Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.11 | 10.18 | 10.05 | 10.05 | 507,674 | -0.06(-0.64%) |
Apr 27, 2007 | 10.18 | 10.18 | 10.10 | 10.12 | 145,752 | +0.02(+0.18%) |
Apr 26, 2007 | 10.07 | 10.14 | 10.07 | 10.10 | 190,887 | -0.06(-0.58%) |
Apr 25, 2007 | 10.14 | 10.17 | 10.09 | 10.16 | 82,123 | +0.09(+0.88%) |
Apr 24, 2007 | 10.00 | 10.10 | 10.00 | 10.07 | 147,110 | +0.02(+0.18%) |
Apr 23, 2007 | 10.09 | 10.13 | 10.04 | 10.05 | 126,239 | -0.08(-0.81%) |
Apr 20, 2007 | 10.12 | 10.17 | 10.11 | 10.14 | 119,452 | +0.02(+0.23%) |
Apr 19, 2007 | 10.07 | 10.14 | 10.06 | 10.11 | 245,523 | -0.01(-0.12%) |
Apr 18, 2007 | 10.08 | 10.14 | 10.06 | 10.13 | 94,340 | +0.02(+0.23%) |
Apr 17, 2007 | 10.13 | 10.15 | 10.05 | 10.10 | 114,701 | +0.11(+1.12%) |
Apr 16, 2007 | 9.966 | 10.01 | 9.942 | 9.990 | 82,123 | +0.05(+0.47%) |
Apr 13, 2007 | 9.854 | 9.948 | 9.854 | 9.942 | 68,210 | +0.06(+0.60%) |
Apr 12, 2007 | 9.789 | 9.901 | 9.777 | 9.883 | 105,708 | +0.09(+0.96%) |
Apr 11, 2007 | 9.878 | 9.889 | 9.777 | 9.789 | 100,618 | -0.10(-1.01%) |
Apr 10, 2007 | 9.883 | 9.907 | 9.860 | 9.889 | 92,474 | +0.04(+0.36%) |
Apr 09, 2007 | 9.665 | 9.872 | 9.630 | 9.854 | 137,778 | -0.06(-0.65%) |
Apr 05, 2007 | 9.895 | 9.925 | 9.838 | 9.919 | 273,689 | -0.35(-3.44%) |
Apr 04, 2007 | 10.19 | 10.28 | 10.02 | 10.27 | 355,474 | +0.03(+0.29%) |
Apr 03, 2007 | 10.24 | 10.28 | 10.21 | 10.24 | 312,376 | -0.04(-0.40%) |
Apr 02, 2007 | 10.26 | 10.30 | 10.21 | 10.28 | 305,588 | +0.19(+1.93%) |
Mar 30, 2007 | 10.08 | 10.13 | 10.04 | 10.09 | 178,839 | +0.06(+0.65%) |
Mar 29, 2007 | 9.984 | 10.05 | 9.978 | 10.02 | 155,085 | +0.19(+1.98%) |
Mar 28, 2007 | 9.848 | 9.889 | 9.807 | 9.830 | 149,316 | -0.07(-0.71%) |
Mar 27, 2007 | 9.872 | 9.925 | 9.842 | 9.901 | 306,267 | -0.21(-2.10%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.984 | 10.11 | 274,198 | +0.08(+0.76%) |
Mar 23, 2007 | 9.954 | 10.05 | 9.954 | 10.04 | 457,619 | +0.41(+4.29%) |
Mar 22, 2007 | 9.660 | 9.660 | 9.571 | 9.624 | 137,778 | -0.08(-0.85%) |
Mar 21, 2007 | 9.524 | 9.718 | 9.500 | 9.707 | 179,518 | +0.32(+3.39%) |
Mar 20, 2007 | 9.347 | 9.441 | 9.341 | 9.388 | 116,568 | +0.06(+0.70%) |
Mar 19, 2007 | 9.341 | 9.371 | 9.300 | 9.324 | 203,612 | -0.06(-0.63%) |
Mar 16, 2007 | 9.377 | 9.412 | 9.353 | 9.383 | 329,683 | +0.09(+1.02%) |
Mar 15, 2007 | 9.194 | 9.312 | 9.188 | 9.288 | 124,882 | +0.14(+1.55%) |
Mar 14, 2007 | 9.094 | 9.159 | 9.005 | 9.147 | 117,756 | +0.01(+0.06%) |
Mar 13, 2007 | 9.294 | 9.335 | 9.135 | 9.141 | 98,921 | -0.15(-1.65%) |
Mar 12, 2007 | 9.276 | 9.341 | 9.259 | 9.294 | 86,365 | -0.01(-0.13%) |
Mar 09, 2007 | 9.353 | 9.377 | 9.282 | 9.306 | 110,120 | -0.01(-0.06%) |
Mar 08, 2007 | 9.359 | 9.424 | 9.312 | 9.312 | 119,283 | +0.04(+0.44%) |
Mar 07, 2007 | 9.271 | 9.353 | 9.259 | 9.271 | 173,070 | +0.04(+0.45%) |
Mar 06, 2007 | 9.088 | 9.276 | 9.082 | 9.229 | 791,714 | +0.41(+4.61%) |
Mar 05, 2007 | 8.870 | 8.929 | 8.805 | 8.823 | 148,976 | -0.11(-1.19%) |
Mar 02, 2007 | 9.017 | 9.047 | 8.899 | 8.929 | 148,298 | -0.17(-1.81%) |
Mar 01, 2007 | 9.064 | 9.117 | 8.882 | 9.094 | 174,088 | -0.05(-0.58%) |
Feb 28, 2007 | 9.206 | 9.253 | 9.088 | 9.147 | 312,885 | +0.09(+1.04%) |
Feb 27, 2007 | 9.341 | 9.341 | 8.976 | 9.052 | 696,695 | -0.44(-4.66%) |
Feb 26, 2007 | 9.542 | 9.553 | 9.424 | 9.494 | 224,632 | -0.12(-1.23%) |
Feb 23, 2007 | 9.553 | 9.671 | 9.506 | 9.612 | 193,771 | +0.05(+0.55%) |
Feb 22, 2007 | 9.536 | 9.583 | 9.506 | 9.559 | 120,470 | +0.05(+0.56%) |
Feb 21, 2007 | 9.436 | 9.512 | 9.430 | 9.506 | 167,301 | -0.09(-0.98%) |
Feb 20, 2007 | 9.548 | 9.601 | 9.512 | 9.601 | 132,178 | -0.04(-0.43%) |
Feb 16, 2007 | 9.571 | 9.642 | 9.530 | 9.642 | 187,663 | +0.07(+0.74%) |
Feb 15, 2007 | 9.536 | 9.577 | 9.530 | 9.571 | 182,742 | +0.12(+1.25%) |
Feb 14, 2007 | 9.353 | 9.453 | 9.347 | 9.453 | 127,088 | +0.14(+1.45%) |
Feb 13, 2007 | 9.312 | 9.329 | 9.271 | 9.318 | 80,087 | +0.04(+0.44%) |
Feb 12, 2007 | 9.318 | 9.318 | 9.259 | 9.276 | 95,528 | -0.12(-1.25%) |
Feb 09, 2007 | 9.388 | 9.394 | 9.312 | 9.394 | 271,653 | -0.06(-0.62%) |
Feb 08, 2007 | 9.371 | 9.453 | 9.329 | 9.453 | 213,793 | -0.06(-0.62%) |
Feb 07, 2007 | 9.424 | 9.512 | 9.412 | 9.512 | 497,324 | +0.08(+0.81%) |
Feb 06, 2007 | 9.371 | 9.436 | 9.353 | 9.436 | 865,863 | +0.08(+0.82%) |
Feb 05, 2007 | 9.306 | 9.359 | 9.241 | 9.359 | 255,873 | -0.03(-0.31%) |
Feb 02, 2007 | 9.371 | 9.388 | 9.318 | 9.388 | 165,265 | -0.08(-0.87%) |
Feb 01, 2007 | 9.412 | 9.471 | 9.371 | 9.471 | 269,108 | +0.18(+1.90%) |
Jan 31, 2007 | 9.247 | 9.341 | 9.217 | 9.294 | 710,608 | -0.14(-1.50%) |
Jan 30, 2007 | 9.371 | 9.453 | 9.347 | 9.436 | 340,033 | +0.03(+0.31%) |
Jan 29, 2007 | 9.388 | 9.430 | 9.359 | 9.406 | 108,084 | +0.01(+0.06%) |
Jan 26, 2007 | 9.436 | 9.447 | 9.371 | 9.400 | 142,868 | -0.02(-0.19%) |
Jan 25, 2007 | 9.453 | 9.536 | 9.400 | 9.418 | 284,548 | +0.01(+0.12%) |
Jan 24, 2007 | 9.383 | 9.418 | 9.324 | 9.406 | 134,723 | -0.05(-0.50%) |
Jan 23, 2007 | 9.453 | 9.500 | 9.441 | 9.453 | 193,092 | -0.05(-0.50%) |
Jan 22, 2007 | 9.636 | 9.636 | 9.483 | 9.500 | 302,534 | -0.22(-2.24%) |
Jan 19, 2007 | 9.701 | 9.807 | 9.695 | 9.718 | 233,306 | +0.04(+0.43%) |
Jan 18, 2007 | 9.701 | 9.718 | 9.601 | 9.677 | 294,729 | +0.06(+0.61%) |
Jan 17, 2007 | 9.365 | 9.718 | 9.365 | 9.618 | 744,204 | +0.38(+4.15%) |
Jan 16, 2007 | 9.324 | 9.324 | 9.217 | 9.235 | 185,117 | +0.03(+0.32%) |
Jan 12, 2007 | 9.153 | 9.217 | 9.141 | 9.206 | 192,753 | +0.02(+0.19%) |
Jan 11, 2007 | 9.123 | 9.241 | 9.123 | 9.188 | 413,334 | +0.35(+4.00%) |
Jan 10, 2007 | 8.799 | 8.887 | 8.775 | 8.834 | 172,561 | +0.05(+0.60%) |
Jan 09, 2007 | 8.817 | 8.846 | 8.740 | 8.781 | 113,853 | +0.09(+1.02%) |
Jan 08, 2007 | 8.758 | 8.758 | 8.669 | 8.693 | 133,536 | -0.19(-2.19%) |
Jan 05, 2007 | 8.917 | 8.929 | 8.840 | 8.887 | 123,355 | +0.02(+0.20%) |
Jan 04, 2007 | 8.882 | 8.935 | 8.860 | 8.870 | 112,326 | +0.01(+0.13%) |
Jan 03, 2007 | 8.941 | 8.952 | 8.840 | 8.858 | 173,579 | -0.04(-0.46%) |
Dec 29, 2006 | 8.852 | 8.935 | 8.846 | 8.899 | 60,744 | -0.06(-0.66%) |
Dec 28, 2006 | 9.058 | 9.058 | 8.935 | 8.958 | 82,972 | -0.03(-0.33%) |
Dec 27, 2006 | 8.923 | 8.994 | 8.923 | 8.988 | 71,773 | +0.18(+2.07%) |
Dec 26, 2006 | 8.840 | 8.840 | 8.734 | 8.805 | 61,592 | -0.01(-0.07%) |
Dec 22, 2006 | 8.923 | 8.929 | 8.781 | 8.811 | 88,232 | -0.18(-2.03%) |
Dec 21, 2006 | 8.946 | 9.005 | 8.935 | 8.994 | 78,560 | +0.11(+1.19%) |
Dec 20, 2006 | 8.917 | 8.958 | 8.864 | 8.887 | 145,243 | +0.01(+0.07%) |
Dec 19, 2006 | 8.823 | 8.899 | 8.823 | 8.882 | 152,709 | -0.04(-0.46%) |
Dec 18, 2006 | 8.870 | 8.958 | 8.864 | 8.923 | 173,070 | +0.11(+1.20%) |
Dec 15, 2006 | 8.887 | 8.923 | 8.787 | 8.817 | 162,211 | -0.17(-1.90%) |
Dec 14, 2006 | 8.958 | 9.017 | 8.929 | 8.988 | 117,247 | -0.04(-0.39%) |
Dec 13, 2006 | 8.929 | 9.035 | 8.923 | 9.023 | 269,108 | +0.06(+0.66%) |
Dec 12, 2006 | 8.887 | 8.970 | 8.887 | 8.964 | 194,789 | +0.04(+0.40%) |
Dec 11, 2006 | 8.882 | 8.929 | 8.864 | 8.929 | 223,125 | +0.15(+1.75%) |
Dec 08, 2006 | 8.829 | 8.852 | 8.728 | 8.775 | 284,718 | +0.09(+1.02%) |
Dec 07, 2006 | 8.740 | 8.775 | 8.681 | 8.687 | 123,355 | -0.02(-0.20%) |
Dec 06, 2006 | 8.658 | 8.752 | 8.628 | 8.705 | 148,128 | -0.09(-1.01%) |
Dec 05, 2006 | 8.740 | 8.793 | 8.740 | 8.793 | 64,647 | +0.09(+1.02%) |
Dec 04, 2006 | 8.658 | 8.740 | 8.646 | 8.705 | 158,478 | +0.04(+0.48%) |
Dec 01, 2006 | 8.699 | 8.746 | 8.622 | 8.664 | 120,810 | -0.05(-0.54%) |
Nov 30, 2006 | 8.734 | 8.799 | 8.687 | 8.711 | 204,800 | -0.01(-0.14%) |
Nov 29, 2006 | 8.717 | 8.781 | 8.705 | 8.722 | 219,223 | +0.04(+0.41%) |
Nov 28, 2006 | 8.711 | 8.711 | 8.652 | 8.687 | 437,088 | +0.01(+0.14%) |
Nov 27, 2006 | 8.734 | 8.734 | 8.622 | 8.675 | 99,091 | -0.09(-1.01%) |
Nov 24, 2006 | 8.728 | 8.793 | 8.722 | 8.764 | 66,004 | +0.05(+0.61%) |
Nov 22, 2006 | 8.770 | 8.770 | 8.687 | 8.711 | 79,748 | -0.10(-1.14%) |
Nov 21, 2006 | 8.811 | 8.823 | 8.758 | 8.811 | 145,583 | +0.09(+1.08%) |
Nov 20, 2006 | 8.681 | 8.764 | 8.681 | 8.717 | 145,583 | +0.02(+0.27%) |
Nov 17, 2006 | 8.646 | 8.717 | 8.616 | 8.693 | 123,355 | -0.08(-0.94%) |
Nov 16, 2006 | 8.775 | 8.787 | 8.740 | 8.775 | 96,716 | -0.03(-0.33%) |
Nov 15, 2006 | 8.746 | 8.805 | 8.746 | 8.805 | 66,852 | +0.07(+0.81%) |
Nov 14, 2006 | 8.728 | 8.752 | 8.652 | 8.734 | 80,596 | +0.02(+0.27%) |
Nov 13, 2006 | 8.693 | 8.722 | 8.675 | 8.711 | 207,345 | -0.06(-0.74%) |
Nov 10, 2006 | 8.775 | 8.805 | 8.752 | 8.775 | 217,187 | +0.12(+1.43%) |
Nov 09, 2006 | 8.616 | 8.664 | 8.611 | 8.652 | 158,308 | -0.04(-0.47%) |
Nov 08, 2006 | 8.652 | 8.693 | 8.628 | 8.693 | 123,185 | -0.04(-0.41%) |
Nov 07, 2006 | 8.717 | 8.781 | 8.711 | 8.728 | 166,453 | +0.05(+0.61%) |
Nov 06, 2006 | 8.587 | 8.675 | 8.587 | 8.675 | 573,679 | +0.11(+1.24%) |
Nov 03, 2006 | 8.599 | 8.628 | 8.552 | 8.569 | 117,247 | -0.09(-1.02%) |
Nov 02, 2006 | 8.640 | 8.669 | 8.599 | 8.658 | 183,760 | +0.15(+1.73%) |
Nov 01, 2006 | 8.593 | 8.634 | 8.510 | 8.510 | 133,027 | -0.18(-2.10%) |
Oct 31, 2006 | 8.616 | 8.717 | 8.616 | 8.693 | 162,890 | +0.06(+0.75%) |
Oct 30, 2006 | 8.622 | 8.652 | 8.593 | 8.628 | 100,448 | -0.10(-1.15%) |
Oct 27, 2006 | 8.764 | 8.770 | 8.699 | 8.728 | 332,228 | -0.14(-1.59%) |
Oct 26, 2006 | 8.823 | 8.893 | 8.805 | 8.870 | 215,320 | +0.10(+1.14%) |
Oct 25, 2006 | 8.693 | 8.775 | 8.687 | 8.770 | 297,614 | +0.14(+1.64%) |
Oct 24, 2006 | 8.605 | 8.652 | 8.575 | 8.628 | 117,925 | +0.01(+0.07%) |
Oct 23, 2006 | 8.575 | 8.658 | 8.557 | 8.622 | 125,900 | -0.09(-1.01%) |
Oct 20, 2006 | 8.734 | 8.734 | 8.616 | 8.711 | 262,830 | +0.12(+1.44%) |
Oct 19, 2006 | 8.528 | 8.599 | 8.528 | 8.587 | 220,241 | +0.09(+1.11%) |
Oct 18, 2006 | 8.504 | 8.528 | 8.475 | 8.493 | 185,796 | +0.04(+0.42%) |
Oct 17, 2006 | 8.504 | 8.516 | 8.422 | 8.457 | 91,625 | -0.02(-0.21%) |
Oct 16, 2006 | 8.463 | 8.504 | 8.416 | 8.475 | 161,702 | +0.07(+0.84%) |
Oct 13, 2006 | 8.434 | 8.434 | 8.363 | 8.404 | 104,690 | -0.03(-0.35%) |
Oct 12, 2006 | 8.398 | 8.457 | 8.381 | 8.434 | 158,987 | +0.10(+1.20%) |
Oct 11, 2006 | 8.322 | 8.381 | 8.310 | 8.333 | 99,091 | -0.01(-0.14%) |
Oct 10, 2006 | 8.363 | 8.381 | 8.298 | 8.345 | 166,114 | -0.05(-0.63%) |
Oct 09, 2006 | 8.416 | 8.416 | 8.357 | 8.398 | 143,716 | -0.12(-1.38%) |
Oct 06, 2006 | 8.528 | 8.546 | 8.481 | 8.516 | 148,807 | -0.08(-0.96%) |
Oct 05, 2006 | 8.587 | 8.605 | 8.546 | 8.599 | 264,187 | +0.06(+0.76%) |
Oct 04, 2006 | 8.475 | 8.664 | 8.463 | 8.534 | 234,324 | +0.04(+0.49%) |
Oct 03, 2006 | 8.475 | 8.528 | 8.457 | 8.493 | 179,179 | +0.03(+0.35%) |
Oct 02, 2006 | 8.440 | 8.510 | 8.434 | 8.463 | 211,248 | +0.07(+0.84%) |
Sep 29, 2006 | 8.404 | 8.434 | 8.387 | 8.392 | 148,807 | -0.06(-0.77%) |
Sep 28, 2006 | 8.434 | 8.481 | 8.416 | 8.457 | 192,074 | -0.04(-0.42%) |
Sep 27, 2006 | 8.451 | 8.528 | 8.451 | 8.493 | 189,699 | +0.02(+0.28%) |
Sep 26, 2006 | 8.375 | 8.481 | 8.375 | 8.469 | 155,085 | +0.06(+0.70%) |
Sep 25, 2006 | 8.410 | 8.422 | 8.328 | 8.410 | 195,468 | +0.04(+0.49%) |
Sep 22, 2006 | 8.434 | 8.440 | 8.345 | 8.369 | 362,261 | +0.02(+0.21%) |
Sep 21, 2006 | 8.381 | 8.404 | 8.339 | 8.351 | 242,468 | +0.08(+0.93%) |
Sep 20, 2006 | 8.210 | 8.304 | 8.210 | 8.275 | 166,623 | +0.19(+2.33%) |
Sep 19, 2006 | 8.157 | 8.186 | 8.056 | 8.086 | 158,818 | -0.12(-1.51%) |
Sep 18, 2006 | 8.239 | 8.256 | 8.192 | 8.210 | 154,067 | -0.06(-0.78%) |
Sep 15, 2006 | 8.310 | 8.310 | 8.257 | 8.275 | 91,116 | -0.04(-0.43%) |
Sep 14, 2006 | 8.322 | 8.333 | 8.280 | 8.310 | 142,019 | +0.03(+0.36%) |
Sep 13, 2006 | 8.263 | 8.304 | 8.257 | 8.280 | 144,056 | +0.00(+0.00%) |
Sep 12, 2006 | 8.180 | 8.298 | 8.168 | 8.280 | 168,150 | +0.15(+1.81%) |
Sep 11, 2006 | 8.121 | 8.139 | 8.086 | 8.133 | 147,449 | -0.05(-0.65%) |
Sep 08, 2006 | 8.133 | 8.192 | 8.133 | 8.186 | 157,630 | +0.04(+0.43%) |
Sep 07, 2006 | 8.186 | 8.216 | 8.127 | 8.151 | 151,182 | -0.13(-1.57%) |
Sep 06, 2006 | 8.233 | 8.310 | 8.227 | 8.280 | 118,604 | -0.02(-0.21%) |
Sep 05, 2006 | 8.392 | 8.392 | 8.298 | 8.298 | 170,356 | -0.19(-2.22%) |
Sep 01, 2006 | 8.434 | 8.510 | 8.434 | 8.487 | 122,337 | +0.10(+1.19%) |
Aug 31, 2006 | 8.398 | 8.440 | 8.369 | 8.387 | 60,574 | -0.03(-0.35%) |
Aug 30, 2006 | 8.369 | 8.445 | 8.345 | 8.416 | 232,118 | +0.06(+0.78%) |
Aug 29, 2006 | 8.298 | 8.351 | 8.263 | 8.351 | 121,149 | +0.02(+0.21%) |
Aug 28, 2006 | 8.286 | 8.357 | 8.280 | 8.333 | 127,427 | +0.04(+0.43%) |
Aug 25, 2006 | 8.239 | 8.304 | 8.239 | 8.298 | 261,303 | -0.01(-0.07%) |
Aug 24, 2006 | 8.345 | 8.375 | 8.280 | 8.304 | 192,923 | +0.05(+0.64%) |
Aug 23, 2006 | 8.292 | 8.310 | 8.222 | 8.251 | 92,813 | -0.20(-2.37%) |
Aug 22, 2006 | 8.463 | 8.481 | 8.410 | 8.451 | 218,714 | -0.11(-1.24%) |
Aug 21, 2006 | 8.581 | 8.599 | 8.528 | 8.557 | 159,496 | +0.07(+0.83%) |
Aug 18, 2006 | 8.504 | 8.510 | 8.445 | 8.487 | 200,897 | -0.06(-0.69%) |
Aug 17, 2006 | 8.552 | 8.605 | 8.457 | 8.546 | 201,407 | +0.06(+0.76%) |
Aug 16, 2006 | 8.481 | 8.516 | 8.451 | 8.481 | 145,922 | -0.02(-0.21%) |
Aug 15, 2006 | 8.493 | 8.516 | 8.481 | 8.498 | 157,630 | +0.06(+0.77%) |
Aug 14, 2006 | 8.487 | 8.528 | 8.434 | 8.434 | 112,326 | +0.01(+0.07%) |
Aug 11, 2006 | 8.410 | 8.463 | 8.398 | 8.428 | 186,475 | +0.06(+0.70%) |
Aug 10, 2006 | 8.310 | 8.392 | 8.280 | 8.369 | 248,237 | +0.06(+0.71%) |
Aug 09, 2006 | 8.410 | 8.410 | 8.280 | 8.310 | 134,554 | +0.08(+0.93%) |
Aug 08, 2006 | 8.216 | 8.280 | 8.168 | 8.233 | 212,945 | +0.04(+0.43%) |
Aug 07, 2006 | 8.239 | 8.251 | 8.174 | 8.198 | 139,474 | -0.01(-0.07%) |
Aug 04, 2006 | 8.180 | 8.269 | 8.151 | 8.204 | 126,579 | +0.02(+0.29%) |
Aug 03, 2006 | 8.104 | 8.192 | 8.098 | 8.180 | 245,183 | +0.05(+0.65%) |
Aug 02, 2006 | 8.092 | 8.221 | 8.086 | 8.127 | 226,858 | +0.11(+1.32%) |
Aug 01, 2006 | 8.033 | 8.039 | 7.968 | 8.021 | 162,550 | +0.01(+0.07%) |
Jul 31, 2006 | 8.056 | 8.092 | 7.986 | 8.015 | 249,425 | +0.08(+1.04%) |
Jul 28, 2006 | 7.891 | 7.986 | 7.886 | 7.933 | 204,970 | +0.09(+1.20%) |
Jul 27, 2006 | 7.933 | 7.968 | 7.838 | 7.838 | 115,210 | -0.09(-1.12%) |
Jul 26, 2006 | 7.862 | 7.944 | 7.844 | 7.927 | 311,697 | +0.13(+1.66%) |
Jul 25, 2006 | 7.838 | 7.844 | 7.721 | 7.797 | 131,839 | -0.03(-0.38%) |
Jul 24, 2006 | 7.791 | 7.838 | 7.791 | 7.827 | 99,430 | +0.14(+1.84%) |
Jul 21, 2006 | 7.732 | 7.744 | 7.644 | 7.685 | 242,468 | -0.03(-0.38%) |
Jul 20, 2006 | 7.774 | 7.785 | 7.691 | 7.715 | 266,393 | +0.05(+0.69%) |
Jul 19, 2006 | 7.449 | 7.662 | 7.438 | 7.662 | 383,470 | +0.21(+2.85%) |
Jul 18, 2006 | 7.473 | 7.502 | 7.396 | 7.449 | 249,425 | +0.02(+0.32%) |
Jul 17, 2006 | 7.391 | 7.449 | 7.373 | 7.426 | 193,432 | -0.12(-1.56%) |
Jul 14, 2006 | 7.585 | 7.603 | 7.485 | 7.544 | 317,126 | -0.05(-0.70%) |
Jul 13, 2006 | 7.691 | 7.726 | 7.579 | 7.597 | 339,863 | -0.21(-2.64%) |
Jul 12, 2006 | 7.844 | 7.891 | 7.779 | 7.803 | 114,362 | -0.12(-1.49%) |
Jul 11, 2006 | 7.833 | 7.933 | 7.691 | 7.921 | 229,743 | +0.05(+0.67%) |
Jul 10, 2006 | 7.868 | 7.915 | 7.838 | 7.868 | 434,034 | -0.06(-0.82%) |
Jul 07, 2006 | 7.933 | 7.986 | 7.897 | 7.933 | 385,337 | +0.04(+0.45%) |
Jul 06, 2006 | 7.909 | 7.939 | 7.868 | 7.897 | 657,839 | -0.05(-0.67%) |
Jul 05, 2006 | 7.974 | 7.974 | 7.880 | 7.950 | 412,825 | -0.05(-0.66%) |
Jul 03, 2006 | 8.015 | 8.015 | 7.950 | 8.003 | 71,434 | -0.04(-0.51%) |
Jun 30, 2006 | 8.027 | 8.092 | 8.021 | 8.045 | 105,030 | +0.10(+1.26%) |
Jun 29, 2006 | 7.744 | 7.950 | 7.726 | 7.944 | 171,543 | +0.30(+3.93%) |
Jun 28, 2006 | 7.632 | 7.650 | 7.609 | 7.644 | 138,287 | +0.14(+1.81%) |
Jun 27, 2006 | 7.603 | 7.638 | 7.502 | 7.508 | 447,948 | -0.19(-2.45%) |
Jun 26, 2006 | 7.614 | 7.709 | 7.614 | 7.697 | 336,470 | +0.11(+1.48%) |
Jun 23, 2006 | 7.597 | 7.632 | 7.550 | 7.585 | 200,388 | -0.04(-0.54%) |
Jun 22, 2006 | 7.667 | 7.679 | 7.603 | 7.626 | 200,558 | -0.11(-1.37%) |
Jun 21, 2006 | 7.614 | 7.732 | 7.609 | 7.732 | 426,908 | +0.07(+0.86%) |
Jun 20, 2006 | 7.656 | 7.685 | 7.614 | 7.666 | 169,168 | +0.00(+0.06%) |
Jun 19, 2006 | 7.697 | 7.732 | 7.626 | 7.662 | 109,102 | +0.01(+0.08%) |
Jun 16, 2006 | 7.673 | 7.703 | 7.644 | 7.656 | 68,889 | +0.01(+0.15%) |
Jun 15, 2006 | 7.632 | 7.662 | 7.550 | 7.644 | 317,805 | +0.11(+1.49%) |
Jun 14, 2006 | 7.508 | 7.585 | 7.485 | 7.532 | 120,640 | +0.06(+0.79%) |
Jun 13, 2006 | 7.502 | 7.614 | 7.461 | 7.473 | 159,666 | -0.22(-2.84%) |
Jun 12, 2006 | 7.768 | 7.803 | 7.679 | 7.691 | 91,286 | -0.06(-0.84%) |
Jun 09, 2006 | 7.880 | 7.891 | 7.750 | 7.756 | 106,048 | -0.14(-1.79%) |
Jun 08, 2006 | 7.815 | 7.897 | 7.785 | 7.897 | 863,827 | -0.09(-1.18%) |
Jun 07, 2006 | 7.944 | 8.068 | 7.939 | 7.992 | 114,192 | +0.10(+1.27%) |
Jun 06, 2006 | 7.909 | 7.927 | 7.815 | 7.891 | 1,580,883 | -0.10(-1.25%) |
Jun 05, 2006 | 8.139 | 8.139 | 7.956 | 7.992 | 215,999 | -0.19(-2.38%) |
Jun 02, 2006 | 8.121 | 8.216 | 8.115 | 8.186 | 222,447 | +0.09(+1.09%) |
Jun 01, 2006 | 7.927 | 8.098 | 7.927 | 8.098 | 208,872 | +0.08(+1.03%) |
May 31, 2006 | 7.998 | 8.068 | 7.962 | 8.015 | 222,107 | +0.00(+0.00%) |
May 30, 2006 | 8.051 | 8.092 | 8.015 | 8.015 | 277,761 | -0.07(-0.87%) |
May 26, 2006 | 8.045 | 8.121 | 8.021 | 8.086 | 86,874 | +0.07(+0.88%) |
May 25, 2006 | 7.927 | 8.015 | 7.915 | 8.015 | 569,267 | +0.11(+1.42%) |
May 24, 2006 | 7.921 | 7.933 | 7.809 | 7.903 | 1,329,082 | -0.03(-0.37%) |
May 23, 2006 | 7.891 | 7.998 | 7.880 | 7.933 | 219,392 | +0.14(+1.82%) |
May 22, 2006 | 7.732 | 7.821 | 7.715 | 7.791 | 129,972 | -0.11(-1.42%) |
May 19, 2006 | 7.886 | 7.927 | 7.833 | 7.903 | 147,619 | -0.08(-1.03%) |
May 18, 2006 | 7.980 | 8.056 | 7.974 | 7.986 | 374,138 | +0.00(+0.00%) |
May 17, 2006 | 8.168 | 8.186 | 7.974 | 7.986 | 158,478 | -0.23(-2.80%) |
May 16, 2006 | 8.245 | 8.251 | 8.186 | 8.216 | 296,765 | -0.01(-0.14%) |
May 15, 2006 | 8.216 | 8.280 | 8.180 | 8.227 | 230,930 | -0.10(-1.20%) |
May 12, 2006 | 8.387 | 8.422 | 8.310 | 8.328 | 323,574 | -0.11(-1.33%) |
May 11, 2006 | 8.510 | 8.534 | 8.434 | 8.440 | 340,881 | +0.07(+0.85%) |
May 10, 2006 | 8.387 | 8.428 | 8.357 | 8.369 | 348,347 | -0.12(-1.46%) |
May 09, 2006 | 8.552 | 8.552 | 8.475 | 8.493 | 143,547 | +0.06(+0.77%) |
May 08, 2006 | 8.422 | 8.475 | 8.404 | 8.428 | 82,972 | -0.14(-1.58%) |
May 05, 2006 | 8.510 | 8.569 | 8.504 | 8.563 | 183,590 | +0.26(+3.12%) |
May 04, 2006 | 8.275 | 8.316 | 8.233 | 8.304 | 642,568 | +0.06(+0.71%) |
May 03, 2006 | 8.257 | 8.275 | 8.204 | 8.245 | 139,644 | -0.05(-0.57%) |
May 02, 2006 | 8.275 | 8.304 | 8.251 | 8.292 | 698,391 | +0.13(+1.59%) |