Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.370 | 8.417 | 8.235 | 8.338 | 13,616 | +0.06(+0.67%) |
May 30, 2007 | 8.122 | 8.370 | 8.122 | 8.282 | 9,138 | +0.00(+0.00%) |
May 29, 2007 | 8.266 | 8.306 | 8.106 | 8.282 | 24,156 | +0.00(+0.00%) |
May 25, 2007 | 8.226 | 8.282 | 8.202 | 8.282 | 11,347 | +0.00(+0.00%) |
May 24, 2007 | 8.370 | 8.370 | 8.234 | 8.282 | 5,770 | -0.09(-1.05%) |
May 23, 2007 | 8.314 | 8.417 | 8.178 | 8.370 | 40,711 | +0.07(+0.86%) |
May 22, 2007 | 8.282 | 8.322 | 8.267 | 8.298 | 7,357 | +0.00(+0.00%) |
May 21, 2007 | 8.290 | 8.377 | 8.202 | 8.298 | 20,590 | -0.07(-0.86%) |
May 18, 2007 | 8.330 | 8.577 | 8.330 | 8.370 | 18,817 | -0.02(-0.19%) |
May 17, 2007 | 8.409 | 8.505 | 8.330 | 8.385 | 17,501 | -0.01(-0.09%) |
May 16, 2007 | 8.449 | 8.513 | 8.370 | 8.393 | 30,485 | -0.09(-1.03%) |
May 15, 2007 | 8.577 | 8.728 | 8.481 | 8.481 | 22,574 | -0.18(-2.03%) |
May 14, 2007 | 8.569 | 8.728 | 8.561 | 8.656 | 20,279 | +0.02(+0.28%) |
May 11, 2007 | 8.441 | 8.680 | 8.258 | 8.633 | 30,513 | +0.30(+3.64%) |
May 10, 2007 | 8.457 | 8.585 | 8.266 | 8.330 | 36,014 | -0.11(-1.32%) |
May 09, 2007 | 8.409 | 8.545 | 7.971 | 8.441 | 43,326 | -0.01(-0.09%) |
May 08, 2007 | 8.760 | 8.760 | 8.385 | 8.449 | 38,081 | -0.26(-2.93%) |
May 07, 2007 | 8.696 | 8.886 | 8.593 | 8.704 | 59,671 | +0.33(+4.00%) |
May 04, 2007 | 8.473 | 8.473 | 8.129 | 8.370 | 21,992 | +0.16(+1.94%) |
May 03, 2007 | 8.278 | 8.385 | 8.210 | 8.210 | 9,484 | -0.06(-0.77%) |
May 02, 2007 | 8.393 | 8.417 | 8.210 | 8.274 | 10,504 | -0.09(-1.04%) |
May 01, 2007 | 8.210 | 8.553 | 8.210 | 8.361 | 14,030 | -0.02(-0.20%) |
Apr 30, 2007 | 8.330 | 8.417 | 8.178 | 8.377 | 34,192 | -0.02(-0.19%) |
Apr 27, 2007 | 8.369 | 8.436 | 8.366 | 8.393 | 5,908 | -0.03(-0.38%) |
Apr 26, 2007 | 8.672 | 8.672 | 8.362 | 8.425 | 11,460 | -0.15(-1.77%) |
Apr 25, 2007 | 8.521 | 8.688 | 8.513 | 8.577 | 8,771 | +0.11(+1.32%) |
Apr 24, 2007 | 8.370 | 8.529 | 8.370 | 8.465 | 11,662 | +0.09(+1.05%) |
Apr 23, 2007 | 8.497 | 8.497 | 8.377 | 8.377 | 3,761 | -0.15(-1.78%) |
Apr 20, 2007 | 8.672 | 8.768 | 8.457 | 8.529 | 15,693 | -0.19(-2.19%) |
Apr 19, 2007 | 8.409 | 8.720 | 8.354 | 8.720 | 32,821 | +0.29(+3.50%) |
Apr 18, 2007 | 8.417 | 8.481 | 8.258 | 8.425 | 24,611 | -0.09(-1.03%) |
Apr 17, 2007 | 8.672 | 8.696 | 8.425 | 8.513 | 20,993 | -0.11(-1.29%) |
Apr 16, 2007 | 8.569 | 8.736 | 8.569 | 8.625 | 48,539 | +0.18(+2.17%) |
Apr 13, 2007 | 8.441 | 8.489 | 8.202 | 8.441 | 11,159 | -0.06(-0.75%) |
Apr 12, 2007 | 8.537 | 8.601 | 8.226 | 8.505 | 12,677 | +0.02(+0.28%) |
Apr 11, 2007 | 8.441 | 8.569 | 8.393 | 8.481 | 11,377 | +0.09(+1.04%) |
Apr 10, 2007 | 8.744 | 8.760 | 7.971 | 8.393 | 29,086 | -0.31(-3.57%) |
Apr 09, 2007 | 8.656 | 8.752 | 8.545 | 8.704 | 4,855 | +0.08(+0.92%) |
Apr 05, 2007 | 8.583 | 8.625 | 8.583 | 8.625 | 1,254 | +0.06(+0.65%) |
Apr 04, 2007 | 8.880 | 8.880 | 8.346 | 8.569 | 10,135 | -0.01(-0.09%) |
Apr 03, 2007 | 8.696 | 8.785 | 8.521 | 8.577 | 18,756 | -0.32(-3.58%) |
Apr 02, 2007 | 8.768 | 8.912 | 8.728 | 8.896 | 10,889 | +0.12(+1.36%) |
Mar 30, 2007 | 8.625 | 8.776 | 8.513 | 8.776 | 13,360 | +0.10(+1.19%) |
Mar 29, 2007 | 8.202 | 8.768 | 8.202 | 8.672 | 23,995 | +0.30(+3.62%) |
Mar 28, 2007 | 8.457 | 8.457 | 8.370 | 8.370 | 12,896 | -0.14(-1.59%) |
Mar 27, 2007 | 8.402 | 8.593 | 8.402 | 8.505 | 6,107 | +0.01(+0.09%) |
Mar 26, 2007 | 8.505 | 8.633 | 8.385 | 8.497 | 21,331 | -0.06(-0.65%) |
Mar 23, 2007 | 8.609 | 8.776 | 8.553 | 8.553 | 11,667 | -0.12(-1.38%) |
Mar 22, 2007 | 8.640 | 8.672 | 8.529 | 8.672 | 18,414 | -0.03(-0.37%) |
Mar 21, 2007 | 8.704 | 8.776 | 8.613 | 8.704 | 17,251 | +0.03(+0.37%) |
Mar 20, 2007 | 8.250 | 8.712 | 8.218 | 8.672 | 13,271 | +0.01(+0.09%) |
Mar 19, 2007 | 8.991 | 8.991 | 8.648 | 8.664 | 13,243 | -0.22(-2.51%) |
Mar 16, 2007 | 8.967 | 8.967 | 8.656 | 8.888 | 24,363 | +0.15(+1.73%) |
Mar 15, 2007 | 8.569 | 8.760 | 8.386 | 8.736 | 18,768 | +0.29(+3.49%) |
Mar 14, 2007 | 8.362 | 8.647 | 8.170 | 8.441 | 15,274 | -0.02(-0.28%) |
Mar 13, 2007 | 8.935 | 9.055 | 8.385 | 8.465 | 31,971 | -0.47(-5.26%) |
Mar 12, 2007 | 9.222 | 9.470 | 8.912 | 8.935 | 26,044 | -0.53(-5.56%) |
Mar 09, 2007 | 9.549 | 9.565 | 9.438 | 9.462 | 11,918 | -0.06(-0.67%) |
Mar 08, 2007 | 9.565 | 9.565 | 9.326 | 9.525 | 45,171 | +0.06(+0.67%) |
Mar 07, 2007 | 8.848 | 9.565 | 8.848 | 9.462 | 133,779 | +0.46(+5.14%) |
Mar 06, 2007 | 8.648 | 9.063 | 8.648 | 8.999 | 52,141 | +0.31(+3.58%) |
Mar 05, 2007 | 8.545 | 8.712 | 8.473 | 8.688 | 55,291 | -0.10(-1.09%) |
Mar 02, 2007 | 8.457 | 8.872 | 8.457 | 8.784 | 71,926 | +0.15(+1.75%) |
Mar 01, 2007 | 8.529 | 8.633 | 8.170 | 8.633 | 36,724 | +0.02(+0.18%) |
Feb 28, 2007 | 8.489 | 8.641 | 8.306 | 8.617 | 56,329 | +0.13(+1.50%) |
Feb 27, 2007 | 8.609 | 8.609 | 7.812 | 8.489 | 64,228 | -0.19(-2.20%) |
Feb 26, 2007 | 8.457 | 8.680 | 8.457 | 8.680 | 53,200 | +0.27(+3.22%) |
Feb 23, 2007 | 8.425 | 8.457 | 8.370 | 8.409 | 24,792 | +0.04(+0.48%) |
Feb 22, 2007 | 8.146 | 8.641 | 7.588 | 8.370 | 126,249 | -0.11(-1.32%) |
Feb 21, 2007 | 8.051 | 8.664 | 7.979 | 8.481 | 114,927 | +0.44(+5.45%) |
Feb 20, 2007 | 8.019 | 8.051 | 7.812 | 8.043 | 29,865 | -0.01(-0.10%) |
Feb 16, 2007 | 7.541 | 8.083 | 7.541 | 8.051 | 69,034 | +0.49(+6.43%) |
Feb 15, 2007 | 7.756 | 7.756 | 7.556 | 7.564 | 6,322 | -0.14(-1.76%) |
Feb 14, 2007 | 7.517 | 7.772 | 7.517 | 7.700 | 13,182 | +0.11(+1.47%) |
Feb 13, 2007 | 7.501 | 7.676 | 7.501 | 7.588 | 6,110 | +0.06(+0.85%) |
Feb 12, 2007 | 7.612 | 7.628 | 7.285 | 7.525 | 18,174 | -0.14(-1.87%) |
Feb 09, 2007 | 7.612 | 7.788 | 7.612 | 7.668 | 14,615 | +0.01(+0.10%) |
Feb 08, 2007 | 7.883 | 7.883 | 7.636 | 7.660 | 28,488 | -0.27(-3.42%) |
Feb 07, 2007 | 7.636 | 7.971 | 7.636 | 7.931 | 42,058 | +0.24(+3.11%) |
Feb 06, 2007 | 7.577 | 7.692 | 7.577 | 7.692 | 10,125 | +0.07(+0.94%) |
Feb 05, 2007 | 7.533 | 7.692 | 7.518 | 7.620 | 21,886 | -0.03(-0.42%) |
Feb 02, 2007 | 7.652 | 7.700 | 7.620 | 7.652 | 18,050 | -0.06(-0.72%) |
Feb 01, 2007 | 7.461 | 7.732 | 7.389 | 7.708 | 64,259 | +0.26(+3.42%) |
Jan 31, 2007 | 7.541 | 7.628 | 7.453 | 7.453 | 57,489 | +0.18(+2.51%) |
Jan 30, 2007 | 7.413 | 7.453 | 7.254 | 7.270 | 30,441 | -0.16(-2.18%) |
Jan 29, 2007 | 7.413 | 7.533 | 7.413 | 7.432 | 12,159 | -0.07(-0.92%) |
Jan 26, 2007 | 7.477 | 7.541 | 7.445 | 7.501 | 34,653 | +0.05(+0.64%) |
Jan 25, 2007 | 7.293 | 7.469 | 7.256 | 7.453 | 61,412 | +0.33(+4.59%) |
Jan 24, 2007 | 7.206 | 7.238 | 7.118 | 7.126 | 10,807 | -0.14(-1.87%) |
Jan 23, 2007 | 7.174 | 7.262 | 7.174 | 7.262 | 10,486 | +0.10(+1.45%) |
Jan 22, 2007 | 7.078 | 7.222 | 6.951 | 7.158 | 38,921 | +0.02(+0.22%) |
Jan 19, 2007 | 7.129 | 7.238 | 6.927 | 7.142 | 55,260 | +0.10(+1.47%) |
Jan 18, 2007 | 7.254 | 7.254 | 6.892 | 7.038 | 80,971 | -0.14(-1.89%) |
Jan 17, 2007 | 7.150 | 7.230 | 6.799 | 7.174 | 80,866 | -0.05(-0.66%) |
Jan 16, 2007 | 7.293 | 7.293 | 7.102 | 7.222 | 24,442 | +0.14(+1.91%) |
Jan 12, 2007 | 7.142 | 7.214 | 7.046 | 7.086 | 37,481 | -0.15(-2.09%) |
Jan 11, 2007 | 7.214 | 7.262 | 7.110 | 7.238 | 27,836 | +0.00(+0.01%) |
Jan 10, 2007 | 7.102 | 7.254 | 6.998 | 7.237 | 115,632 | +0.18(+2.59%) |
Jan 09, 2007 | 7.134 | 7.134 | 6.943 | 7.054 | 11,564 | +0.02(+0.34%) |
Jan 08, 2007 | 6.983 | 7.078 | 6.903 | 7.030 | 31,669 | +0.11(+1.61%) |
Jan 05, 2007 | 7.102 | 7.102 | 6.895 | 6.919 | 64,382 | -0.05(-0.69%) |
Jan 04, 2007 | 6.975 | 7.078 | 6.911 | 6.967 | 32,104 | -0.04(-0.57%) |
Jan 03, 2007 | 7.118 | 7.150 | 6.959 | 7.006 | 98,291 | -0.13(-1.79%) |
Dec 29, 2006 | 7.293 | 7.333 | 7.014 | 7.134 | 148,897 | -0.12(-1.65%) |
Dec 28, 2006 | 7.254 | 7.293 | 7.126 | 7.254 | 212,802 | +0.08(+1.11%) |
Dec 27, 2006 | 7.396 | 7.396 | 7.142 | 7.174 | 65,594 | -0.10(-1.32%) |
Dec 26, 2006 | 7.365 | 7.381 | 7.230 | 7.270 | 48,830 | -0.14(-1.87%) |
Dec 22, 2006 | 7.564 | 7.564 | 7.373 | 7.408 | 103,171 | -0.22(-2.88%) |
Dec 21, 2006 | 7.365 | 7.788 | 7.357 | 7.628 | 149,703 | +0.34(+4.70%) |
Dec 20, 2006 | 7.293 | 7.397 | 7.222 | 7.285 | 14,965 | -0.01(-0.11%) |
Dec 19, 2006 | 7.421 | 7.429 | 7.294 | 7.294 | 14,685 | -0.16(-2.14%) |
Dec 18, 2006 | 7.509 | 7.604 | 7.389 | 7.453 | 12,638 | -0.11(-1.48%) |
Dec 15, 2006 | 7.588 | 7.724 | 7.533 | 7.564 | 15,776 | -0.10(-1.35%) |
Dec 14, 2006 | 7.660 | 7.684 | 7.572 | 7.668 | 8,955 | +0.04(+0.52%) |
Dec 13, 2006 | 7.810 | 7.810 | 7.525 | 7.628 | 10,516 | -0.15(-1.95%) |
Dec 12, 2006 | 8.035 | 8.035 | 7.764 | 7.780 | 18,332 | -0.18(-2.30%) |
Dec 11, 2006 | 7.660 | 8.035 | 7.596 | 7.963 | 50,479 | +0.38(+5.05%) |
Dec 08, 2006 | 7.437 | 7.668 | 7.333 | 7.580 | 37,582 | +0.11(+1.49%) |
Dec 07, 2006 | 7.501 | 7.525 | 7.373 | 7.469 | 13,446 | -0.00(-0.03%) |
Dec 06, 2006 | 7.504 | 7.644 | 7.461 | 7.471 | 5,472 | -0.05(-0.71%) |
Dec 05, 2006 | 7.612 | 7.652 | 7.525 | 7.525 | 9,070 | -0.10(-1.26%) |
Dec 04, 2006 | 7.612 | 7.700 | 7.564 | 7.620 | 22,990 | -0.10(-1.34%) |
Dec 01, 2006 | 7.827 | 7.971 | 7.716 | 7.724 | 14,237 | -0.03(-0.41%) |
Nov 30, 2006 | 7.812 | 7.835 | 7.732 | 7.756 | 8,781 | -0.05(-0.61%) |
Nov 29, 2006 | 7.971 | 7.971 | 7.612 | 7.804 | 24,237 | -0.05(-0.61%) |
Nov 28, 2006 | 7.883 | 7.963 | 7.660 | 7.851 | 14,268 | +0.01(+0.11%) |
Nov 27, 2006 | 8.178 | 8.178 | 7.788 | 7.843 | 24,369 | -0.30(-3.63%) |
Nov 24, 2006 | 8.202 | 8.202 | 8.122 | 8.138 | 8,512 | +0.06(+0.76%) |
Nov 22, 2006 | 8.035 | 8.250 | 8.003 | 8.077 | 39,153 | +0.05(+0.62%) |
Nov 21, 2006 | 7.732 | 8.449 | 7.620 | 8.027 | 113,018 | +0.51(+6.79%) |
Nov 20, 2006 | 7.493 | 7.556 | 7.437 | 7.517 | 6,664 | +0.06(+0.75%) |
Nov 17, 2006 | 7.373 | 7.493 | 7.333 | 7.461 | 19,109 | +0.02(+0.32%) |
Nov 16, 2006 | 7.373 | 7.732 | 7.373 | 7.437 | 32,446 | +0.08(+1.08%) |
Nov 15, 2006 | 7.341 | 7.533 | 7.341 | 7.357 | 10,544 | -0.02(-0.22%) |
Nov 14, 2006 | 7.341 | 7.445 | 7.301 | 7.373 | 25,638 | +0.02(+0.33%) |
Nov 13, 2006 | 7.485 | 7.485 | 7.333 | 7.349 | 10,419 | -0.06(-0.75%) |
Nov 10, 2006 | 7.501 | 7.533 | 7.405 | 7.405 | 9,710 | -0.14(-1.80%) |
Nov 09, 2006 | 7.365 | 7.541 | 7.301 | 7.541 | 23,698 | +0.13(+1.72%) |
Nov 08, 2006 | 7.413 | 7.461 | 7.357 | 7.413 | 16,926 | -0.06(-0.75%) |
Nov 07, 2006 | 7.381 | 7.732 | 7.373 | 7.469 | 22,115 | +0.09(+1.19%) |
Nov 06, 2006 | 7.413 | 7.413 | 7.309 | 7.381 | 11,686 | -0.02(-0.32%) |
Nov 03, 2006 | 7.453 | 7.453 | 7.293 | 7.405 | 15,453 | +0.05(+0.65%) |
Nov 02, 2006 | 7.437 | 7.501 | 7.341 | 7.357 | 13,413 | -0.16(-2.12%) |
Nov 01, 2006 | 7.676 | 7.676 | 7.493 | 7.517 | 13,456 | -0.14(-1.87%) |
Oct 31, 2006 | 7.796 | 7.939 | 7.493 | 7.660 | 28,069 | -0.14(-1.74%) |
Oct 30, 2006 | 7.764 | 7.939 | 7.495 | 7.796 | 74,369 | +0.33(+4.38%) |
Oct 27, 2006 | 7.429 | 7.501 | 7.373 | 7.469 | 21,746 | +0.10(+1.41%) |
Oct 26, 2006 | 6.936 | 7.525 | 6.936 | 7.365 | 16,944 | +0.09(+1.20%) |
Oct 25, 2006 | 7.413 | 7.413 | 7.270 | 7.277 | 6,634 | -0.06(-0.76%) |
Oct 24, 2006 | 7.333 | 7.413 | 7.333 | 7.333 | 13,862 | -0.03(-0.43%) |
Oct 23, 2006 | 7.501 | 7.501 | 7.270 | 7.365 | 10,304 | -0.16(-2.12%) |
Oct 20, 2006 | 7.429 | 7.596 | 7.429 | 7.525 | 14,244 | +0.02(+0.21%) |
Oct 19, 2006 | 7.453 | 7.572 | 7.453 | 7.509 | 14,847 | +0.03(+0.43%) |
Oct 18, 2006 | 7.493 | 7.525 | 7.405 | 7.477 | 41,416 | +0.15(+2.07%) |
Oct 17, 2006 | 7.397 | 7.556 | 7.317 | 7.325 | 20,853 | -0.05(-0.65%) |
Oct 16, 2006 | 7.174 | 7.477 | 7.174 | 7.373 | 22,319 | +0.34(+4.88%) |
Oct 13, 2006 | 6.943 | 7.110 | 6.783 | 7.030 | 21,683 | +0.06(+0.80%) |
Oct 12, 2006 | 6.975 | 7.142 | 6.799 | 6.975 | 65,105 | -0.18(-2.45%) |
Oct 11, 2006 | 7.222 | 7.469 | 7.038 | 7.150 | 32,121 | -0.18(-2.50%) |
Oct 10, 2006 | 7.389 | 7.389 | 7.222 | 7.333 | 8,813 | -0.09(-1.16%) |
Oct 09, 2006 | 7.333 | 7.419 | 7.333 | 7.419 | 2,778 | +0.10(+1.39%) |
Oct 06, 2006 | 7.437 | 7.509 | 7.317 | 7.317 | 6,127 | -0.08(-1.08%) |
Oct 05, 2006 | 7.413 | 7.469 | 7.381 | 7.397 | 10,427 | -0.02(-0.22%) |
Oct 04, 2006 | 7.430 | 7.509 | 7.286 | 7.413 | 51,473 | -0.02(-0.21%) |
Oct 03, 2006 | 7.373 | 7.461 | 7.278 | 7.429 | 18,776 | +0.03(+0.43%) |
Oct 02, 2006 | 7.548 | 7.548 | 7.389 | 7.397 | 13,276 | -0.16(-2.11%) |
Sep 29, 2006 | 7.588 | 7.676 | 7.556 | 7.556 | 4,152 | -0.03(-0.42%) |
Sep 28, 2006 | 7.588 | 7.588 | 7.493 | 7.588 | 25,034 | +0.01(+0.11%) |
Sep 27, 2006 | 7.660 | 7.660 | 7.548 | 7.580 | 13,258 | -0.08(-1.04%) |
Sep 26, 2006 | 7.812 | 7.891 | 7.580 | 7.660 | 18,799 | -0.12(-1.54%) |
Sep 25, 2006 | 7.780 | 7.883 | 7.780 | 7.780 | 13,891 | +0.00(+0.00%) |
Sep 22, 2006 | 7.763 | 7.780 | 7.572 | 7.780 | 74,386 | +0.24(+3.17%) |
Sep 21, 2006 | 7.668 | 7.668 | 7.541 | 7.541 | 9,281 | -0.16(-2.07%) |
Sep 20, 2006 | 7.732 | 7.772 | 7.700 | 7.700 | 9,382 | -0.03(-0.41%) |
Sep 19, 2006 | 7.612 | 7.756 | 7.612 | 7.732 | 9,793 | +0.06(+0.83%) |
Sep 18, 2006 | 7.517 | 7.772 | 7.501 | 7.668 | 52,265 | +0.25(+3.33%) |
Sep 15, 2006 | 7.527 | 7.527 | 7.413 | 7.421 | 12,876 | -0.04(-0.53%) |
Sep 14, 2006 | 7.485 | 7.501 | 7.445 | 7.461 | 5,084 | +0.02(+0.21%) |
Sep 13, 2006 | 7.580 | 7.595 | 7.405 | 7.445 | 29,198 | -0.14(-1.79%) |
Sep 12, 2006 | 7.660 | 7.748 | 7.564 | 7.580 | 14,832 | +0.01(+0.11%) |
Sep 11, 2006 | 7.612 | 7.764 | 7.509 | 7.572 | 30,381 | -0.06(-0.73%) |
Sep 08, 2006 | 7.493 | 7.848 | 7.397 | 7.628 | 14,985 | +0.22(+2.90%) |
Sep 07, 2006 | 7.556 | 7.556 | 7.373 | 7.413 | 18,692 | -0.18(-2.31%) |
Sep 06, 2006 | 7.796 | 7.796 | 7.453 | 7.588 | 25,579 | -0.12(-1.55%) |
Sep 05, 2006 | 7.756 | 7.804 | 7.668 | 7.708 | 12,121 | -0.05(-0.62%) |
Sep 01, 2006 | 7.931 | 7.931 | 7.756 | 7.756 | 12,451 | -0.02(-0.21%) |
Aug 31, 2006 | 7.899 | 7.899 | 7.740 | 7.772 | 10,406 | -0.17(-2.11%) |
Aug 30, 2006 | 7.891 | 8.051 | 7.827 | 7.939 | 21,370 | +0.06(+0.77%) |
Aug 29, 2006 | 7.979 | 7.979 | 7.859 | 7.878 | 9,108 | -0.06(-0.76%) |
Aug 28, 2006 | 7.915 | 7.983 | 7.851 | 7.939 | 17,957 | +0.19(+2.47%) |
Aug 25, 2006 | 7.796 | 7.907 | 7.652 | 7.748 | 16,415 | +0.01(+0.10%) |
Aug 24, 2006 | 7.915 | 7.915 | 7.692 | 7.740 | 7,561 | -0.12(-1.52%) |
Aug 23, 2006 | 7.899 | 8.051 | 7.652 | 7.859 | 20,723 | +0.08(+1.02%) |
Aug 22, 2006 | 7.843 | 7.971 | 7.780 | 7.780 | 9,992 | -0.02(-0.31%) |
Aug 21, 2006 | 8.043 | 8.043 | 7.572 | 7.804 | 22,364 | -0.28(-3.45%) |
Aug 18, 2006 | 7.915 | 8.202 | 7.772 | 8.083 | 26,295 | +0.17(+2.11%) |
Aug 17, 2006 | 7.907 | 7.915 | 7.684 | 7.915 | 24,577 | +0.02(+0.20%) |
Aug 16, 2006 | 7.971 | 8.051 | 7.891 | 7.899 | 15,458 | -0.06(-0.70%) |
Aug 15, 2006 | 7.812 | 7.971 | 7.812 | 7.955 | 39,805 | +0.15(+1.87%) |
Aug 14, 2006 | 7.804 | 7.971 | 7.772 | 7.809 | 38,006 | -0.00(-0.03%) |
Aug 11, 2006 | 7.971 | 8.043 | 7.812 | 7.812 | 27,901 | -0.01(-0.10%) |
Aug 10, 2006 | 8.330 | 8.330 | 7.820 | 7.820 | 92,178 | +0.09(+1.13%) |
Aug 09, 2006 | 7.772 | 7.788 | 7.638 | 7.732 | 26,477 | -0.07(-0.92%) |
Aug 08, 2006 | 7.979 | 8.011 | 7.716 | 7.804 | 9,212 | -0.07(-0.91%) |
Aug 07, 2006 | 7.780 | 7.955 | 7.748 | 7.875 | 7,280 | +0.10(+1.23%) |
Aug 04, 2006 | 8.019 | 8.019 | 7.780 | 7.780 | 5,289 | -0.15(-1.91%) |
Aug 03, 2006 | 7.987 | 8.019 | 7.923 | 7.931 | 34,886 | -0.05(-0.60%) |
Aug 02, 2006 | 7.907 | 8.106 | 7.899 | 7.979 | 29,275 | +0.20(+2.56%) |
Aug 01, 2006 | 7.859 | 7.939 | 7.748 | 7.780 | 28,396 | -0.13(-1.61%) |
Jul 31, 2006 | 7.812 | 8.011 | 7.692 | 7.907 | 66,453 | +0.30(+3.98%) |
Jul 28, 2006 | 7.660 | 7.820 | 7.572 | 7.604 | 24,876 | +0.00(+0.00%) |
Jul 27, 2006 | 7.652 | 7.875 | 7.572 | 7.604 | 32,973 | -0.17(-2.15%) |
Jul 26, 2006 | 7.732 | 7.894 | 7.636 | 7.772 | 22,599 | +0.09(+1.14%) |
Jul 25, 2006 | 7.851 | 7.931 | 7.660 | 7.684 | 24,127 | -0.25(-3.12%) |
Jul 24, 2006 | 7.684 | 7.931 | 7.572 | 7.931 | 67,962 | +0.19(+2.47%) |
Jul 21, 2006 | 7.612 | 8.011 | 7.493 | 7.740 | 82,232 | +0.13(+1.68%) |
Jul 20, 2006 | 7.692 | 7.788 | 7.493 | 7.612 | 82,840 | -0.04(-0.52%) |
Jul 19, 2006 | 7.620 | 8.282 | 7.453 | 7.652 | 126,678 | -0.13(-1.64%) |
Jul 18, 2006 | 8.067 | 8.075 | 7.533 | 7.780 | 140,222 | -0.36(-4.37%) |
Jul 17, 2006 | 8.688 | 8.688 | 8.027 | 8.135 | 149,836 | -0.64(-7.30%) |
Jul 14, 2006 | 9.007 | 9.222 | 8.218 | 8.776 | 571,673 | -0.39(-4.26%) |
Jul 13, 2006 | 8.210 | 9.326 | 7.891 | 9.167 | 781,392 | +1.51(+19.67%) |
Jul 12, 2006 | 7.453 | 7.724 | 7.453 | 7.660 | 25,057 | +0.08(+1.10%) |
Jul 11, 2006 | 7.453 | 7.644 | 7.142 | 7.576 | 57,852 | +0.12(+1.55%) |
Jul 10, 2006 | 7.277 | 7.493 | 7.277 | 7.461 | 10,984 | +0.03(+0.43%) |
Jul 07, 2006 | 7.357 | 7.509 | 7.357 | 7.429 | 13,636 | -0.06(-0.75%) |
Jul 06, 2006 | 7.317 | 7.525 | 7.317 | 7.485 | 35,358 | +0.11(+1.51%) |
Jul 05, 2006 | 7.477 | 7.477 | 7.333 | 7.373 | 17,630 | -0.05(-0.64%) |
Jul 03, 2006 | 7.572 | 7.572 | 7.342 | 7.421 | 43,894 | -0.16(-2.10%) |
Jun 30, 2006 | 7.477 | 7.867 | 7.389 | 7.580 | 43,014 | +0.06(+0.85%) |
Jun 29, 2006 | 7.572 | 7.572 | 7.182 | 7.517 | 91,331 | -0.05(-0.63%) |
Jun 28, 2006 | 7.533 | 7.588 | 7.453 | 7.564 | 70,054 | +0.01(+0.11%) |
Jun 27, 2006 | 7.796 | 7.875 | 7.556 | 7.556 | 17,218 | -0.18(-2.37%) |
Jun 26, 2006 | 7.899 | 7.907 | 7.713 | 7.740 | 13,423 | -0.23(-2.90%) |
Jun 23, 2006 | 8.330 | 8.529 | 7.891 | 7.971 | 37,580 | -0.21(-2.53%) |
Jun 22, 2006 | 7.612 | 8.346 | 7.612 | 8.178 | 38,792 | +0.61(+8.00%) |
Jun 21, 2006 | 7.533 | 7.732 | 7.533 | 7.572 | 43,086 | -0.02(-0.21%) |
Jun 20, 2006 | 7.572 | 7.588 | 7.548 | 7.588 | 14,905 | +0.02(+0.21%) |
Jun 19, 2006 | 7.604 | 7.636 | 7.572 | 7.572 | 15,748 | -0.13(-1.66%) |
Jun 16, 2006 | 7.748 | 7.856 | 7.572 | 7.700 | 34,174 | -0.16(-2.03%) |
Jun 15, 2006 | 7.963 | 7.971 | 7.732 | 7.859 | 22,551 | -0.05(-0.60%) |
Jun 14, 2006 | 7.612 | 7.971 | 7.596 | 7.907 | 35,463 | +0.22(+2.80%) |
Jun 13, 2006 | 7.764 | 7.764 | 7.399 | 7.692 | 44,378 | -0.18(-2.23%) |
Jun 12, 2006 | 8.210 | 8.210 | 7.859 | 7.867 | 42,499 | -0.54(-6.45%) |
Jun 09, 2006 | 7.548 | 8.529 | 7.548 | 8.409 | 70,786 | +0.81(+10.70%) |
Jun 08, 2006 | 8.001 | 8.001 | 7.493 | 7.596 | 73,085 | -0.45(-5.55%) |
Jun 07, 2006 | 8.162 | 8.210 | 7.979 | 8.043 | 4,676 | +0.03(+0.40%) |
Jun 06, 2006 | 7.859 | 8.114 | 7.772 | 8.011 | 17,409 | +0.06(+0.75%) |
Jun 05, 2006 | 7.915 | 8.234 | 7.891 | 7.951 | 14,680 | -0.07(-0.84%) |
Jun 02, 2006 | 8.012 | 8.075 | 7.971 | 8.019 | 20,391 | -0.07(-0.89%) |