Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.100 | 5.100 | 4.990 | 5.080 | 106,089 | +0.02(+0.40%) |
Apr 27, 2007 | 5.090 | 5.150 | 5.000 | 5.060 | 218,651 | -0.05(-0.98%) |
Apr 26, 2007 | 5.020 | 5.210 | 5.000 | 5.110 | 1,023,714 | +0.10(+2.00%) |
Apr 25, 2007 | 5.030 | 5.080 | 4.930 | 5.010 | 128,893 | -0.02(-0.40%) |
Apr 24, 2007 | 5.350 | 5.420 | 5.000 | 5.030 | 97,191 | -0.25(-4.73%) |
Apr 23, 2007 | 6.100 | 6.150 | 5.250 | 5.280 | 113,562 | -0.16(-2.94%) |
Apr 20, 2007 | 5.480 | 5.570 | 5.377 | 5.440 | 27,059 | +0.06(+1.12%) |
Apr 19, 2007 | 5.520 | 5.570 | 5.360 | 5.380 | 39,796 | -0.16(-2.89%) |
Apr 18, 2007 | 5.740 | 5.740 | 5.500 | 5.540 | 23,004 | -0.20(-3.48%) |
Apr 17, 2007 | 5.500 | 5.740 | 5.390 | 5.740 | 79,198 | +0.28(+5.03%) |
Apr 16, 2007 | 5.410 | 5.520 | 5.360 | 5.465 | 55,351 | +0.05(+1.02%) |
Apr 13, 2007 | 5.765 | 5.770 | 5.300 | 5.410 | 164,558 | -0.28(-4.92%) |
Apr 12, 2007 | 5.750 | 5.890 | 5.650 | 5.690 | 61,495 | -0.03(-0.52%) |
Apr 11, 2007 | 5.480 | 5.720 | 5.480 | 5.720 | 109,640 | +0.30(+5.54%) |
Apr 10, 2007 | 5.690 | 5.720 | 5.420 | 5.420 | 50,074 | -0.27(-4.75%) |
Apr 09, 2007 | 5.600 | 5.800 | 5.600 | 5.690 | 45,725 | +0.10(+1.79%) |
Apr 05, 2007 | 5.460 | 5.590 | 5.450 | 5.590 | 21,899 | +0.13(+2.38%) |
Apr 04, 2007 | 5.350 | 5.490 | 5.310 | 5.460 | 31,497 | +0.15(+2.82%) |
Apr 03, 2007 | 5.290 | 5.440 | 5.250 | 5.310 | 73,744 | -0.08(-1.48%) |
Apr 02, 2007 | 5.540 | 5.550 | 5.390 | 5.390 | 61,854 | -0.12(-2.18%) |
Mar 30, 2007 | 5.540 | 5.560 | 5.300 | 5.510 | 88,207 | -0.03(-0.54%) |
Mar 29, 2007 | 5.600 | 5.620 | 5.510 | 5.540 | 41,684 | -0.07(-1.25%) |
Mar 28, 2007 | 5.560 | 5.650 | 5.530 | 5.610 | 92,109 | -0.09(-1.58%) |
Mar 27, 2007 | 5.710 | 5.760 | 5.650 | 5.700 | 24,000 | -0.04(-0.70%) |
Mar 26, 2007 | 5.680 | 5.840 | 5.560 | 5.740 | 31,516 | -0.05(-0.86%) |
Mar 23, 2007 | 5.810 | 5.850 | 5.720 | 5.790 | 35,870 | +0.01(+0.17%) |
Mar 22, 2007 | 5.740 | 5.900 | 5.720 | 5.780 | 57,270 | +0.08(+1.40%) |
Mar 21, 2007 | 5.780 | 5.800 | 5.640 | 5.700 | 32,143 | -0.12(-2.06%) |
Mar 20, 2007 | 5.690 | 5.940 | 5.690 | 5.820 | 65,214 | +0.08(+1.39%) |
Mar 19, 2007 | 5.870 | 5.890 | 5.720 | 5.740 | 60,404 | -0.13(-2.21%) |
Mar 16, 2007 | 5.900 | 5.940 | 5.660 | 5.870 | 135,603 | +0.02(+0.34%) |
Mar 15, 2007 | 5.920 | 5.940 | 5.756 | 5.850 | 144,327 | -0.09(-1.52%) |
Mar 14, 2007 | 5.910 | 6.020 | 5.810 | 5.940 | 44,975 | +0.05(+0.85%) |
Mar 13, 2007 | 5.990 | 5.960 | 5.800 | 5.890 | 62,121 | -0.10(-1.67%) |
Mar 12, 2007 | 5.940 | 6.000 | 5.850 | 5.990 | 33,635 | +0.08(+1.35%) |
Mar 09, 2007 | 5.935 | 6.000 | 5.880 | 5.910 | 36,467 | -0.01(-0.17%) |
Mar 08, 2007 | 5.910 | 6.100 | 5.810 | 5.920 | 52,684 | +0.01(+0.17%) |
Mar 07, 2007 | 6.060 | 6.060 | 5.870 | 5.910 | 202,769 | -0.12(-1.99%) |
Mar 06, 2007 | 6.060 | 6.140 | 6.000 | 6.030 | 56,155 | +0.00(+0.00%) |
Mar 05, 2007 | 6.030 | 6.099 | 5.950 | 6.030 | 46,361 | +0.00(+0.00%) |
Mar 02, 2007 | 6.090 | 6.130 | 5.960 | 6.030 | 58,097 | -0.09(-1.47%) |
Mar 01, 2007 | 6.100 | 6.140 | 6.080 | 6.120 | 23,376 | -0.04(-0.65%) |
Feb 28, 2007 | 6.210 | 6.210 | 6.100 | 6.160 | 43,395 | -0.07(-1.12%) |
Feb 27, 2007 | 6.520 | 6.520 | 6.070 | 6.230 | 138,591 | -0.40(-6.03%) |
Feb 26, 2007 | 6.310 | 6.650 | 6.310 | 6.630 | 104,323 | +0.32(+5.07%) |
Feb 23, 2007 | 6.360 | 6.360 | 6.260 | 6.310 | 79,188 | +0.01(+0.16%) |
Feb 22, 2007 | 6.270 | 6.320 | 6.220 | 6.300 | 51,597 | +0.00(+0.00%) |
Feb 21, 2007 | 6.250 | 6.340 | 6.150 | 6.300 | 56,618 | -0.01(-0.16%) |
Feb 20, 2007 | 6.340 | 6.350 | 6.230 | 6.310 | 76,069 | +0.00(+0.00%) |
Feb 16, 2007 | 6.340 | 6.360 | 6.060 | 6.310 | 147,197 | +0.01(+0.16%) |
Feb 15, 2007 | 6.130 | 6.330 | 6.130 | 6.300 | 185,633 | +0.17(+2.77%) |
Feb 14, 2007 | 6.190 | 6.260 | 6.130 | 6.130 | 131,431 | -0.08(-1.29%) |
Feb 13, 2007 | 6.260 | 6.260 | 6.210 | 6.210 | 39,299 | -0.08(-1.27%) |
Feb 12, 2007 | 6.200 | 6.310 | 6.150 | 6.290 | 81,833 | -0.02(-0.32%) |
Feb 09, 2007 | 6.070 | 6.330 | 6.000 | 6.310 | 697,230 | +0.23(+3.78%) |
Feb 08, 2007 | 6.020 | 6.170 | 5.970 | 6.080 | 477,804 | +0.06(+1.00%) |
Feb 07, 2007 | 6.760 | 6.810 | 5.930 | 6.020 | 996,769 | -0.77(-11.34%) |
Feb 06, 2007 | 6.940 | 6.940 | 6.650 | 6.790 | 54,169 | -0.11(-1.59%) |
Feb 05, 2007 | 6.980 | 6.990 | 6.850 | 6.900 | 53,023 | -0.08(-1.15%) |
Feb 02, 2007 | 6.930 | 7.030 | 6.580 | 6.980 | 111,728 | +0.07(+1.01%) |
Feb 01, 2007 | 6.930 | 6.990 | 6.870 | 6.910 | 24,173 | -0.02(-0.29%) |
Jan 31, 2007 | 6.920 | 7.000 | 6.850 | 6.930 | 54,730 | -0.04(-0.57%) |
Jan 30, 2007 | 7.030 | 7.030 | 6.850 | 6.970 | 25,765 | -0.03(-0.43%) |
Jan 29, 2007 | 7.010 | 7.090 | 6.960 | 7.000 | 81,190 | +0.00(+0.00%) |
Jan 26, 2007 | 6.960 | 7.030 | 6.910 | 7.000 | 35,143 | +0.05(+0.72%) |
Jan 25, 2007 | 7.050 | 7.140 | 6.950 | 6.950 | 66,714 | -0.10(-1.42%) |
Jan 24, 2007 | 7.050 | 7.140 | 6.950 | 7.050 | 129,174 | +0.09(+1.29%) |
Jan 23, 2007 | 7.190 | 7.200 | 6.900 | 6.960 | 93,343 | -0.14(-1.97%) |
Jan 22, 2007 | 7.270 | 7.310 | 7.070 | 7.100 | 68,629 | -0.15(-2.07%) |
Jan 19, 2007 | 7.210 | 7.300 | 7.190 | 7.250 | 75,429 | +0.04(+0.55%) |
Jan 18, 2007 | 7.250 | 7.320 | 7.190 | 7.210 | 67,669 | +0.04(+0.56%) |
Jan 17, 2007 | 7.090 | 7.310 | 7.070 | 7.170 | 85,489 | +0.10(+1.41%) |
Jan 16, 2007 | 7.130 | 7.140 | 7.010 | 7.070 | 133,473 | +0.00(+0.00%) |
Jan 12, 2007 | 7.100 | 7.120 | 6.830 | 7.070 | 51,411 | +0.04(+0.57%) |
Jan 11, 2007 | 7.150 | 7.220 | 6.950 | 7.030 | 130,338 | +0.32(+4.77%) |
Jan 10, 2007 | 6.690 | 6.840 | 6.600 | 6.710 | 61,156 | -0.02(-0.30%) |
Jan 09, 2007 | 6.870 | 6.890 | 6.620 | 6.730 | 51,449 | -0.15(-2.18%) |
Jan 08, 2007 | 6.910 | 6.950 | 6.760 | 6.880 | 93,196 | -0.06(-0.86%) |
Jan 05, 2007 | 7.100 | 7.100 | 6.900 | 6.940 | 49,107 | -0.13(-1.84%) |
Jan 04, 2007 | 7.040 | 7.180 | 7.040 | 7.070 | 48,829 | +0.01(+0.14%) |
Jan 03, 2007 | 7.130 | 7.190 | 7.016 | 7.060 | 56,176 | +0.05(+0.71%) |
Dec 29, 2006 | 6.940 | 7.170 | 6.910 | 7.010 | 212,655 | +0.04(+0.57%) |
Dec 28, 2006 | 6.960 | 6.970 | 6.910 | 6.970 | 89,199 | -0.02(-0.29%) |
Dec 27, 2006 | 6.940 | 7.000 | 6.910 | 6.990 | 62,650 | +0.02(+0.29%) |
Dec 26, 2006 | 6.690 | 7.010 | 6.650 | 6.970 | 126,647 | +0.22(+3.26%) |
Dec 22, 2006 | 6.800 | 6.820 | 6.740 | 6.750 | 54,516 | -0.08(-1.17%) |
Dec 21, 2006 | 6.790 | 6.930 | 6.770 | 6.830 | 46,624 | +0.10(+1.50%) |
Dec 20, 2006 | 6.610 | 6.730 | 6.400 | 6.729 | 705,162 | +0.13(+1.95%) |
Dec 19, 2006 | 6.620 | 6.680 | 6.560 | 6.600 | 61,208 | +0.00(+0.00%) |
Dec 18, 2006 | 6.620 | 6.620 | 6.480 | 6.600 | 75,503 | +0.00(+0.00%) |
Dec 15, 2006 | 6.570 | 6.680 | 6.470 | 6.600 | 124,045 | +0.03(+0.46%) |
Dec 14, 2006 | 6.810 | 6.810 | 6.530 | 6.570 | 119,404 | -0.22(-3.24%) |
Dec 13, 2006 | 6.820 | 6.880 | 6.760 | 6.790 | 119,202 | -0.09(-1.31%) |
Dec 12, 2006 | 6.930 | 7.000 | 6.800 | 6.880 | 76,243 | -0.02(-0.29%) |
Dec 11, 2006 | 6.890 | 6.960 | 6.840 | 6.900 | 45,876 | -0.03(-0.43%) |
Dec 08, 2006 | 6.920 | 6.990 | 6.900 | 6.930 | 114,538 | +0.04(+0.58%) |
Dec 07, 2006 | 6.980 | 7.060 | 6.860 | 6.890 | 101,682 | -0.11(-1.57%) |
Dec 06, 2006 | 7.030 | 7.120 | 6.980 | 7.000 | 92,771 | -0.06(-0.85%) |
Dec 05, 2006 | 7.210 | 7.210 | 7.040 | 7.060 | 48,786 | -0.12(-1.67%) |
Dec 04, 2006 | 6.990 | 7.230 | 6.990 | 7.180 | 61,727 | +0.18(+2.57%) |
Dec 01, 2006 | 7.140 | 7.140 | 6.970 | 7.000 | 141,097 | -0.01(-0.14%) |
Nov 30, 2006 | 7.090 | 7.130 | 7.000 | 7.010 | 40,600 | -0.11(-1.54%) |
Nov 29, 2006 | 7.020 | 7.130 | 7.000 | 7.120 | 42,824 | +0.15(+2.15%) |
Nov 28, 2006 | 6.850 | 6.990 | 6.780 | 6.970 | 187,215 | -0.23(-3.19%) |
Nov 27, 2006 | 7.330 | 7.330 | 7.140 | 7.200 | 54,854 | -0.12(-1.64%) |
Nov 24, 2006 | 7.300 | 7.320 | 7.200 | 7.320 | 25,425 | -0.05(-0.68%) |
Nov 22, 2006 | 7.400 | 7.430 | 7.150 | 7.370 | 44,846 | +0.02(+0.27%) |
Nov 21, 2006 | 7.340 | 7.380 | 7.270 | 7.350 | 63,924 | -0.02(-0.27%) |
Nov 20, 2006 | 7.730 | 7.730 | 7.280 | 7.370 | 108,670 | -0.33(-4.29%) |
Nov 17, 2006 | 7.958 | 7.980 | 7.700 | 7.700 | 42,600 | -0.27(-3.39%) |
Nov 16, 2006 | 7.960 | 8.020 | 7.910 | 7.970 | 23,196 | +0.04(+0.50%) |
Nov 15, 2006 | 8.000 | 8.000 | 7.910 | 7.930 | 51,278 | -0.01(-0.13%) |
Nov 14, 2006 | 7.980 | 8.050 | 7.630 | 7.940 | 122,927 | +0.03(+0.38%) |
Nov 13, 2006 | 7.710 | 8.050 | 7.710 | 7.910 | 179,730 | +0.19(+2.46%) |
Nov 10, 2006 | 7.720 | 7.980 | 7.660 | 7.720 | 49,624 | -0.09(-1.15%) |
Nov 09, 2006 | 7.900 | 7.960 | 7.670 | 7.810 | 80,093 | -0.09(-1.14%) |
Nov 08, 2006 | 8.010 | 8.210 | 7.840 | 7.900 | 120,205 | -0.14(-1.74%) |
Nov 07, 2006 | 8.220 | 8.360 | 8.000 | 8.040 | 142,776 | -0.26(-3.13%) |
Nov 06, 2006 | 8.340 | 8.400 | 8.240 | 8.300 | 61,273 | -0.03(-0.36%) |
Nov 03, 2006 | 8.250 | 8.360 | 8.250 | 8.330 | 214,368 | +0.07(+0.85%) |
Nov 02, 2006 | 8.340 | 8.340 | 8.190 | 8.260 | 64,725 | +0.07(+0.85%) |
Nov 01, 2006 | 8.350 | 8.350 | 8.120 | 8.190 | 159,378 | -0.13(-1.56%) |
Oct 31, 2006 | 8.300 | 8.380 | 8.120 | 8.320 | 57,482 | -0.02(-0.24%) |
Oct 30, 2006 | 8.312 | 8.410 | 8.310 | 8.340 | 71,655 | +0.03(+0.36%) |
Oct 27, 2006 | 8.290 | 8.370 | 8.150 | 8.310 | 37,191 | -0.01(-0.12%) |
Oct 26, 2006 | 8.300 | 8.430 | 8.300 | 8.320 | 114,460 | -0.02(-0.24%) |
Oct 25, 2006 | 8.360 | 8.420 | 8.290 | 8.340 | 82,106 | -0.03(-0.36%) |
Oct 24, 2006 | 8.550 | 8.600 | 8.360 | 8.370 | 173,468 | -0.15(-1.76%) |
Oct 23, 2006 | 8.490 | 8.640 | 8.410 | 8.520 | 101,695 | +0.06(+0.71%) |
Oct 20, 2006 | 8.300 | 8.490 | 8.300 | 8.460 | 108,369 | +0.07(+0.83%) |
Oct 19, 2006 | 8.200 | 8.400 | 8.020 | 8.390 | 654,615 | +0.24(+2.94%) |
Oct 18, 2006 | 7.840 | 8.190 | 7.780 | 8.150 | 296,067 | +0.28(+3.56%) |
Oct 17, 2006 | 7.770 | 7.870 | 7.770 | 7.870 | 29,799 | +0.07(+0.90%) |
Oct 16, 2006 | 7.800 | 7.880 | 7.720 | 7.800 | 58,743 | +0.03(+0.39%) |
Oct 13, 2006 | 7.670 | 7.880 | 7.650 | 7.770 | 91,722 | +0.16(+2.10%) |
Oct 12, 2006 | 7.560 | 7.840 | 7.560 | 7.610 | 71,462 | +0.02(+0.26%) |
Oct 11, 2006 | 7.570 | 7.790 | 7.570 | 7.590 | 136,608 | -0.01(-0.13%) |
Oct 10, 2006 | 7.650 | 7.650 | 7.520 | 7.600 | 68,326 | -0.05(-0.65%) |
Oct 09, 2006 | 7.630 | 7.650 | 7.490 | 7.650 | 25,997 | -0.03(-0.39%) |
Oct 06, 2006 | 7.520 | 7.680 | 7.310 | 7.680 | 31,428 | +0.11(+1.45%) |
Oct 05, 2006 | 7.150 | 7.690 | 7.150 | 7.570 | 120,929 | +0.52(+7.38%) |
Oct 04, 2006 | 7.196 | 7.250 | 6.990 | 7.050 | 197,892 | -0.08(-1.12%) |
Oct 03, 2006 | 7.330 | 7.490 | 7.120 | 7.130 | 49,807 | -0.13(-1.79%) |
Oct 02, 2006 | 7.580 | 7.580 | 7.250 | 7.260 | 36,197 | -0.26(-3.46%) |
Sep 29, 2006 | 7.710 | 7.710 | 7.520 | 7.520 | 36,632 | -0.16(-2.08%) |
Sep 28, 2006 | 7.460 | 7.740 | 7.370 | 7.680 | 60,340 | +0.19(+2.54%) |
Sep 27, 2006 | 7.510 | 7.530 | 7.250 | 7.490 | 184,075 | -0.06(-0.79%) |
Sep 26, 2006 | 7.750 | 7.750 | 7.420 | 7.550 | 69,896 | -0.13(-1.69%) |
Sep 25, 2006 | 7.660 | 7.710 | 7.390 | 7.680 | 95,509 | +0.14(+1.86%) |
Sep 22, 2006 | 7.000 | 7.720 | 7.000 | 7.540 | 318,114 | +0.64(+9.28%) |
Sep 21, 2006 | 6.700 | 6.900 | 6.660 | 6.900 | 52,537 | +0.18(+2.68%) |
Sep 20, 2006 | 6.640 | 6.750 | 6.490 | 6.720 | 97,571 | -0.16(-2.33%) |
Sep 19, 2006 | 7.050 | 7.050 | 6.660 | 6.880 | 55,778 | -0.22(-3.10%) |
Sep 18, 2006 | 6.750 | 7.120 | 6.750 | 7.100 | 125,947 | +0.40(+5.97%) |
Sep 15, 2006 | 6.680 | 6.750 | 6.500 | 6.700 | 354,694 | -0.03(-0.45%) |
Sep 14, 2006 | 6.560 | 6.880 | 6.490 | 6.730 | 141,329 | +0.19(+2.91%) |
Sep 13, 2006 | 6.550 | 6.730 | 6.410 | 6.540 | 63,871 | +0.02(+0.31%) |
Sep 12, 2006 | 6.660 | 6.670 | 6.520 | 6.520 | 42,510 | -0.14(-2.10%) |
Sep 11, 2006 | 6.800 | 6.800 | 6.620 | 6.660 | 16,065 | -0.17(-2.43%) |
Sep 08, 2006 | 6.870 | 6.870 | 6.700 | 6.826 | 25,653 | +0.14(+2.03%) |
Sep 07, 2006 | 6.880 | 6.890 | 6.620 | 6.690 | 17,200 | -0.22(-3.18%) |
Sep 06, 2006 | 6.850 | 6.970 | 6.790 | 6.910 | 102,740 | +0.00(+0.00%) |
Sep 05, 2006 | 6.920 | 6.950 | 6.780 | 6.910 | 50,924 | -0.01(-0.14%) |
Sep 01, 2006 | 6.900 | 6.980 | 6.740 | 6.920 | 63,600 | +0.07(+1.02%) |
Aug 31, 2006 | 6.480 | 6.880 | 6.480 | 6.850 | 55,310 | +0.37(+5.71%) |
Aug 30, 2006 | 6.460 | 6.500 | 6.390 | 6.480 | 70,114 | +0.05(+0.78%) |
Aug 29, 2006 | 6.500 | 6.560 | 6.310 | 6.430 | 145,392 | -0.05(-0.77%) |
Aug 28, 2006 | 6.670 | 6.680 | 6.450 | 6.480 | 96,415 | -0.23(-3.43%) |
Aug 25, 2006 | 6.650 | 6.800 | 6.650 | 6.710 | 39,600 | +0.01(+0.15%) |
Aug 24, 2006 | 6.630 | 6.700 | 6.540 | 6.700 | 84,619 | +0.06(+0.90%) |
Aug 23, 2006 | 6.740 | 6.740 | 6.640 | 6.640 | 65,910 | -0.07(-1.04%) |
Aug 22, 2006 | 6.880 | 6.880 | 6.700 | 6.710 | 56,205 | -0.09(-1.32%) |
Aug 21, 2006 | 6.810 | 6.910 | 6.750 | 6.800 | 38,150 | +0.02(+0.29%) |
Aug 18, 2006 | 6.640 | 6.950 | 6.640 | 6.780 | 104,655 | +0.11(+1.65%) |
Aug 17, 2006 | 6.740 | 6.820 | 6.640 | 6.670 | 90,561 | -0.10(-1.48%) |
Aug 16, 2006 | 6.860 | 6.950 | 6.770 | 6.770 | 56,910 | -0.09(-1.31%) |
Aug 15, 2006 | 6.900 | 6.950 | 6.814 | 6.860 | 21,108 | +0.02(+0.29%) |
Aug 14, 2006 | 6.840 | 6.930 | 6.760 | 6.840 | 107,172 | -0.01(-0.15%) |
Aug 11, 2006 | 6.960 | 7.010 | 6.800 | 6.850 | 58,551 | -0.14(-2.00%) |
Aug 10, 2006 | 6.950 | 7.060 | 6.910 | 6.990 | 80,151 | -0.01(-0.14%) |
Aug 09, 2006 | 6.990 | 7.050 | 6.980 | 7.000 | 74,587 | -0.04(-0.57%) |
Aug 08, 2006 | 7.080 | 7.080 | 6.990 | 7.040 | 60,063 | -0.01(-0.14%) |
Aug 07, 2006 | 6.990 | 7.100 | 6.930 | 7.050 | 75,187 | +0.08(+1.15%) |
Aug 04, 2006 | 7.090 | 7.140 | 6.750 | 6.970 | 131,266 | -0.05(-0.71%) |
Aug 03, 2006 | 6.880 | 7.100 | 6.880 | 7.020 | 197,562 | +0.03(+0.43%) |
Aug 02, 2006 | 7.500 | 7.500 | 6.830 | 6.990 | 377,246 | -0.41(-5.54%) |
Aug 01, 2006 | 7.490 | 7.500 | 7.160 | 7.400 | 77,708 | +0.15(+2.07%) |
Jul 31, 2006 | 7.220 | 7.320 | 7.110 | 7.250 | 85,244 | +0.16(+2.26%) |
Jul 28, 2006 | 7.140 | 7.140 | 7.050 | 7.090 | 20,645 | -0.01(-0.14%) |
Jul 27, 2006 | 7.220 | 7.220 | 7.020 | 7.100 | 30,450 | -0.08(-1.11%) |
Jul 26, 2006 | 7.200 | 7.300 | 7.130 | 7.180 | 42,692 | +0.04(+0.50%) |
Jul 25, 2006 | 6.910 | 7.230 | 6.910 | 7.144 | 47,485 | +0.20(+2.95%) |
Jul 24, 2006 | 7.400 | 7.400 | 6.930 | 6.940 | 102,666 | -0.46(-6.22%) |
Jul 21, 2006 | 7.410 | 7.470 | 7.350 | 7.400 | 72,594 | +0.02(+0.27%) |
Jul 20, 2006 | 7.150 | 7.440 | 7.140 | 7.380 | 40,402 | +0.28(+3.94%) |
Jul 19, 2006 | 7.050 | 7.220 | 7.050 | 7.100 | 57,695 | +0.02(+0.35%) |
Jul 18, 2006 | 7.140 | 7.240 | 7.070 | 7.075 | 86,774 | -0.08(-1.05%) |
Jul 17, 2006 | 7.190 | 7.200 | 7.140 | 7.150 | 45,000 | -0.07(-0.97%) |
Jul 14, 2006 | 7.270 | 7.490 | 7.080 | 7.220 | 148,980 | +0.07(+0.98%) |
Jul 13, 2006 | 7.060 | 7.350 | 7.050 | 7.150 | 156,111 | +0.04(+0.56%) |
Jul 12, 2006 | 7.320 | 7.330 | 7.040 | 7.110 | 141,077 | -0.13(-1.80%) |
Jul 11, 2006 | 7.350 | 7.380 | 7.060 | 7.240 | 221,792 | -0.13(-1.76%) |
Jul 10, 2006 | 7.530 | 7.580 | 7.360 | 7.370 | 122,301 | -0.18(-2.38%) |
Jul 07, 2006 | 7.630 | 7.670 | 7.460 | 7.550 | 55,724 | +0.00(+0.00%) |
Jul 06, 2006 | 7.740 | 7.750 | 7.510 | 7.550 | 118,109 | -0.06(-0.79%) |
Jul 05, 2006 | 7.550 | 7.660 | 7.550 | 7.610 | 49,355 | +0.08(+1.06%) |
Jul 03, 2006 | 7.800 | 7.800 | 7.510 | 7.530 | 26,500 | -0.21(-2.71%) |
Jun 30, 2006 | 7.690 | 7.750 | 7.680 | 7.740 | 42,244 | +0.01(+0.13%) |
Jun 29, 2006 | 7.440 | 7.810 | 7.440 | 7.730 | 245,400 | +0.10(+1.31%) |
Jun 28, 2006 | 7.300 | 7.880 | 7.300 | 7.630 | 126,618 | +0.27(+3.67%) |
Jun 27, 2006 | 7.470 | 7.500 | 7.350 | 7.360 | 24,931 | -0.14(-1.87%) |
Jun 26, 2006 | 7.460 | 7.530 | 7.380 | 7.500 | 39,800 | +0.25(+3.45%) |
Jun 23, 2006 | 7.540 | 7.540 | 7.210 | 7.250 | 62,285 | -0.18(-2.42%) |
Jun 22, 2006 | 7.480 | 7.500 | 7.410 | 7.430 | 31,527 | -0.05(-0.67%) |
Jun 21, 2006 | 7.470 | 7.510 | 7.410 | 7.480 | 28,455 | -0.02(-0.27%) |
Jun 20, 2006 | 7.470 | 7.510 | 7.410 | 7.500 | 31,987 | +0.00(+0.00%) |
Jun 19, 2006 | 7.690 | 7.690 | 7.400 | 7.500 | 78,430 | -0.10(-1.32%) |
Jun 16, 2006 | 7.760 | 7.780 | 7.450 | 7.600 | 71,526 | -0.07(-0.91%) |
Jun 15, 2006 | 7.660 | 7.790 | 7.600 | 7.670 | 30,046 | +0.00(+0.00%) |
Jun 14, 2006 | 7.770 | 7.890 | 7.650 | 7.670 | 28,465 | -0.13(-1.67%) |
Jun 13, 2006 | 7.820 | 7.830 | 7.690 | 7.800 | 75,667 | +0.09(+1.17%) |
Jun 12, 2006 | 7.650 | 7.800 | 7.650 | 7.710 | 72,387 | +0.08(+1.05%) |
Jun 09, 2006 | 7.860 | 7.900 | 7.600 | 7.630 | 61,469 | -0.17(-2.18%) |
Jun 08, 2006 | 8.020 | 8.020 | 7.630 | 7.800 | 63,710 | -0.11(-1.39%) |
Jun 07, 2006 | 8.180 | 8.190 | 7.910 | 7.910 | 32,020 | -0.25(-3.06%) |
Jun 06, 2006 | 8.370 | 8.460 | 8.060 | 8.160 | 72,273 | -0.27(-3.20%) |
Jun 05, 2006 | 8.150 | 8.580 | 8.120 | 8.430 | 66,490 | +0.24(+2.93%) |
Jun 02, 2006 | 8.380 | 8.530 | 8.160 | 8.190 | 49,327 | -0.25(-2.96%) |
Jun 01, 2006 | 8.690 | 8.690 | 8.370 | 8.440 | 88,001 | -0.19(-2.20%) |
May 31, 2006 | 7.850 | 8.670 | 7.850 | 8.630 | 450,607 | +0.88(+11.35%) |
May 30, 2006 | 7.300 | 7.880 | 7.300 | 7.750 | 140,514 | +0.23(+3.06%) |
May 26, 2006 | 7.540 | 7.700 | 7.450 | 7.520 | 84,635 | -0.04(-0.53%) |
May 25, 2006 | 7.630 | 7.900 | 7.340 | 7.560 | 93,321 | -0.08(-1.05%) |
May 24, 2006 | 7.920 | 7.980 | 7.570 | 7.640 | 105,504 | -0.31(-3.90%) |
May 23, 2006 | 8.150 | 8.280 | 7.920 | 7.950 | 36,361 | -0.21(-2.57%) |
May 22, 2006 | 8.190 | 8.260 | 8.080 | 8.160 | 89,843 | -0.06(-0.73%) |
May 19, 2006 | 8.210 | 8.310 | 8.210 | 8.220 | 96,211 | -0.06(-0.72%) |
May 18, 2006 | 8.020 | 8.320 | 8.020 | 8.280 | 94,787 | +0.23(+2.86%) |
May 17, 2006 | 8.410 | 8.480 | 8.000 | 8.050 | 109,112 | -0.17(-2.07%) |
May 16, 2006 | 7.880 | 8.310 | 7.880 | 8.220 | 137,789 | +0.18(+2.24%) |
May 15, 2006 | 8.250 | 8.260 | 7.810 | 8.040 | 165,225 | -0.24(-2.90%) |
May 12, 2006 | 8.640 | 8.660 | 8.250 | 8.280 | 236,531 | -0.47(-5.37%) |
May 11, 2006 | 8.740 | 8.790 | 8.700 | 8.750 | 81,452 | -0.05(-0.57%) |
May 10, 2006 | 8.900 | 8.910 | 8.750 | 8.800 | 107,632 | -0.10(-1.12%) |
May 09, 2006 | 9.030 | 9.060 | 8.900 | 8.900 | 90,877 | -0.10(-1.11%) |
May 08, 2006 | 8.900 | 9.060 | 8.900 | 9.000 | 125,017 | +0.10(+1.12%) |
May 05, 2006 | 8.980 | 9.030 | 8.890 | 8.900 | 77,466 | -0.10(-1.11%) |
May 04, 2006 | 9.010 | 9.500 | 8.950 | 9.000 | 170,323 | +0.00(+0.00%) |
May 03, 2006 | 9.170 | 9.170 | 8.850 | 9.000 | 148,228 | -0.12(-1.32%) |
May 02, 2006 | 9.060 | 9.120 | 8.750 | 9.120 | 131,401 | +0.05(+0.55%) |