Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.440 | 7.740 | 7.440 | 7.740 | 1,928,751 | +0.30(+4.03%) |
May 30, 2007 | 7.440 | 7.510 | 7.400 | 7.440 | 2,173,530 | -0.07(-0.93%) |
May 29, 2007 | 7.500 | 7.650 | 7.410 | 7.510 | 1,846,264 | -0.02(-0.27%) |
May 25, 2007 | 7.590 | 7.610 | 7.440 | 7.530 | 1,857,538 | -0.04(-0.53%) |
May 24, 2007 | 7.770 | 7.830 | 7.530 | 7.570 | 1,962,517 | -0.19(-2.45%) |
May 23, 2007 | 7.920 | 7.920 | 7.740 | 7.760 | 720,320 | -0.13(-1.65%) |
May 22, 2007 | 7.900 | 7.950 | 7.750 | 7.890 | 1,064,555 | +0.05(+0.64%) |
May 21, 2007 | 7.890 | 8.070 | 7.800 | 7.840 | 1,713,328 | +0.24(+3.16%) |
May 18, 2007 | 7.400 | 7.680 | 7.360 | 7.600 | 2,484,783 | +0.22(+2.98%) |
May 17, 2007 | 7.340 | 7.430 | 7.040 | 7.380 | 4,149,406 | +0.05(+0.68%) |
May 16, 2007 | 7.180 | 7.340 | 7.140 | 7.330 | 1,615,094 | +0.19(+2.66%) |
May 15, 2007 | 7.210 | 7.340 | 7.110 | 7.140 | 1,083,708 | -0.10(-1.38%) |
May 14, 2007 | 7.350 | 7.390 | 7.200 | 7.240 | 1,571,524 | -0.02(-0.28%) |
May 11, 2007 | 7.310 | 7.510 | 7.220 | 7.260 | 1,806,902 | -0.12(-1.63%) |
May 10, 2007 | 7.670 | 7.930 | 7.320 | 7.380 | 5,071,749 | -1.25(-14.48%) |
May 09, 2007 | 8.560 | 8.680 | 8.400 | 8.630 | 1,323,150 | +0.00(+0.00%) |
May 08, 2007 | 8.500 | 8.630 | 8.410 | 8.630 | 940,460 | +0.09(+1.05%) |
May 07, 2007 | 8.780 | 8.870 | 8.540 | 8.540 | 1,058,960 | -0.21(-2.40%) |
May 04, 2007 | 8.600 | 8.780 | 8.550 | 8.750 | 870,923 | +0.21(+2.46%) |
May 03, 2007 | 8.540 | 8.670 | 8.400 | 8.540 | 2,119,234 | -0.02(-0.23%) |
May 02, 2007 | 8.310 | 8.640 | 8.300 | 8.560 | 622,775 | +0.22(+2.64%) |
May 01, 2007 | 8.270 | 8.380 | 8.120 | 8.340 | 538,779 | +0.06(+0.72%) |
Apr 30, 2007 | 8.580 | 8.610 | 8.260 | 8.280 | 1,156,857 | -0.32(-3.72%) |
Apr 27, 2007 | 8.810 | 8.820 | 8.550 | 8.600 | 974,325 | -0.21(-2.38%) |
Apr 26, 2007 | 8.740 | 8.930 | 8.500 | 8.810 | 1,596,418 | +0.05(+0.57%) |
Apr 25, 2007 | 8.680 | 8.840 | 8.470 | 8.760 | 1,016,033 | +0.08(+0.92%) |
Apr 24, 2007 | 8.480 | 8.820 | 8.450 | 8.680 | 1,462,213 | +0.23(+2.72%) |
Apr 23, 2007 | 8.400 | 8.630 | 8.300 | 8.450 | 767,214 | +0.04(+0.48%) |
Apr 20, 2007 | 8.420 | 8.460 | 8.250 | 8.410 | 1,534,273 | +0.13(+1.57%) |
Apr 19, 2007 | 7.960 | 8.340 | 7.850 | 8.280 | 2,500,960 | +0.24(+2.99%) |
Apr 18, 2007 | 7.780 | 8.080 | 7.770 | 8.040 | 998,778 | +0.24(+3.08%) |
Apr 17, 2007 | 7.820 | 7.830 | 7.720 | 7.800 | 703,070 | -0.04(-0.51%) |
Apr 16, 2007 | 7.680 | 7.900 | 7.680 | 7.840 | 778,613 | +0.19(+2.48%) |
Apr 13, 2007 | 7.620 | 7.650 | 7.580 | 7.650 | 791,155 | +0.00(+0.00%) |
Apr 12, 2007 | 7.550 | 7.650 | 7.510 | 7.650 | 600,746 | +0.07(+0.92%) |
Apr 11, 2007 | 7.620 | 7.690 | 7.500 | 7.580 | 971,784 | -0.05(-0.66%) |
Apr 10, 2007 | 7.540 | 7.720 | 7.530 | 7.630 | 695,097 | +0.07(+0.93%) |
Apr 09, 2007 | 7.720 | 7.780 | 7.550 | 7.560 | 410,370 | -0.17(-2.20%) |
Apr 05, 2007 | 7.570 | 7.770 | 7.570 | 7.730 | 304,000 | +0.14(+1.84%) |
Apr 04, 2007 | 7.660 | 7.700 | 7.570 | 7.590 | 424,277 | -0.09(-1.17%) |
Apr 03, 2007 | 7.580 | 7.690 | 7.550 | 7.680 | 474,650 | +0.13(+1.72%) |
Apr 02, 2007 | 7.690 | 7.750 | 7.500 | 7.550 | 365,876 | -0.11(-1.44%) |
Mar 30, 2007 | 7.520 | 7.740 | 7.520 | 7.660 | 740,655 | +0.12(+1.59%) |
Mar 29, 2007 | 7.770 | 7.820 | 7.400 | 7.540 | 1,044,445 | -0.19(-2.46%) |
Mar 28, 2007 | 7.780 | 7.830 | 7.710 | 7.730 | 953,175 | -0.11(-1.40%) |
Mar 27, 2007 | 7.830 | 7.880 | 7.830 | 7.840 | 416,470 | -0.05(-0.63%) |
Mar 26, 2007 | 7.980 | 8.000 | 7.800 | 7.890 | 272,640 | -0.10(-1.25%) |
Mar 23, 2007 | 7.930 | 7.990 | 7.900 | 7.990 | 258,206 | +0.04(+0.50%) |
Mar 22, 2007 | 8.000 | 8.030 | 7.910 | 7.950 | 496,089 | -0.04(-0.50%) |
Mar 21, 2007 | 7.900 | 8.070 | 7.800 | 7.990 | 730,384 | +0.12(+1.52%) |
Mar 20, 2007 | 7.800 | 7.900 | 7.780 | 7.870 | 437,406 | +0.06(+0.77%) |
Mar 19, 2007 | 7.880 | 7.940 | 7.790 | 7.810 | 557,620 | -0.04(-0.51%) |
Mar 16, 2007 | 7.980 | 8.048 | 7.790 | 7.850 | 931,231 | -0.14(-1.75%) |
Mar 15, 2007 | 7.970 | 8.070 | 7.930 | 7.990 | 779,760 | +0.03(+0.38%) |
Mar 14, 2007 | 8.020 | 8.060 | 7.760 | 7.960 | 1,307,274 | -0.07(-0.87%) |
Mar 13, 2007 | 8.170 | 8.230 | 7.990 | 8.030 | 1,204,852 | -0.14(-1.71%) |
Mar 12, 2007 | 8.040 | 8.270 | 8.010 | 8.170 | 1,768,325 | +0.05(+0.62%) |
Mar 09, 2007 | 8.210 | 8.300 | 8.090 | 8.120 | 1,503,080 | -0.04(-0.49%) |
Mar 08, 2007 | 8.450 | 8.610 | 8.150 | 8.160 | 1,834,333 | -0.25(-2.97%) |
Mar 07, 2007 | 8.500 | 8.500 | 8.390 | 8.410 | 707,417 | -0.13(-1.52%) |
Mar 06, 2007 | 8.490 | 8.610 | 8.400 | 8.540 | 644,538 | +0.14(+1.67%) |
Mar 05, 2007 | 8.300 | 8.560 | 8.250 | 8.400 | 1,293,495 | -0.02(-0.24%) |
Mar 02, 2007 | 8.410 | 8.550 | 8.340 | 8.420 | 990,904 | -0.04(-0.47%) |
Mar 01, 2007 | 8.490 | 8.620 | 8.340 | 8.460 | 1,264,847 | -0.21(-2.42%) |
Feb 28, 2007 | 8.660 | 8.760 | 8.500 | 8.670 | 1,258,225 | -0.01(-0.12%) |
Feb 27, 2007 | 8.750 | 8.870 | 8.500 | 8.680 | 1,862,550 | -0.25(-2.80%) |
Feb 26, 2007 | 8.900 | 8.960 | 8.730 | 8.930 | 1,098,620 | +0.02(+0.22%) |
Feb 23, 2007 | 8.650 | 9.440 | 8.650 | 8.910 | 3,368,445 | +0.41(+4.82%) |
Feb 22, 2007 | 8.330 | 8.610 | 8.290 | 8.500 | 1,737,294 | +0.23(+2.78%) |
Feb 21, 2007 | 8.230 | 8.310 | 8.200 | 8.270 | 683,368 | +0.01(+0.12%) |
Feb 20, 2007 | 8.010 | 8.290 | 8.000 | 8.260 | 1,083,336 | +0.20(+2.48%) |
Feb 16, 2007 | 8.170 | 8.170 | 8.000 | 8.060 | 647,309 | -0.11(-1.35%) |
Feb 15, 2007 | 8.200 | 8.300 | 8.140 | 8.170 | 964,168 | -0.07(-0.85%) |
Feb 14, 2007 | 8.050 | 8.300 | 8.040 | 8.240 | 1,360,507 | +0.21(+2.62%) |
Feb 13, 2007 | 7.890 | 8.040 | 7.840 | 8.030 | 1,131,256 | +0.13(+1.65%) |
Feb 12, 2007 | 8.010 | 8.050 | 7.760 | 7.900 | 1,586,888 | -0.11(-1.37%) |
Feb 09, 2007 | 7.940 | 8.180 | 7.890 | 8.010 | 1,752,675 | +0.03(+0.38%) |
Feb 08, 2007 | 7.800 | 8.070 | 7.760 | 7.980 | 1,240,943 | +0.16(+2.05%) |
Feb 07, 2007 | 7.880 | 7.900 | 7.720 | 7.820 | 1,225,493 | -0.02(-0.26%) |
Feb 06, 2007 | 7.830 | 7.920 | 7.750 | 7.840 | 1,086,874 | +0.04(+0.51%) |
Feb 05, 2007 | 7.860 | 7.920 | 7.750 | 7.800 | 1,026,845 | -0.11(-1.39%) |
Feb 02, 2007 | 7.880 | 7.990 | 7.870 | 7.910 | 781,872 | +0.03(+0.38%) |
Feb 01, 2007 | 7.610 | 7.960 | 7.480 | 7.880 | 3,046,005 | +0.46(+6.20%) |
Jan 31, 2007 | 7.410 | 7.480 | 7.340 | 7.420 | 1,440,835 | -0.01(-0.13%) |
Jan 30, 2007 | 7.380 | 7.490 | 7.310 | 7.430 | 1,095,189 | +0.07(+0.95%) |
Jan 29, 2007 | 7.410 | 7.450 | 7.270 | 7.360 | 1,428,075 | -0.11(-1.47%) |
Jan 26, 2007 | 7.320 | 7.480 | 7.140 | 7.470 | 1,483,516 | +0.07(+0.95%) |
Jan 25, 2007 | 7.590 | 7.620 | 7.350 | 7.400 | 1,004,216 | -0.16(-2.12%) |
Jan 24, 2007 | 7.540 | 7.670 | 7.480 | 7.560 | 883,541 | +0.06(+0.80%) |
Jan 23, 2007 | 7.500 | 7.610 | 7.420 | 7.500 | 2,058,633 | -0.04(-0.53%) |
Jan 22, 2007 | 7.800 | 7.800 | 7.520 | 7.540 | 1,627,258 | -0.24(-3.08%) |
Jan 19, 2007 | 7.800 | 7.810 | 7.650 | 7.780 | 1,104,501 | -0.06(-0.77%) |
Jan 18, 2007 | 8.060 | 8.100 | 7.770 | 7.840 | 980,014 | -0.26(-3.21%) |
Jan 17, 2007 | 8.100 | 8.160 | 8.010 | 8.100 | 1,916,965 | +0.04(+0.50%) |
Jan 16, 2007 | 7.880 | 8.100 | 7.750 | 8.060 | 1,977,283 | +0.20(+2.54%) |
Jan 12, 2007 | 7.820 | 8.040 | 7.800 | 7.860 | 1,531,850 | +0.04(+0.51%) |
Jan 11, 2007 | 7.570 | 7.910 | 7.490 | 7.820 | 2,364,645 | +0.30(+3.99%) |
Jan 10, 2007 | 7.230 | 7.610 | 7.200 | 7.520 | 2,307,131 | +0.22(+3.01%) |
Jan 09, 2007 | 7.300 | 7.310 | 7.090 | 7.300 | 1,267,774 | +0.00(+0.00%) |
Jan 08, 2007 | 7.300 | 7.400 | 7.170 | 7.300 | 1,129,728 | +0.00(+0.00%) |
Jan 05, 2007 | 7.150 | 7.320 | 7.010 | 7.300 | 2,042,340 | +0.11(+1.53%) |
Jan 04, 2007 | 6.930 | 7.210 | 6.830 | 7.190 | 1,564,258 | +0.20(+2.86%) |
Jan 03, 2007 | 6.970 | 7.090 | 6.880 | 6.990 | 1,225,269 | +0.11(+1.60%) |
Dec 29, 2006 | 6.920 | 7.020 | 6.870 | 6.880 | 970,776 | -0.04(-0.58%) |
Dec 28, 2006 | 6.950 | 6.990 | 6.910 | 6.920 | 658,195 | -0.07(-1.00%) |
Dec 27, 2006 | 6.920 | 7.030 | 6.910 | 6.990 | 965,412 | +0.08(+1.16%) |
Dec 26, 2006 | 6.910 | 7.000 | 6.850 | 6.910 | 881,208 | -0.04(-0.58%) |
Dec 22, 2006 | 6.960 | 7.030 | 6.900 | 6.950 | 406,127 | -0.04(-0.57%) |
Dec 21, 2006 | 6.930 | 7.030 | 6.930 | 6.990 | 777,401 | +0.05(+0.72%) |
Dec 20, 2006 | 6.820 | 6.960 | 6.820 | 6.940 | 456,734 | +0.10(+1.46%) |
Dec 19, 2006 | 6.820 | 6.880 | 6.800 | 6.840 | 403,841 | -0.04(-0.58%) |
Dec 18, 2006 | 6.910 | 7.000 | 6.800 | 6.880 | 533,572 | -0.03(-0.43%) |
Dec 15, 2006 | 6.990 | 7.020 | 6.850 | 6.910 | 830,880 | -0.08(-1.14%) |
Dec 14, 2006 | 6.900 | 7.040 | 6.900 | 6.990 | 811,835 | +0.09(+1.30%) |
Dec 13, 2006 | 6.900 | 7.040 | 6.880 | 6.900 | 1,098,941 | +0.03(+0.44%) |
Dec 12, 2006 | 6.970 | 7.000 | 6.840 | 6.870 | 817,563 | -0.08(-1.15%) |
Dec 11, 2006 | 6.990 | 7.070 | 6.950 | 6.950 | 710,772 | -0.03(-0.43%) |
Dec 08, 2006 | 7.000 | 7.090 | 6.970 | 6.980 | 595,557 | -0.04(-0.57%) |
Dec 07, 2006 | 7.190 | 7.190 | 7.010 | 7.020 | 611,961 | -0.13(-1.82%) |
Dec 06, 2006 | 7.200 | 7.220 | 7.150 | 7.150 | 629,751 | -0.05(-0.69%) |
Dec 05, 2006 | 7.150 | 7.230 | 7.070 | 7.200 | 812,014 | +0.12(+1.69%) |
Dec 04, 2006 | 6.980 | 7.150 | 6.930 | 7.080 | 530,365 | +0.11(+1.58%) |
Dec 01, 2006 | 6.950 | 7.040 | 6.850 | 6.970 | 776,121 | +0.00(+0.00%) |
Nov 30, 2006 | 6.910 | 7.090 | 6.910 | 6.970 | 734,800 | +0.03(+0.43%) |
Nov 29, 2006 | 6.990 | 7.000 | 6.830 | 6.940 | 728,456 | +0.02(+0.29%) |
Nov 28, 2006 | 6.900 | 7.010 | 6.860 | 6.920 | 628,485 | +0.01(+0.14%) |
Nov 27, 2006 | 7.000 | 7.050 | 6.850 | 6.910 | 957,855 | -0.18(-2.54%) |
Nov 24, 2006 | 7.080 | 7.180 | 7.050 | 7.090 | 208,096 | -0.06(-0.84%) |
Nov 22, 2006 | 7.070 | 7.210 | 7.050 | 7.150 | 553,199 | +0.08(+1.13%) |
Nov 21, 2006 | 7.170 | 7.240 | 7.050 | 7.070 | 319,367 | -0.11(-1.53%) |
Nov 20, 2006 | 7.060 | 7.220 | 7.050 | 7.180 | 837,001 | +0.08(+1.13%) |
Nov 17, 2006 | 7.200 | 7.210 | 7.040 | 7.100 | 728,945 | -0.09(-1.25%) |
Nov 16, 2006 | 7.260 | 7.291 | 7.070 | 7.190 | 483,140 | -0.06(-0.83%) |
Nov 15, 2006 | 7.200 | 7.360 | 7.030 | 7.250 | 967,569 | +0.03(+0.42%) |
Nov 14, 2006 | 7.120 | 7.220 | 6.960 | 7.220 | 943,228 | +0.13(+1.83%) |
Nov 13, 2006 | 7.230 | 7.250 | 6.993 | 7.090 | 1,237,501 | -0.15(-2.07%) |
Nov 10, 2006 | 7.060 | 7.240 | 6.970 | 7.240 | 451,890 | +0.16(+2.26%) |
Nov 09, 2006 | 7.450 | 7.470 | 7.040 | 7.080 | 1,092,128 | -0.31(-4.19%) |
Nov 08, 2006 | 7.230 | 7.410 | 7.190 | 7.390 | 1,023,326 | +0.09(+1.23%) |
Nov 07, 2006 | 7.090 | 7.370 | 7.020 | 7.300 | 1,130,827 | +0.24(+3.40%) |
Nov 06, 2006 | 6.970 | 7.080 | 6.890 | 7.060 | 667,325 | +0.10(+1.44%) |
Nov 03, 2006 | 6.900 | 6.980 | 6.850 | 6.960 | 851,129 | +0.04(+0.58%) |
Nov 02, 2006 | 6.730 | 6.930 | 6.640 | 6.920 | 852,971 | +0.15(+2.22%) |
Nov 01, 2006 | 7.010 | 7.100 | 6.740 | 6.770 | 841,625 | -0.29(-4.11%) |
Oct 31, 2006 | 7.300 | 7.450 | 7.020 | 7.060 | 1,080,280 | -0.15(-2.08%) |
Oct 30, 2006 | 6.860 | 7.280 | 6.850 | 7.210 | 1,381,569 | +0.31(+4.49%) |
Oct 27, 2006 | 7.010 | 7.080 | 6.840 | 6.900 | 1,034,702 | -0.13(-1.85%) |
Oct 26, 2006 | 6.870 | 7.110 | 6.560 | 7.030 | 2,365,772 | +0.11(+1.59%) |
Oct 25, 2006 | 6.650 | 6.950 | 6.640 | 6.920 | 641,704 | +0.24(+3.59%) |
Oct 24, 2006 | 6.990 | 7.030 | 6.598 | 6.680 | 1,275,185 | -0.31(-4.43%) |
Oct 23, 2006 | 6.970 | 7.110 | 6.830 | 6.990 | 495,370 | +0.01(+0.14%) |
Oct 20, 2006 | 7.200 | 7.200 | 6.950 | 6.980 | 640,934 | -0.16(-2.24%) |
Oct 19, 2006 | 7.210 | 7.270 | 7.120 | 7.140 | 552,138 | -0.11(-1.52%) |
Oct 18, 2006 | 7.500 | 7.590 | 7.160 | 7.250 | 786,479 | -0.25(-3.33%) |
Oct 17, 2006 | 7.510 | 7.530 | 7.220 | 7.500 | 864,101 | -0.08(-1.06%) |
Oct 16, 2006 | 7.540 | 7.710 | 7.490 | 7.580 | 868,077 | +0.06(+0.80%) |
Oct 13, 2006 | 7.330 | 7.580 | 7.300 | 7.520 | 472,661 | +0.20(+2.73%) |
Oct 12, 2006 | 7.250 | 7.330 | 7.230 | 7.320 | 513,160 | +0.14(+1.95%) |
Oct 11, 2006 | 7.140 | 7.320 | 7.090 | 7.180 | 665,197 | +0.00(+0.00%) |
Oct 10, 2006 | 7.210 | 7.300 | 7.130 | 7.180 | 312,666 | -0.06(-0.83%) |
Oct 09, 2006 | 7.170 | 7.300 | 7.100 | 7.240 | 568,278 | +0.04(+0.56%) |
Oct 06, 2006 | 7.200 | 7.290 | 7.110 | 7.200 | 338,985 | -0.05(-0.69%) |
Oct 05, 2006 | 7.320 | 7.400 | 7.180 | 7.250 | 564,957 | -0.09(-1.23%) |
Oct 04, 2006 | 7.050 | 7.350 | 7.010 | 7.340 | 463,606 | +0.23(+3.23%) |
Oct 03, 2006 | 7.160 | 7.270 | 7.000 | 7.110 | 598,329 | -0.08(-1.11%) |
Oct 02, 2006 | 7.290 | 7.550 | 7.100 | 7.190 | 797,551 | -0.10(-1.37%) |
Sep 29, 2006 | 7.290 | 7.400 | 7.210 | 7.290 | 717,091 | +0.06(+0.83%) |
Sep 28, 2006 | 7.160 | 7.280 | 7.120 | 7.230 | 567,612 | +0.09(+1.26%) |
Sep 27, 2006 | 7.050 | 7.300 | 7.050 | 7.140 | 552,542 | +0.08(+1.13%) |
Sep 26, 2006 | 7.140 | 7.150 | 6.920 | 7.060 | 563,303 | -0.07(-0.98%) |
Sep 25, 2006 | 6.990 | 7.250 | 6.890 | 7.130 | 490,562 | +0.13(+1.86%) |
Sep 22, 2006 | 7.090 | 7.130 | 6.980 | 7.000 | 383,411 | -0.12(-1.75%) |
Sep 21, 2006 | 7.240 | 7.360 | 7.080 | 7.125 | 468,074 | -0.12(-1.59%) |
Sep 20, 2006 | 7.460 | 7.600 | 7.210 | 7.240 | 896,950 | -0.13(-1.76%) |
Sep 19, 2006 | 7.550 | 7.560 | 7.210 | 7.370 | 455,224 | -0.14(-1.86%) |
Sep 18, 2006 | 7.500 | 7.670 | 7.400 | 7.510 | 671,953 | -0.02(-0.27%) |
Sep 15, 2006 | 7.590 | 7.690 | 7.450 | 7.530 | 1,168,276 | +0.01(+0.13%) |
Sep 14, 2006 | 7.590 | 7.620 | 7.440 | 7.520 | 748,815 | -0.07(-0.92%) |
Sep 13, 2006 | 7.420 | 7.670 | 7.420 | 7.590 | 1,093,967 | +0.13(+1.74%) |
Sep 12, 2006 | 6.840 | 7.490 | 6.829 | 7.460 | 844,273 | +0.65(+9.54%) |
Sep 11, 2006 | 6.680 | 6.860 | 6.650 | 6.810 | 631,249 | +0.09(+1.34%) |
Sep 08, 2006 | 6.890 | 6.890 | 6.680 | 6.720 | 916,373 | -0.10(-1.47%) |
Sep 07, 2006 | 6.910 | 7.090 | 6.800 | 6.820 | 990,900 | -0.14(-2.01%) |
Sep 06, 2006 | 7.170 | 7.230 | 6.920 | 6.960 | 776,717 | -0.43(-5.82%) |
Sep 05, 2006 | 7.420 | 7.420 | 7.140 | 7.390 | 502,408 | +0.01(+0.14%) |
Sep 01, 2006 | 7.360 | 7.400 | 7.250 | 7.380 | 734,393 | +0.06(+0.82%) |
Aug 31, 2006 | 7.170 | 7.390 | 7.040 | 7.320 | 796,212 | +0.19(+2.66%) |
Aug 30, 2006 | 7.000 | 7.180 | 6.970 | 7.130 | 331,509 | +0.14(+2.00%) |
Aug 29, 2006 | 7.000 | 7.070 | 6.850 | 6.990 | 733,657 | -0.02(-0.29%) |
Aug 28, 2006 | 6.800 | 7.060 | 6.760 | 7.010 | 423,243 | +0.23(+3.39%) |
Aug 25, 2006 | 6.760 | 6.880 | 6.670 | 6.780 | 359,438 | -0.03(-0.44%) |
Aug 24, 2006 | 6.880 | 7.000 | 6.800 | 6.810 | 385,856 | -0.04(-0.58%) |
Aug 23, 2006 | 6.890 | 7.000 | 6.760 | 6.850 | 577,611 | -0.04(-0.58%) |
Aug 22, 2006 | 6.960 | 7.020 | 6.830 | 6.890 | 855,084 | -0.06(-0.86%) |
Aug 21, 2006 | 7.000 | 7.080 | 6.940 | 6.950 | 670,945 | -0.14(-1.97%) |
Aug 18, 2006 | 7.150 | 7.150 | 6.910 | 7.090 | 662,131 | -0.05(-0.70%) |
Aug 17, 2006 | 7.000 | 7.310 | 6.950 | 7.140 | 1,187,706 | +0.13(+1.85%) |
Aug 16, 2006 | 6.850 | 7.090 | 6.780 | 7.010 | 447,495 | +0.19(+2.79%) |
Aug 15, 2006 | 6.660 | 6.830 | 6.580 | 6.820 | 599,178 | +0.24(+3.65%) |
Aug 14, 2006 | 6.400 | 6.710 | 6.360 | 6.580 | 996,994 | +0.20(+3.13%) |
Aug 11, 2006 | 6.460 | 6.470 | 6.340 | 6.380 | 1,714,178 | -0.12(-1.85%) |
Aug 10, 2006 | 6.350 | 6.550 | 6.210 | 6.500 | 1,642,781 | +0.15(+2.36%) |
Aug 09, 2006 | 6.230 | 6.420 | 6.230 | 6.350 | 2,070,216 | +0.17(+2.75%) |
Aug 08, 2006 | 5.940 | 6.240 | 5.930 | 6.180 | 1,707,888 | +0.24(+4.04%) |
Aug 07, 2006 | 6.210 | 6.270 | 5.850 | 5.940 | 1,511,257 | -0.34(-5.41%) |
Aug 04, 2006 | 6.570 | 6.630 | 6.130 | 6.280 | 1,540,447 | -0.17(-2.64%) |
Aug 03, 2006 | 6.460 | 6.518 | 6.220 | 6.450 | 2,117,639 | -0.12(-1.83%) |
Aug 02, 2006 | 6.620 | 6.760 | 6.510 | 6.570 | 1,304,354 | +0.01(+0.15%) |
Aug 01, 2006 | 6.950 | 6.950 | 6.550 | 6.560 | 850,258 | -0.41(-5.88%) |
Jul 31, 2006 | 7.210 | 7.250 | 6.930 | 6.970 | 866,628 | -0.20(-2.79%) |
Jul 28, 2006 | 6.860 | 7.220 | 6.820 | 7.170 | 687,645 | +0.38(+5.60%) |
Jul 27, 2006 | 6.790 | 6.950 | 6.430 | 6.790 | 1,445,009 | -0.08(-1.16%) |
Jul 26, 2006 | 6.890 | 6.980 | 6.730 | 6.870 | 823,464 | -0.02(-0.29%) |
Jul 25, 2006 | 6.960 | 7.260 | 6.840 | 6.890 | 928,990 | -0.04(-0.58%) |
Jul 24, 2006 | 6.670 | 7.010 | 6.640 | 6.930 | 567,961 | +0.33(+5.00%) |
Jul 21, 2006 | 7.010 | 7.030 | 6.590 | 6.600 | 910,314 | -0.47(-6.65%) |
Jul 20, 2006 | 7.420 | 7.440 | 7.070 | 7.070 | 353,952 | -0.30(-4.07%) |
Jul 19, 2006 | 6.920 | 7.480 | 6.920 | 7.370 | 476,293 | +0.41(+5.89%) |
Jul 18, 2006 | 7.170 | 7.220 | 6.760 | 6.960 | 831,601 | -0.18(-2.52%) |
Jul 17, 2006 | 7.150 | 7.320 | 7.050 | 7.140 | 285,067 | -0.03(-0.42%) |
Jul 14, 2006 | 7.220 | 7.320 | 7.120 | 7.170 | 506,487 | -0.08(-1.10%) |
Jul 13, 2006 | 7.320 | 7.560 | 7.190 | 7.250 | 521,463 | -0.07(-0.96%) |
Jul 12, 2006 | 7.710 | 7.720 | 7.288 | 7.320 | 689,643 | -0.42(-5.43%) |
Jul 11, 2006 | 7.400 | 7.750 | 7.230 | 7.740 | 464,091 | +0.35(+4.74%) |
Jul 10, 2006 | 7.490 | 7.560 | 7.320 | 7.390 | 317,540 | -0.08(-1.07%) |
Jul 07, 2006 | 7.600 | 7.600 | 7.410 | 7.470 | 477,401 | -0.15(-1.97%) |
Jul 06, 2006 | 7.720 | 7.870 | 7.520 | 7.620 | 492,997 | -0.10(-1.30%) |
Jul 05, 2006 | 7.990 | 8.000 | 7.670 | 7.720 | 622,474 | -0.42(-5.16%) |
Jul 03, 2006 | 8.070 | 8.150 | 8.000 | 8.140 | 180,275 | +0.00(+0.00%) |
Jun 30, 2006 | 8.100 | 8.140 | 7.800 | 8.140 | 653,935 | +0.05(+0.62%) |
Jun 29, 2006 | 7.380 | 8.110 | 7.350 | 8.090 | 846,600 | +0.77(+10.52%) |
Jun 28, 2006 | 7.350 | 7.420 | 7.120 | 7.320 | 423,650 | +0.00(+0.00%) |
Jun 27, 2006 | 7.780 | 7.820 | 7.230 | 7.320 | 531,479 | -0.48(-6.15%) |
Jun 26, 2006 | 7.660 | 7.810 | 7.610 | 7.800 | 288,100 | +0.20(+2.63%) |
Jun 23, 2006 | 7.590 | 7.700 | 7.510 | 7.600 | 231,843 | -0.03(-0.39%) |
Jun 22, 2006 | 7.650 | 7.740 | 7.530 | 7.630 | 322,897 | -0.07(-0.91%) |
Jun 21, 2006 | 7.620 | 7.860 | 7.580 | 7.700 | 383,982 | +0.10(+1.32%) |
Jun 20, 2006 | 7.510 | 7.670 | 7.430 | 7.600 | 357,145 | +0.09(+1.20%) |
Jun 19, 2006 | 7.480 | 7.600 | 7.450 | 7.510 | 462,890 | +0.06(+0.81%) |
Jun 16, 2006 | 7.840 | 7.840 | 7.340 | 7.450 | 2,048,462 | -0.41(-5.22%) |
Jun 15, 2006 | 7.540 | 7.970 | 7.450 | 7.860 | 468,193 | +0.43(+5.79%) |
Jun 14, 2006 | 7.300 | 7.540 | 7.270 | 7.430 | 490,743 | +0.13(+1.78%) |
Jun 13, 2006 | 7.470 | 7.620 | 7.220 | 7.300 | 743,326 | -0.20(-2.67%) |
Jun 12, 2006 | 7.810 | 7.810 | 7.470 | 7.500 | 594,178 | -0.28(-3.60%) |
Jun 09, 2006 | 7.920 | 8.140 | 7.690 | 7.780 | 571,995 | -0.05(-0.64%) |
Jun 08, 2006 | 7.700 | 7.900 | 7.470 | 7.830 | 1,149,633 | +0.10(+1.29%) |
Jun 07, 2006 | 7.920 | 7.940 | 7.650 | 7.730 | 988,062 | -0.18(-2.28%) |
Jun 06, 2006 | 8.100 | 8.230 | 7.850 | 7.910 | 907,980 | -0.15(-1.86%) |
Jun 05, 2006 | 8.250 | 8.460 | 8.060 | 8.060 | 696,929 | -0.26(-3.12%) |
Jun 02, 2006 | 8.590 | 8.740 | 8.240 | 8.320 | 806,070 | -0.15(-1.77%) |