 182,911 | +0.04(+0.59%) |
Mar 19, 2007 | 7.447 | 7.491 | 7.371 | 7.403 | 309,014 | +0.02(+0.26%) |
Mar 16, 2007 | 7.440 | 7.465 | 7.352 | 7.384 | 841,988 | -0.07(-0.93%) |
Mar 15, 2007 | 7.352 | 7.459 | 7.340 | 7.453 | 361,268 | +0.11(+1.54%) |
Mar 14, 2007 | 7.145 | 7.365 | 7.133 | 7.340 | 398,373 | +0.17(+2.36%) |
Mar 13, 2007 | 7.553 | 7.509 | 7.145 | 7.170 | 684,322 | -0.38(-5.07%) |
Mar 12, 2007 | 7.585 | 7.591 | 7.509 | 7.553 | 284,216 | +0.00(+0.00%) |
Mar 09, 2007 | 7.591 | 7.610 | 7.472 | 7.553 | 304,480 | +0.04(+0.50%) |
Mar 08, 2007 | 7.553 | 7.691 | 7.503 | 7.516 | 361,625 | +0.04(+0.50%) |
Mar 07, 2007 | 7.578 | 7.591 | 7.453 | 7.478 | 305,317 | -0.12(-1.57%) |
Mar 06, 2007 | 7.359 | 7.629 | 7.359 | 7.597 | 491,121 | +0.30(+4.13%) |
Mar 05, 2007 | 7.503 | 7.635 | 7.277 | 7.296 | 691,429 | -0.23(-3.09%) |
Mar 02, 2007 | 7.610 | 7.723 | 7.516 | 7.528 | 524,686 | -0.14(-1.80%) |
Mar 01, 2007 | 7.660 | 7.811 | 7.597 | 7.666 | 477,788 | -0.04(-0.49%) |
Feb 28, 2007 | 7.754 | 7.861 | 7.666 | 7.704 | 554,987 | -0.03(-0.32%) |
Feb 27, 2007 | 7.848 | 7.880 | 7.698 | 7.729 | 578,543 | -0.17(-2.15%) |
Feb 26, 2007 | 7.886 | 7.911 | 7.786 | 7.899 | 361,533 | +0.04(+0.48%) |
Feb 23, 2007 | 7.930 | 7.980 | 7.817 | 7.861 | 209,470 | -0.11(-1.34%) |
Feb 22, 2007 | 7.930 | 7.968 | 7.848 | 7.968 | 251,956 | +0.03(+0.40%) |
Feb 21, 2007 | 7.899 | 7.961 | 7.867 | 7.936 | 183,476 | -0.03(-0.32%) |
Feb 20, 2007 | 7.855 | 8.012 | 7.817 | 7.961 | 274,369 | +0.06(+0.79%) |
Feb 16, 2007 | 7.861 | 7.936 | 7.836 | 7.899 | 231,438 | +0.04(+0.48%) |
Feb 15, 2007 | 7.961 | 7.980 | 7.848 | 7.861 | 191,683 | -0.10(-1.26%) |
Feb 14, 2007 | 7.817 | 7.999 | 7.817 | 7.961 | 408,722 | +0.11(+1.44%) |
Feb 13, 2007 | 7.880 | 7.880 | 7.804 | 7.848 | 398,323 | -0.01(-0.08%) |
Feb 12, 2007 | 7.836 | 7.874 | 7.786 | 7.855 | 275,176 | +0.03(+0.40%) |
Feb 09, 2007 | 7.830 | 7.836 | 7.779 | 7.823 | 497,563 | -0.04(-0.48%) |
Feb 08, 2007 | 7.861 | 7.874 | 7.811 | 7.861 | 327,609 | +0.01(+0.08%) |
Feb 07, 2007 | 7.804 | 7.892 | 7.754 | 7.855 | 314,036 | -0.01(-0.16%) |
Feb 06, 2007 | 7.811 | 7.886 | 7.754 | 7.867 | 481,313 | +0.08(+0.97%) |
Feb 05, 2007 | 7.880 | 7.886 | 7.754 | 7.792 | 505,469 | -0.15(-1.90%) |
Feb 02, 2007 | 7.861 | 7.993 | 7.817 | 7.943 | 428,028 | +0.11(+1.36%) |
Feb 01, 2007 | 7.886 | 7.892 | 7.773 | 7.836 | 473,122 | -0.01(-0.16%) |
Jan 31, 2007 | 7.848 | 7.899 | 7.767 | 7.848 | 539,003 | -0.03(-0.32%) |
Jan 30, 2007 | 7.836 | 7.874 | 7.710 | 7.874 | 423,040 | +0.06(+0.72%) |
Jan 29, 2007 | 7.786 | 7.817 | 7.761 | 7.817 | 521,847 | +0.01(+0.08%) |
Jan 26, 2007 | 7.779 | 7.848 | 7.710 | 7.811 | 461,083 | +0.08(+0.97%) |
Jan 25, 2007 | 7.842 | 7.848 | 7.635 | 7.735 | 451,229 | -0.10(-1.28%) |
Jan 24, 2007 | 7.666 | 7.855 | 7.666 | 7.836 | 840,865 | +0.17(+2.21%) |
Jan 23, 2007 | 7.660 | 7.673 | 7.560 | 7.666 | 447,929 | +0.01(+0.08%) |
Jan 22, 2007 | 7.729 | 7.792 | 7.541 | 7.660 | 506,431 | -0.10(-1.29%) |
Jan 19, 2007 | 7.817 | 7.917 | 7.629 | 7.761 | 582,354 | -0.05(-0.64%) |
Jan 18, 2007 | 7.968 | 8.005 | 7.773 | 7.811 | 412,251 | -0.18(-2.20%) |
Jan 17, 2007 | 8.062 | 8.062 | 7.968 | 7.987 | 251,789 | -0.06(-0.78%) |
Jan 16, 2007 | 8.250 | 8.294 | 8.030 | 8.049 | 493,043 | -0.21(-2.51%) |
Jan 12, 2007 | 8.200 | 8.313 | 8.175 | 8.257 | 210,243 | +0.03(+0.38%) |
Jan 11, 2007 | 8.288 | 8.294 | 8.162 | 8.225 | 292,159 | +0.03(+0.31%) |
Jan 10, 2007 | 8.206 | 8.269 | 8.100 | 8.200 | 325,853 | +0.01(+0.15%) |
Jan 09, 2007 | 8.187 | 8.238 | 8.049 | 8.187 | 371,227 | -0.01(-0.15%) |
Jan 08, 2007 | 8.307 | 8.307 | 8.106 | 8.200 | 354,874 | -0.09(-1.06%) |
Jan 05, 2007 | 8.344 | 8.395 | 8.221 | 8.288 | 510,894 | -0.11(-1.35%) |
Jan 04, 2007 | 8.451 | 8.483 | 8.307 | 8.401 | 455,082 | -0.06(-0.67%) |
Jan 03, 2007 | 8.326 | 8.640 | 8.326 | 8.457 | 597,399 | +0.20(+2.47%) |
Dec 29, 2006 | 8.431 | 8.471 | 8.231 | 8.254 | 952,765 | -0.19(-2.30%) |
Dec 28, 2006 | 8.687 | 8.687 | 8.431 | 8.448 | 2,131,823 | -0.23(-2.63%) |
Dec 27, 2006 | 8.550 | 8.676 | 8.516 | 8.676 | 232,563 | +0.13(+1.54%) |
Dec 26, 2006 | 8.345 | 8.550 | 8.334 | 8.545 | 231,810 | +0.26(+3.10%) |
Dec 22, 2006 | 8.339 | 8.339 | 8.265 | 8.288 | 190,108 | -0.03(-0.41%) |
Dec 21, 2006 | 8.299 | 8.385 | 8.259 | 8.322 | 188,586 | +0.05(+0.55%) |
Dec 20, 2006 | 8.351 | 8.419 | 8.265 | 8.277 | 142,368 | -0.05(-0.55%) |
Dec 19, 2006 | 8.259 | 8.334 | 8.157 | 8.322 | 158,980 | +0.00(+0.00%) |
Dec 18, 2006 | 8.396 | 8.482 | 8.248 | 8.322 | 192,225 | -0.06(-0.75%) |
Dec 15, 2006 | 8.453 | 8.585 | 8.374 | 8.385 | 611,565 | -0.07(-0.81%) |
Dec 14, 2006 | 8.385 | 8.573 | 8.362 | 8.453 | 203,350 | +0.10(+1.16%) |
Dec 13, 2006 | 8.111 | 8.356 | 8.088 | 8.356 | 418,135 | +0.30(+3.76%) |
Dec 12, 2006 | 8.094 | 8.117 | 8.054 | 8.054 | 290,323 | -0.04(-0.49%) |
Dec 11, 2006 | 8.111 | 8.122 | 8.077 | 8.094 | 166,590 | +0.01(+0.07%) |
Dec 08, 2006 | 8.168 | 8.179 | 8.065 | 8.088 | 223,956 | -0.08(-0.98%) |
Dec 07, 2006 | 8.259 | 8.265 | 8.168 | 8.168 | 101,218 | -0.10(-1.24%) |
Dec 06, 2006 | 8.271 | 8.305 | 8.219 | 8.271 | 181,620 | -0.03(-0.41%) |
Dec 05, 2006 | 8.391 | 8.408 | 8.248 | 8.305 | 167,622 | -0.07(-0.89%) |
Dec 04, 2006 | 8.185 | 8.385 | 8.185 | 8.379 | 426,216 | +0.19(+2.37%) |
Dec 01, 2006 | 8.277 | 8.316 | 8.065 | 8.185 | 761,309 | -0.09(-1.10%) |
Nov 30, 2006 | 8.368 | 8.368 | 8.242 | 8.277 | 322,357 | -0.09(-1.02%) |
Nov 29, 2006 | 8.362 | 8.419 | 8.311 | 8.362 | 226,880 | +0.03(+0.41%) |
Nov 28, 2006 | 8.322 | 8.356 | 8.242 | 8.328 | 289,833 | +0.00(+0.00%) |
Nov 27, 2006 | 8.505 | 8.533 | 8.322 | 8.328 | 301,902 | -0.23(-2.73%) |
Nov 24, 2006 | 8.545 | 8.608 | 8.511 | 8.562 | 77,989 | -0.06(-0.66%) |
Nov 22, 2006 | 8.722 | 8.733 | 8.619 | 8.619 | 80,673 | -0.10(-1.18%) |
Nov 21, 2006 | 8.830 | 8.830 | 8.699 | 8.722 | 121,600 | -0.09(-0.97%) |
Nov 20, 2006 | 8.471 | 8.824 | 8.471 | 8.807 | 193,213 | +0.11(+1.25%) |
Nov 17, 2006 | 8.870 | 8.870 | 8.682 | 8.699 | 200,147 | -0.17(-1.93%) |
Nov 16, 2006 | 8.807 | 8.887 | 8.739 | 8.870 | 136,152 | +0.07(+0.78%) |
Nov 15, 2006 | 8.596 | 8.802 | 8.585 | 8.802 | 307,152 | +0.19(+2.25%) |
Nov 14, 2006 | 8.459 | 8.625 | 8.425 | 8.608 | 213,308 | +0.15(+1.75%) |
Nov 13, 2006 | 8.419 | 8.579 | 8.408 | 8.459 | 226,212 | +0.02(+0.20%) |
Nov 10, 2006 | 8.242 | 8.442 | 8.242 | 8.442 | 120,554 | +0.19(+2.28%) |
Nov 09, 2006 | 8.471 | 8.471 | 8.185 | 8.254 | 228,772 | -0.21(-2.43%) |
Nov 08, 2006 | 8.385 | 8.539 | 8.385 | 8.459 | 129,901 | +0.02(+0.20%) |
Nov 07, 2006 | 8.248 | 8.533 | 8.225 | 8.442 | 365,790 | +0.19(+2.35%) |
Nov 06, 2006 | 8.197 | 8.294 | 8.122 | 8.248 | 269,466 | +0.08(+0.98%) |
Nov 03, 2006 | 8.094 | 8.197 | 8.060 | 8.168 | 162,951 | +0.09(+1.06%) |
Nov 02, 2006 | 8.060 | 8.202 | 8.025 | 8.082 | 349,849 | +0.03(+0.35%) |
Nov 01, 2006 | 8.328 | 8.339 | 8.031 | 8.054 | 270,223 | -0.24(-2.89%) |
Oct 31, 2006 | 8.459 | 8.459 | 8.225 | 8.294 | 226,163 | -0.13(-1.56%) |
Oct 30, 2006 | 8.442 | 8.442 | 8.328 | 8.425 | 235,941 | -0.04(-0.47%) |
Oct 27, 2006 | 8.505 | 8.505 | 8.419 | 8.465 | 196,762 | -0.02(-0.20%) |
Oct 26, 2006 | 8.305 | 8.489 | 8.242 | 8.482 | 154,167 | +0.19(+2.34%) |
Oct 25, 2006 | 8.265 | 8.345 | 8.202 | 8.288 | 189,606 | +0.05(+0.55%) |
Oct 24, 2006 | 8.271 | 8.271 | 8.202 | 8.242 | 117,884 | -0.03(-0.41%) |
Oct 23, 2006 | 8.254 | 8.336 | 8.208 | 8.277 | 179,614 | +0.02(+0.21%) |
Oct 20, 2006 | 8.642 | 8.642 | 8.219 | 8.259 | 450,738 | -0.34(-3.92%) |
Oct 19, 2006 | 8.562 | 8.653 | 8.505 | 8.596 | 257,868 | +0.05(+0.60%) |
Oct 18, 2006 | 8.585 | 8.648 | 8.505 | 8.545 | 161,056 | +0.04(+0.47%) |
Oct 17, 2006 | 8.608 | 8.608 | 8.482 | 8.505 | 167,782 | -0.12(-1.39%) |
Oct 16, 2006 | 8.687 | 8.699 | 8.550 | 8.625 | 205,256 | -0.05(-0.59%) |
Oct 13, 2006 | 8.545 | 8.687 | 8.495 | 8.676 | 249,033 | +0.11(+1.33%) |
Oct 12, 2006 | 8.334 | 8.562 | 8.334 | 8.562 | 213,556 | +0.29(+3.45%) |
Oct 11, 2006 | 8.334 | 8.385 | 8.214 | 8.277 | 369,026 | -0.07(-0.82%) |
Oct 10, 2006 | 8.448 | 8.448 | 8.294 | 8.345 | 148,666 | -0.11(-1.28%) |
Oct 09, 2006 | 8.265 | 8.465 | 8.265 | 8.453 | 274,034 | +0.16(+1.93%) |
Oct 06, 2006 | 8.368 | 8.385 | 8.265 | 8.294 | 128,030 | -0.12(-1.42%) |
Oct 05, 2006 | 8.277 | 8.436 | 8.265 | 8.414 | 231,102 | +0.11(+1.31%) |
Oct 04, 2006 | 8.179 | 8.442 | 8.174 | 8.305 | 383,702 | +0.13(+1.61%) |
Oct 03, 2006 | 8.179 | 8.374 | 8.134 | 8.174 | 234,005 | +0.00(+0.00%) |
Oct 02, 2006 | 8.408 | 8.425 | 8.151 | 8.174 | 359,586 | -0.26(-3.05%) |
Sep 29, 2006 | 8.676 | 8.676 | 8.414 | 8.431 | 162,053 | -0.22(-2.51%) |
Sep 28, 2006 | 8.596 | 8.676 | 8.539 | 8.648 | 229,546 | +0.05(+0.60%) |
Sep 27, 2006 | 8.539 | 8.642 | 8.516 | 8.596 | 120,230 | +0.05(+0.60%) |
Sep 26, 2006 | 8.511 | 8.636 | 8.493 | 8.545 | 164,413 | +0.01(+0.07%) |
Sep 25, 2006 | 8.334 | 8.603 | 8.299 | 8.539 | 202,757 | +0.21(+2.47%) |
Sep 22, 2006 | 8.396 | 8.482 | 8.231 | 8.334 | 216,472 | -0.11(-1.28%) |
Sep 21, 2006 | 8.556 | 8.619 | 8.356 | 8.442 | 147,855 | -0.06(-0.74%) |
Sep 20, 2006 | 8.419 | 8.619 | 8.394 | 8.505 | 225,301 | +0.17(+2.05%) |
Sep 19, 2006 | 8.402 | 8.431 | 8.197 | 8.334 | 208,329 | -0.08(-0.95%) |
Sep 18, 2006 | 8.425 | 8.482 | 8.339 | 8.414 | 159,819 | -0.06(-0.74%) |
Sep 15, 2006 | 8.471 | 8.483 | 8.362 | 8.476 | 612,897 | +0.06(+0.68%) |
Sep 14, 2006 | 8.396 | 8.436 | 8.334 | 8.419 | 108,837 | -0.02(-0.27%) |
Sep 13, 2006 | 8.396 | 8.448 | 8.322 | 8.442 | 163,596 | +0.07(+0.82%) |
Sep 12, 2006 | 8.225 | 8.374 | 8.145 | 8.374 | 154,705 | +0.19(+2.30%) |
Sep 11, 2006 | 8.191 | 8.259 | 8.145 | 8.185 | 96,805 | -0.07(-0.90%) |
Sep 08, 2006 | 8.225 | 8.282 | 8.191 | 8.259 | 166,415 | +0.03(+0.42%) |
Sep 07, 2006 | 8.379 | 8.425 | 8.214 | 8.225 | 200,948 | -0.21(-2.44%) |
Sep 06, 2006 | 8.533 | 8.562 | 8.431 | 8.431 | 219,564 | -0.16(-1.86%) |
Sep 05, 2006 | 8.568 | 8.636 | 8.539 | 8.590 | 181,818 | +0.06(+0.67%) |
Sep 01, 2006 | 8.556 | 8.648 | 8.500 | 8.533 | 185,846 | +0.01(+0.07%) |
Aug 31, 2006 | 8.499 | 8.557 | 8.436 | 8.528 | 192,962 | +0.09(+1.08%) |
Aug 30, 2006 | 8.402 | 8.533 | 8.379 | 8.436 | 246,616 | +0.05(+0.61%) |
Aug 29, 2006 | 8.345 | 8.419 | 8.265 | 8.385 | 209,863 | +0.01(+0.07%) |
Aug 28, 2006 | 8.277 | 8.379 | 8.248 | 8.379 | 191,969 | +0.14(+1.66%) |
Aug 25, 2006 | 8.191 | 8.294 | 8.191 | 8.242 | 71,412 | +0.01(+0.07%) |
Aug 24, 2006 | 8.219 | 8.345 | 8.168 | 8.237 | 180,988 | +0.02(+0.28%) |
Aug 23, 2006 | 8.328 | 8.391 | 8.140 | 8.214 | 180,397 | -0.09(-1.03%) |
Aug 22, 2006 | 8.197 | 8.311 | 8.197 | 8.299 | 129,265 | +0.03(+0.35%) |
Aug 21, 2006 | 8.237 | 8.299 | 8.214 | 8.271 | 117,182 | -0.06(-0.75%) |
Aug 18, 2006 | 8.356 | 8.356 | 8.214 | 8.334 | 124,556 | +0.01(+0.07%) |
Aug 17, 2006 | 8.459 | 8.488 | 8.328 | 8.328 | 332,862 | -0.13(-1.55%) |
Aug 16, 2006 | 8.499 | 8.511 | 8.356 | 8.459 | 272,546 | +0.00(+0.00%) |
Aug 15, 2006 | 8.368 | 8.459 | 8.322 | 8.459 | 117,872 | +0.26(+3.20%) |
Aug 14, 2006 | 8.294 | 8.391 | 8.185 | 8.197 | 166,736 | -0.02(-0.21%) |
Aug 11, 2006 | 8.174 | 8.242 | 8.145 | 8.214 | 174,299 | +0.00(+0.00%) |
Aug 10, 2006 | 8.048 | 8.282 | 8.048 | 8.214 | 153,980 | +0.16(+1.98%) |
Aug 09, 2006 | 8.282 | 8.356 | 8.042 | 8.054 | 128,794 | -0.14(-1.67%) |
Aug 08, 2006 | 8.374 | 8.493 | 8.174 | 8.191 | 263,818 | -0.14(-1.64%) |
Aug 07, 2006 | 8.345 | 8.385 | 8.277 | 8.328 | 231,798 | -0.08(-0.95%) |
Aug 04, 2006 | 8.482 | 8.550 | 8.263 | 8.408 | 370,948 | +0.02(+0.20%) |
Aug 03, 2006 | 8.157 | 8.425 | 8.151 | 8.391 | 203,390 | +0.15(+1.80%) |
Aug 02, 2006 | 8.237 | 8.305 | 8.197 | 8.242 | 212,053 | +0.07(+0.84%) |
Aug 01, 2006 | 8.419 | 8.431 | 8.174 | 8.174 | 333,687 | -0.33(-3.83%) |
Jul 31, 2006 | 8.568 | 8.568 | 8.391 | 8.499 | 214,802 | -0.10(-1.19%) |
Jul 28, 2006 | 8.448 | 8.687 | 8.419 | 8.602 | 206,055 | +0.22(+2.66%) |
Jul 27, 2006 | 8.516 | 8.550 | 8.316 | 8.379 | 217,123 | -0.09(-1.08%) |
Jul 26, 2006 | 8.299 | 8.545 | 8.259 | 8.471 | 233,061 | +0.13(+1.50%) |
Jul 25, 2006 | 8.414 | 8.533 | 8.254 | 8.345 | 197,305 | -0.04(-0.48%) |
Jul 24, 2006 | 8.248 | 8.408 | 8.277 | 8.385 | 391,277 | +0.14(+1.66%) |
Jul 21, 2006 | 8.288 | 8.374 | 8.122 | 8.248 | 367,596 | -0.09(-1.10%) |
Jul 20, 2006 | 8.705 | 8.710 | 8.339 | 8.339 | 239,886 | -0.33(-3.75%) |
Jul 19, 2006 | 8.419 | 8.733 | 8.408 | 8.665 | 250,296 | +0.28(+3.34%) |
Jul 18, 2006 | 8.277 | 8.414 | 8.134 | 8.385 | 196,564 | +0.18(+2.23%) |
Jul 17, 2006 | 8.128 | 8.231 | 8.060 | 8.202 | 381,517 | +0.12(+1.48%) |
Jul 14, 2006 | 8.111 | 8.191 | 8.060 | 8.082 | 298,869 | -0.02(-0.28%) |
Jul 13, 2006 | 8.316 | 8.316 | 8.088 | 8.105 | 272,271 | -0.18(-2.14%) |
Jul 12, 2006 | 8.453 | 8.471 | 8.277 | 8.282 | 179,994 | -0.21(-2.42%) |
Jul 11, 2006 | 8.396 | 8.488 | 8.259 | 8.488 | 235,699 | +0.08(+0.95%) |
Jul 10, 2006 | 8.419 | 8.493 | 8.374 | 8.408 | 237,232 | +0.04(+0.48%) |
Jul 07, 2006 | 8.562 | 8.573 | 8.368 | 8.368 | 196,897 | -0.24(-2.79%) |
Jul 06, 2006 | 8.699 | 8.773 | 8.568 | 8.608 | 232,255 | -0.07(-0.85%) |
Jul 05, 2006 | 8.739 | 8.785 | 8.648 | 8.682 | 195,825 | -0.15(-1.68%) |
Jul 03, 2006 | 8.927 | 9.087 | 8.779 | 8.830 | 159,952 | -0.11(-1.21%) |
Jun 30, 2006 | 8.790 | 8.961 | 8.733 | 8.939 | 840,776 | +0.17(+1.95%) |
Jun 29, 2006 | 8.448 | 8.767 | 8.442 | 8.767 | 496,150 | +0.39(+4.63%) |
Jun 28, 2006 | 8.345 | 8.402 | 8.277 | 8.379 | 207,407 | +0.06(+0.69%) |
Jun 27, 2006 | 8.562 | 8.562 | 8.282 | 8.322 | 216,360 | -0.24(-2.80%) |
Jun 26, 2006 | 8.505 | 8.562 | 8.471 | 8.562 | 239,140 | +0.07(+0.87%) |
Jun 23, 2006 | 8.630 | 8.630 | 8.459 | 8.488 | 210,988 | -0.20(-2.30%) |
Jun 22, 2006 | 8.796 | 8.796 | 8.602 | 8.687 | 152,874 | -0.13(-1.42%) |
Jun 21, 2006 | 8.693 | 8.830 | 8.693 | 8.813 | 141,544 | +0.13(+1.51%) |
Jun 20, 2006 | 8.739 | 8.836 | 8.630 | 8.682 | 213,979 | -0.08(-0.91%) |
Jun 19, 2006 | 9.007 | 9.007 | 8.739 | 8.762 | 186,447 | -0.23(-2.60%) |
Jun 16, 2006 | 9.167 | 9.167 | 8.922 | 8.996 | 1,461,097 | -0.19(-2.05%) |
Jun 15, 2006 | 9.059 | 9.218 | 9.053 | 9.184 | 358,123 | +0.18(+2.03%) |
Jun 14, 2006 | 8.996 | 9.047 | 8.899 | 9.001 | 265,482 | +0.03(+0.38%) |
Jun 13, 2006 | 8.933 | 9.144 | 8.910 | 8.967 | 232,961 | +0.01(+0.06%) |
Jun 12, 2006 | 9.053 | 9.104 | 8.922 | 8.961 | 245,323 | -0.12(-1.32%) |
Jun 09, 2006 | 9.190 | 9.207 | 9.041 | 9.081 | 217,015 | -0.09(-1.00%) |
Jun 08, 2006 | 9.064 | 9.218 | 9.001 | 9.173 | 448,825 | +0.08(+0.88%) |
Jun 07, 2006 | 9.133 | 9.230 | 9.070 | 9.093 | 383,378 | -0.03(-0.38%) |
Jun 06, 2006 | 9.104 | 9.156 | 9.059 | 9.127 | 360,079 | +0.02(+0.25%) |
Jun 05, 2006 | 9.338 | 9.361 | 9.087 | 9.104 | 612,886 | -0.29(-3.04%) |
Jun 02, 2006 | 9.424 | 9.492 | 9.327 | 9.390 | 200,934 | -0.03(-0.30%) |
Jun 01, 2006 | 9.270 | 9.424 | 9.201 | 9.418 | 229,410 | +0.17(+1.85%) |
May 31, 2006 | 9.161 | 9.275 | 9.116 | 9.247 | 291,851 | +0.15(+1.63%) |
May 30, 2006 | 9.235 | 9.287 | 9.087 | 9.098 | 284,330 | -0.21(-2.21%) |
May 26, 2006 | 9.372 | 9.407 | 9.264 | 9.304 | 135,206 | -0.08(-0.85%) |
May 25, 2006 | 9.361 | 9.384 | 9.247 | 9.384 | 200,461 | +0.10(+1.04%) |
May 24, 2006 | 9.161 | 9.338 | 9.087 | 9.287 | 262,839 | +0.14(+1.50%) |
May 23, 2006 | 9.372 | 9.390 | 9.138 | 9.150 | 178,931 | -0.16(-1.72%) |
May 22, 2006 | 9.247 | 9.418 | 9.150 | 9.310 | 397,271 | -0.01(-0.06%) |
May 19, 2006 | 9.156 | 9.390 | 9.138 | 9.315 | 302,676 | +0.14(+1.49%) |
May 18, 2006 | 9.350 | 9.350 | 9.150 | 9.178 | 257,346 | -0.11(-1.23%) |
May 17, 2006 | 9.144 | 9.310 | 9.036 | 9.293 | 477,685 | +0.07(+0.81%) |
May 16, 2006 | 9.264 | 9.270 | 9.161 | 9.218 | 184,353 | +0.01(+0.06%) |
May 15, 2006 | 9.133 | 9.270 | 9.047 | 9.213 | 704,115 | +0.09(+0.94%) |
May 12, 2006 | 9.133 | 9.190 | 9.070 | 9.127 | 418,804 | +0.01(+0.13%) |
May 11, 2006 | 9.452 | 9.452 | 9.093 | 9.116 | 375,822 | -0.31(-3.33%) |
May 10, 2006 | 9.498 | 9.578 | 9.384 | 9.430 | 165,364 | -0.07(-0.72%) |
May 09, 2006 | 9.418 | 9.527 | 9.407 | 9.498 | 128,743 | +0.06(+0.67%) |
May 08, 2006 | 9.498 | 9.515 | 9.424 | 9.435 | 137,953 | -0.12(-1.25%) |
May 05, 2006 | 9.424 | 9.572 | 9.424 | 9.555 | 252,945 | +0.11(+1.21%) |
May 04, 2006 | 9.293 | 9.447 | 9.275 | 9.441 | 208,260 | +0.11(+1.22%) |
May 03, 2006 | 9.224 | 9.361 | 9.167 | 9.327 | 202,670 | +0.07(+0.80%) |
May 02, 2006 | 9.195 | 9.253 | 9.127 | 9.253 | 201,189 | +0.05(+0.56%) |