Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.02 | 10.02 | 9.857 | 9.899 | 3,871,621 | -0.16(-1.57%) |
Apr 27, 2007 | 10.09 | 10.15 | 10.04 | 10.06 | 1,301,177 | -0.10(-0.96%) |
Apr 26, 2007 | 10.15 | 10.19 | 10.10 | 10.15 | 2,938,445 | +0.01(+0.06%) |
Apr 25, 2007 | 10.08 | 10.17 | 10.05 | 10.15 | 2,783,072 | +0.09(+0.90%) |
Apr 24, 2007 | 10.08 | 10.10 | 9.966 | 10.06 | 3,628,333 | -0.02(-0.18%) |
Apr 23, 2007 | 10.10 | 10.14 | 10.04 | 10.08 | 3,729,604 | -0.01(-0.06%) |
Apr 20, 2007 | 10.10 | 10.15 | 10.01 | 10.08 | 5,578,004 | +0.11(+1.09%) |
Apr 19, 2007 | 9.918 | 10.02 | 9.869 | 9.972 | 5,339,288 | -0.14(-1.38%) |
Apr 18, 2007 | 10.08 | 10.13 | 10.04 | 10.11 | 2,733,884 | -0.04(-0.42%) |
Apr 17, 2007 | 10.18 | 10.24 | 10.13 | 10.15 | 4,367,681 | -0.09(-0.89%) |
Apr 16, 2007 | 10.22 | 10.28 | 10.20 | 10.25 | 4,144,719 | +0.12(+1.14%) |
Apr 13, 2007 | 10.11 | 10.13 | 10.01 | 10.13 | 1,628,993 | -0.08(-0.83%) |
Apr 12, 2007 | 10.09 | 10.21 | 10.02 | 10.21 | 4,680,752 | +0.10(+1.02%) |
Apr 11, 2007 | 10.17 | 10.19 | 10.04 | 10.11 | 6,118,027 | -0.08(-0.77%) |
Apr 10, 2007 | 10.11 | 10.22 | 10.11 | 10.19 | 2,665,202 | +0.04(+0.36%) |
Apr 09, 2007 | 10.17 | 10.20 | 10.14 | 10.15 | 2,870,917 | +0.05(+0.54%) |
Apr 05, 2007 | 10.15 | 10.15 | 10.04 | 10.10 | 1,295,791 | +0.02(+0.18%) |
Apr 04, 2007 | 10.08 | 10.10 | 10.04 | 10.08 | 3,178,151 | +0.02(+0.18%) |
Apr 03, 2007 | 9.954 | 10.08 | 9.954 | 10.06 | 3,326,854 | +0.19(+1.97%) |
Apr 02, 2007 | 9.821 | 9.869 | 9.766 | 9.869 | 9,458,290 | +0.13(+1.31%) |
Mar 30, 2007 | 9.790 | 9.857 | 9.687 | 9.742 | 3,890,012 | -0.04(-0.37%) |
Mar 29, 2007 | 9.796 | 9.827 | 9.717 | 9.778 | 2,665,275 | +0.12(+1.19%) |
Mar 28, 2007 | 9.663 | 9.675 | 9.584 | 9.663 | 2,271,921 | -0.06(-0.62%) |
Mar 27, 2007 | 9.742 | 9.748 | 9.693 | 9.723 | 2,444,102 | -0.12(-1.23%) |
Mar 26, 2007 | 9.796 | 9.845 | 9.693 | 9.845 | 2,724,797 | +0.09(+0.93%) |
Mar 23, 2007 | 9.760 | 9.813 | 9.742 | 9.754 | 1,552,971 | -0.02(-0.25%) |
Mar 22, 2007 | 9.821 | 9.833 | 9.742 | 9.778 | 2,994,828 | -0.04(-0.37%) |
Mar 21, 2007 | 9.651 | 9.924 | 9.493 | 9.814 | 5,144,424 | +0.23(+2.41%) |
Mar 20, 2007 | 9.511 | 9.614 | 9.511 | 9.584 | 5,235,756 | +0.03(+0.32%) |
Mar 19, 2007 | 9.475 | 9.566 | 9.463 | 9.554 | 3,927,435 | +0.23(+2.47%) |
Mar 16, 2007 | 9.390 | 9.426 | 9.305 | 9.323 | 2,282,637 | -0.09(-0.97%) |
Mar 15, 2007 | 9.366 | 9.463 | 9.353 | 9.414 | 3,676,025 | -0.04(-0.39%) |
Mar 14, 2007 | 9.299 | 9.450 | 9.172 | 9.450 | 5,711,374 | +0.14(+1.50%) |
Mar 13, 2007 | 9.614 | 9.604 | 9.299 | 9.311 | 8,217,231 | -0.30(-3.15%) |
Mar 12, 2007 | 9.596 | 9.657 | 9.578 | 9.614 | 2,868,381 | +0.01(+0.06%) |
Mar 09, 2007 | 9.614 | 9.657 | 9.535 | 9.608 | 4,621,162 | +0.16(+1.73%) |
Mar 08, 2007 | 9.493 | 9.523 | 9.432 | 9.444 | 4,233,743 | +0.12(+1.24%) |
Mar 07, 2007 | 9.366 | 9.415 | 9.317 | 9.329 | 1,885,657 | -0.05(-0.52%) |
Mar 06, 2007 | 9.317 | 9.450 | 9.269 | 9.378 | 5,729,839 | +0.39(+4.32%) |
Mar 05, 2007 | 8.886 | 9.208 | 8.856 | 8.989 | 16,262,844 | -0.29(-3.14%) |
Mar 02, 2007 | 9.384 | 9.493 | 9.262 | 9.281 | 14,960,788 | -0.10(-1.10%) |
Mar 01, 2007 | 9.287 | 9.523 | 9.117 | 9.384 | 6,259,011 | -0.15(-1.53%) |
Feb 28, 2007 | 9.432 | 9.608 | 9.347 | 9.529 | 8,367,253 | +0.15(+1.62%) |
Feb 27, 2007 | 9.723 | 10.07 | 9.074 | 9.378 | 11,577,222 | -0.75(-7.37%) |
Feb 26, 2007 | 10.12 | 10.17 | 10.06 | 10.12 | 2,026,262 | +0.00(+0.00%) |
Feb 23, 2007 | 10.21 | 10.21 | 10.12 | 10.12 | 3,972,112 | -0.08(-0.83%) |
Feb 22, 2007 | 10.28 | 10.28 | 10.17 | 10.21 | 3,189,526 | +0.01(+0.12%) |
Feb 21, 2007 | 10.18 | 10.21 | 10.12 | 10.20 | 2,507,505 | -0.02(-0.18%) |
Feb 20, 2007 | 10.20 | 10.23 | 10.16 | 10.21 | 3,229,422 | +0.01(+0.12%) |
Feb 16, 2007 | 10.21 | 10.23 | 10.17 | 10.20 | 2,640,876 | +0.00(+0.00%) |
Feb 15, 2007 | 10.24 | 10.25 | 10.18 | 10.20 | 2,640,546 | +0.02(+0.18%) |
Feb 14, 2007 | 10.10 | 10.20 | 10.06 | 10.18 | 3,277,373 | +0.08(+0.78%) |
Feb 13, 2007 | 10.02 | 10.12 | 9.972 | 10.11 | 5,379,162 | -0.12(-1.13%) |
Feb 12, 2007 | 10.28 | 10.28 | 10.17 | 10.22 | 1,758,804 | +0.04(+0.36%) |
Feb 09, 2007 | 10.31 | 10.31 | 10.14 | 10.18 | 2,847,114 | -0.12(-1.18%) |
Feb 08, 2007 | 10.23 | 10.31 | 10.23 | 10.31 | 4,234,073 | +0.07(+0.65%) |
Feb 07, 2007 | 10.29 | 10.29 | 10.22 | 10.24 | 4,216,598 | -0.04(-0.41%) |
Feb 06, 2007 | 10.25 | 10.28 | 10.18 | 10.28 | 6,103,409 | +0.14(+1.38%) |
Feb 05, 2007 | 10.15 | 10.16 | 10.11 | 10.14 | 5,029,023 | +0.01(+0.12%) |
Feb 02, 2007 | 10.23 | 10.23 | 10.11 | 10.13 | 15,575,877 | +0.00(+0.00%) |
Feb 01, 2007 | 10.04 | 10.13 | 10.04 | 10.13 | 4,367,774 | +0.19(+1.89%) |
Jan 31, 2007 | 9.948 | 10.01 | 9.857 | 9.942 | 10,402,272 | -0.15(-1.50%) |
Jan 30, 2007 | 10.02 | 10.12 | 10.01 | 10.09 | 4,478,559 | +0.13(+1.34%) |
Jan 29, 2007 | 9.990 | 10.01 | 9.936 | 9.960 | 3,451,158 | +0.01(+0.12%) |
Jan 26, 2007 | 9.930 | 9.954 | 9.845 | 9.948 | 4,608,633 | +0.04(+0.43%) |
Jan 25, 2007 | 10.13 | 10.13 | 9.899 | 9.905 | 6,856,980 | -0.36(-3.49%) |
Jan 24, 2007 | 10.23 | 10.28 | 10.18 | 10.26 | 4,262,923 | -0.08(-0.82%) |
Jan 23, 2007 | 10.26 | 10.35 | 10.24 | 10.35 | 5,042,377 | +0.07(+0.71%) |
Jan 22, 2007 | 10.32 | 10.34 | 10.22 | 10.28 | 4,795,913 | +0.06(+0.59%) |
Jan 19, 2007 | 10.07 | 10.23 | 10.06 | 10.21 | 4,921,535 | +0.18(+1.75%) |
Jan 18, 2007 | 10.14 | 10.17 | 10.02 | 10.04 | 5,976,633 | -0.02(-0.24%) |
Jan 17, 2007 | 10.10 | 10.11 | 10.03 | 10.06 | 5,971,192 | +0.07(+0.67%) |
Jan 16, 2007 | 10.01 | 10.04 | 9.948 | 9.996 | 5,264,277 | +0.12(+1.23%) |
Jan 12, 2007 | 9.881 | 9.887 | 9.821 | 9.875 | 5,529,205 | +0.10(+0.99%) |
Jan 11, 2007 | 9.705 | 9.863 | 9.705 | 9.778 | 4,582,255 | +0.02(+0.25%) |
Jan 10, 2007 | 9.717 | 9.772 | 9.657 | 9.754 | 4,252,043 | -0.09(-0.92%) |
Jan 09, 2007 | 9.875 | 9.912 | 9.760 | 9.845 | 5,958,993 | -0.02(-0.25%) |
Jan 08, 2007 | 9.796 | 9.887 | 9.790 | 9.869 | 5,190,420 | +0.24(+2.52%) |
Jan 05, 2007 | 9.699 | 9.796 | 9.626 | 9.626 | 6,730,038 | -0.07(-0.75%) |
Jan 04, 2007 | 9.711 | 9.711 | 9.608 | 9.699 | 7,163,288 | -0.10(-1.05%) |
Jan 03, 2007 | 9.887 | 9.918 | 9.742 | 9.802 | 10,319,513 | +0.10(+1.00%) |
Dec 29, 2006 | 9.772 | 9.778 | 9.687 | 9.705 | 3,236,346 | +0.01(+0.13%) |
Dec 28, 2006 | 9.730 | 9.730 | 9.675 | 9.693 | 5,322,142 | +0.05(+0.50%) |
Dec 27, 2006 | 10.09 | 10.10 | 9.590 | 9.645 | 4,443,444 | +0.05(+0.51%) |
Dec 26, 2006 | 9.517 | 9.620 | 9.493 | 9.596 | 2,402,984 | +0.15(+1.61%) |
Dec 22, 2006 | 9.499 | 9.499 | 9.432 | 9.444 | 2,240,433 | +0.00(+0.00%) |
Dec 21, 2006 | 9.505 | 9.523 | 9.420 | 9.444 | 4,064,763 | -0.06(-0.64%) |
Dec 20, 2006 | 9.517 | 9.529 | 9.493 | 9.505 | 2,715,887 | -0.17(-1.76%) |
Dec 19, 2006 | 9.584 | 9.675 | 9.554 | 9.675 | 4,467,843 | +0.00(+0.00%) |
Dec 18, 2006 | 9.778 | 9.778 | 9.651 | 9.675 | 4,664,355 | -0.05(-0.56%) |
Dec 15, 2006 | 9.693 | 9.754 | 9.693 | 9.730 | 6,429,830 | +0.08(+0.88%) |
Dec 14, 2006 | 9.554 | 9.669 | 9.517 | 9.645 | 2,751,991 | +0.22(+2.38%) |
Dec 13, 2006 | 9.432 | 9.457 | 9.402 | 9.420 | 3,918,698 | -0.05(-0.58%) |
Dec 12, 2006 | 9.493 | 9.505 | 9.402 | 9.475 | 1,633,752 | -0.05(-0.51%) |
Dec 11, 2006 | 9.463 | 9.560 | 9.463 | 9.523 | 2,703,687 | +0.05(+0.51%) |
Dec 08, 2006 | 9.432 | 9.499 | 9.402 | 9.475 | 2,048,043 | +0.05(+0.58%) |
Dec 07, 2006 | 9.505 | 9.529 | 9.414 | 9.420 | 3,145,179 | -0.12(-1.21%) |
Dec 06, 2006 | 9.517 | 9.584 | 9.517 | 9.535 | 4,243,470 | -0.01(-0.13%) |
Dec 05, 2006 | 9.475 | 9.548 | 9.475 | 9.548 | 4,167,635 | +0.10(+1.09%) |
Dec 04, 2006 | 9.329 | 9.457 | 9.311 | 9.444 | 5,985,865 | +0.22(+2.37%) |
Dec 01, 2006 | 9.171 | 9.293 | 9.147 | 9.226 | 3,041,978 | -0.13(-1.43%) |
Nov 30, 2006 | 9.366 | 9.402 | 9.305 | 9.360 | 3,245,743 | +0.07(+0.72%) |
Nov 29, 2006 | 9.232 | 9.341 | 9.226 | 9.293 | 9,344,537 | +0.10(+1.12%) |
Nov 28, 2006 | 9.123 | 9.196 | 9.074 | 9.190 | 18,238,514 | -0.12(-1.24%) |
Nov 27, 2006 | 9.390 | 9.438 | 9.293 | 9.305 | 7,477,839 | -0.10(-1.03%) |
Nov 24, 2006 | 9.366 | 9.438 | 9.366 | 9.402 | 578,819 | -0.04(-0.45%) |
Nov 22, 2006 | 9.420 | 9.475 | 9.414 | 9.444 | 4,222,698 | +0.13(+1.43%) |
Nov 21, 2006 | 9.281 | 9.329 | 9.275 | 9.311 | 3,100,997 | +0.05(+0.59%) |
Nov 20, 2006 | 9.256 | 9.293 | 9.220 | 9.256 | 4,339,253 | -0.08(-0.84%) |
Nov 17, 2006 | 9.275 | 9.347 | 9.269 | 9.335 | 2,139,045 | +0.08(+0.85%) |
Nov 16, 2006 | 9.317 | 9.317 | 9.256 | 9.256 | 1,750,143 | +0.02(+0.26%) |
Nov 15, 2006 | 9.190 | 9.287 | 9.190 | 9.232 | 3,623,930 | +0.07(+0.73%) |
Nov 14, 2006 | 9.147 | 9.178 | 9.080 | 9.165 | 3,814,342 | +0.05(+0.53%) |
Nov 13, 2006 | 9.117 | 9.147 | 9.093 | 9.117 | 1,791,028 | +0.01(+0.07%) |
Nov 10, 2006 | 9.111 | 9.123 | 9.074 | 9.111 | 1,393,388 | +0.04(+0.47%) |
Nov 09, 2006 | 9.135 | 9.135 | 9.056 | 9.068 | 2,053,648 | -0.06(-0.66%) |
Nov 08, 2006 | 9.099 | 9.141 | 9.050 | 9.129 | 3,417,856 | -0.02(-0.27%) |
Nov 07, 2006 | 9.153 | 9.208 | 9.123 | 9.153 | 3,955,791 | -0.02(-0.20%) |
Nov 06, 2006 | 9.087 | 9.171 | 9.068 | 9.171 | 7,330,290 | +0.18(+1.96%) |
Nov 03, 2006 | 9.056 | 9.056 | 8.959 | 8.996 | 2,820,242 | +0.02(+0.27%) |
Nov 02, 2006 | 8.947 | 8.996 | 8.947 | 8.971 | 2,512,286 | +0.08(+0.89%) |
Nov 01, 2006 | 8.935 | 8.965 | 8.850 | 8.892 | 1,141,978 | +0.02(+0.21%) |
Oct 31, 2006 | 8.892 | 8.892 | 8.838 | 8.874 | 3,038,021 | +0.03(+0.34%) |
Oct 30, 2006 | 8.850 | 8.862 | 8.808 | 8.844 | 4,741,674 | -0.02(-0.21%) |
Oct 27, 2006 | 8.899 | 8.929 | 8.850 | 8.862 | 3,392,962 | -0.09(-1.02%) |
Oct 26, 2006 | 8.899 | 8.959 | 8.899 | 8.953 | 3,777,743 | +0.07(+0.75%) |
Oct 25, 2006 | 8.911 | 8.917 | 8.832 | 8.886 | 4,222,533 | -0.01(-0.07%) |
Oct 24, 2006 | 8.431 | 8.899 | 8.431 | 8.892 | 1,467,574 | +0.02(+0.21%) |
Oct 23, 2006 | 8.808 | 8.892 | 8.795 | 8.874 | 1,876,919 | +0.04(+0.48%) |
Oct 20, 2006 | 8.826 | 8.874 | 8.826 | 8.832 | 1,617,101 | +0.01(+0.07%) |
Oct 19, 2006 | 8.771 | 8.838 | 8.771 | 8.826 | 1,814,602 | +0.05(+0.55%) |
Oct 18, 2006 | 8.808 | 8.874 | 8.777 | 8.777 | 2,662,143 | +0.01(+0.07%) |
Oct 17, 2006 | 8.820 | 8.820 | 8.735 | 8.771 | 4,840,095 | -0.10(-1.09%) |
Oct 16, 2006 | 8.856 | 8.880 | 8.814 | 8.868 | 2,066,507 | +0.01(+0.14%) |
Oct 13, 2006 | 8.856 | 8.905 | 8.838 | 8.856 | 3,311,522 | -0.03(-0.34%) |
Oct 12, 2006 | 8.808 | 8.899 | 8.801 | 8.886 | 2,334,568 | +0.12(+1.38%) |
Oct 11, 2006 | 8.765 | 8.820 | 8.741 | 8.765 | 4,009,535 | -0.05(-0.55%) |
Oct 10, 2006 | 8.771 | 8.826 | 8.765 | 8.814 | 1,080,320 | +0.01(+0.14%) |
Oct 09, 2006 | 8.692 | 8.808 | 8.692 | 8.801 | 1,136,043 | -0.02(-0.27%) |
Oct 06, 2006 | 8.826 | 8.850 | 8.789 | 8.826 | 1,814,273 | -0.06(-0.68%) |
Oct 05, 2006 | 8.844 | 8.892 | 8.832 | 8.886 | 5,266,090 | +0.06(+0.69%) |
Oct 04, 2006 | 8.686 | 8.844 | 8.674 | 8.826 | 4,005,908 | +0.13(+1.54%) |
Oct 03, 2006 | 8.717 | 8.723 | 8.638 | 8.692 | 3,370,377 | +0.03(+0.35%) |
Oct 02, 2006 | 8.644 | 8.710 | 8.619 | 8.662 | 1,439,054 | +0.04(+0.42%) |
Sep 29, 2006 | 8.692 | 8.692 | 8.607 | 8.626 | 7,517,734 | -0.07(-0.77%) |
Sep 28, 2006 | 8.698 | 8.710 | 8.656 | 8.692 | 1,153,023 | -0.02(-0.21%) |
Sep 27, 2006 | 8.729 | 8.735 | 8.680 | 8.710 | 1,947,808 | +0.03(+0.35%) |
Sep 26, 2006 | 8.674 | 8.729 | 8.644 | 8.680 | 2,916,685 | -0.11(-1.24%) |
Sep 25, 2006 | 8.747 | 8.789 | 8.674 | 8.789 | 2,392,433 | +0.05(+0.62%) |
Sep 22, 2006 | 8.729 | 8.759 | 8.680 | 8.735 | 2,192,624 | -0.04(-0.48%) |
Sep 21, 2006 | 8.771 | 8.886 | 8.741 | 8.777 | 1,963,800 | -0.14(-1.56%) |
Sep 20, 2006 | 8.777 | 8.917 | 8.777 | 8.917 | 5,893,214 | +0.16(+1.87%) |
Sep 19, 2006 | 8.777 | 8.795 | 8.607 | 8.753 | 5,852,988 | -0.03(-0.35%) |
Sep 18, 2006 | 8.756 | 8.808 | 8.723 | 8.783 | 1,449,440 | +0.08(+0.98%) |
Sep 15, 2006 | 8.717 | 8.729 | 8.656 | 8.698 | 1,383,826 | +0.10(+1.13%) |
Sep 14, 2006 | 8.662 | 8.668 | 8.589 | 8.601 | 1,126,976 | -0.05(-0.63%) |
Sep 13, 2006 | 8.632 | 8.686 | 8.601 | 8.656 | 2,021,006 | -0.02(-0.21%) |
Sep 12, 2006 | 8.571 | 8.674 | 8.535 | 8.674 | 4,508,398 | +0.16(+1.85%) |
Sep 11, 2006 | 8.510 | 8.541 | 8.462 | 8.516 | 778,299 | -0.08(-0.92%) |
Sep 08, 2006 | 8.595 | 8.607 | 8.522 | 8.595 | 961,952 | +0.10(+1.21%) |
Sep 07, 2006 | 8.541 | 8.559 | 8.474 | 8.492 | 3,242,281 | -0.07(-0.85%) |
Sep 06, 2006 | 8.565 | 8.601 | 8.522 | 8.565 | 2,077,388 | -0.12(-1.40%) |
Sep 05, 2006 | 8.662 | 8.692 | 8.626 | 8.686 | 882,819 | -0.02(-0.21%) |
Sep 01, 2006 | 8.650 | 8.710 | 8.638 | 8.704 | 1,586,602 | +0.10(+1.20%) |
Aug 31, 2006 | 8.601 | 8.613 | 8.565 | 8.601 | 1,082,958 | +0.10(+1.14%) |
Aug 30, 2006 | 8.504 | 8.565 | 7.952 | 8.504 | 2,675,991 | +0.09(+1.08%) |
Aug 29, 2006 | 8.431 | 8.444 | 8.383 | 8.413 | 1,250,125 | +0.05(+0.58%) |
Aug 28, 2006 | 8.347 | 8.413 | 8.346 | 8.365 | 853,310 | -0.02(-0.29%) |
Aug 25, 2006 | 8.383 | 8.431 | 8.359 | 8.389 | 431,106 | -0.01(-0.14%) |
Aug 24, 2006 | 8.425 | 8.456 | 8.377 | 8.401 | 1,237,431 | +0.00(+0.00%) |
Aug 23, 2006 | 8.504 | 8.541 | 8.401 | 8.401 | 1,997,101 | -0.10(-1.21%) |
Aug 22, 2006 | 8.522 | 8.553 | 8.492 | 8.504 | 715,982 | -0.02(-0.21%) |
Aug 21, 2006 | 8.516 | 8.528 | 8.492 | 8.522 | 953,049 | -0.12(-1.33%) |
Aug 18, 2006 | 8.692 | 8.692 | 8.547 | 8.638 | 663,887 | -0.01(-0.14%) |
Aug 17, 2006 | 8.601 | 8.668 | 8.595 | 8.650 | 948,433 | +0.01(+0.07%) |
Aug 16, 2006 | 9.080 | 9.080 | 8.583 | 8.644 | 3,604,806 | +0.11(+1.28%) |
Aug 15, 2006 | 8.510 | 8.583 | 8.510 | 8.535 | 1,524,451 | +0.10(+1.15%) |
Aug 14, 2006 | 8.613 | 8.613 | 8.413 | 8.438 | 3,651,296 | +0.08(+0.94%) |
Aug 11, 2006 | 8.365 | 8.389 | 8.310 | 8.359 | 1,334,863 | -0.01(-0.14%) |
Aug 10, 2006 | 8.353 | 8.486 | 8.310 | 8.371 | 2,813,648 | +0.02(+0.22%) |
Aug 09, 2006 | 8.431 | 8.456 | 8.334 | 8.353 | 1,707,774 | +0.12(+1.40%) |
Aug 08, 2006 | 8.298 | 8.347 | 8.225 | 8.237 | 4,756,182 | -0.03(-0.37%) |
Aug 07, 2006 | 8.280 | 8.298 | 8.243 | 8.268 | 708,234 | +0.01(+0.07%) |
Aug 04, 2006 | 8.383 | 8.383 | 8.243 | 8.262 | 2,201,362 | -0.12(-1.38%) |
Aug 03, 2006 | 8.340 | 8.419 | 8.310 | 8.377 | 3,641,899 | -0.05(-0.65%) |
Aug 02, 2006 | 8.365 | 8.480 | 8.365 | 8.431 | 1,927,861 | +0.18(+2.13%) |
Aug 01, 2006 | 8.480 | 8.480 | 8.243 | 8.256 | 1,600,615 | -0.07(-0.87%) |
Jul 31, 2006 | 8.377 | 8.383 | 8.328 | 8.328 | 4,381,952 | -0.13(-1.51%) |
Jul 28, 2006 | 8.310 | 8.456 | 8.286 | 8.456 | 9,757,179 | +0.19(+2.27%) |
Jul 27, 2006 | 8.310 | 8.371 | 8.262 | 8.268 | 1,754,759 | +0.04(+0.44%) |
Jul 26, 2006 | 8.213 | 8.280 | 8.183 | 8.231 | 1,345,579 | -0.01(-0.07%) |
Jul 25, 2006 | 8.146 | 8.256 | 8.140 | 8.237 | 938,377 | -0.01(-0.07%) |
Jul 24, 2006 | 8.152 | 8.274 | 8.146 | 8.243 | 1,818,724 | +0.21(+2.57%) |
Jul 21, 2006 | 8.104 | 8.110 | 8.007 | 8.037 | 1,378,056 | -0.04(-0.53%) |
Jul 20, 2006 | 8.207 | 8.225 | 8.049 | 8.080 | 988,329 | -0.13(-1.62%) |
Jul 19, 2006 | 7.977 | 8.213 | 7.977 | 8.213 | 6,393,066 | +0.21(+2.58%) |
Jul 18, 2006 | 7.964 | 8.019 | 7.898 | 8.007 | 1,709,587 | +0.07(+0.84%) |
Jul 17, 2006 | 7.952 | 7.977 | 7.916 | 7.940 | 703,453 | -0.01(-0.15%) |
Jul 14, 2006 | 8.007 | 8.068 | 7.898 | 7.952 | 1,301,726 | -0.05(-0.68%) |
Jul 13, 2006 | 8.007 | 8.123 | 7.952 | 8.007 | 3,777,084 | -0.07(-0.83%) |
Jul 12, 2006 | 8.146 | 8.189 | 8.025 | 8.074 | 1,540,277 | -0.08(-0.97%) |
Jul 11, 2006 | 8.134 | 8.181 | 8.068 | 8.152 | 2,551,028 | -0.04(-0.44%) |
Jul 10, 2006 | 8.231 | 8.249 | 8.122 | 8.189 | 7,786,455 | +0.04(+0.52%) |
Jul 07, 2006 | 8.207 | 8.219 | 8.092 | 8.146 | 2,106,733 | -0.08(-1.03%) |
Jul 06, 2006 | 8.249 | 8.298 | 8.207 | 8.231 | 2,047,713 | +0.07(+0.89%) |
Jul 05, 2006 | 8.189 | 8.249 | 8.074 | 8.158 | 1,473,015 | -0.10(-1.18%) |
Jul 03, 2006 | 8.201 | 8.286 | 8.195 | 8.256 | 478,255 | +0.05(+0.67%) |
Jun 30, 2006 | 8.237 | 8.237 | 8.134 | 8.201 | 1,156,485 | +0.04(+0.52%) |
Jun 29, 2006 | 7.977 | 8.183 | 7.964 | 8.158 | 1,555,444 | +0.27(+3.46%) |
Jun 28, 2006 | 7.849 | 7.898 | 7.825 | 7.886 | 259,817 | +0.08(+1.01%) |
Jun 27, 2006 | 7.922 | 7.958 | 7.795 | 7.807 | 557,058 | -0.15(-1.83%) |
Jun 26, 2006 | 7.934 | 7.977 | 7.904 | 7.952 | 946,950 | -0.01(-0.08%) |
Jun 23, 2006 | 7.892 | 7.964 | 7.855 | 7.958 | 190,082 | +0.05(+0.69%) |
Jun 22, 2006 | 7.916 | 7.928 | 7.813 | 7.904 | 1,083,947 | -0.01(-0.08%) |
Jun 21, 2006 | 7.801 | 8.007 | 7.788 | 7.910 | 1,120,546 | +0.10(+1.24%) |
Jun 20, 2006 | 7.837 | 7.879 | 7.770 | 7.813 | 1,488,182 | -0.05(-0.62%) |
Jun 19, 2006 | 7.892 | 7.952 | 7.807 | 7.861 | 878,863 | -0.04(-0.54%) |
Jun 16, 2006 | 7.952 | 7.970 | 7.861 | 7.904 | 3,978,706 | -0.01(-0.15%) |
Jun 15, 2006 | 7.819 | 7.964 | 7.807 | 7.916 | 1,547,531 | +0.16(+2.11%) |
Jun 14, 2006 | 7.613 | 7.752 | 7.552 | 7.752 | 4,512,520 | +0.21(+2.73%) |
Jun 13, 2006 | 7.631 | 7.679 | 7.522 | 7.546 | 7,084,980 | -0.22(-2.81%) |
Jun 12, 2006 | 7.928 | 7.928 | 7.764 | 7.764 | 1,388,442 | -0.12(-1.54%) |
Jun 09, 2006 | 7.928 | 7.946 | 7.849 | 7.886 | 598,767 | -0.05(-0.61%) |
Jun 08, 2006 | 7.946 | 7.946 | 7.631 | 7.934 | 4,439,982 | -0.13(-1.65%) |
Jun 07, 2006 | 8.092 | 8.165 | 8.019 | 8.068 | 3,232,225 | -0.01(-0.08%) |
Jun 06, 2006 | 8.043 | 8.177 | 7.916 | 8.074 | 4,997,205 | -0.02(-0.22%) |
Jun 05, 2006 | 8.207 | 8.213 | 8.037 | 8.092 | 3,136,936 | -0.10(-1.26%) |
Jun 02, 2006 | 8.189 | 8.237 | 8.140 | 8.195 | 2,664,121 | +0.01(+0.07%) |
Jun 01, 2006 | 8.068 | 8.207 | 8.043 | 8.189 | 1,156,156 | +0.06(+0.75%) |
May 31, 2006 | 8.074 | 8.134 | 8.025 | 8.128 | 1,445,318 | +0.09(+1.13%) |
May 30, 2006 | 8.183 | 8.183 | 8.013 | 8.037 | 2,432,989 | -0.21(-2.57%) |
May 26, 2006 | 8.274 | 8.286 | 8.183 | 8.249 | 2,399,852 | +0.04(+0.52%) |
May 25, 2006 | 8.158 | 8.243 | 8.110 | 8.207 | 4,110,264 | +0.06(+0.74%) |
May 24, 2006 | 8.116 | 8.219 | 8.068 | 8.146 | 1,971,383 | +0.06(+0.75%) |
May 23, 2006 | 8.165 | 8.322 | 8.086 | 8.086 | 3,352,407 | -0.07(-0.89%) |
May 22, 2006 | 8.201 | 8.225 | 7.995 | 8.158 | 5,946,299 | -0.22(-2.68%) |
May 19, 2006 | 8.322 | 8.444 | 8.298 | 8.383 | 1,551,158 | +0.09(+1.10%) |
May 18, 2006 | 8.401 | 8.492 | 8.286 | 8.292 | 1,708,268 | -0.11(-1.30%) |
May 17, 2006 | 8.535 | 8.535 | 8.177 | 8.401 | 5,749,622 | -0.07(-0.79%) |
May 16, 2006 | 8.535 | 8.535 | 8.462 | 8.468 | 3,948,207 | +0.02(+0.22%) |
May 15, 2006 | 8.480 | 8.480 | 8.340 | 8.450 | 5,952,893 | -0.08(-1.00%) |
May 12, 2006 | 8.698 | 8.698 | 8.492 | 8.535 | 4,261,440 | -0.16(-1.88%) |
May 11, 2006 | 8.820 | 8.826 | 8.638 | 8.698 | 6,817,249 | -0.07(-0.76%) |
May 10, 2006 | 8.795 | 8.822 | 8.741 | 8.765 | 1,340,303 | -0.11(-1.23%) |
May 09, 2006 | 8.856 | 8.899 | 8.820 | 8.874 | 2,227,409 | -0.08(-0.88%) |
May 08, 2006 | 8.947 | 8.959 | 8.929 | 8.953 | 1,574,403 | +0.05(+0.61%) |
May 05, 2006 | 8.917 | 8.935 | 8.880 | 8.899 | 1,240,728 | +0.02(+0.27%) |
May 04, 2006 | 8.856 | 8.892 | 8.832 | 8.874 | 2,226,255 | +0.04(+0.41%) |
May 03, 2006 | 8.856 | 8.856 | 8.783 | 8.838 | 2,272,416 | +0.04(+0.48%) |
May 02, 2006 | 8.783 | 8.801 | 8.765 | 8.795 | 1,653,865 | +0.16(+1.83%) |