Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.583 | 8.583 | 8.489 | 8.496 | 114,105 | -0.09(-1.07%) |
Apr 27, 2007 | 8.613 | 8.613 | 8.577 | 8.588 | 89,746 | -0.03(-0.34%) |
Apr 26, 2007 | 8.619 | 8.634 | 8.586 | 8.617 | 146,158 | +0.04(+0.42%) |
Apr 25, 2007 | 8.588 | 8.598 | 8.541 | 8.581 | 100,003 | +0.02(+0.27%) |
Apr 24, 2007 | 8.556 | 8.580 | 8.501 | 8.558 | 1,014,132 | -0.02(-0.22%) |
Apr 23, 2007 | 8.556 | 8.578 | 8.553 | 8.577 | 551,298 | +0.02(+0.27%) |
Apr 20, 2007 | 8.525 | 8.553 | 8.524 | 8.553 | 55,770 | +0.10(+1.20%) |
Apr 19, 2007 | 8.478 | 8.478 | 8.419 | 8.452 | 89,746 | -0.05(-0.61%) |
Apr 18, 2007 | 8.550 | 8.550 | 8.491 | 8.503 | 121,798 | -0.07(-0.76%) |
Apr 17, 2007 | 8.564 | 8.573 | 8.549 | 8.569 | 482,065 | +0.03(+0.40%) |
Apr 16, 2007 | 8.499 | 8.544 | 8.486 | 8.534 | 214,108 | +0.11(+1.33%) |
Apr 13, 2007 | 8.428 | 8.428 | 8.389 | 8.422 | 50,001 | -0.01(-0.11%) |
Apr 12, 2007 | 8.361 | 8.436 | 8.361 | 8.432 | 82,053 | +0.09(+1.03%) |
Apr 11, 2007 | 8.357 | 8.358 | 8.311 | 8.346 | 44,873 | -0.03(-0.39%) |
Apr 10, 2007 | 8.375 | 8.396 | 8.372 | 8.379 | 556,426 | +0.01(+0.09%) |
Apr 09, 2007 | 8.405 | 8.405 | 8.363 | 8.371 | 131,414 | -0.01(-0.17%) |
Apr 05, 2007 | 8.329 | 8.399 | 8.329 | 8.385 | 498,732 | +0.05(+0.54%) |
Apr 04, 2007 | 8.329 | 8.343 | 8.296 | 8.340 | 250,007 | +0.03(+0.36%) |
Apr 03, 2007 | 8.255 | 8.322 | 8.255 | 8.310 | 86,541 | +0.10(+1.20%) |
Apr 02, 2007 | 8.202 | 8.212 | 8.163 | 8.212 | 220,519 | +0.03(+0.42%) |
Mar 30, 2007 | 8.155 | 8.210 | 8.138 | 8.177 | 67,950 | +0.01(+0.17%) |
Mar 29, 2007 | 8.202 | 8.202 | 8.109 | 8.163 | 222,442 | +0.01(+0.11%) |
Mar 28, 2007 | 8.145 | 8.173 | 8.132 | 8.154 | 178,851 | -0.02(-0.23%) |
Mar 27, 2007 | 8.187 | 8.188 | 8.146 | 8.173 | 528,220 | -0.04(-0.47%) |
Mar 26, 2007 | 8.241 | 8.244 | 8.151 | 8.212 | 115,388 | -0.07(-0.81%) |
Mar 23, 2007 | 8.272 | 8.282 | 8.252 | 8.279 | 62,822 | +0.02(+0.23%) |
Mar 22, 2007 | 8.263 | 8.265 | 8.213 | 8.260 | 81,412 | +0.02(+0.30%) |
Mar 21, 2007 | 8.155 | 8.247 | 8.120 | 8.235 | 143,594 | +0.07(+0.82%) |
Mar 20, 2007 | 8.106 | 8.173 | 8.106 | 8.168 | 141,670 | +0.04(+0.48%) |
Mar 19, 2007 | 8.091 | 8.129 | 8.079 | 8.129 | 327,573 | +0.09(+1.11%) |
Mar 16, 2007 | 8.049 | 8.060 | 8.020 | 8.040 | 64,745 | -0.01(-0.17%) |
Mar 15, 2007 | 8.056 | 8.056 | 8.026 | 8.054 | 52,565 | +0.01(+0.16%) |
Mar 14, 2007 | 7.998 | 8.044 | 7.956 | 8.042 | 169,876 | +0.04(+0.53%) |
Mar 13, 2007 | 8.101 | 8.093 | 7.998 | 7.999 | 91,669 | -0.10(-1.25%) |
Mar 12, 2007 | 8.048 | 8.120 | 8.048 | 8.101 | 110,900 | +0.02(+0.21%) |
Mar 09, 2007 | 8.085 | 8.093 | 8.045 | 8.084 | 431,423 | +0.04(+0.45%) |
Mar 08, 2007 | 8.070 | 8.095 | 8.042 | 8.048 | 123,721 | +0.05(+0.60%) |
Mar 07, 2007 | 8.004 | 8.020 | 7.982 | 7.999 | 123,721 | -0.01(-0.12%) |
Mar 06, 2007 | 7.962 | 8.010 | 7.934 | 8.009 | 174,364 | +0.14(+1.76%) |
Mar 05, 2007 | 7.918 | 7.981 | 7.870 | 7.870 | 548,093 | -0.12(-1.56%) |
Mar 02, 2007 | 8.081 | 8.082 | 7.995 | 7.995 | 69,873 | -0.09(-1.06%) |
Mar 01, 2007 | 8.004 | 8.120 | 7.984 | 8.081 | 226,929 | -0.03(-0.39%) |
Feb 28, 2007 | 8.087 | 8.182 | 7.979 | 8.112 | 239,109 | +0.03(+0.32%) |
Feb 27, 2007 | 8.190 | 8.232 | 7.937 | 8.087 | 541,682 | -0.24(-2.83%) |
Feb 26, 2007 | 8.400 | 8.400 | 8.305 | 8.322 | 454,404 | -0.07(-0.80%) |
Feb 23, 2007 | 8.368 | 8.391 | 8.336 | 8.389 | 150,004 | +0.00(+0.00%) |
Feb 22, 2007 | 8.416 | 8.416 | 8.346 | 8.389 | 141,670 | -0.00(-0.04%) |
Feb 21, 2007 | 8.402 | 8.413 | 8.375 | 8.393 | 133,337 | -0.08(-0.90%) |
Feb 20, 2007 | 8.419 | 8.469 | 8.389 | 8.469 | 112,182 | +0.04(+0.44%) |
Feb 16, 2007 | 8.416 | 8.432 | 8.386 | 8.432 | 233,340 | -0.00(-0.04%) |
Feb 15, 2007 | 8.424 | 8.439 | 8.410 | 8.435 | 142,953 | +0.00(+0.04%) |
Feb 14, 2007 | 8.441 | 8.455 | 8.419 | 8.432 | 90,387 | +0.01(+0.17%) |
Feb 13, 2007 | 8.424 | 8.424 | 8.371 | 8.418 | 163,466 | +0.02(+0.30%) |
Feb 12, 2007 | 8.419 | 8.435 | 8.379 | 8.393 | 275,008 | -0.05(-0.54%) |
Feb 09, 2007 | 8.517 | 8.530 | 8.414 | 8.438 | 243,597 | -0.07(-0.88%) |
Feb 08, 2007 | 8.479 | 8.520 | 8.479 | 8.513 | 258,341 | +0.03(+0.37%) |
Feb 07, 2007 | 8.441 | 8.481 | 8.439 | 8.481 | 289,752 | +0.02(+0.26%) |
Feb 06, 2007 | 8.506 | 8.506 | 8.435 | 8.460 | 219,878 | -0.03(-0.39%) |
Feb 05, 2007 | 8.481 | 8.492 | 8.469 | 8.492 | 475,655 | -0.00(-0.06%) |
Feb 02, 2007 | 8.502 | 8.533 | 8.488 | 8.497 | 445,526 | +0.05(+0.63%) |
Feb 01, 2007 | 8.441 | 8.447 | 8.416 | 8.444 | 305,778 | +0.01(+0.11%) |
Jan 31, 2007 | 8.375 | 8.438 | 8.355 | 8.435 | 278,213 | +0.05(+0.58%) |
Jan 30, 2007 | 8.344 | 8.388 | 8.340 | 8.386 | 340,394 | +0.08(+0.96%) |
Jan 29, 2007 | 8.255 | 8.307 | 8.254 | 8.307 | 122,439 | +0.08(+1.02%) |
Jan 26, 2007 | 8.218 | 8.229 | 8.165 | 8.223 | 57,052 | +0.01(+0.17%) |
Jan 25, 2007 | 8.247 | 8.265 | 8.202 | 8.208 | 109,618 | -0.04(-0.49%) |
Jan 24, 2007 | 8.199 | 8.249 | 8.199 | 8.249 | 353,215 | +0.06(+0.76%) |
Jan 23, 2007 | 8.174 | 8.215 | 8.171 | 8.187 | 146,158 | -0.02(-0.21%) |
Jan 22, 2007 | 8.254 | 8.254 | 8.196 | 8.204 | 559,632 | -0.04(-0.51%) |
Jan 19, 2007 | 8.205 | 8.247 | 8.197 | 8.246 | 304,496 | +0.02(+0.21%) |
Jan 18, 2007 | 8.265 | 8.268 | 8.227 | 8.229 | 257,700 | -0.03(-0.38%) |
Jan 17, 2007 | 8.204 | 8.277 | 8.199 | 8.260 | 591,043 | +0.06(+0.68%) |
Jan 16, 2007 | 8.230 | 8.249 | 8.190 | 8.204 | 421,807 | +0.00(+0.00%) |
Jan 12, 2007 | 8.184 | 8.227 | 8.173 | 8.204 | 1,199,394 | +0.04(+0.48%) |
Jan 11, 2007 | 8.106 | 8.177 | 8.098 | 8.165 | 897,462 | +0.10(+1.20%) |
Jan 10, 2007 | 8.021 | 8.077 | 7.995 | 8.068 | 1,719,282 | +0.02(+0.27%) |
Jan 09, 2007 | 8.071 | 8.075 | 8.021 | 8.046 | 227,570 | +0.05(+0.64%) |
Jan 08, 2007 | 7.953 | 8.001 | 7.951 | 7.995 | 544,888 | +0.08(+0.99%) |
Jan 05, 2007 | 7.953 | 7.959 | 7.915 | 7.917 | 196,800 | -0.03(-0.37%) |
Jan 04, 2007 | 7.904 | 7.950 | 7.904 | 7.946 | 31,411 | +0.02(+0.32%) |
Jan 03, 2007 | 8.023 | 8.024 | 7.901 | 7.921 | 26,923 | -0.04(-0.53%) |
Dec 29, 2006 | 7.989 | 8.009 | 7.964 | 7.964 | 62,822 | -0.05(-0.56%) |
Dec 28, 2006 | 8.003 | 8.013 | 7.981 | 8.009 | 22,436 | -0.01(-0.14%) |
Dec 27, 2006 | 8.018 | 8.045 | 8.004 | 8.020 | 71,797 | +0.03(+0.35%) |
Dec 26, 2006 | 7.965 | 7.995 | 7.964 | 7.992 | 89,105 | +0.06(+0.79%) |
Dec 22, 2006 | 7.965 | 7.965 | 7.929 | 7.929 | 257,700 | -0.07(-0.84%) |
Dec 21, 2006 | 8.045 | 8.045 | 7.990 | 7.996 | 17,308 | -0.03(-0.39%) |
Dec 20, 2006 | 8.020 | 8.046 | 8.015 | 8.028 | 30,129 | +0.01(+0.14%) |
Dec 19, 2006 | 7.956 | 8.026 | 7.956 | 8.017 | 45,514 | +0.01(+0.16%) |
Dec 18, 2006 | 8.060 | 8.060 | 7.999 | 8.004 | 64,104 | -0.05(-0.62%) |
Dec 15, 2006 | 8.052 | 8.071 | 8.049 | 8.054 | 15,385 | +0.02(+0.25%) |
Dec 14, 2006 | 8.048 | 8.090 | 8.034 | 8.034 | 109,618 | +0.01(+0.16%) |
Dec 13, 2006 | 8.073 | 8.076 | 8.004 | 8.021 | 289,752 | -0.02(-0.19%) |
Dec 12, 2006 | 8.020 | 8.037 | 7.990 | 8.037 | 110,900 | +0.02(+0.19%) |
Dec 11, 2006 | 8.023 | 8.046 | 8.004 | 8.021 | 25,641 | +0.04(+0.47%) |
Dec 08, 2006 | 7.995 | 7.998 | 7.945 | 7.984 | 23,718 | +0.01(+0.17%) |
Dec 07, 2006 | 8.034 | 8.034 | 7.962 | 7.970 | 62,181 | -0.03(-0.35%) |
Dec 06, 2006 | 7.954 | 8.006 | 7.954 | 7.998 | 33,975 | +0.07(+0.83%) |
Dec 05, 2006 | 7.934 | 7.951 | 7.928 | 7.932 | 367,318 | +0.03(+0.33%) |
Dec 04, 2006 | 7.853 | 7.907 | 7.847 | 7.906 | 711,559 | +0.16(+2.08%) |
Dec 01, 2006 | 7.716 | 7.745 | 7.691 | 7.745 | 24,359 | +0.00(+0.00%) |
Nov 30, 2006 | 7.722 | 7.756 | 7.711 | 7.745 | 34,616 | -0.01(-0.16%) |
Nov 29, 2006 | 7.755 | 7.775 | 7.739 | 7.758 | 28,847 | +0.04(+0.51%) |
Nov 28, 2006 | 7.730 | 7.730 | 7.697 | 7.719 | 670,532 | +0.01(+0.16%) |
Nov 27, 2006 | 7.800 | 7.800 | 7.678 | 7.706 | 707,713 | -0.11(-1.41%) |
Nov 24, 2006 | 7.815 | 7.828 | 7.792 | 7.817 | 17,949 | -0.02(-0.30%) |
Nov 22, 2006 | 7.828 | 7.853 | 7.822 | 7.840 | 169,235 | +0.00(+0.02%) |
Nov 21, 2006 | 7.823 | 7.840 | 7.795 | 7.839 | 89,746 | +0.13(+1.66%) |
Nov 20, 2006 | 7.703 | 7.719 | 7.686 | 7.711 | 80,771 | +0.00(+0.04%) |
Nov 17, 2006 | 7.722 | 7.722 | 7.661 | 7.708 | 63,463 | -0.01(-0.16%) |
Nov 16, 2006 | 7.683 | 7.722 | 7.683 | 7.720 | 34,616 | +0.05(+0.59%) |
Nov 15, 2006 | 7.666 | 7.687 | 7.666 | 7.675 | 39,103 | +0.02(+0.33%) |
Nov 14, 2006 | 7.555 | 7.650 | 7.544 | 7.650 | 124,362 | +0.07(+0.97%) |
Nov 13, 2006 | 7.647 | 7.662 | 7.577 | 7.577 | 21,795 | -0.07(-0.96%) |
Nov 10, 2006 | 7.603 | 7.655 | 7.580 | 7.650 | 30,129 | +0.05(+0.72%) |
Nov 09, 2006 | 7.706 | 7.706 | 7.574 | 7.595 | 107,695 | -0.10(-1.26%) |
Nov 08, 2006 | 7.669 | 7.701 | 7.652 | 7.692 | 96,797 | -0.05(-0.58%) |
Nov 07, 2006 | 7.756 | 7.772 | 7.720 | 7.737 | 78,848 | +0.01(+0.16%) |
Nov 06, 2006 | 7.638 | 7.725 | 7.638 | 7.725 | 67,309 | +0.11(+1.48%) |
Nov 03, 2006 | 7.608 | 7.644 | 7.594 | 7.613 | 57,694 | +0.01(+0.18%) |
Nov 02, 2006 | 7.533 | 7.599 | 7.533 | 7.599 | 30,770 | +0.04(+0.56%) |
Nov 01, 2006 | 7.616 | 7.616 | 7.549 | 7.556 | 32,693 | -0.03(-0.45%) |
Oct 31, 2006 | 7.606 | 7.611 | 7.588 | 7.591 | 239,750 | -0.02(-0.21%) |
Oct 30, 2006 | 7.574 | 7.617 | 7.574 | 7.606 | 17,308 | +0.01(+0.08%) |
Oct 27, 2006 | 7.628 | 7.628 | 7.600 | 7.600 | 43,591 | -0.04(-0.49%) |
Oct 26, 2006 | 7.550 | 7.644 | 7.542 | 7.638 | 67,309 | +0.07(+0.97%) |
Oct 25, 2006 | 7.572 | 7.583 | 7.537 | 7.564 | 90,387 | +0.02(+0.23%) |
Oct 24, 2006 | 7.566 | 7.602 | 7.521 | 7.547 | 17,308 | -0.01(-0.10%) |
Oct 23, 2006 | 7.511 | 7.558 | 7.506 | 7.555 | 44,873 | +0.03(+0.41%) |
Oct 20, 2006 | 7.527 | 7.541 | 7.517 | 7.524 | 30,129 | +0.01(+0.10%) |
Oct 19, 2006 | 7.505 | 7.516 | 7.468 | 7.516 | 28,847 | +0.04(+0.50%) |
Oct 18, 2006 | 7.514 | 7.514 | 7.463 | 7.478 | 48,078 | +0.05(+0.63%) |
Oct 17, 2006 | 7.438 | 7.438 | 7.399 | 7.432 | 35,898 | -0.02(-0.23%) |
Oct 16, 2006 | 7.441 | 7.480 | 7.439 | 7.449 | 201,288 | -0.01(-0.19%) |
Oct 13, 2006 | 7.521 | 7.521 | 7.463 | 7.463 | 42,308 | -0.02(-0.33%) |
Oct 12, 2006 | 7.482 | 7.488 | 7.458 | 7.488 | 26,923 | +0.04(+0.57%) |
Oct 11, 2006 | 7.471 | 7.478 | 7.424 | 7.446 | 31,411 | -0.01(-0.19%) |
Oct 10, 2006 | 7.457 | 7.460 | 7.433 | 7.460 | 19,231 | -0.00(-0.04%) |
Oct 09, 2006 | 7.447 | 7.464 | 7.414 | 7.463 | 77,566 | +0.03(+0.40%) |
Oct 06, 2006 | 7.472 | 7.472 | 7.433 | 7.433 | 65,386 | -0.04(-0.56%) |
Oct 05, 2006 | 7.404 | 7.475 | 7.404 | 7.475 | 58,335 | +0.08(+1.12%) |
Oct 04, 2006 | 7.330 | 7.393 | 7.330 | 7.393 | 39,103 | +0.14(+1.87%) |
Oct 03, 2006 | 7.190 | 7.282 | 7.188 | 7.257 | 26,282 | +0.05(+0.63%) |
Oct 02, 2006 | 7.277 | 7.277 | 7.194 | 7.212 | 158,338 | -0.06(-0.85%) |
Sep 29, 2006 | 7.299 | 7.299 | 7.273 | 7.273 | 24,359 | -0.02(-0.31%) |
Sep 28, 2006 | 7.262 | 7.296 | 7.246 | 7.296 | 16,026 | +0.02(+0.26%) |
Sep 27, 2006 | 7.241 | 7.277 | 7.238 | 7.277 | 28,847 | +0.02(+0.21%) |
Sep 26, 2006 | 7.271 | 7.283 | 7.238 | 7.262 | 74,361 | -0.03(-0.41%) |
Sep 25, 2006 | 7.296 | 7.299 | 7.238 | 7.291 | 8,974 | +0.02(+0.21%) |
Sep 22, 2006 | 7.402 | 7.402 | 7.246 | 7.276 | 52,565 | -0.16(-2.10%) |
Sep 21, 2006 | 7.519 | 7.519 | 7.413 | 7.432 | 40,385 | -0.06(-0.81%) |
Sep 20, 2006 | 7.433 | 7.494 | 7.433 | 7.492 | 23,077 | +0.06(+0.86%) |
Sep 19, 2006 | 7.447 | 7.447 | 7.393 | 7.428 | 28,205 | -0.00(-0.04%) |
Sep 18, 2006 | 7.443 | 7.457 | 7.413 | 7.432 | 97,438 | +0.00(+0.02%) |
Sep 15, 2006 | 7.441 | 7.464 | 7.416 | 7.430 | 30,129 | +0.01(+0.15%) |
Sep 14, 2006 | 7.394 | 7.422 | 7.360 | 7.419 | 30,129 | +0.02(+0.30%) |
Sep 13, 2006 | 7.421 | 7.421 | 7.368 | 7.397 | 89,105 | -0.01(-0.13%) |
Sep 12, 2006 | 7.324 | 7.410 | 7.296 | 7.407 | 104,490 | +0.10(+1.43%) |
Sep 11, 2006 | 7.282 | 7.304 | 7.243 | 7.302 | 55,770 | -0.00(-0.02%) |
Sep 08, 2006 | 7.280 | 7.310 | 7.280 | 7.304 | 30,129 | +0.03(+0.47%) |
Sep 07, 2006 | 7.254 | 7.302 | 7.254 | 7.269 | 40,385 | -0.03(-0.47%) |
Sep 06, 2006 | 7.316 | 7.347 | 7.293 | 7.304 | 36,539 | -0.03(-0.47%) |
Sep 05, 2006 | 7.377 | 7.377 | 7.338 | 7.338 | 44,232 | -0.04(-0.53%) |
Sep 01, 2006 | 7.374 | 7.393 | 7.360 | 7.377 | 60,899 | +0.01(+0.19%) |
Aug 31, 2006 | 7.330 | 7.363 | 7.327 | 7.363 | 71,797 | +0.04(+0.51%) |
Aug 30, 2006 | 7.321 | 7.341 | 7.321 | 7.326 | 55,770 | -0.00(-0.04%) |
Aug 29, 2006 | 7.297 | 7.329 | 7.262 | 7.329 | 106,413 | +0.05(+0.75%) |
Aug 28, 2006 | 7.251 | 7.279 | 7.251 | 7.274 | 51,924 | +0.04(+0.52%) |
Aug 25, 2006 | 7.215 | 7.254 | 7.215 | 7.237 | 82,053 | +0.01(+0.09%) |
Aug 24, 2006 | 7.171 | 7.249 | 7.171 | 7.230 | 94,874 | +0.09(+1.22%) |
Aug 23, 2006 | 7.229 | 7.238 | 7.137 | 7.143 | 76,925 | -0.05(-0.69%) |
Aug 22, 2006 | 7.194 | 7.215 | 7.193 | 7.193 | 19,872 | -0.06(-0.86%) |
Aug 21, 2006 | 7.249 | 7.257 | 7.232 | 7.255 | 21,795 | -0.02(-0.30%) |
Aug 18, 2006 | 7.241 | 7.277 | 7.227 | 7.277 | 21,795 | +0.02(+0.28%) |
Aug 17, 2006 | 7.149 | 7.274 | 7.149 | 7.257 | 42,950 | +0.11(+1.51%) |
Aug 16, 2006 | 7.146 | 7.156 | 7.131 | 7.149 | 28,205 | +0.03(+0.46%) |
Aug 15, 2006 | 7.063 | 7.117 | 7.063 | 7.117 | 21,154 | +0.12(+1.78%) |
Aug 14, 2006 | 7.049 | 7.065 | 6.992 | 6.992 | 35,898 | -0.03(-0.42%) |
Aug 11, 2006 | 7.012 | 7.032 | 6.996 | 7.021 | 42,308 | +0.00(+0.00%) |
Aug 10, 2006 | 6.962 | 7.040 | 6.962 | 7.021 | 26,282 | +0.02(+0.31%) |
Aug 09, 2006 | 7.045 | 7.073 | 6.992 | 7.000 | 64,745 | +0.01(+0.16%) |
Aug 08, 2006 | 7.029 | 7.053 | 6.976 | 6.989 | 51,283 | -0.02(-0.22%) |
Aug 07, 2006 | 7.020 | 7.023 | 6.989 | 7.004 | 95,515 | -0.05(-0.71%) |
Aug 04, 2006 | 7.137 | 7.137 | 7.051 | 7.054 | 71,155 | -0.07(-0.94%) |
Aug 03, 2006 | 7.090 | 7.146 | 7.046 | 7.121 | 158,338 | -0.25(-3.37%) |
Aug 02, 2006 | 7.464 | 7.464 | 7.355 | 7.369 | 173,082 | +0.07(+0.92%) |
Aug 01, 2006 | 7.234 | 7.302 | 7.215 | 7.302 | 25,641 | -0.00(-0.06%) |
Jul 31, 2006 | 7.318 | 7.318 | 7.283 | 7.307 | 67,950 | -0.03(-0.47%) |
Jul 28, 2006 | 7.262 | 7.347 | 7.262 | 7.341 | 405,140 | +0.12(+1.62%) |
Jul 27, 2006 | 7.272 | 7.272 | 7.198 | 7.224 | 114,105 | -0.04(-0.49%) |
Jul 26, 2006 | 7.191 | 7.302 | 7.160 | 7.260 | 495,527 | +0.05(+0.67%) |
Jul 25, 2006 | 7.059 | 7.240 | 7.043 | 7.212 | 627,582 | +0.14(+1.96%) |
Jul 24, 2006 | 7.029 | 7.074 | 7.029 | 7.073 | 27,564 | +0.08(+1.12%) |
Jul 21, 2006 | 7.007 | 7.045 | 6.995 | 6.995 | 10,256 | -0.07(-0.95%) |
Jul 20, 2006 | 7.143 | 7.143 | 7.051 | 7.062 | 27,564 | -0.07(-0.98%) |
Jul 19, 2006 | 6.996 | 7.141 | 6.996 | 7.132 | 562,837 | +0.17(+2.44%) |
Jul 18, 2006 | 6.998 | 6.998 | 6.914 | 6.962 | 55,770 | -0.01(-0.13%) |
Jul 17, 2006 | 6.973 | 6.989 | 6.968 | 6.971 | 210,903 | +0.01(+0.09%) |
Jul 14, 2006 | 7.020 | 7.020 | 6.922 | 6.965 | 27,564 | -0.06(-0.82%) |
Jul 13, 2006 | 7.074 | 7.084 | 7.020 | 7.023 | 44,873 | -0.07(-1.05%) |
Jul 12, 2006 | 7.159 | 7.160 | 7.098 | 7.098 | 261,546 | -0.09(-1.24%) |
Jul 11, 2006 | 7.146 | 7.187 | 7.118 | 7.187 | 69,873 | +0.03(+0.48%) |
Jul 10, 2006 | 7.176 | 7.190 | 7.129 | 7.152 | 58,976 | +0.01(+0.17%) |
Jul 07, 2006 | 7.126 | 7.171 | 7.124 | 7.140 | 63,463 | -0.00(-0.02%) |
Jul 06, 2006 | 7.165 | 7.174 | 7.129 | 7.141 | 65,386 | +0.01(+0.20%) |
Jul 05, 2006 | 7.145 | 7.145 | 7.095 | 7.127 | 31,411 | -0.06(-0.80%) |
Jul 03, 2006 | 7.137 | 7.185 | 7.137 | 7.185 | 20,513 | +0.04(+0.55%) |
Jun 30, 2006 | 7.162 | 7.163 | 7.123 | 7.146 | 78,848 | +0.08(+1.08%) |
Jun 29, 2006 | 7.035 | 7.118 | 7.035 | 7.070 | 18,590 | +0.06(+0.87%) |
Jun 28, 2006 | 6.993 | 7.021 | 6.964 | 7.009 | 24,359 | +0.01(+0.16%) |
Jun 27, 2006 | 7.062 | 7.065 | 6.995 | 6.998 | 15,385 | -0.10(-1.36%) |
Jun 26, 2006 | 7.113 | 7.151 | 7.088 | 7.095 | 101,285 | -0.12(-1.72%) |
Jun 23, 2006 | 7.238 | 7.238 | 7.219 | 7.219 | 8,974 | -0.03(-0.41%) |
Jun 22, 2006 | 7.194 | 7.249 | 7.193 | 7.249 | 26,923 | -0.01(-0.17%) |
Jun 21, 2006 | 7.254 | 7.296 | 7.238 | 7.261 | 60,258 | +0.02(+0.23%) |
Jun 20, 2006 | 7.223 | 7.265 | 7.223 | 7.244 | 46,796 | -0.04(-0.49%) |
Jun 19, 2006 | 7.399 | 7.399 | 7.269 | 7.280 | 75,643 | -0.11(-1.50%) |
Jun 16, 2006 | 7.436 | 7.449 | 7.379 | 7.391 | 64,104 | -0.01(-0.17%) |
Jun 15, 2006 | 7.297 | 7.428 | 7.297 | 7.404 | 87,182 | +0.17(+2.39%) |
Jun 14, 2006 | 7.226 | 7.244 | 7.202 | 7.230 | 28,205 | +0.01(+0.11%) |
Jun 13, 2006 | 7.301 | 7.301 | 7.223 | 7.223 | 26,923 | -0.06(-0.84%) |
Jun 12, 2006 | 7.371 | 7.371 | 7.272 | 7.283 | 16,667 | -0.07(-0.98%) |
Jun 09, 2006 | 7.407 | 7.407 | 7.355 | 7.355 | 13,461 | -0.04(-0.55%) |
Jun 08, 2006 | 7.358 | 7.396 | 7.297 | 7.396 | 16,667 | -0.01(-0.13%) |
Jun 07, 2006 | 7.449 | 7.463 | 7.405 | 7.405 | 14,102 | +0.05(+0.61%) |
Jun 06, 2006 | 7.379 | 7.379 | 7.332 | 7.360 | 16,667 | -0.03(-0.40%) |
Jun 05, 2006 | 7.505 | 7.505 | 7.389 | 7.389 | 66,668 | -0.14(-1.82%) |
Jun 02, 2006 | 7.508 | 7.527 | 7.477 | 7.527 | 219,878 | +0.04(+0.52%) |
Jun 01, 2006 | 7.433 | 7.488 | 7.433 | 7.488 | 50,001 | +0.08(+1.12%) |
May 31, 2006 | 7.371 | 7.419 | 7.369 | 7.405 | 69,232 | +0.05(+0.61%) |
May 30, 2006 | 7.432 | 7.432 | 7.360 | 7.360 | 35,257 | -0.10(-1.30%) |
May 26, 2006 | 7.424 | 7.457 | 7.388 | 7.457 | 99,361 | +0.05(+0.70%) |
May 25, 2006 | 7.404 | 7.408 | 7.382 | 7.405 | 32,693 | +0.14(+1.87%) |
May 24, 2006 | 7.293 | 7.322 | 7.238 | 7.269 | 112,182 | -0.02(-0.28%) |
May 23, 2006 | 7.343 | 7.343 | 7.290 | 7.290 | 23,077 | -0.07(-0.93%) |
May 22, 2006 | 7.363 | 7.371 | 7.287 | 7.358 | 30,770 | -0.02(-0.34%) |
May 19, 2006 | 7.446 | 7.446 | 7.372 | 7.383 | 19,872 | -0.05(-0.71%) |
May 18, 2006 | 7.472 | 7.483 | 7.436 | 7.436 | 23,718 | -0.04(-0.48%) |
May 17, 2006 | 7.535 | 7.541 | 7.461 | 7.472 | 90,387 | -0.09(-1.20%) |
May 16, 2006 | 7.542 | 7.570 | 7.542 | 7.563 | 32,693 | +0.03(+0.41%) |
May 15, 2006 | 7.485 | 7.535 | 7.485 | 7.531 | 78,207 | +0.01(+0.10%) |
May 12, 2006 | 7.566 | 7.569 | 7.524 | 7.524 | 61,540 | -0.08(-1.09%) |
May 11, 2006 | 7.659 | 7.659 | 7.606 | 7.606 | 57,694 | -0.07(-0.91%) |
May 10, 2006 | 7.706 | 7.730 | 7.677 | 7.677 | 96,156 | -0.03(-0.40%) |
May 09, 2006 | 7.731 | 7.744 | 7.708 | 7.708 | 57,052 | -0.04(-0.46%) |