Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.32 | 13.06 | 12.28 | 12.75 | 754,700 | +0.62(+5.11%) |
May 30, 2007 | 12.00 | 12.13 | 11.85 | 12.13 | 302,700 | +0.05(+0.41%) |
May 29, 2007 | 12.08 | 12.19 | 12.05 | 12.08 | 261,800 | +0.08(+0.67%) |
May 25, 2007 | 11.95 | 12.08 | 11.90 | 12.00 | 268,500 | +0.20(+1.69%) |
May 24, 2007 | 12.21 | 12.27 | 11.76 | 11.80 | 457,200 | -0.39(-3.20%) |
May 23, 2007 | 11.73 | 12.34 | 11.70 | 12.19 | 932,100 | +0.51(+4.37%) |
May 22, 2007 | 12.11 | 12.11 | 11.62 | 11.68 | 582,600 | -0.62(-5.04%) |
May 21, 2007 | 12.00 | 12.40 | 11.82 | 12.30 | 209,900 | +0.29(+2.41%) |
May 18, 2007 | 11.90 | 12.08 | 11.82 | 12.01 | 402,100 | +0.35(+3.00%) |
May 17, 2007 | 11.58 | 11.83 | 11.25 | 11.66 | 438,400 | -0.04(-0.34%) |
May 16, 2007 | 12.01 | 12.15 | 11.65 | 11.70 | 393,200 | -0.42(-3.47%) |
May 15, 2007 | 12.18 | 12.27 | 12.08 | 12.12 | 218,000 | -0.17(-1.38%) |
May 14, 2007 | 12.46 | 12.48 | 12.05 | 12.29 | 258,800 | +0.06(+0.49%) |
May 11, 2007 | 12.36 | 12.38 | 12.08 | 12.23 | 492,600 | -0.12(-0.97%) |
May 10, 2007 | 12.54 | 12.59 | 12.26 | 12.35 | 350,600 | -0.32(-2.53%) |
May 09, 2007 | 12.40 | 12.69 | 12.36 | 12.67 | 306,200 | +0.21(+1.69%) |
May 08, 2007 | 12.57 | 12.60 | 12.40 | 12.46 | 184,200 | -0.12(-0.95%) |
May 07, 2007 | 12.54 | 12.73 | 12.50 | 12.58 | 627,900 | +0.13(+1.04%) |
May 04, 2007 | 12.38 | 12.55 | 12.38 | 12.45 | 332,900 | +0.07(+0.57%) |
May 03, 2007 | 12.27 | 12.42 | 12.15 | 12.38 | 432,400 | +0.17(+1.39%) |
May 02, 2007 | 11.79 | 12.25 | 11.75 | 12.21 | 293,000 | +0.36(+3.04%) |
May 01, 2007 | 12.25 | 12.28 | 11.71 | 11.85 | 321,700 | -0.38(-3.11%) |
Apr 30, 2007 | 12.10 | 12.36 | 12.05 | 12.23 | 412,900 | +0.13(+1.08%) |
Apr 27, 2007 | 11.76 | 12.11 | 11.76 | 12.10 | 309,600 | +0.22(+1.85%) |
Apr 26, 2007 | 11.80 | 12.00 | 11.64 | 11.88 | 503,700 | -0.12(-1.00%) |
Apr 25, 2007 | 12.01 | 12.20 | 11.95 | 12.00 | 288,700 | -0.05(-0.41%) |
Apr 24, 2007 | 12.48 | 12.48 | 11.86 | 12.05 | 456,100 | -0.29(-2.35%) |
Apr 23, 2007 | 12.26 | 12.45 | 12.25 | 12.34 | 369,400 | +0.01(+0.08%) |
Apr 20, 2007 | 12.22 | 12.55 | 12.15 | 12.33 | 552,200 | +0.43(+3.61%) |
Apr 19, 2007 | 12.17 | 12.26 | 11.85 | 11.90 | 668,200 | -0.39(-3.17%) |
Apr 18, 2007 | 12.10 | 12.29 | 11.83 | 12.29 | 788,100 | +0.19(+1.57%) |
Apr 17, 2007 | 11.98 | 12.34 | 11.85 | 12.10 | 673,500 | +0.12(+1.00%) |
Apr 16, 2007 | 11.49 | 12.25 | 11.49 | 11.98 | 1,181,900 | +0.56(+4.90%) |
Apr 13, 2007 | 10.90 | 11.43 | 10.90 | 11.42 | 720,400 | +0.59(+5.45%) |
Apr 12, 2007 | 10.48 | 10.83 | 10.47 | 10.83 | 384,000 | +0.32(+3.04%) |
Apr 11, 2007 | 10.80 | 10.84 | 10.25 | 10.51 | 357,100 | -0.18(-1.68%) |
Apr 10, 2007 | 10.88 | 10.94 | 10.66 | 10.69 | 278,000 | -0.03(-0.28%) |
Apr 09, 2007 | 10.99 | 11.03 | 10.60 | 10.72 | 481,100 | -0.36(-3.25%) |
Apr 05, 2007 | 11.09 | 11.23 | 11.03 | 11.08 | 260,600 | -0.01(-0.09%) |
Apr 04, 2007 | 11.00 | 11.29 | 11.00 | 11.09 | 342,400 | +0.13(+1.19%) |
Apr 03, 2007 | 11.13 | 11.28 | 10.94 | 10.96 | 335,600 | -0.17(-1.53%) |
Apr 02, 2007 | 11.20 | 11.35 | 10.92 | 11.13 | 339,800 | -0.15(-1.33%) |
Mar 30, 2007 | 11.24 | 11.30 | 11.17 | 11.28 | 141,000 | +0.11(+0.98%) |
Mar 29, 2007 | 11.19 | 11.30 | 11.10 | 11.17 | 182,800 | -0.08(-0.71%) |
Mar 28, 2007 | 11.45 | 11.50 | 11.10 | 11.25 | 356,000 | +0.01(+0.09%) |
Mar 27, 2007 | 11.50 | 11.68 | 10.98 | 11.24 | 665,500 | -0.01(-0.09%) |
Mar 26, 2007 | 11.22 | 11.28 | 10.60 | 11.25 | 727,200 | +0.04(+0.36%) |
Mar 23, 2007 | 11.09 | 11.31 | 10.96 | 11.21 | 831,400 | +0.25(+2.28%) |
Mar 22, 2007 | 10.74 | 10.96 | 10.63 | 10.96 | 539,600 | +0.33(+3.10%) |
Mar 21, 2007 | 10.48 | 10.72 | 10.38 | 10.63 | 501,600 | +0.29(+2.80%) |
Mar 20, 2007 | 10.06 | 10.40 | 10.03 | 10.34 | 300,500 | +0.39(+3.92%) |
Mar 19, 2007 | 10.03 | 10.03 | 9.900 | 9.950 | 218,500 | -0.07(-0.70%) |
Mar 16, 2007 | 10.22 | 10.22 | 10.00 | 10.02 | 213,400 | +0.15(+1.52%) |
Mar 15, 2007 | 9.940 | 10.15 | 9.860 | 9.870 | 295,200 | +0.02(+0.20%) |
Mar 14, 2007 | 9.900 | 9.900 | 9.400 | 9.850 | 507,100 | -0.22(-2.18%) |
Mar 13, 2007 | 10.62 | 10.64 | 9.910 | 10.07 | 388,800 | -0.55(-5.18%) |
Mar 12, 2007 | 10.58 | 10.77 | 10.54 | 10.62 | 317,900 | +0.01(+0.09%) |
Mar 09, 2007 | 10.63 | 10.80 | 10.50 | 10.61 | 327,500 | +0.14(+1.34%) |
Mar 08, 2007 | 10.36 | 10.84 | 10.34 | 10.47 | 433,900 | +0.29(+2.85%) |
Mar 07, 2007 | 10.00 | 10.22 | 9.950 | 10.18 | 357,800 | +0.18(+1.80%) |
Mar 06, 2007 | 9.870 | 10.15 | 9.870 | 10.00 | 359,400 | +0.27(+2.77%) |
Mar 05, 2007 | 9.690 | 9.980 | 9.520 | 9.730 | 350,300 | -0.23(-2.31%) |
Mar 02, 2007 | 9.900 | 10.25 | 9.770 | 9.960 | 382,600 | -0.01(-0.10%) |
Mar 01, 2007 | 9.730 | 10.19 | 9.400 | 9.970 | 347,900 | -0.06(-0.60%) |
Feb 28, 2007 | 9.830 | 10.25 | 9.660 | 10.03 | 505,600 | +0.18(+1.83%) |
Feb 27, 2007 | 10.40 | 10.55 | 9.550 | 9.850 | 762,600 | -0.40(-3.90%) |
Feb 26, 2007 | 10.72 | 10.80 | 10.01 | 10.25 | 863,142 | -0.10(-0.97%) |
Feb 23, 2007 | 10.80 | 11.25 | 10.12 | 10.35 | 981,300 | -0.35(-3.27%) |
Feb 22, 2007 | 9.600 | 10.75 | 9.600 | 10.70 | 585,300 | +1.05(+10.88%) |
Feb 21, 2007 | 9.450 | 9.800 | 9.450 | 9.650 | 391,000 | +0.30(+3.21%) |
Feb 20, 2007 | 9.150 | 9.400 | 9.050 | 9.350 | 378,900 | +0.39(+4.35%) |
Feb 16, 2007 | 8.950 | 9.040 | 8.710 | 8.960 | 134,900 | -0.04(-0.45%) |
Feb 15, 2007 | 9.260 | 9.260 | 8.900 | 9.000 | 162,300 | -0.26(-2.81%) |
Feb 14, 2007 | 9.250 | 9.430 | 9.204 | 9.260 | 187,232 | +0.07(+0.76%) |
Feb 13, 2007 | 9.150 | 9.200 | 9.000 | 9.190 | 120,000 | +0.20(+2.22%) |
Feb 12, 2007 | 9.000 | 9.170 | 8.900 | 8.990 | 151,699 | +0.05(+0.56%) |
Feb 09, 2007 | 9.000 | 9.100 | 8.870 | 8.940 | 232,100 | +0.01(+0.11%) |
Feb 08, 2007 | 8.770 | 9.110 | 8.730 | 8.930 | 155,500 | +0.21(+2.41%) |
Feb 07, 2007 | 8.730 | 8.950 | 8.700 | 8.720 | 117,900 | +0.03(+0.35%) |
Feb 06, 2007 | 8.600 | 8.740 | 8.500 | 8.690 | 232,700 | +0.17(+2.00%) |
Feb 05, 2007 | 8.500 | 8.640 | 8.190 | 8.520 | 273,100 | +0.02(+0.24%) |
Feb 02, 2007 | 8.780 | 8.780 | 8.490 | 8.500 | 136,400 | -0.20(-2.30%) |
Feb 01, 2007 | 8.920 | 8.990 | 8.630 | 8.700 | 222,700 | -0.17(-1.92%) |
Jan 31, 2007 | 8.680 | 8.930 | 8.670 | 8.870 | 304,100 | +0.20(+2.31%) |
Jan 30, 2007 | 8.530 | 8.710 | 8.420 | 8.670 | 510,800 | +0.28(+3.34%) |
Jan 29, 2007 | 8.200 | 8.650 | 8.030 | 8.390 | 427,200 | +0.32(+3.97%) |
Jan 26, 2007 | 7.870 | 8.120 | 7.800 | 8.070 | 128,000 | +0.19(+2.41%) |
Jan 25, 2007 | 8.010 | 8.270 | 7.820 | 7.880 | 297,900 | -0.13(-1.62%) |
Jan 24, 2007 | 8.040 | 8.040 | 7.780 | 8.010 | 125,600 | +0.01(+0.12%) |
Jan 23, 2007 | 7.760 | 8.110 | 7.760 | 8.000 | 213,500 | +0.32(+4.17%) |
Jan 22, 2007 | 7.400 | 7.730 | 7.400 | 7.680 | 164,300 | +0.27(+3.64%) |
Jan 19, 2007 | 7.140 | 7.440 | 7.140 | 7.410 | 70,000 | +0.21(+2.92%) |
Jan 18, 2007 | 7.150 | 7.290 | 7.150 | 7.200 | 70,800 | -0.06(-0.83%) |
Jan 17, 2007 | 7.130 | 7.350 | 7.130 | 7.260 | 60,300 | +0.07(+0.97%) |
Jan 16, 2007 | 7.470 | 7.550 | 7.190 | 7.190 | 75,100 | -0.27(-3.62%) |
Jan 12, 2007 | 7.300 | 7.600 | 7.270 | 7.460 | 99,800 | +0.19(+2.61%) |
Jan 11, 2007 | 7.090 | 7.350 | 7.090 | 7.270 | 114,700 | +0.17(+2.39%) |
Jan 10, 2007 | 6.890 | 7.180 | 6.860 | 7.100 | 173,800 | +0.18(+2.60%) |
Jan 09, 2007 | 7.350 | 7.600 | 6.880 | 6.920 | 189,600 | -0.64(-8.47%) |
Jan 08, 2007 | 7.610 | 7.808 | 7.520 | 7.560 | 131,700 | +0.08(+1.07%) |
Jan 05, 2007 | 6.700 | 7.540 | 6.700 | 7.480 | 272,700 | +0.69(+10.16%) |
Jan 04, 2007 | 7.080 | 7.390 | 6.700 | 6.790 | 328,600 | -0.64(-8.61%) |
Jan 03, 2007 | 7.770 | 7.890 | 7.320 | 7.430 | 241,100 | -0.67(-8.27%) |
Dec 29, 2006 | 8.220 | 8.247 | 8.100 | 8.100 | 56,100 | -0.10(-1.22%) |
Dec 28, 2006 | 8.210 | 8.380 | 8.200 | 8.200 | 78,700 | -0.05(-0.61%) |
Dec 27, 2006 | 8.070 | 8.250 | 7.980 | 8.250 | 103,900 | +0.24(+3.00%) |
Dec 26, 2006 | 8.160 | 8.210 | 7.810 | 8.010 | 76,600 | -0.19(-2.32%) |
Dec 22, 2006 | 8.260 | 8.260 | 8.161 | 8.200 | 66,200 | -0.02(-0.24%) |
Dec 21, 2006 | 8.200 | 8.290 | 8.200 | 8.220 | 101,200 | -0.07(-0.84%) |
Dec 20, 2006 | 8.200 | 8.320 | 7.940 | 8.290 | 147,100 | +0.11(+1.34%) |
Dec 19, 2006 | 8.430 | 8.430 | 8.080 | 8.180 | 121,100 | -0.26(-3.08%) |
Dec 18, 2006 | 8.440 | 8.450 | 8.340 | 8.440 | 82,200 | +0.02(+0.24%) |
Dec 15, 2006 | 8.540 | 8.634 | 8.420 | 8.420 | 129,800 | -0.05(-0.59%) |
Dec 14, 2006 | 8.420 | 8.600 | 8.400 | 8.470 | 111,500 | +0.02(+0.24%) |
Dec 13, 2006 | 8.500 | 8.500 | 8.400 | 8.450 | 88,100 | -0.02(-0.24%) |
Dec 12, 2006 | 8.400 | 8.700 | 8.320 | 8.470 | 223,300 | +0.02(+0.24%) |
Dec 11, 2006 | 8.540 | 8.670 | 8.290 | 8.450 | 106,800 | -0.03(-0.35%) |
Dec 08, 2006 | 8.700 | 8.760 | 8.410 | 8.480 | 154,700 | -0.12(-1.40%) |
Dec 07, 2006 | 8.760 | 8.760 | 8.530 | 8.600 | 165,100 | -0.12(-1.38%) |
Dec 06, 2006 | 9.040 | 9.040 | 8.710 | 8.720 | 192,800 | -0.34(-3.75%) |
Dec 05, 2006 | 8.430 | 9.200 | 8.380 | 9.060 | 456,700 | +0.64(+7.60%) |
Dec 04, 2006 | 8.400 | 8.560 | 8.350 | 8.420 | 139,700 | -0.03(-0.36%) |
Dec 01, 2006 | 8.370 | 8.580 | 8.300 | 8.450 | 193,100 | -0.13(-1.52%) |
Nov 30, 2006 | 7.850 | 8.580 | 7.850 | 8.580 | 302,900 | +0.71(+9.02%) |
Nov 29, 2006 | 7.750 | 7.950 | 7.750 | 7.870 | 109,600 | -0.02(-0.25%) |
Nov 28, 2006 | 7.840 | 8.000 | 7.790 | 7.890 | 148,900 | -0.02(-0.25%) |
Nov 27, 2006 | 7.680 | 8.060 | 7.600 | 7.910 | 219,800 | +0.30(+3.94%) |
Nov 24, 2006 | 7.510 | 7.700 | 7.340 | 7.610 | 113,400 | +0.16(+2.15%) |
Nov 22, 2006 | 7.400 | 7.700 | 7.360 | 7.450 | 123,100 | +0.03(+0.46%) |
Nov 21, 2006 | 7.500 | 7.510 | 7.410 | 7.416 | 117,000 | +0.06(+0.76%) |
Nov 20, 2006 | 7.340 | 7.490 | 7.300 | 7.360 | 137,800 | +0.04(+0.55%) |
Nov 17, 2006 | 7.410 | 7.510 | 7.280 | 7.320 | 151,900 | -0.21(-2.79%) |
Nov 16, 2006 | 7.270 | 7.800 | 7.210 | 7.530 | 241,400 | +0.16(+2.17%) |
Nov 15, 2006 | 7.120 | 7.370 | 7.060 | 7.370 | 169,100 | +0.27(+3.80%) |
Nov 14, 2006 | 7.110 | 7.140 | 7.020 | 7.100 | 93,600 | +0.00(+0.00%) |
Nov 13, 2006 | 7.210 | 7.240 | 7.010 | 7.100 | 138,400 | -0.04(-0.56%) |
Nov 10, 2006 | 6.800 | 7.240 | 6.730 | 7.140 | 313,500 | +0.37(+5.47%) |
Nov 09, 2006 | 6.870 | 6.990 | 6.750 | 6.770 | 232,500 | +0.11(+1.65%) |
Nov 08, 2006 | 6.460 | 6.730 | 6.450 | 6.660 | 133,400 | +0.11(+1.68%) |
Nov 07, 2006 | 6.800 | 6.980 | 6.450 | 6.550 | 163,400 | -0.26(-3.82%) |
Nov 06, 2006 | 6.900 | 6.950 | 6.790 | 6.810 | 112,700 | +0.04(+0.59%) |
Nov 03, 2006 | 6.410 | 7.090 | 6.410 | 6.770 | 200,300 | +0.32(+4.96%) |
Nov 02, 2006 | 6.150 | 6.500 | 6.100 | 6.450 | 307,600 | +0.30(+4.88%) |
Nov 01, 2006 | 6.340 | 6.500 | 5.940 | 6.150 | 253,300 | -0.19(-3.00%) |
Oct 31, 2006 | 6.400 | 6.400 | 6.210 | 6.340 | 111,700 | -0.04(-0.63%) |
Oct 30, 2006 | 6.410 | 6.540 | 6.340 | 6.380 | 172,000 | -0.03(-0.47%) |
Oct 27, 2006 | 6.450 | 6.490 | 6.410 | 6.410 | 46,400 | -0.04(-0.62%) |
Oct 26, 2006 | 6.480 | 6.490 | 6.410 | 6.450 | 57,000 | +0.03(+0.47%) |
Oct 25, 2006 | 6.370 | 6.460 | 6.340 | 6.420 | 60,000 | +0.05(+0.78%) |
Oct 24, 2006 | 6.490 | 6.530 | 6.340 | 6.370 | 53,100 | -0.11(-1.70%) |
Oct 23, 2006 | 6.350 | 6.530 | 6.320 | 6.480 | 61,400 | +0.01(+0.15%) |
Oct 20, 2006 | 6.600 | 6.610 | 6.460 | 6.470 | 85,700 | -0.08(-1.22%) |
Oct 19, 2006 | 6.340 | 6.600 | 6.240 | 6.550 | 124,500 | +0.24(+3.80%) |
Oct 18, 2006 | 6.300 | 6.420 | 6.260 | 6.310 | 68,200 | +0.03(+0.48%) |
Oct 17, 2006 | 6.400 | 6.400 | 6.190 | 6.280 | 58,600 | -0.10(-1.57%) |
Oct 16, 2006 | 6.450 | 6.480 | 6.360 | 6.380 | 48,200 | +0.03(+0.47%) |
Oct 13, 2006 | 6.420 | 6.500 | 6.250 | 6.350 | 151,900 | +0.09(+1.44%) |
Oct 12, 2006 | 6.200 | 6.270 | 6.070 | 6.260 | 136,000 | +0.13(+2.12%) |
Oct 11, 2006 | 6.090 | 6.180 | 5.980 | 6.130 | 50,300 | +0.10(+1.66%) |
Oct 10, 2006 | 6.000 | 6.120 | 5.900 | 6.030 | 55,500 | -0.07(-1.15%) |
Oct 09, 2006 | 6.340 | 6.350 | 6.100 | 6.100 | 58,100 | -0.04(-0.65%) |
Oct 06, 2006 | 6.150 | 6.240 | 6.010 | 6.140 | 69,700 | -0.10(-1.60%) |
Oct 05, 2006 | 5.730 | 6.300 | 5.730 | 6.240 | 217,500 | +0.55(+9.67%) |
Oct 04, 2006 | 5.970 | 5.990 | 5.560 | 5.690 | 248,900 | -0.11(-1.90%) |
Oct 03, 2006 | 6.240 | 6.260 | 5.800 | 5.800 | 282,700 | -0.55(-8.66%) |
Oct 02, 2006 | 6.540 | 6.850 | 6.250 | 6.350 | 132,100 | -0.26(-3.93%) |
Sep 29, 2006 | 6.550 | 6.630 | 6.500 | 6.610 | 96,000 | +0.05(+0.76%) |
Sep 28, 2006 | 6.670 | 6.670 | 6.500 | 6.560 | 138,300 | +0.01(+0.15%) |
Sep 27, 2006 | 6.380 | 6.600 | 6.310 | 6.550 | 138,700 | +0.30(+4.80%) |
Sep 26, 2006 | 5.920 | 6.280 | 5.920 | 6.250 | 150,600 | +0.29(+4.87%) |
Sep 25, 2006 | 6.370 | 6.500 | 5.760 | 5.960 | 400,900 | -0.41(-6.44%) |
Sep 22, 2006 | 6.560 | 6.580 | 6.320 | 6.370 | 128,500 | -0.13(-2.00%) |
Sep 21, 2006 | 6.520 | 6.640 | 6.370 | 6.500 | 183,100 | -0.04(-0.61%) |
Sep 20, 2006 | 6.960 | 6.960 | 6.520 | 6.540 | 163,900 | -0.35(-5.08%) |
Sep 19, 2006 | 7.160 | 7.160 | 6.890 | 6.890 | 138,300 | -0.18(-2.55%) |
Sep 18, 2006 | 7.080 | 7.140 | 6.770 | 7.070 | 103,000 | +0.18(+2.61%) |
Sep 15, 2006 | 6.950 | 6.950 | 6.550 | 6.890 | 297,800 | +0.09(+1.32%) |
Sep 14, 2006 | 7.040 | 7.170 | 6.800 | 6.800 | 197,100 | -0.25(-3.55%) |
Sep 13, 2006 | 7.070 | 7.200 | 7.040 | 7.050 | 161,200 | +0.06(+0.86%) |
Sep 12, 2006 | 7.140 | 7.300 | 6.710 | 6.990 | 419,400 | -0.15(-2.10%) |
Sep 11, 2006 | 7.570 | 7.600 | 7.100 | 7.140 | 445,400 | -0.67(-8.58%) |
Sep 08, 2006 | 8.020 | 8.030 | 7.800 | 7.810 | 142,800 | -0.28(-3.46%) |
Sep 07, 2006 | 8.330 | 8.330 | 8.000 | 8.090 | 164,700 | -0.30(-3.58%) |
Sep 06, 2006 | 8.520 | 8.620 | 8.390 | 8.390 | 118,700 | -0.15(-1.76%) |
Sep 05, 2006 | 8.440 | 8.610 | 8.440 | 8.540 | 177,500 | +0.04(+0.47%) |
Sep 01, 2006 | 8.340 | 8.620 | 8.310 | 8.500 | 152,800 | +0.21(+2.53%) |
Aug 31, 2006 | 8.080 | 8.340 | 7.958 | 8.290 | 129,400 | +0.29(+3.62%) |
Aug 30, 2006 | 8.090 | 8.100 | 7.900 | 8.000 | 93,600 | -0.03(-0.37%) |
Aug 29, 2006 | 7.960 | 8.080 | 7.960 | 8.030 | 100,600 | +0.07(+0.88%) |
Aug 28, 2006 | 8.100 | 8.186 | 7.880 | 7.960 | 107,400 | -0.10(-1.24%) |
Aug 25, 2006 | 8.140 | 8.150 | 8.050 | 8.060 | 99,700 | -0.07(-0.86%) |
Aug 24, 2006 | 8.160 | 8.230 | 8.080 | 8.130 | 75,900 | -0.03(-0.37%) |
Aug 23, 2006 | 8.390 | 8.390 | 8.160 | 8.160 | 94,500 | -0.18(-2.16%) |
Aug 22, 2006 | 8.200 | 8.340 | 8.030 | 8.340 | 118,000 | +0.14(+1.71%) |
Aug 21, 2006 | 8.000 | 8.240 | 7.990 | 8.200 | 175,600 | +0.25(+3.14%) |
Aug 18, 2006 | 8.000 | 8.020 | 7.850 | 7.950 | 115,700 | -0.07(-0.87%) |
Aug 17, 2006 | 8.110 | 8.262 | 7.960 | 8.020 | 198,700 | -0.01(-0.12%) |
Aug 16, 2006 | 7.610 | 8.077 | 7.560 | 8.030 | 153,100 | +0.40(+5.24%) |
Aug 15, 2006 | 7.670 | 7.790 | 7.490 | 7.630 | 134,000 | -0.09(-1.17%) |
Aug 14, 2006 | 7.900 | 7.950 | 7.700 | 7.720 | 75,700 | -0.25(-3.14%) |
Aug 11, 2006 | 8.080 | 8.155 | 7.970 | 7.970 | 78,200 | -0.05(-0.62%) |
Aug 10, 2006 | 8.150 | 8.270 | 8.000 | 8.020 | 84,800 | -0.22(-2.67%) |
Aug 09, 2006 | 8.150 | 8.360 | 8.040 | 8.240 | 100,300 | +0.15(+1.85%) |
Aug 08, 2006 | 8.280 | 8.320 | 8.084 | 8.090 | 151,900 | -0.19(-2.29%) |
Aug 07, 2006 | 8.250 | 8.470 | 8.219 | 8.280 | 52,800 | -0.01(-0.12%) |
Aug 04, 2006 | 8.450 | 8.480 | 8.270 | 8.290 | 74,000 | -0.13(-1.54%) |
Aug 03, 2006 | 8.430 | 8.490 | 8.300 | 8.420 | 54,800 | -0.07(-0.82%) |
Aug 02, 2006 | 8.380 | 8.490 | 8.330 | 8.490 | 136,300 | +0.24(+2.91%) |
Aug 01, 2006 | 8.090 | 8.260 | 8.030 | 8.250 | 105,400 | +0.20(+2.48%) |
Jul 31, 2006 | 8.020 | 8.060 | 7.920 | 8.050 | 82,400 | +0.05(+0.63%) |
Jul 28, 2006 | 7.850 | 8.120 | 7.800 | 8.000 | 186,400 | +0.13(+1.65%) |
Jul 27, 2006 | 8.040 | 8.130 | 7.750 | 7.870 | 177,100 | -0.06(-0.76%) |
Jul 26, 2006 | 7.850 | 8.100 | 7.850 | 7.930 | 165,300 | +0.08(+1.02%) |
Jul 25, 2006 | 7.750 | 7.890 | 7.500 | 7.850 | 190,800 | +0.21(+2.75%) |
Jul 24, 2006 | 7.440 | 7.760 | 7.170 | 7.640 | 349,100 | +0.09(+1.19%) |
Jul 21, 2006 | 8.150 | 8.150 | 7.550 | 7.550 | 239,200 | -0.51(-6.33%) |
Jul 20, 2006 | 8.300 | 8.390 | 8.060 | 8.060 | 62,400 | -0.24(-2.89%) |
Jul 19, 2006 | 7.900 | 8.390 | 7.850 | 8.300 | 120,000 | +0.20(+2.47%) |
Jul 18, 2006 | 8.110 | 8.240 | 7.940 | 8.100 | 165,900 | -0.16(-1.94%) |
Jul 17, 2006 | 8.450 | 8.450 | 8.258 | 8.260 | 51,600 | -0.19(-2.25%) |
Jul 14, 2006 | 8.520 | 8.520 | 8.220 | 8.450 | 126,000 | +0.08(+0.96%) |
Jul 13, 2006 | 8.300 | 8.370 | 8.170 | 8.370 | 206,000 | +0.08(+0.97%) |
Jul 12, 2006 | 8.210 | 8.490 | 8.050 | 8.290 | 244,500 | +0.03(+0.36%) |
Jul 11, 2006 | 8.220 | 8.320 | 8.050 | 8.260 | 303,700 | -0.01(-0.12%) |
Jul 10, 2006 | 8.610 | 8.690 | 8.260 | 8.270 | 220,100 | -0.48(-5.49%) |
Jul 07, 2006 | 8.850 | 8.930 | 8.680 | 8.750 | 93,800 | -0.05(-0.57%) |
Jul 06, 2006 | 8.600 | 8.820 | 8.600 | 8.800 | 98,700 | -0.07(-0.79%) |
Jul 05, 2006 | 8.980 | 8.980 | 8.800 | 8.870 | 131,400 | -0.02(-0.22%) |
Jul 03, 2006 | 8.850 | 8.989 | 8.850 | 8.890 | 132,500 | +0.10(+1.14%) |
Jun 30, 2006 | 8.920 | 9.010 | 8.680 | 8.790 | 442,000 | -0.11(-1.24%) |
Jun 29, 2006 | 8.630 | 8.930 | 8.500 | 8.900 | 155,400 | +0.26(+3.01%) |
Jun 28, 2006 | 8.780 | 8.850 | 8.400 | 8.640 | 247,500 | -0.11(-1.26%) |
Jun 27, 2006 | 8.910 | 8.940 | 8.560 | 8.750 | 311,900 | -0.13(-1.46%) |
Jun 26, 2006 | 8.900 | 9.030 | 8.410 | 8.880 | 257,200 | +0.02(+0.23%) |
Jun 23, 2006 | 8.850 | 8.940 | 8.760 | 8.860 | 133,900 | +0.01(+0.11%) |
Jun 22, 2006 | 8.920 | 8.960 | 8.770 | 8.850 | 95,800 | -0.15(-1.67%) |
Jun 21, 2006 | 8.810 | 9.060 | 8.810 | 9.000 | 195,000 | +0.06(+0.67%) |
Jun 20, 2006 | 9.080 | 9.190 | 8.760 | 8.940 | 235,300 | -0.04(-0.45%) |
Jun 19, 2006 | 9.170 | 9.230 | 8.900 | 8.980 | 223,800 | -0.20(-2.18%) |
Jun 16, 2006 | 8.750 | 9.240 | 8.700 | 9.180 | 576,300 | +0.54(+6.25%) |
Jun 15, 2006 | 8.000 | 8.700 | 7.990 | 8.640 | 449,900 | +0.75(+9.51%) |
Jun 14, 2006 | 7.790 | 8.050 | 7.700 | 7.890 | 224,600 | +0.10(+1.28%) |
Jun 13, 2006 | 7.760 | 7.900 | 7.310 | 7.790 | 383,800 | -0.40(-4.88%) |
Jun 12, 2006 | 8.450 | 8.530 | 8.150 | 8.190 | 297,700 | -0.26(-3.08%) |
Jun 09, 2006 | 8.030 | 8.450 | 8.030 | 8.450 | 253,900 | +0.39(+4.86%) |
Jun 08, 2006 | 8.150 | 8.200 | 7.560 | 8.058 | 320,000 | -0.09(-1.13%) |
Jun 07, 2006 | 7.660 | 8.180 | 7.530 | 8.150 | 238,300 | +0.25(+3.16%) |
Jun 06, 2006 | 8.000 | 8.050 | 7.705 | 7.900 | 227,600 | -0.12(-1.50%) |
Jun 05, 2006 | 8.540 | 8.540 | 8.000 | 8.020 | 97,300 | -0.31(-3.72%) |
Jun 02, 2006 | 8.310 | 8.350 | 8.070 | 8.330 | 100,500 | +0.18(+2.21%) |