Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.15 | 12.15 | 11.07 | 11.61 | 98,900 | -0.79(-6.37%) |
Apr 27, 2007 | 12.19 | 12.50 | 12.17 | 12.40 | 55,700 | +0.15(+1.22%) |
Apr 26, 2007 | 12.04 | 12.46 | 11.85 | 12.25 | 35,917 | +0.24(+2.00%) |
Apr 25, 2007 | 11.78 | 12.16 | 11.75 | 12.01 | 68,900 | +0.34(+2.91%) |
Apr 24, 2007 | 11.66 | 11.78 | 11.61 | 11.67 | 92,700 | +0.06(+0.52%) |
Apr 23, 2007 | 11.53 | 11.71 | 11.50 | 11.61 | 127,900 | +0.15(+1.31%) |
Apr 20, 2007 | 11.65 | 11.65 | 11.43 | 11.46 | 38,600 | +0.00(+0.00%) |
Apr 19, 2007 | 11.53 | 11.65 | 11.44 | 11.46 | 35,200 | -0.29(-2.47%) |
Apr 18, 2007 | 11.70 | 11.80 | 11.69 | 11.75 | 48,300 | -0.05(-0.42%) |
Apr 17, 2007 | 11.89 | 11.96 | 11.77 | 11.80 | 87,200 | -0.02(-0.17%) |
Apr 16, 2007 | 11.71 | 11.89 | 11.62 | 11.82 | 22,500 | +0.17(+1.46%) |
Apr 13, 2007 | 11.55 | 11.88 | 11.51 | 11.65 | 21,100 | +0.15(+1.30%) |
Apr 12, 2007 | 11.48 | 11.59 | 11.42 | 11.50 | 42,700 | +0.07(+0.61%) |
Apr 11, 2007 | 10.89 | 11.46 | 10.88 | 11.43 | 57,800 | +0.60(+5.54%) |
Apr 10, 2007 | 10.50 | 10.90 | 10.50 | 10.83 | 17,200 | +0.38(+3.64%) |
Apr 09, 2007 | 10.40 | 10.74 | 10.32 | 10.45 | 119,300 | +0.01(+0.10%) |
Apr 05, 2007 | 10.28 | 10.50 | 10.28 | 10.44 | 52,600 | +0.15(+1.46%) |
Apr 04, 2007 | 10.35 | 10.50 | 10.26 | 10.29 | 39,500 | -0.11(-1.06%) |
Apr 03, 2007 | 10.45 | 10.45 | 10.35 | 10.40 | 85,500 | +0.04(+0.39%) |
Apr 02, 2007 | 11.44 | 11.44 | 10.02 | 10.36 | 87,800 | +0.00(+0.00%) |
Mar 30, 2007 | 10.46 | 10.80 | 10.33 | 10.36 | 37,600 | -0.06(-0.58%) |
Mar 29, 2007 | 10.01 | 10.78 | 10.01 | 10.42 | 97,000 | +0.42(+4.20%) |
Mar 28, 2007 | 10.00 | 10.18 | 9.970 | 10.00 | 42,800 | -0.05(-0.50%) |
Mar 27, 2007 | 9.840 | 10.19 | 9.750 | 10.05 | 64,400 | +0.26(+2.66%) |
Mar 26, 2007 | 10.55 | 10.58 | 9.790 | 9.790 | 72,400 | -0.41(-4.02%) |
Mar 23, 2007 | 10.16 | 10.26 | 10.07 | 10.20 | 216,000 | +0.00(+0.00%) |
Mar 22, 2007 | 10.21 | 10.40 | 10.12 | 10.20 | 50,900 | -0.10(-0.97%) |
Mar 21, 2007 | 11.09 | 11.09 | 10.27 | 10.30 | 29,600 | -0.79(-7.12%) |
Mar 20, 2007 | 11.38 | 11.39 | 10.93 | 11.09 | 22,200 | -0.29(-2.55%) |
Mar 19, 2007 | 10.90 | 11.44 | 10.81 | 11.38 | 27,400 | +0.38(+3.45%) |
Mar 16, 2007 | 10.80 | 11.07 | 10.80 | 11.00 | 13,000 | +0.13(+1.20%) |
Mar 15, 2007 | 11.02 | 11.02 | 10.83 | 10.87 | 13,400 | -0.11(-1.00%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.93 | 10.98 | 12,500 | -0.01(-0.09%) |
Mar 13, 2007 | 10.98 | 11.13 | 10.76 | 10.99 | 35,700 | +0.01(+0.09%) |
Mar 12, 2007 | 10.52 | 10.99 | 10.43 | 10.98 | 40,600 | +0.57(+5.48%) |
Mar 09, 2007 | 10.45 | 10.49 | 10.36 | 10.41 | 10,500 | -0.04(-0.38%) |
Mar 08, 2007 | 10.44 | 10.51 | 10.39 | 10.45 | 26,800 | +0.00(+0.00%) |
Mar 07, 2007 | 10.50 | 10.55 | 10.40 | 10.45 | 38,100 | +0.05(+0.48%) |
Mar 06, 2007 | 10.70 | 10.70 | 10.10 | 10.40 | 102,100 | -0.33(-3.08%) |
Mar 05, 2007 | 10.97 | 11.17 | 10.57 | 10.73 | 42,500 | -0.24(-2.19%) |
Mar 02, 2007 | 11.41 | 11.70 | 10.88 | 10.97 | 32,200 | -0.44(-3.86%) |
Mar 01, 2007 | 11.40 | 11.49 | 11.33 | 11.41 | 13,000 | +0.02(+0.18%) |
Feb 28, 2007 | 11.30 | 11.49 | 11.30 | 11.39 | 11,300 | -0.04(-0.35%) |
Feb 27, 2007 | 11.70 | 11.80 | 11.22 | 11.43 | 29,900 | -0.31(-2.64%) |
Feb 26, 2007 | 11.87 | 11.97 | 11.69 | 11.74 | 21,100 | -0.07(-0.59%) |
Feb 23, 2007 | 12.20 | 12.26 | 11.80 | 11.81 | 24,000 | -0.36(-2.96%) |
Feb 22, 2007 | 11.97 | 12.68 | 11.97 | 12.17 | 84,900 | +0.00(+0.00%) |
Feb 21, 2007 | 11.71 | 12.49 | 11.70 | 12.17 | 71,800 | +0.46(+3.93%) |
Feb 20, 2007 | 11.78 | 11.80 | 11.68 | 11.71 | 17,300 | -0.05(-0.43%) |
Feb 16, 2007 | 11.77 | 11.80 | 11.76 | 11.76 | 9,100 | +0.09(+0.77%) |
Feb 15, 2007 | 11.60 | 11.80 | 11.55 | 11.67 | 26,800 | -0.13(-1.10%) |
Feb 14, 2007 | 11.70 | 11.80 | 11.68 | 11.80 | 33,800 | +0.00(+0.00%) |
Feb 13, 2007 | 10.75 | 11.99 | 10.72 | 11.80 | 85,500 | +1.09(+10.18%) |
Feb 12, 2007 | 10.32 | 10.75 | 10.28 | 10.71 | 56,800 | +0.61(+6.04%) |
Feb 09, 2007 | 10.00 | 10.28 | 10.00 | 10.10 | 101,300 | +0.10(+1.00%) |
Feb 08, 2007 | 10.75 | 10.75 | 9.790 | 10.00 | 125,200 | -0.74(-6.89%) |
Feb 07, 2007 | 11.00 | 11.00 | 10.68 | 10.74 | 32,800 | -0.26(-2.36%) |
Feb 06, 2007 | 10.75 | 11.25 | 10.73 | 11.00 | 73,300 | +0.08(+0.73%) |
Feb 05, 2007 | 10.04 | 10.92 | 10.04 | 10.92 | 43,100 | +0.88(+8.76%) |
Feb 02, 2007 | 10.09 | 10.10 | 9.930 | 10.04 | 93,700 | -0.11(-1.08%) |
Feb 01, 2007 | 10.25 | 10.30 | 9.990 | 10.15 | 24,000 | -0.08(-0.78%) |
Jan 31, 2007 | 9.950 | 10.55 | 9.950 | 10.23 | 166,800 | +0.57(+5.90%) |
Jan 30, 2007 | 9.650 | 9.680 | 9.290 | 9.660 | 21,500 | +0.01(+0.10%) |
Jan 29, 2007 | 9.660 | 9.730 | 9.530 | 9.650 | 31,500 | -0.05(-0.52%) |
Jan 26, 2007 | 9.700 | 9.710 | 9.620 | 9.700 | 22,900 | -0.01(-0.10%) |
Jan 25, 2007 | 9.600 | 9.710 | 9.560 | 9.710 | 14,700 | +0.18(+1.89%) |
Jan 24, 2007 | 9.470 | 9.550 | 9.470 | 9.530 | 6,800 | +0.07(+0.74%) |
Jan 23, 2007 | 9.400 | 9.630 | 9.350 | 9.460 | 17,600 | +0.01(+0.11%) |
Jan 22, 2007 | 9.360 | 9.490 | 9.360 | 9.450 | 10,500 | +0.10(+1.07%) |
Jan 19, 2007 | 9.230 | 9.350 | 9.230 | 9.350 | 4,600 | +0.05(+0.54%) |
Jan 18, 2007 | 9.250 | 9.300 | 9.200 | 9.300 | 28,200 | +0.04(+0.43%) |
Jan 17, 2007 | 9.340 | 9.390 | 9.230 | 9.260 | 8,300 | -0.09(-0.96%) |
Jan 16, 2007 | 9.050 | 9.360 | 9.000 | 9.350 | 16,900 | +0.33(+3.66%) |
Jan 12, 2007 | 8.990 | 9.050 | 8.951 | 9.020 | 81,000 | +0.10(+1.12%) |
Jan 11, 2007 | 8.920 | 8.960 | 8.810 | 8.920 | 8,900 | -0.03(-0.34%) |
Jan 10, 2007 | 8.690 | 9.050 | 8.690 | 8.950 | 13,300 | +0.27(+3.11%) |
Jan 09, 2007 | 8.380 | 8.690 | 8.380 | 8.680 | 4,700 | +0.27(+3.21%) |
Jan 08, 2007 | 8.450 | 8.490 | 8.320 | 8.410 | 10,800 | -0.04(-0.47%) |
Jan 05, 2007 | 8.370 | 8.450 | 8.340 | 8.450 | 10,000 | +0.04(+0.48%) |
Jan 04, 2007 | 8.330 | 8.430 | 8.260 | 8.410 | 3,500 | +0.16(+1.94%) |
Jan 03, 2007 | 8.190 | 8.290 | 8.190 | 8.250 | 10,200 | +0.06(+0.73%) |
Dec 29, 2006 | 8.010 | 8.190 | 8.010 | 8.190 | 20,000 | +0.16(+1.99%) |
Dec 28, 2006 | 8.000 | 8.060 | 8.000 | 8.030 | 7,100 | +0.03(+0.37%) |
Dec 27, 2006 | 8.010 | 8.040 | 7.950 | 8.000 | 8,300 | -0.06(-0.74%) |
Dec 26, 2006 | 8.150 | 8.150 | 7.960 | 8.060 | 12,400 | -0.17(-2.07%) |
Dec 22, 2006 | 8.190 | 8.230 | 8.130 | 8.230 | 2,500 | +0.02(+0.24%) |
Dec 21, 2006 | 8.130 | 8.210 | 8.130 | 8.210 | 1,800 | +0.13(+1.61%) |
Dec 20, 2006 | 7.950 | 8.080 | 7.950 | 8.080 | 3,600 | +0.08(+1.00%) |
Dec 19, 2006 | 8.050 | 8.050 | 7.990 | 8.000 | 1,000 | -0.03(-0.37%) |
Dec 18, 2006 | 7.920 | 8.100 | 7.920 | 8.030 | 12,800 | +0.16(+2.03%) |
Dec 15, 2006 | 7.880 | 7.900 | 7.750 | 7.870 | 22,800 | -0.03(-0.38%) |
Dec 14, 2006 | 7.890 | 7.950 | 7.860 | 7.900 | 8,000 | +0.00(+0.00%) |
Dec 13, 2006 | 7.850 | 7.940 | 7.850 | 7.900 | 1,200 | +0.01(+0.13%) |
Dec 12, 2006 | 7.700 | 7.900 | 7.690 | 7.890 | 11,100 | +0.15(+1.94%) |
Dec 11, 2006 | 8.010 | 8.160 | 7.740 | 7.740 | 15,000 | -0.26(-3.25%) |
Dec 08, 2006 | 7.990 | 8.000 | 7.800 | 8.000 | 19,400 | +0.02(+0.25%) |
Dec 07, 2006 | 7.750 | 8.000 | 7.750 | 7.980 | 10,100 | +0.23(+2.97%) |
Dec 06, 2006 | 7.670 | 7.810 | 7.650 | 7.750 | 19,500 | +0.08(+1.04%) |
Dec 05, 2006 | 7.660 | 7.690 | 7.660 | 7.670 | 10,400 | +0.11(+1.46%) |
Dec 04, 2006 | 7.450 | 7.600 | 7.380 | 7.560 | 88,400 | +0.15(+2.02%) |
Dec 01, 2006 | 7.360 | 7.410 | 7.290 | 7.410 | 43,100 | +0.17(+2.35%) |
Nov 30, 2006 | 7.350 | 7.350 | 7.220 | 7.240 | 2,800 | -0.09(-1.23%) |
Nov 29, 2006 | 7.400 | 7.400 | 7.285 | 7.330 | 12,700 | +0.17(+2.37%) |
Nov 28, 2006 | 7.160 | 7.210 | 7.160 | 7.160 | 4,700 | -0.05(-0.69%) |
Nov 27, 2006 | 7.210 | 7.210 | 7.200 | 7.210 | 2,000 | +0.05(+0.70%) |
Nov 24, 2006 | 7.210 | 7.210 | 7.160 | 7.160 | 11,300 | -0.05(-0.69%) |
Nov 22, 2006 | 7.150 | 7.240 | 7.150 | 7.210 | 22,400 | +0.03(+0.42%) |
Nov 21, 2006 | 7.160 | 7.180 | 7.150 | 7.180 | 2,500 | +0.02(+0.28%) |
Nov 20, 2006 | 7.180 | 7.183 | 7.130 | 7.160 | 16,100 | -0.02(-0.28%) |
Nov 17, 2006 | 7.110 | 7.180 | 7.070 | 7.180 | 8,100 | -0.04(-0.55%) |
Nov 16, 2006 | 7.450 | 7.580 | 7.200 | 7.220 | 21,500 | -0.13(-1.77%) |
Nov 15, 2006 | 7.410 | 7.420 | 7.310 | 7.350 | 6,500 | -0.09(-1.21%) |
Nov 14, 2006 | 7.450 | 7.460 | 7.400 | 7.440 | 10,000 | -0.02(-0.27%) |
Nov 13, 2006 | 7.250 | 7.500 | 7.250 | 7.460 | 18,100 | +0.22(+3.04%) |
Nov 10, 2006 | 7.130 | 7.260 | 7.120 | 7.240 | 9,800 | +0.10(+1.40%) |
Nov 09, 2006 | 7.050 | 7.140 | 7.000 | 7.140 | 23,400 | +0.05(+0.71%) |
Nov 08, 2006 | 7.290 | 7.290 | 7.090 | 7.090 | 23,200 | -0.24(-3.27%) |
Nov 07, 2006 | 7.570 | 7.570 | 7.250 | 7.330 | 11,300 | -0.17(-2.27%) |
Nov 06, 2006 | 7.350 | 7.520 | 7.300 | 7.500 | 5,900 | +0.20(+2.74%) |
Nov 03, 2006 | 7.130 | 7.300 | 7.130 | 7.300 | 12,700 | +0.17(+2.38%) |
Nov 02, 2006 | 7.000 | 7.130 | 6.910 | 7.130 | 20,500 | +0.07(+0.99%) |
Nov 01, 2006 | 7.300 | 7.400 | 7.000 | 7.060 | 32,000 | -0.06(-0.84%) |
Oct 31, 2006 | 7.450 | 7.450 | 7.000 | 7.120 | 23,600 | -0.35(-4.69%) |
Oct 30, 2006 | 8.140 | 8.140 | 7.211 | 7.470 | 47,300 | -0.67(-8.23%) |
Oct 27, 2006 | 8.500 | 8.750 | 8.140 | 8.140 | 34,200 | +0.34(+4.36%) |
Oct 26, 2006 | 7.680 | 7.850 | 7.670 | 7.800 | 16,800 | +0.19(+2.50%) |
Oct 25, 2006 | 7.960 | 7.970 | 7.610 | 7.610 | 12,500 | -0.37(-4.64%) |
Oct 24, 2006 | 7.960 | 7.980 | 7.960 | 7.980 | 2,400 | +0.02(+0.25%) |
Oct 23, 2006 | 7.999 | 8.010 | 7.960 | 7.960 | 18,500 | +0.00(+0.00%) |
Oct 20, 2006 | 8.000 | 8.000 | 7.960 | 7.960 | 6,000 | -0.10(-1.24%) |
Oct 19, 2006 | 7.800 | 8.070 | 7.800 | 8.060 | 6,800 | +0.20(+2.54%) |
Oct 18, 2006 | 8.000 | 8.000 | 7.860 | 7.860 | 10,400 | -0.05(-0.63%) |
Oct 17, 2006 | 8.300 | 8.300 | 7.800 | 7.910 | 16,500 | -0.41(-4.93%) |
Oct 16, 2006 | 7.800 | 8.420 | 7.780 | 8.320 | 55,700 | +0.59(+7.63%) |
Oct 13, 2006 | 7.600 | 7.750 | 7.590 | 7.730 | 10,700 | +0.23(+3.07%) |
Oct 12, 2006 | 7.500 | 7.590 | 7.490 | 7.500 | 23,400 | -0.04(-0.53%) |
Oct 11, 2006 | 7.230 | 7.540 | 7.110 | 7.540 | 35,700 | +0.36(+5.01%) |
Oct 10, 2006 | 6.770 | 7.240 | 6.770 | 7.180 | 26,000 | +0.39(+5.74%) |
Oct 09, 2006 | 6.710 | 6.810 | 6.710 | 6.790 | 5,500 | +0.03(+0.44%) |
Oct 06, 2006 | 6.730 | 6.780 | 6.730 | 6.760 | 3,000 | +0.02(+0.30%) |
Oct 05, 2006 | 6.820 | 6.920 | 6.730 | 6.740 | 19,300 | +0.02(+0.30%) |
Oct 04, 2006 | 6.710 | 6.780 | 6.550 | 6.720 | 46,200 | +0.01(+0.15%) |
Oct 03, 2006 | 7.000 | 7.040 | 6.710 | 6.710 | 26,600 | -0.27(-3.87%) |
Oct 02, 2006 | 7.120 | 7.160 | 6.940 | 6.980 | 27,600 | -0.14(-1.97%) |
Sep 29, 2006 | 7.190 | 7.190 | 7.120 | 7.120 | 8,600 | -0.12(-1.66%) |
Sep 28, 2006 | 7.100 | 7.260 | 7.100 | 7.240 | 10,700 | +0.19(+2.70%) |
Sep 27, 2006 | 7.150 | 7.160 | 7.050 | 7.050 | 4,900 | -0.10(-1.40%) |
Sep 26, 2006 | 7.110 | 7.220 | 7.110 | 7.150 | 8,400 | +0.00(+0.00%) |
Sep 25, 2006 | 7.030 | 7.190 | 7.030 | 7.150 | 10,200 | +0.08(+1.13%) |
Sep 22, 2006 | 7.150 | 7.150 | 7.020 | 7.070 | 5,000 | -0.13(-1.81%) |
Sep 21, 2006 | 7.200 | 7.220 | 7.190 | 7.200 | 7,400 | +0.01(+0.14%) |
Sep 20, 2006 | 7.220 | 7.250 | 7.190 | 7.190 | 4,500 | -0.07(-0.96%) |
Sep 19, 2006 | 7.300 | 7.480 | 7.210 | 7.260 | 13,400 | -0.14(-1.89%) |
Sep 18, 2006 | 7.250 | 7.500 | 7.210 | 7.400 | 10,800 | +0.08(+1.09%) |
Sep 15, 2006 | 7.350 | 7.420 | 7.300 | 7.320 | 9,200 | -0.04(-0.54%) |
Sep 14, 2006 | 7.320 | 7.440 | 7.300 | 7.360 | 16,600 | -0.06(-0.81%) |
Sep 13, 2006 | 7.470 | 7.680 | 7.420 | 7.420 | 27,200 | -0.07(-0.93%) |
Sep 12, 2006 | 7.430 | 7.560 | 7.430 | 7.490 | 7,500 | -0.05(-0.66%) |
Sep 11, 2006 | 7.500 | 7.640 | 7.450 | 7.540 | 33,300 | -0.34(-4.31%) |
Sep 08, 2006 | 8.400 | 8.450 | 7.850 | 7.880 | 31,600 | -0.46(-5.52%) |
Sep 07, 2006 | 8.710 | 8.720 | 8.320 | 8.340 | 14,300 | -0.39(-4.47%) |
Sep 06, 2006 | 8.610 | 8.730 | 8.520 | 8.730 | 16,000 | +0.12(+1.39%) |
Sep 05, 2006 | 8.560 | 8.730 | 8.450 | 8.610 | 23,100 | +0.13(+1.53%) |
Sep 01, 2006 | 8.570 | 8.590 | 8.360 | 8.480 | 14,400 | +0.01(+0.12%) |
Aug 31, 2006 | 8.460 | 8.610 | 8.380 | 8.470 | 24,000 | +0.06(+0.71%) |
Aug 30, 2006 | 8.470 | 8.510 | 8.300 | 8.410 | 19,700 | -0.06(-0.71%) |
Aug 29, 2006 | 8.330 | 8.520 | 8.240 | 8.470 | 7,600 | +0.21(+2.54%) |
Aug 28, 2006 | 8.300 | 8.300 | 8.190 | 8.260 | 84,700 | -0.19(-2.25%) |
Aug 25, 2006 | 8.580 | 8.580 | 8.450 | 8.450 | 3,700 | -0.09(-1.05%) |
Aug 24, 2006 | 8.950 | 8.990 | 8.500 | 8.540 | 23,100 | -0.37(-4.15%) |
Aug 23, 2006 | 9.010 | 9.010 | 8.900 | 8.910 | 10,200 | -0.08(-0.89%) |
Aug 22, 2006 | 9.400 | 9.410 | 8.970 | 8.990 | 22,600 | -0.40(-4.26%) |
Aug 21, 2006 | 9.410 | 9.650 | 9.390 | 9.390 | 20,300 | +0.08(+0.86%) |
Aug 18, 2006 | 9.570 | 9.570 | 9.220 | 9.310 | 20,700 | -0.22(-2.31%) |
Aug 17, 2006 | 9.630 | 9.730 | 9.470 | 9.530 | 35,000 | +0.00(+0.00%) |
Aug 16, 2006 | 9.400 | 9.890 | 9.400 | 9.530 | 31,500 | +0.20(+2.14%) |
Aug 15, 2006 | 8.470 | 9.420 | 8.470 | 9.330 | 33,600 | +0.96(+11.47%) |
Aug 14, 2006 | 8.380 | 8.450 | 8.330 | 8.370 | 38,500 | +0.04(+0.48%) |
Aug 11, 2006 | 8.360 | 8.360 | 8.300 | 8.330 | 2,200 | +0.02(+0.24%) |
Aug 10, 2006 | 8.410 | 8.450 | 8.310 | 8.310 | 10,100 | -0.11(-1.31%) |
Aug 09, 2006 | 8.900 | 8.900 | 8.410 | 8.420 | 42,700 | -0.49(-5.50%) |
Aug 08, 2006 | 9.150 | 9.160 | 8.880 | 8.910 | 12,200 | -0.24(-2.62%) |
Aug 07, 2006 | 9.170 | 9.180 | 9.130 | 9.150 | 6,500 | +0.02(+0.22%) |
Aug 04, 2006 | 9.200 | 9.264 | 9.020 | 9.130 | 13,900 | -0.08(-0.87%) |
Aug 03, 2006 | 9.180 | 9.390 | 9.120 | 9.210 | 32,400 | -0.05(-0.54%) |
Aug 02, 2006 | 10.01 | 10.01 | 9.180 | 9.260 | 52,500 | -0.61(-6.18%) |
Aug 01, 2006 | 9.900 | 9.980 | 9.820 | 9.870 | 22,600 | +0.03(+0.30%) |
Jul 31, 2006 | 9.930 | 10.15 | 9.820 | 9.840 | 64,700 | -0.05(-0.51%) |
Jul 28, 2006 | 9.500 | 10.51 | 9.500 | 9.890 | 153,600 | +1.41(+16.63%) |
Jul 27, 2006 | 8.450 | 8.500 | 8.150 | 8.480 | 28,100 | -0.06(-0.70%) |
Jul 26, 2006 | 8.550 | 8.570 | 8.350 | 8.540 | 10,500 | +0.03(+0.35%) |
Jul 25, 2006 | 8.530 | 8.560 | 8.440 | 8.510 | 17,100 | -0.01(-0.12%) |
Jul 24, 2006 | 8.450 | 8.520 | 8.450 | 8.520 | 4,600 | +0.12(+1.43%) |
Jul 21, 2006 | 8.500 | 8.530 | 8.250 | 8.400 | 45,400 | -0.15(-1.75%) |
Jul 20, 2006 | 8.600 | 8.600 | 8.550 | 8.550 | 2,300 | -0.07(-0.81%) |
Jul 19, 2006 | 8.700 | 8.700 | 8.570 | 8.620 | 7,700 | -0.04(-0.46%) |
Jul 18, 2006 | 8.850 | 8.850 | 8.630 | 8.660 | 7,300 | -0.14(-1.59%) |
Jul 17, 2006 | 8.650 | 8.810 | 8.650 | 8.800 | 15,500 | +0.17(+1.97%) |
Jul 14, 2006 | 8.520 | 8.630 | 8.520 | 8.630 | 10,600 | +0.11(+1.29%) |
Jul 13, 2006 | 8.270 | 8.520 | 8.240 | 8.520 | 18,900 | +0.20(+2.40%) |
Jul 12, 2006 | 8.300 | 8.360 | 8.260 | 8.320 | 9,100 | +0.02(+0.24%) |
Jul 11, 2006 | 8.300 | 8.380 | 8.260 | 8.300 | 9,100 | -0.06(-0.72%) |
Jul 10, 2006 | 8.250 | 8.440 | 8.250 | 8.360 | 6,200 | +0.11(+1.33%) |
Jul 07, 2006 | 8.300 | 8.350 | 8.250 | 8.250 | 6,000 | -0.10(-1.20%) |
Jul 06, 2006 | 8.300 | 8.400 | 8.270 | 8.350 | 22,900 | +0.10(+1.21%) |
Jul 05, 2006 | 8.150 | 8.250 | 8.095 | 8.250 | 23,700 | +0.00(+0.00%) |
Jul 03, 2006 | 8.300 | 8.400 | 8.230 | 8.250 | 10,700 | -0.05(-0.60%) |
Jun 30, 2006 | 8.150 | 8.320 | 8.150 | 8.300 | 19,300 | +0.20(+2.47%) |
Jun 29, 2006 | 8.140 | 8.210 | 8.050 | 8.100 | 14,400 | -0.05(-0.61%) |
Jun 28, 2006 | 8.250 | 8.280 | 8.000 | 8.150 | 71,800 | -0.06(-0.73%) |
Jun 27, 2006 | 8.200 | 8.290 | 8.170 | 8.210 | 15,900 | -0.07(-0.85%) |
Jun 26, 2006 | 8.250 | 8.370 | 8.200 | 8.280 | 39,100 | +0.00(+0.00%) |
Jun 23, 2006 | 8.230 | 8.320 | 8.230 | 8.280 | 28,800 | +0.00(+0.00%) |
Jun 22, 2006 | 8.300 | 8.430 | 8.200 | 8.280 | 20,100 | -0.06(-0.72%) |
Jun 21, 2006 | 8.340 | 8.410 | 8.330 | 8.340 | 7,900 | +0.04(+0.48%) |
Jun 20, 2006 | 8.140 | 8.380 | 8.110 | 8.300 | 108,500 | +0.08(+0.97%) |
Jun 19, 2006 | 8.250 | 8.490 | 8.210 | 8.220 | 19,100 | -0.13(-1.56%) |
Jun 16, 2006 | 8.250 | 8.400 | 8.240 | 8.350 | 17,800 | +0.01(+0.12%) |
Jun 15, 2006 | 8.080 | 8.350 | 8.060 | 8.340 | 7,300 | +0.35(+4.38%) |
Jun 14, 2006 | 8.250 | 8.320 | 7.900 | 7.990 | 30,900 | -0.17(-2.08%) |
Jun 13, 2006 | 8.360 | 8.420 | 8.160 | 8.160 | 26,700 | -0.26(-3.09%) |
Jun 12, 2006 | 8.450 | 8.700 | 8.420 | 8.420 | 19,400 | -0.03(-0.36%) |
Jun 09, 2006 | 8.300 | 8.450 | 8.270 | 8.450 | 10,700 | +0.10(+1.20%) |
Jun 08, 2006 | 8.250 | 8.350 | 8.180 | 8.350 | 12,000 | +0.10(+1.21%) |
Jun 07, 2006 | 8.030 | 8.250 | 8.020 | 8.250 | 10,300 | +0.23(+2.87%) |
Jun 06, 2006 | 7.950 | 8.110 | 7.950 | 8.020 | 6,100 | +0.01(+0.12%) |
Jun 05, 2006 | 8.100 | 8.100 | 7.980 | 8.010 | 16,500 | +0.00(+0.00%) |
Jun 02, 2006 | 7.820 | 8.010 | 7.820 | 8.010 | 9,500 | +0.21(+2.69%) |
Jun 01, 2006 | 7.700 | 7.850 | 7.600 | 7.800 | 28,600 | +0.02(+0.26%) |
May 31, 2006 | 7.960 | 7.980 | 7.600 | 7.780 | 14,900 | -0.22(-2.75%) |
May 30, 2006 | 8.000 | 8.040 | 7.950 | 8.000 | 9,300 | -0.09(-1.11%) |
May 26, 2006 | 7.920 | 8.150 | 7.830 | 8.090 | 23,600 | +0.16(+2.02%) |
May 25, 2006 | 7.900 | 7.940 | 7.800 | 7.930 | 8,400 | +0.02(+0.25%) |
May 24, 2006 | 8.200 | 8.200 | 7.900 | 7.910 | 13,300 | -0.34(-4.12%) |
May 23, 2006 | 7.650 | 8.370 | 7.650 | 8.250 | 38,700 | +0.60(+7.84%) |
May 22, 2006 | 8.370 | 8.430 | 7.600 | 7.650 | 65,400 | -0.59(-7.16%) |
May 19, 2006 | 8.290 | 8.290 | 8.130 | 8.240 | 27,400 | +0.00(+0.00%) |
May 18, 2006 | 8.280 | 8.280 | 8.110 | 8.240 | 27,200 | -0.04(-0.48%) |
May 17, 2006 | 7.870 | 8.290 | 7.850 | 8.280 | 37,000 | +0.42(+5.34%) |
May 16, 2006 | 7.750 | 7.900 | 7.700 | 7.860 | 35,900 | +0.11(+1.42%) |
May 15, 2006 | 7.610 | 7.770 | 7.580 | 7.750 | 16,000 | +0.17(+2.24%) |
May 12, 2006 | 7.500 | 7.590 | 7.480 | 7.580 | 21,600 | +0.08(+1.07%) |
May 11, 2006 | 7.640 | 7.720 | 7.390 | 7.500 | 41,800 | -0.17(-2.22%) |
May 10, 2006 | 7.560 | 7.670 | 7.450 | 7.670 | 25,400 | +0.09(+1.19%) |
May 09, 2006 | 7.000 | 7.600 | 7.000 | 7.580 | 49,300 | +0.33(+4.55%) |
May 08, 2006 | 7.200 | 7.310 | 7.110 | 7.250 | 32,700 | +0.15(+2.11%) |
May 05, 2006 | 7.130 | 7.130 | 7.000 | 7.100 | 16,600 | -0.03(-0.42%) |
May 04, 2006 | 7.050 | 7.250 | 7.014 | 7.130 | 39,200 | +0.03(+0.42%) |
May 03, 2006 | 6.990 | 7.100 | 6.990 | 7.100 | 30,700 | +0.01(+0.14%) |
May 02, 2006 | 7.190 | 7.400 | 6.950 | 7.090 | 88,600 | +0.04(+0.57%) |