Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.261 | 9.455 | 8.959 | 8.972 | 218,607 | -0.25(-2.74%) |
Apr 27, 2007 | 9.202 | 9.256 | 9.094 | 9.225 | 265,524 | +0.01(+0.15%) |
Apr 26, 2007 | 9.225 | 9.279 | 9.180 | 9.211 | 103,685 | +0.02(+0.20%) |
Apr 25, 2007 | 9.247 | 9.247 | 9.171 | 9.193 | 143,947 | +0.01(+0.10%) |
Apr 24, 2007 | 9.329 | 9.342 | 9.130 | 9.184 | 153,798 | -0.06(-0.68%) |
Apr 23, 2007 | 9.275 | 9.356 | 9.238 | 9.247 | 119,030 | -0.05(-0.53%) |
Apr 20, 2007 | 9.247 | 9.356 | 9.108 | 9.297 | 246,280 | +0.11(+1.18%) |
Apr 19, 2007 | 9.333 | 9.360 | 9.162 | 9.189 | 159,026 | -0.21(-2.21%) |
Apr 18, 2007 | 9.450 | 9.554 | 9.387 | 9.396 | 163,129 | -0.08(-0.86%) |
Apr 17, 2007 | 9.586 | 9.586 | 9.437 | 9.478 | 142,355 | -0.13(-1.36%) |
Apr 16, 2007 | 9.622 | 9.649 | 9.536 | 9.608 | 112,756 | -0.01(-0.09%) |
Apr 13, 2007 | 9.509 | 9.622 | 9.459 | 9.617 | 174,730 | +0.12(+1.28%) |
Apr 12, 2007 | 9.270 | 9.514 | 9.256 | 9.496 | 180,941 | +0.21(+2.23%) |
Apr 11, 2007 | 9.247 | 9.347 | 9.247 | 9.288 | 336,702 | -0.24(-2.51%) |
Apr 10, 2007 | 9.360 | 9.581 | 9.351 | 9.527 | 214,054 | +0.21(+2.28%) |
Apr 09, 2007 | 9.306 | 9.437 | 9.293 | 9.315 | 449,122 | +0.04(+0.44%) |
Apr 05, 2007 | 9.243 | 9.320 | 9.192 | 9.275 | 95,183 | +0.06(+0.64%) |
Apr 04, 2007 | 9.175 | 9.234 | 9.139 | 9.216 | 83,432 | +0.01(+0.15%) |
Apr 03, 2007 | 9.112 | 9.247 | 9.112 | 9.202 | 145,918 | +0.11(+1.24%) |
Apr 02, 2007 | 9.040 | 9.103 | 8.977 | 9.090 | 320,967 | +0.12(+1.31%) |
Mar 30, 2007 | 8.990 | 9.094 | 8.796 | 8.972 | 240,691 | +0.00(+0.05%) |
Mar 29, 2007 | 9.162 | 9.216 | 8.941 | 8.968 | 216,574 | -0.12(-1.34%) |
Mar 28, 2007 | 9.225 | 9.229 | 9.090 | 9.090 | 448,765 | -0.14(-1.56%) |
Mar 27, 2007 | 9.320 | 9.320 | 9.220 | 9.234 | 104,483 | -0.08(-0.82%) |
Mar 26, 2007 | 9.306 | 9.418 | 9.252 | 9.311 | 153,160 | -0.02(-0.24%) |
Mar 23, 2007 | 9.347 | 9.401 | 9.153 | 9.333 | 83,649 | -0.00(-0.05%) |
Mar 22, 2007 | 9.396 | 9.441 | 9.302 | 9.338 | 124,448 | -0.01(-0.14%) |
Mar 21, 2007 | 9.198 | 9.351 | 9.022 | 9.351 | 135,130 | +0.15(+1.62%) |
Mar 20, 2007 | 9.130 | 9.202 | 9.090 | 9.202 | 95,389 | +0.09(+1.04%) |
Mar 19, 2007 | 8.905 | 9.193 | 8.905 | 9.108 | 174,938 | +0.08(+0.90%) |
Mar 16, 2007 | 9.266 | 9.311 | 8.990 | 9.026 | 364,124 | -0.24(-2.63%) |
Mar 15, 2007 | 9.058 | 9.284 | 8.995 | 9.270 | 157,769 | +0.19(+2.09%) |
Mar 14, 2007 | 8.909 | 9.117 | 8.814 | 9.081 | 215,133 | +0.14(+1.51%) |
Mar 13, 2007 | 9.026 | 9.130 | 8.896 | 8.945 | 357,952 | -0.08(-0.90%) |
Mar 12, 2007 | 9.026 | 9.189 | 8.995 | 9.026 | 333,796 | -0.11(-1.19%) |
Mar 09, 2007 | 9.279 | 9.455 | 9.094 | 9.135 | 220,999 | -0.08(-0.83%) |
Mar 08, 2007 | 8.954 | 9.225 | 8.896 | 9.211 | 219,818 | +0.34(+3.81%) |
Mar 07, 2007 | 8.914 | 8.914 | 8.616 | 8.873 | 404,537 | -0.04(-0.46%) |
Mar 06, 2007 | 8.602 | 8.932 | 8.602 | 8.914 | 126,948 | +0.26(+2.97%) |
Mar 05, 2007 | 8.963 | 8.963 | 8.440 | 8.657 | 392,566 | -0.36(-3.95%) |
Mar 02, 2007 | 9.103 | 9.103 | 8.909 | 9.013 | 274,853 | -0.12(-1.28%) |
Mar 01, 2007 | 9.076 | 9.225 | 8.909 | 9.130 | 139,181 | -0.06(-0.69%) |
Feb 28, 2007 | 9.356 | 9.360 | 9.184 | 9.193 | 382,847 | -0.18(-1.92%) |
Feb 27, 2007 | 9.405 | 9.487 | 9.356 | 9.374 | 352,158 | -0.09(-1.00%) |
Feb 26, 2007 | 9.518 | 9.518 | 9.383 | 9.469 | 221,400 | -0.01(-0.10%) |
Feb 23, 2007 | 9.541 | 9.563 | 9.414 | 9.478 | 208,669 | -0.04(-0.38%) |
Feb 22, 2007 | 9.401 | 9.527 | 9.383 | 9.514 | 599,442 | +0.11(+1.15%) |
Feb 21, 2007 | 9.392 | 9.419 | 9.320 | 9.405 | 425,025 | +0.02(+0.19%) |
Feb 20, 2007 | 9.270 | 9.428 | 9.144 | 9.387 | 643,014 | +0.09(+0.97%) |
Feb 16, 2007 | 9.888 | 9.947 | 8.878 | 9.297 | 1,371,469 | -0.79(-7.83%) |
Feb 15, 2007 | 10.08 | 10.09 | 9.861 | 10.09 | 126,441 | +0.03(+0.31%) |
Feb 14, 2007 | 10.07 | 10.12 | 9.951 | 10.05 | 216,894 | +0.00(+0.00%) |
Feb 13, 2007 | 10.06 | 10.12 | 9.924 | 10.05 | 140,750 | -0.00(-0.04%) |
Feb 12, 2007 | 10.15 | 10.15 | 10.01 | 10.06 | 101,807 | -0.05(-0.45%) |
Feb 09, 2007 | 10.36 | 10.38 | 10.06 | 10.10 | 182,067 | -0.23(-2.18%) |
Feb 08, 2007 | 10.24 | 10.33 | 10.19 | 10.33 | 90,499 | +0.14(+1.33%) |
Feb 07, 2007 | 10.26 | 10.29 | 10.12 | 10.19 | 111,417 | -0.03(-0.26%) |
Feb 06, 2007 | 10.30 | 10.35 | 10.15 | 10.22 | 131,176 | -0.01(-0.13%) |
Feb 05, 2007 | 10.24 | 10.29 | 10.13 | 10.24 | 121,736 | +0.02(+0.18%) |
Feb 02, 2007 | 10.18 | 10.24 | 10.06 | 10.22 | 126,833 | +0.06(+0.58%) |
Feb 01, 2007 | 10.01 | 10.16 | 9.982 | 10.16 | 110,258 | +0.21(+2.13%) |
Jan 31, 2007 | 10.00 | 10.08 | 9.838 | 9.947 | 159,041 | -0.09(-0.85%) |
Jan 30, 2007 | 9.807 | 10.05 | 9.807 | 10.03 | 238,829 | +0.26(+2.68%) |
Jan 29, 2007 | 9.613 | 9.915 | 9.613 | 9.771 | 230,361 | +0.05(+0.56%) |
Jan 26, 2007 | 9.631 | 9.753 | 9.437 | 9.717 | 239,785 | +0.10(+1.03%) |
Jan 25, 2007 | 9.888 | 9.924 | 9.590 | 9.617 | 188,095 | -0.30(-3.00%) |
Jan 24, 2007 | 9.780 | 9.924 | 9.644 | 9.915 | 141,941 | +0.16(+1.67%) |
Jan 23, 2007 | 9.617 | 9.766 | 9.541 | 9.753 | 198,419 | +0.16(+1.65%) |
Jan 22, 2007 | 9.518 | 9.712 | 9.428 | 9.595 | 202,398 | +0.09(+0.90%) |
Jan 19, 2007 | 9.478 | 9.541 | 9.374 | 9.509 | 91,002 | +0.04(+0.43%) |
Jan 18, 2007 | 9.491 | 9.541 | 9.347 | 9.469 | 207,891 | -0.02(-0.19%) |
Jan 17, 2007 | 9.405 | 9.527 | 9.365 | 9.487 | 201,600 | +0.04(+0.38%) |
Jan 16, 2007 | 9.342 | 9.496 | 9.320 | 9.450 | 459,909 | +0.15(+1.65%) |
Jan 12, 2007 | 9.180 | 9.365 | 9.180 | 9.297 | 166,545 | +0.05(+0.54%) |
Jan 11, 2007 | 8.990 | 9.261 | 8.981 | 9.247 | 174,311 | +0.30(+3.33%) |
Jan 10, 2007 | 9.157 | 9.157 | 8.896 | 8.950 | 205,464 | -0.28(-3.03%) |
Jan 09, 2007 | 9.099 | 9.243 | 9.022 | 9.229 | 472,513 | +0.16(+1.79%) |
Jan 08, 2007 | 9.166 | 9.225 | 9.026 | 9.067 | 258,209 | -0.13(-1.37%) |
Jan 05, 2007 | 9.423 | 9.423 | 9.189 | 9.193 | 256,641 | -0.23(-2.49%) |
Jan 04, 2007 | 9.518 | 9.604 | 9.302 | 9.428 | 286,693 | -0.09(-0.90%) |
Jan 03, 2007 | 9.464 | 9.685 | 9.288 | 9.514 | 457,989 | +0.09(+0.91%) |
Dec 29, 2006 | 9.469 | 9.559 | 9.387 | 9.428 | 247,572 | -0.02(-0.19%) |
Dec 28, 2006 | 9.432 | 9.500 | 9.342 | 9.446 | 242,972 | +0.01(+0.10%) |
Dec 27, 2006 | 9.171 | 9.482 | 9.076 | 9.437 | 359,883 | +0.30(+3.31%) |
Dec 26, 2006 | 8.968 | 9.247 | 8.959 | 9.135 | 231,742 | +0.18(+2.07%) |
Dec 22, 2006 | 8.918 | 8.986 | 8.846 | 8.950 | 77,819 | +0.06(+0.66%) |
Dec 21, 2006 | 8.932 | 8.954 | 8.869 | 8.891 | 153,178 | -0.01(-0.15%) |
Dec 20, 2006 | 8.909 | 8.995 | 8.846 | 8.905 | 202,553 | +0.03(+0.30%) |
Dec 19, 2006 | 8.751 | 8.923 | 8.720 | 8.878 | 307,650 | +0.12(+1.34%) |
Dec 18, 2006 | 8.742 | 8.990 | 8.702 | 8.760 | 228,312 | +0.06(+0.67%) |
Dec 15, 2006 | 8.814 | 9.008 | 8.684 | 8.702 | 447,002 | -0.07(-0.82%) |
Dec 14, 2006 | 8.675 | 8.954 | 8.526 | 8.774 | 567,476 | +0.27(+3.18%) |
Dec 13, 2006 | 8.499 | 8.526 | 8.386 | 8.503 | 144,701 | +0.06(+0.69%) |
Dec 12, 2006 | 8.390 | 8.490 | 8.323 | 8.445 | 277,690 | +0.05(+0.65%) |
Dec 11, 2006 | 8.368 | 8.463 | 8.327 | 8.390 | 171,775 | +0.06(+0.76%) |
Dec 08, 2006 | 8.214 | 8.368 | 8.214 | 8.327 | 176,077 | +0.08(+0.98%) |
Dec 07, 2006 | 8.386 | 8.386 | 8.242 | 8.246 | 196,982 | -0.10(-1.24%) |
Dec 06, 2006 | 8.300 | 8.368 | 8.278 | 8.350 | 93,944 | +0.00(+0.05%) |
Dec 05, 2006 | 8.503 | 8.503 | 8.318 | 8.345 | 110,007 | -0.16(-1.86%) |
Dec 04, 2006 | 8.354 | 8.509 | 8.284 | 8.503 | 266,384 | +0.18(+2.17%) |
Dec 01, 2006 | 8.413 | 8.413 | 8.115 | 8.323 | 286,440 | -0.03(-0.38%) |
Nov 30, 2006 | 8.260 | 8.390 | 8.196 | 8.354 | 264,245 | +0.11(+1.31%) |
Nov 29, 2006 | 8.169 | 8.323 | 8.106 | 8.246 | 198,926 | +0.13(+1.61%) |
Nov 28, 2006 | 7.935 | 8.323 | 7.903 | 8.115 | 458,510 | +0.18(+2.22%) |
Nov 27, 2006 | 8.133 | 8.133 | 7.840 | 7.939 | 520,869 | -0.16(-2.00%) |
Nov 24, 2006 | 8.120 | 8.165 | 8.097 | 8.102 | 75,713 | -0.07(-0.83%) |
Nov 22, 2006 | 8.201 | 8.291 | 8.138 | 8.169 | 108,604 | -0.01(-0.11%) |
Nov 21, 2006 | 8.214 | 8.291 | 8.142 | 8.178 | 318,945 | -0.02(-0.22%) |
Nov 20, 2006 | 8.278 | 8.278 | 8.169 | 8.196 | 240,232 | -0.09(-1.03%) |
Nov 17, 2006 | 8.278 | 8.282 | 8.151 | 8.282 | 177,277 | +0.00(+0.05%) |
Nov 16, 2006 | 8.278 | 8.336 | 8.165 | 8.278 | 125,496 | +0.05(+0.55%) |
Nov 15, 2006 | 8.336 | 8.336 | 8.106 | 8.232 | 237,031 | -0.03(-0.38%) |
Nov 14, 2006 | 8.129 | 8.287 | 8.120 | 8.264 | 192,409 | +0.11(+1.38%) |
Nov 13, 2006 | 8.318 | 8.318 | 8.120 | 8.151 | 349,653 | -0.20(-2.38%) |
Nov 10, 2006 | 8.368 | 8.449 | 8.305 | 8.350 | 132,501 | -0.01(-0.16%) |
Nov 09, 2006 | 8.120 | 8.368 | 8.120 | 8.363 | 260,086 | +0.26(+3.17%) |
Nov 08, 2006 | 8.345 | 8.593 | 7.867 | 8.106 | 545,952 | -0.27(-3.23%) |
Nov 07, 2006 | 8.368 | 8.548 | 8.361 | 8.377 | 143,812 | +0.07(+0.81%) |
Nov 06, 2006 | 8.219 | 8.363 | 8.219 | 8.309 | 109,754 | +0.10(+1.26%) |
Nov 03, 2006 | 8.120 | 8.269 | 8.088 | 8.205 | 201,012 | +0.12(+1.51%) |
Nov 02, 2006 | 8.169 | 8.187 | 7.493 | 8.084 | 655,592 | -0.13(-1.54%) |
Nov 01, 2006 | 8.354 | 8.386 | 8.178 | 8.210 | 203,477 | -0.09(-1.09%) |
Oct 31, 2006 | 8.499 | 8.544 | 8.300 | 8.300 | 178,456 | -0.16(-1.92%) |
Oct 30, 2006 | 8.422 | 8.521 | 8.368 | 8.463 | 215,787 | +0.05(+0.54%) |
Oct 27, 2006 | 8.580 | 8.643 | 8.399 | 8.417 | 170,125 | -0.15(-1.79%) |
Oct 26, 2006 | 8.399 | 8.589 | 8.359 | 8.571 | 308,701 | +0.20(+2.43%) |
Oct 25, 2006 | 8.350 | 8.553 | 8.266 | 8.368 | 281,173 | +0.06(+0.71%) |
Oct 24, 2006 | 8.345 | 8.469 | 8.309 | 8.309 | 160,121 | -0.07(-0.86%) |
Oct 23, 2006 | 8.345 | 8.467 | 8.345 | 8.381 | 159,527 | -0.05(-0.54%) |
Oct 20, 2006 | 8.544 | 8.544 | 8.345 | 8.426 | 150,921 | -0.07(-0.85%) |
Oct 19, 2006 | 8.435 | 8.562 | 8.435 | 8.499 | 186,610 | +0.08(+0.91%) |
Oct 18, 2006 | 8.504 | 8.589 | 8.408 | 8.422 | 196,621 | -0.13(-1.48%) |
Oct 17, 2006 | 8.481 | 8.602 | 8.458 | 8.548 | 159,941 | -0.08(-0.89%) |
Oct 16, 2006 | 8.675 | 8.682 | 8.575 | 8.625 | 230,747 | -0.03(-0.36%) |
Oct 13, 2006 | 8.548 | 8.661 | 8.544 | 8.657 | 268,548 | +0.09(+1.00%) |
Oct 12, 2006 | 8.499 | 8.580 | 8.481 | 8.571 | 248,228 | +0.08(+0.96%) |
Oct 11, 2006 | 8.796 | 8.810 | 8.390 | 8.490 | 322,610 | -0.37(-4.13%) |
Oct 10, 2006 | 8.670 | 8.864 | 8.616 | 8.855 | 352,045 | +0.17(+1.92%) |
Oct 09, 2006 | 8.765 | 8.768 | 8.593 | 8.688 | 387,707 | -0.06(-0.67%) |
Oct 06, 2006 | 8.724 | 8.796 | 8.580 | 8.747 | 240,915 | +0.05(+0.57%) |
Oct 05, 2006 | 8.684 | 8.900 | 8.638 | 8.697 | 307,928 | +0.06(+0.68%) |
Oct 04, 2006 | 8.539 | 8.654 | 8.490 | 8.638 | 346,150 | +0.14(+1.59%) |
Oct 03, 2006 | 8.539 | 8.571 | 8.386 | 8.503 | 297,517 | -0.07(-0.79%) |
Oct 02, 2006 | 8.503 | 8.629 | 8.481 | 8.571 | 249,794 | +0.13(+1.55%) |
Sep 29, 2006 | 8.530 | 8.670 | 8.435 | 8.440 | 449,317 | -0.06(-0.74%) |
Sep 28, 2006 | 8.553 | 8.571 | 8.422 | 8.503 | 349,271 | -0.01(-0.16%) |
Sep 27, 2006 | 8.431 | 8.625 | 8.426 | 8.517 | 368,369 | +0.09(+1.07%) |
Sep 26, 2006 | 8.390 | 8.508 | 8.384 | 8.426 | 647,188 | +0.05(+0.57%) |
Sep 25, 2006 | 8.526 | 8.566 | 8.368 | 8.379 | 330,982 | -0.08(-0.94%) |
Sep 22, 2006 | 8.548 | 8.575 | 8.422 | 8.458 | 257,153 | -0.09(-1.00%) |
Sep 21, 2006 | 8.629 | 8.774 | 8.530 | 8.544 | 269,780 | -0.10(-1.20%) |
Sep 20, 2006 | 8.584 | 8.819 | 8.584 | 8.648 | 442,429 | +0.09(+1.00%) |
Sep 19, 2006 | 8.593 | 8.666 | 8.518 | 8.562 | 476,690 | +0.00(+0.05%) |
Sep 18, 2006 | 8.535 | 8.562 | 8.408 | 8.557 | 529,446 | +0.03(+0.37%) |
Sep 15, 2006 | 8.638 | 8.648 | 8.435 | 8.526 | 623,783 | -0.05(-0.53%) |
Sep 14, 2006 | 8.738 | 8.747 | 8.544 | 8.571 | 464,794 | -0.14(-1.55%) |
Sep 13, 2006 | 8.481 | 8.733 | 8.359 | 8.706 | 855,483 | +0.25(+2.99%) |
Sep 12, 2006 | 8.088 | 8.503 | 7.989 | 8.454 | 969,430 | +0.36(+4.46%) |
Sep 11, 2006 | 7.858 | 8.124 | 7.799 | 8.093 | 509,308 | +0.23(+2.99%) |
Sep 08, 2006 | 7.745 | 7.890 | 7.736 | 7.858 | 521,727 | +0.14(+1.87%) |
Sep 07, 2006 | 7.669 | 7.736 | 7.651 | 7.714 | 290,625 | +0.03(+0.35%) |
Sep 06, 2006 | 7.691 | 7.736 | 7.682 | 7.687 | 342,743 | -0.03(-0.41%) |
Sep 05, 2006 | 7.772 | 7.804 | 7.696 | 7.718 | 853,962 | +0.05(+0.65%) |
Sep 01, 2006 | 7.781 | 7.790 | 7.669 | 7.669 | 194,517 | -0.07(-0.87%) |
Aug 31, 2006 | 7.745 | 7.781 | 7.714 | 7.736 | 870,611 | +0.03(+0.35%) |
Aug 30, 2006 | 7.831 | 7.872 | 7.628 | 7.709 | 683,001 | -0.04(-0.52%) |
Aug 29, 2006 | 7.619 | 7.804 | 7.574 | 7.750 | 355,944 | +0.13(+1.72%) |
Aug 28, 2006 | 7.556 | 7.628 | 7.443 | 7.619 | 130,721 | +0.07(+0.90%) |
Aug 25, 2006 | 7.520 | 7.628 | 7.520 | 7.551 | 167,492 | +0.00(+0.00%) |
Aug 24, 2006 | 7.461 | 7.574 | 7.425 | 7.551 | 472,411 | +0.13(+1.70%) |
Aug 23, 2006 | 7.493 | 7.624 | 7.412 | 7.425 | 245,371 | -0.10(-1.38%) |
Aug 22, 2006 | 7.425 | 7.533 | 7.335 | 7.529 | 346,731 | +0.15(+2.02%) |
Aug 21, 2006 | 7.443 | 7.443 | 7.335 | 7.380 | 229,031 | -0.04(-0.55%) |
Aug 18, 2006 | 7.488 | 7.488 | 7.285 | 7.421 | 279,721 | -0.03(-0.42%) |
Aug 17, 2006 | 7.416 | 7.515 | 7.398 | 7.452 | 295,691 | +0.00(+0.06%) |
Aug 16, 2006 | 7.619 | 7.624 | 7.412 | 7.448 | 272,356 | -0.11(-1.43%) |
Aug 15, 2006 | 7.669 | 7.669 | 7.452 | 7.556 | 530,151 | +0.01(+0.12%) |
Aug 14, 2006 | 7.515 | 7.628 | 7.497 | 7.547 | 560,479 | +0.11(+1.52%) |
Aug 11, 2006 | 7.452 | 7.515 | 7.389 | 7.434 | 318,699 | +0.02(+0.30%) |
Aug 10, 2006 | 7.272 | 7.466 | 7.254 | 7.412 | 362,872 | +0.18(+2.43%) |
Aug 09, 2006 | 7.533 | 7.533 | 7.222 | 7.236 | 342,302 | +0.02(+0.25%) |
Aug 08, 2006 | 7.434 | 7.457 | 7.213 | 7.218 | 420,598 | -0.14(-1.96%) |
Aug 07, 2006 | 7.416 | 7.542 | 7.357 | 7.362 | 143,843 | -0.02(-0.24%) |
Aug 04, 2006 | 7.434 | 7.619 | 7.330 | 7.380 | 186,135 | +0.03(+0.37%) |
Aug 03, 2006 | 7.326 | 7.412 | 7.308 | 7.353 | 175,412 | -0.06(-0.79%) |
Aug 02, 2006 | 7.294 | 7.592 | 7.267 | 7.412 | 264,484 | +0.17(+2.30%) |
Aug 01, 2006 | 7.646 | 7.646 | 7.227 | 7.245 | 409,228 | -0.32(-4.29%) |
Jul 31, 2006 | 7.578 | 7.601 | 7.497 | 7.569 | 345,653 | +0.00(+0.06%) |
Jul 28, 2006 | 7.416 | 7.601 | 7.384 | 7.565 | 231,972 | +0.21(+2.88%) |
Jul 27, 2006 | 7.624 | 7.624 | 7.335 | 7.353 | 220,895 | -0.20(-2.63%) |
Jul 26, 2006 | 7.457 | 7.601 | 7.321 | 7.551 | 309,129 | +0.15(+2.07%) |
Jul 25, 2006 | 6.969 | 7.407 | 6.969 | 7.398 | 385,742 | +0.21(+2.89%) |
Jul 24, 2006 | 7.127 | 7.374 | 7.132 | 7.190 | 232,054 | +0.06(+0.89%) |
Jul 21, 2006 | 7.263 | 7.263 | 7.082 | 7.127 | 257,306 | -0.17(-2.35%) |
Jul 20, 2006 | 7.515 | 7.560 | 7.281 | 7.299 | 238,047 | -0.19(-2.53%) |
Jul 19, 2006 | 7.263 | 7.488 | 7.218 | 7.488 | 419,405 | +0.23(+3.11%) |
Jul 18, 2006 | 6.978 | 7.335 | 6.978 | 7.263 | 399,839 | +0.34(+4.95%) |
Jul 17, 2006 | 6.920 | 6.951 | 6.622 | 6.920 | 373,016 | +0.04(+0.59%) |
Jul 14, 2006 | 6.803 | 6.992 | 6.798 | 6.879 | 400,879 | +0.06(+0.86%) |
Jul 13, 2006 | 6.974 | 7.037 | 6.803 | 6.821 | 309,322 | -0.21(-2.95%) |
Jul 12, 2006 | 7.380 | 7.402 | 6.987 | 7.028 | 233,979 | -0.35(-4.71%) |
Jul 11, 2006 | 7.421 | 7.443 | 7.227 | 7.375 | 242,613 | -0.05(-0.73%) |
Jul 10, 2006 | 7.425 | 7.533 | 7.335 | 7.430 | 219,986 | +0.05(+0.67%) |
Jul 07, 2006 | 7.421 | 7.470 | 7.368 | 7.380 | 162,579 | -0.06(-0.85%) |
Jul 06, 2006 | 7.448 | 7.515 | 7.412 | 7.443 | 173,725 | +0.03(+0.43%) |
Jul 05, 2006 | 7.452 | 7.488 | 7.375 | 7.412 | 215,313 | -0.09(-1.20%) |
Jul 03, 2006 | 7.533 | 7.533 | 7.452 | 7.502 | 189,299 | +0.00(+0.00%) |
Jun 30, 2006 | 7.560 | 7.596 | 7.407 | 7.502 | 2,617,227 | -0.03(-0.42%) |
Jun 29, 2006 | 7.335 | 7.538 | 7.335 | 7.533 | 313,015 | +0.24(+3.34%) |
Jun 28, 2006 | 7.439 | 7.551 | 7.272 | 7.290 | 172,034 | -0.11(-1.52%) |
Jun 27, 2006 | 7.168 | 7.452 | 7.168 | 7.402 | 172,690 | +0.26(+3.66%) |
Jun 26, 2006 | 6.956 | 7.199 | 6.956 | 7.141 | 301,931 | +0.21(+2.99%) |
Jun 23, 2006 | 7.024 | 7.024 | 6.920 | 6.933 | 204,850 | -0.08(-1.09%) |
Jun 22, 2006 | 7.123 | 7.136 | 6.978 | 7.010 | 265,147 | -0.12(-1.65%) |
Jun 21, 2006 | 7.105 | 7.177 | 6.992 | 7.127 | 157,461 | +0.06(+0.89%) |
Jun 20, 2006 | 7.118 | 7.163 | 7.015 | 7.064 | 223,407 | -0.02(-0.25%) |
Jun 19, 2006 | 7.213 | 7.227 | 7.064 | 7.082 | 184,685 | -0.13(-1.75%) |
Jun 16, 2006 | 7.127 | 7.209 | 7.100 | 7.209 | 559,047 | +0.05(+0.76%) |
Jun 15, 2006 | 7.168 | 7.276 | 7.055 | 7.154 | 165,891 | +0.04(+0.57%) |
Jun 14, 2006 | 7.082 | 7.218 | 7.015 | 7.114 | 136,638 | -0.01(-0.19%) |
Jun 13, 2006 | 7.132 | 7.303 | 7.019 | 7.127 | 268,903 | -0.00(-0.06%) |
Jun 12, 2006 | 7.529 | 7.583 | 6.969 | 7.132 | 352,450 | -0.37(-4.87%) |
Jun 09, 2006 | 7.637 | 7.669 | 7.475 | 7.497 | 181,781 | -0.09(-1.19%) |
Jun 08, 2006 | 7.466 | 7.628 | 7.285 | 7.587 | 316,130 | +0.10(+1.33%) |
Jun 07, 2006 | 7.430 | 7.589 | 7.371 | 7.488 | 443,679 | +0.05(+0.67%) |
Jun 06, 2006 | 7.353 | 7.497 | 7.330 | 7.439 | 353,805 | +0.09(+1.17%) |
Jun 05, 2006 | 7.402 | 7.402 | 7.339 | 7.353 | 285,057 | -0.05(-0.67%) |
Jun 02, 2006 | 7.348 | 7.452 | 7.321 | 7.402 | 236,960 | -0.01(-0.18%) |
Jun 01, 2006 | 7.443 | 7.443 | 7.254 | 7.416 | 545,154 | +0.03(+0.37%) |
May 31, 2006 | 6.996 | 7.475 | 6.852 | 7.389 | 803,853 | +0.38(+5.47%) |
May 30, 2006 | 6.915 | 7.019 | 6.825 | 7.005 | 399,092 | +0.07(+0.97%) |
May 26, 2006 | 6.784 | 6.942 | 6.739 | 6.938 | 186,035 | +0.18(+2.74%) |
May 25, 2006 | 6.825 | 6.924 | 6.672 | 6.753 | 153,845 | +0.00(+0.00%) |
May 24, 2006 | 6.685 | 6.816 | 6.654 | 6.753 | 188,390 | +0.08(+1.15%) |
May 23, 2006 | 7.105 | 7.181 | 6.651 | 6.676 | 343,394 | -0.36(-5.13%) |
May 22, 2006 | 6.933 | 7.105 | 6.735 | 7.037 | 256,850 | +0.07(+0.97%) |
May 19, 2006 | 6.775 | 6.992 | 6.654 | 6.969 | 275,382 | +0.22(+3.28%) |
May 18, 2006 | 6.766 | 6.807 | 6.730 | 6.748 | 390,358 | +0.00(+0.00%) |
May 17, 2006 | 6.780 | 6.780 | 6.699 | 6.748 | 471,624 | -0.05(-0.80%) |
May 16, 2006 | 6.893 | 6.915 | 6.793 | 6.803 | 207,763 | -0.07(-1.05%) |
May 15, 2006 | 6.924 | 6.929 | 6.762 | 6.875 | 454,799 | -0.09(-1.30%) |
May 12, 2006 | 6.996 | 7.127 | 6.879 | 6.965 | 155,419 | -0.05(-0.77%) |
May 11, 2006 | 6.825 | 7.109 | 6.724 | 7.019 | 191,028 | +0.19(+2.84%) |
May 10, 2006 | 6.857 | 6.857 | 6.541 | 6.825 | 156,248 | +0.05(+0.80%) |
May 09, 2006 | 6.812 | 6.933 | 6.694 | 6.771 | 74,726 | -0.05(-0.66%) |
May 08, 2006 | 6.857 | 6.857 | 6.699 | 6.816 | 57,440 | -0.04(-0.59%) |
May 05, 2006 | 6.775 | 6.942 | 6.744 | 6.857 | 173,876 | +0.10(+1.47%) |
May 04, 2006 | 6.654 | 6.825 | 6.654 | 6.757 | 196,672 | +0.09(+1.35%) |
May 03, 2006 | 6.870 | 6.902 | 6.663 | 6.667 | 172,267 | -0.23(-3.27%) |
May 02, 2006 | 6.730 | 6.906 | 6.654 | 6.893 | 213,892 | +0.18(+2.76%) |