Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.230 | 6.740 | 6.230 | 6.550 | 17,034 | +0.10(+1.55%) |
May 30, 2007 | 6.288 | 6.750 | 6.160 | 6.450 | 35,279 | +0.09(+1.42%) |
May 29, 2007 | 6.320 | 6.387 | 6.260 | 6.360 | 11,924 | -0.04(-0.63%) |
May 25, 2007 | 6.424 | 6.490 | 6.400 | 6.400 | 21,504 | -0.13(-1.99%) |
May 24, 2007 | 7.100 | 7.100 | 6.460 | 6.530 | 30,338 | -0.55(-7.77%) |
May 23, 2007 | 7.250 | 7.540 | 6.860 | 7.080 | 95,741 | +0.24(+3.51%) |
May 22, 2007 | 6.220 | 8.850 | 6.200 | 6.840 | 321,512 | +0.84(+14.00%) |
May 21, 2007 | 6.200 | 6.240 | 6.000 | 6.000 | 7,062 | -0.28(-4.46%) |
May 18, 2007 | 6.200 | 6.280 | 6.190 | 6.280 | 6,100 | +0.08(+1.29%) |
May 17, 2007 | 6.220 | 6.220 | 6.200 | 6.200 | 1,500 | -0.01(-0.16%) |
May 16, 2007 | 6.390 | 6.390 | 6.200 | 6.210 | 5,684 | -0.09(-1.43%) |
May 15, 2007 | 6.550 | 6.550 | 6.300 | 6.300 | 11,200 | -0.25(-3.82%) |
May 14, 2007 | 6.990 | 6.990 | 6.500 | 6.550 | 22,699 | +0.05(+0.77%) |
May 11, 2007 | 6.600 | 6.600 | 6.500 | 6.500 | 25,725 | +0.04(+0.62%) |
May 10, 2007 | 6.360 | 6.500 | 6.290 | 6.460 | 7,289 | -0.06(-0.92%) |
May 09, 2007 | 6.420 | 6.520 | 6.390 | 6.520 | 3,820 | +0.08(+1.32%) |
May 08, 2007 | 6.530 | 6.600 | 6.230 | 6.435 | 13,155 | -0.17(-2.50%) |
May 07, 2007 | 6.650 | 6.760 | 6.520 | 6.600 | 21,286 | +0.12(+1.85%) |
May 04, 2007 | 6.410 | 6.510 | 6.328 | 6.480 | 6,028 | +0.03(+0.47%) |
May 03, 2007 | 6.410 | 6.600 | 6.400 | 6.450 | 4,366 | +0.05(+0.78%) |
May 02, 2007 | 6.310 | 6.412 | 6.270 | 6.400 | 18,820 | -0.01(-0.16%) |
May 01, 2007 | 6.480 | 6.740 | 6.400 | 6.410 | 4,466 | +0.01(+0.16%) |
Apr 30, 2007 | 6.210 | 6.750 | 6.210 | 6.400 | 18,082 | +0.17(+2.73%) |
Apr 27, 2007 | 6.360 | 6.550 | 6.220 | 6.230 | 10,515 | -0.26(-4.01%) |
Apr 26, 2007 | 6.530 | 6.670 | 6.341 | 6.490 | 30,330 | -0.08(-1.22%) |
Apr 25, 2007 | 6.560 | 6.570 | 6.110 | 6.570 | 30,596 | +0.07(+1.08%) |
Apr 24, 2007 | 6.650 | 6.770 | 6.500 | 6.500 | 10,695 | -0.15(-2.26%) |
Apr 23, 2007 | 6.620 | 6.830 | 6.590 | 6.650 | 7,717 | -0.11(-1.63%) |
Apr 20, 2007 | 6.740 | 6.850 | 6.410 | 6.760 | 37,039 | +0.19(+2.89%) |
Apr 19, 2007 | 7.200 | 7.200 | 6.520 | 6.570 | 59,896 | -0.63(-8.75%) |
Apr 18, 2007 | 7.600 | 7.600 | 7.200 | 7.200 | 18,978 | -0.31(-4.13%) |
Apr 17, 2007 | 7.010 | 7.800 | 7.010 | 7.510 | 81,421 | +0.46(+6.53%) |
Apr 16, 2007 | 7.030 | 7.050 | 6.730 | 7.050 | 49,586 | +0.17(+2.47%) |
Apr 13, 2007 | 7.430 | 7.430 | 6.830 | 6.880 | 5,250 | -0.37(-5.10%) |
Apr 12, 2007 | 7.478 | 7.490 | 7.250 | 7.250 | 16,694 | -0.06(-0.82%) |
Apr 11, 2007 | 7.380 | 7.390 | 7.290 | 7.310 | 8,100 | -0.09(-1.18%) |
Apr 10, 2007 | 7.050 | 7.397 | 7.050 | 7.397 | 11,034 | +0.25(+3.45%) |
Apr 09, 2007 | 6.630 | 7.270 | 6.610 | 7.150 | 21,931 | +0.34(+4.99%) |
Apr 05, 2007 | 6.740 | 6.810 | 6.480 | 6.810 | 9,157 | +0.19(+2.87%) |
Apr 04, 2007 | 6.410 | 6.700 | 6.310 | 6.620 | 20,591 | +0.37(+5.92%) |
Apr 03, 2007 | 6.150 | 6.410 | 6.150 | 6.250 | 5,608 | +0.10(+1.63%) |
Apr 02, 2007 | 6.370 | 6.560 | 6.020 | 6.150 | 9,243 | -0.32(-4.95%) |
Mar 30, 2007 | 6.710 | 6.710 | 5.930 | 6.470 | 14,592 | -0.34(-4.93%) |
Mar 29, 2007 | 6.742 | 6.810 | 6.580 | 6.805 | 63,075 | +0.02(+0.23%) |
Mar 28, 2007 | 6.770 | 6.990 | 6.750 | 6.790 | 2,051 | -0.01(-0.15%) |
Mar 27, 2007 | 6.610 | 6.900 | 6.610 | 6.800 | 7,583 | -0.10(-1.45%) |
Mar 26, 2007 | 6.900 | 7.150 | 6.680 | 6.900 | 15,136 | -0.03(-0.43%) |
Mar 23, 2007 | 6.300 | 6.970 | 6.300 | 6.930 | 14,342 | +0.28(+4.21%) |
Mar 22, 2007 | 6.740 | 6.870 | 6.600 | 6.650 | 18,583 | -0.25(-3.62%) |
Mar 21, 2007 | 7.000 | 7.000 | 6.500 | 6.900 | 28,303 | -0.10(-1.43%) |
Mar 20, 2007 | 7.040 | 7.050 | 7.000 | 7.000 | 3,453 | -0.05(-0.71%) |
Mar 19, 2007 | 7.050 | 7.100 | 6.870 | 7.050 | 4,597 | +0.05(+0.71%) |
Mar 16, 2007 | 6.750 | 7.000 | 6.750 | 7.000 | 6,200 | +0.10(+1.45%) |
Mar 15, 2007 | 6.750 | 6.900 | 6.570 | 6.900 | 16,130 | +0.16(+2.37%) |
Mar 14, 2007 | 6.740 | 6.740 | 6.740 | 6.740 | 100 | +0.00(+0.00%) |
Mar 13, 2007 | 7.070 | 7.070 | 6.740 | 6.740 | 10,435 | -0.33(-4.67%) |
Mar 12, 2007 | 6.990 | 7.220 | 6.740 | 7.070 | 6,836 | -0.22(-3.02%) |
Mar 09, 2007 | 7.080 | 7.290 | 7.080 | 7.290 | 6,050 | +0.20(+2.82%) |
Mar 08, 2007 | 7.038 | 7.090 | 6.860 | 7.090 | 1,300 | +0.29(+4.26%) |
Mar 07, 2007 | 7.090 | 7.090 | 6.763 | 6.800 | 3,170 | -0.15(-2.16%) |
Mar 06, 2007 | 6.540 | 7.000 | 6.500 | 6.950 | 1,901 | +0.39(+5.95%) |
Mar 05, 2007 | 6.900 | 6.910 | 6.180 | 6.560 | 19,909 | -0.44(-6.29%) |
Mar 02, 2007 | 7.300 | 7.300 | 7.000 | 7.000 | 7,166 | -0.35(-4.76%) |
Mar 01, 2007 | 7.330 | 7.480 | 7.300 | 7.350 | 7,854 | -0.06(-0.76%) |
Feb 28, 2007 | 7.100 | 7.460 | 7.100 | 7.406 | 5,002 | +0.21(+2.86%) |
Feb 27, 2007 | 7.240 | 7.350 | 7.060 | 7.200 | 11,986 | -0.04(-0.55%) |
Feb 26, 2007 | 7.220 | 7.260 | 7.180 | 7.240 | 8,250 | -0.03(-0.41%) |
Feb 23, 2007 | 7.210 | 7.440 | 7.200 | 7.270 | 21,056 | +0.00(+0.00%) |
Feb 22, 2007 | 7.631 | 7.790 | 7.210 | 7.270 | 23,400 | -0.55(-7.03%) |
Feb 21, 2007 | 8.000 | 8.080 | 7.750 | 7.820 | 17,455 | -0.19(-2.37%) |
Feb 20, 2007 | 8.030 | 8.120 | 8.010 | 8.010 | 2,402 | -0.04(-0.50%) |
Feb 16, 2007 | 8.090 | 8.150 | 8.010 | 8.050 | 10,925 | -0.07(-0.86%) |
Feb 15, 2007 | 7.510 | 8.120 | 7.260 | 8.120 | 29,062 | +0.12(+1.50%) |
Feb 14, 2007 | 8.000 | 8.010 | 7.750 | 8.000 | 15,363 | +0.13(+1.65%) |
Feb 13, 2007 | 7.570 | 8.020 | 7.570 | 7.870 | 11,351 | -0.11(-1.38%) |
Feb 12, 2007 | 8.000 | 8.040 | 7.960 | 7.980 | 11,546 | -0.07(-0.87%) |
Feb 09, 2007 | 7.960 | 8.190 | 7.960 | 8.050 | 15,741 | +0.04(+0.50%) |
Feb 08, 2007 | 7.978 | 8.090 | 7.920 | 8.010 | 14,466 | +0.01(+0.12%) |
Feb 07, 2007 | 8.070 | 8.070 | 8.000 | 8.000 | 14,283 | +0.05(+0.63%) |
Feb 06, 2007 | 7.700 | 8.170 | 7.700 | 7.950 | 22,493 | +0.29(+3.79%) |
Feb 05, 2007 | 7.940 | 7.990 | 7.660 | 7.660 | 8,509 | -0.34(-4.25%) |
Feb 02, 2007 | 8.020 | 8.020 | 7.700 | 8.000 | 2,816 | +0.25(+3.23%) |
Feb 01, 2007 | 8.080 | 8.080 | 7.650 | 7.750 | 7,680 | -0.08(-1.02%) |
Jan 31, 2007 | 7.980 | 7.980 | 7.700 | 7.830 | 19,383 | +0.03(+0.38%) |
Jan 30, 2007 | 7.300 | 7.810 | 7.200 | 7.800 | 16,109 | +0.57(+7.88%) |
Jan 29, 2007 | 6.980 | 7.280 | 6.900 | 7.230 | 19,954 | +0.25(+3.58%) |
Jan 26, 2007 | 7.570 | 7.630 | 6.960 | 6.980 | 33,222 | -0.39(-5.29%) |
Jan 25, 2007 | 8.510 | 8.510 | 6.750 | 7.370 | 64,335 | -1.06(-12.57%) |
Jan 24, 2007 | 9.320 | 9.380 | 8.430 | 8.430 | 75,250 | -0.89(-9.55%) |
Jan 23, 2007 | 8.250 | 9.400 | 7.600 | 9.320 | 69,560 | +1.11(+13.52%) |
Jan 22, 2007 | 8.000 | 8.250 | 7.760 | 8.210 | 27,318 | +0.21(+2.63%) |
Jan 19, 2007 | 7.230 | 8.000 | 7.225 | 8.000 | 31,365 | +0.79(+10.96%) |
Jan 18, 2007 | 6.950 | 7.310 | 6.920 | 7.210 | 10,410 | +0.25(+3.59%) |
Jan 17, 2007 | 7.000 | 7.000 | 6.800 | 6.960 | 20,475 | -0.01(-0.14%) |
Jan 16, 2007 | 6.944 | 6.970 | 6.900 | 6.970 | 13,425 | +0.02(+0.29%) |
Jan 12, 2007 | 6.800 | 6.970 | 6.710 | 6.950 | 4,345 | +0.15(+2.21%) |
Jan 11, 2007 | 6.700 | 6.800 | 6.650 | 6.800 | 36,883 | +0.10(+1.49%) |
Jan 10, 2007 | 6.700 | 6.700 | 6.670 | 6.700 | 10,575 | +0.00(+0.00%) |
Jan 09, 2007 | 6.740 | 6.790 | 6.600 | 6.700 | 17,496 | +0.12(+1.90%) |
Jan 08, 2007 | 6.179 | 6.680 | 6.179 | 6.575 | 52,851 | +0.42(+6.91%) |
Jan 05, 2007 | 6.050 | 6.160 | 6.050 | 6.150 | 2,855 | +0.15(+2.50%) |
Jan 04, 2007 | 5.732 | 6.000 | 5.621 | 6.000 | 16,330 | +0.24(+4.17%) |
Jan 03, 2007 | 6.250 | 6.480 | 5.750 | 5.760 | 11,686 | -0.11(-1.84%) |
Dec 29, 2006 | 6.030 | 6.060 | 5.750 | 5.868 | 27,529 | -0.18(-3.01%) |
Dec 28, 2006 | 6.200 | 6.220 | 6.020 | 6.050 | 13,820 | -0.14(-2.26%) |
Dec 27, 2006 | 6.180 | 6.240 | 6.070 | 6.190 | 8,658 | +0.20(+3.39%) |
Dec 26, 2006 | 6.290 | 6.290 | 5.850 | 5.987 | 25,257 | -0.25(-4.08%) |
Dec 22, 2006 | 6.400 | 6.400 | 6.176 | 6.242 | 13,350 | -0.13(-2.02%) |
Dec 21, 2006 | 6.710 | 6.800 | 6.170 | 6.370 | 41,625 | -0.18(-2.75%) |
Dec 20, 2006 | 6.100 | 6.890 | 6.060 | 6.550 | 78,447 | +0.47(+7.73%) |
Dec 19, 2006 | 6.020 | 6.120 | 5.980 | 6.080 | 34,696 | +0.05(+0.83%) |
Dec 18, 2006 | 5.510 | 6.130 | 5.490 | 6.030 | 25,744 | +0.53(+9.64%) |
Dec 15, 2006 | 5.420 | 5.510 | 5.350 | 5.500 | 12,150 | +0.13(+2.42%) |
Dec 14, 2006 | 5.761 | 5.761 | 5.330 | 5.370 | 32,466 | -0.01(-0.19%) |
Dec 13, 2006 | 5.350 | 5.610 | 5.350 | 5.380 | 40,420 | +0.01(+0.19%) |
Dec 12, 2006 | 5.750 | 5.750 | 5.330 | 5.370 | 31,619 | -0.38(-6.61%) |
Dec 11, 2006 | 6.000 | 6.010 | 5.750 | 5.750 | 27,783 | -0.25(-4.17%) |
Dec 08, 2006 | 5.980 | 6.050 | 5.850 | 6.000 | 41,600 | -0.03(-0.50%) |
Dec 07, 2006 | 6.000 | 6.050 | 5.810 | 6.030 | 30,619 | -0.06(-0.99%) |
Dec 06, 2006 | 6.100 | 6.100 | 6.000 | 6.090 | 12,863 | +0.03(+0.50%) |
Dec 05, 2006 | 5.920 | 6.060 | 5.920 | 6.060 | 14,252 | -0.08(-1.30%) |
Dec 04, 2006 | 5.750 | 6.140 | 5.750 | 6.140 | 26,356 | +0.08(+1.32%) |
Dec 01, 2006 | 5.950 | 6.110 | 5.750 | 6.060 | 22,221 | +0.26(+4.48%) |
Nov 30, 2006 | 6.000 | 6.040 | 5.770 | 5.800 | 24,500 | -0.28(-4.61%) |
Nov 29, 2006 | 6.100 | 6.100 | 6.050 | 6.080 | 2,200 | -0.02(-0.33%) |
Nov 28, 2006 | 6.120 | 6.200 | 6.100 | 6.100 | 20,650 | -0.18(-2.87%) |
Nov 27, 2006 | 6.300 | 6.470 | 6.240 | 6.280 | 6,220 | -0.09(-1.41%) |
Nov 24, 2006 | 6.500 | 6.500 | 6.370 | 6.370 | 7,450 | +0.11(+1.76%) |
Nov 22, 2006 | 6.232 | 6.260 | 6.000 | 6.260 | 13,500 | -0.00(-0.08%) |
Nov 21, 2006 | 6.200 | 6.315 | 6.200 | 6.265 | 33,173 | +0.06(+1.05%) |
Nov 20, 2006 | 6.300 | 6.350 | 6.200 | 6.200 | 23,429 | -0.06(-0.96%) |
Nov 17, 2006 | 6.220 | 6.357 | 6.200 | 6.260 | 33,003 | -0.08(-1.24%) |
Nov 16, 2006 | 6.220 | 6.390 | 6.200 | 6.338 | 21,651 | +0.01(+0.13%) |
Nov 15, 2006 | 6.000 | 6.950 | 6.000 | 6.330 | 33,088 | +0.23(+3.77%) |
Nov 14, 2006 | 5.490 | 6.200 | 5.120 | 6.100 | 76,786 | +0.50(+8.93%) |
Nov 13, 2006 | 6.250 | 6.270 | 5.540 | 5.600 | 89,150 | -0.50(-8.20%) |
Nov 10, 2006 | 6.750 | 6.790 | 5.680 | 6.100 | 82,579 | -0.66(-9.76%) |
Nov 09, 2006 | 6.850 | 7.000 | 6.760 | 6.760 | 27,889 | -0.14(-2.03%) |
Nov 08, 2006 | 6.800 | 7.240 | 6.750 | 6.900 | 49,115 | -0.05(-0.72%) |
Nov 07, 2006 | 7.000 | 7.090 | 6.927 | 6.950 | 20,544 | -0.08(-1.14%) |
Nov 06, 2006 | 7.204 | 7.370 | 6.950 | 7.030 | 14,900 | -0.22(-3.03%) |
Nov 03, 2006 | 7.170 | 7.350 | 7.140 | 7.250 | 7,932 | +0.01(+0.14%) |
Nov 02, 2006 | 7.550 | 7.550 | 7.160 | 7.240 | 17,379 | -0.13(-1.76%) |
Nov 01, 2006 | 7.390 | 7.520 | 7.310 | 7.370 | 10,241 | -0.20(-2.64%) |
Oct 31, 2006 | 7.200 | 7.590 | 7.200 | 7.570 | 16,773 | +0.22(+2.99%) |
Oct 30, 2006 | 7.340 | 7.500 | 7.200 | 7.350 | 15,564 | -0.05(-0.68%) |
Oct 27, 2006 | 7.160 | 7.480 | 7.160 | 7.400 | 30,343 | +0.23(+3.21%) |
Oct 26, 2006 | 7.300 | 7.420 | 7.000 | 7.170 | 24,623 | -0.26(-3.50%) |
Oct 25, 2006 | 7.260 | 7.480 | 7.260 | 7.430 | 2,601 | +0.04(+0.54%) |
Oct 24, 2006 | 7.340 | 7.700 | 7.250 | 7.390 | 28,635 | -0.08(-1.07%) |
Oct 23, 2006 | 7.780 | 7.780 | 7.110 | 7.470 | 67,688 | -0.39(-4.96%) |
Oct 20, 2006 | 7.750 | 8.000 | 7.510 | 7.860 | 78,196 | -0.27(-3.32%) |
Oct 19, 2006 | 8.100 | 8.130 | 8.019 | 8.130 | 30,392 | -0.03(-0.37%) |
Oct 18, 2006 | 7.910 | 8.200 | 7.910 | 8.160 | 33,400 | +0.01(+0.12%) |
Oct 17, 2006 | 7.860 | 8.150 | 7.850 | 8.150 | 9,525 | +0.05(+0.62%) |
Oct 16, 2006 | 8.047 | 8.100 | 7.940 | 8.100 | 66,925 | +0.00(+0.00%) |
Oct 13, 2006 | 8.060 | 8.140 | 8.000 | 8.100 | 39,250 | +0.01(+0.12%) |
Oct 12, 2006 | 8.020 | 8.100 | 8.000 | 8.090 | 80,040 | +0.09(+1.12%) |
Oct 11, 2006 | 8.600 | 8.600 | 7.984 | 8.000 | 33,152 | -0.39(-4.65%) |
Oct 10, 2006 | 8.590 | 8.590 | 8.350 | 8.390 | 32,613 | -0.09(-1.06%) |
Oct 09, 2006 | 8.010 | 8.548 | 8.010 | 8.480 | 93,229 | +0.38(+4.69%) |
Oct 06, 2006 | 7.780 | 8.150 | 7.720 | 8.100 | 79,196 | +0.39(+5.06%) |
Oct 05, 2006 | 7.940 | 7.940 | 7.500 | 7.710 | 47,198 | +0.06(+0.78%) |
Oct 04, 2006 | 7.720 | 7.800 | 7.340 | 7.650 | 49,787 | +0.14(+1.86%) |
Oct 03, 2006 | 7.960 | 7.960 | 7.401 | 7.510 | 65,093 | -0.27(-3.47%) |
Oct 02, 2006 | 8.470 | 8.470 | 7.610 | 7.780 | 40,568 | +0.04(+0.52%) |
Sep 29, 2006 | 7.166 | 7.900 | 7.166 | 7.740 | 45,098 | +0.25(+3.34%) |
Sep 28, 2006 | 7.490 | 7.490 | 7.270 | 7.490 | 27,854 | +0.43(+6.09%) |
Sep 27, 2006 | 7.230 | 7.230 | 6.990 | 7.060 | 33,832 | -0.26(-3.55%) |
Sep 26, 2006 | 6.850 | 7.360 | 6.850 | 7.320 | 58,757 | +0.41(+5.93%) |
Sep 25, 2006 | 7.080 | 7.080 | 6.820 | 6.910 | 29,519 | -0.34(-4.69%) |
Sep 22, 2006 | 6.880 | 7.430 | 6.880 | 7.250 | 23,775 | +0.32(+4.62%) |
Sep 21, 2006 | 6.900 | 7.030 | 6.850 | 6.930 | 85,432 | -0.07(-1.00%) |
Sep 20, 2006 | 6.802 | 7.059 | 6.760 | 7.000 | 62,851 | +0.12(+1.74%) |
Sep 19, 2006 | 6.760 | 7.130 | 6.750 | 6.880 | 42,317 | +0.07(+1.03%) |
Sep 18, 2006 | 7.090 | 7.160 | 6.810 | 6.810 | 21,615 | -0.34(-4.78%) |
Sep 15, 2006 | 7.300 | 7.300 | 7.030 | 7.152 | 25,500 | -0.13(-1.77%) |
Sep 14, 2006 | 7.249 | 7.350 | 7.150 | 7.280 | 17,180 | +0.01(+0.18%) |
Sep 13, 2006 | 7.300 | 7.410 | 7.210 | 7.267 | 27,738 | -0.04(-0.59%) |
Sep 12, 2006 | 7.120 | 7.360 | 6.510 | 7.310 | 56,188 | +0.19(+2.67%) |
Sep 11, 2006 | 7.080 | 7.170 | 6.860 | 7.120 | 34,927 | -0.08(-1.11%) |
Sep 08, 2006 | 7.250 | 7.390 | 7.180 | 7.200 | 68,181 | +0.05(+0.70%) |
Sep 07, 2006 | 7.070 | 7.150 | 6.940 | 7.150 | 72,100 | -0.01(-0.14%) |
Sep 06, 2006 | 7.210 | 7.410 | 6.500 | 7.160 | 100,739 | +0.01(+0.14%) |
Sep 05, 2006 | 7.350 | 7.350 | 7.150 | 7.150 | 30,528 | -0.21(-2.85%) |
Sep 01, 2006 | 7.300 | 7.470 | 7.300 | 7.360 | 14,213 | -0.05(-0.67%) |
Aug 31, 2006 | 7.290 | 7.480 | 7.270 | 7.410 | 10,605 | +0.09(+1.23%) |
Aug 30, 2006 | 7.440 | 7.470 | 7.310 | 7.320 | 18,700 | -0.14(-1.88%) |
Aug 29, 2006 | 7.280 | 7.590 | 7.230 | 7.460 | 43,409 | +0.18(+2.47%) |
Aug 28, 2006 | 7.500 | 7.660 | 7.150 | 7.280 | 70,257 | -0.28(-3.75%) |
Aug 25, 2006 | 7.600 | 7.710 | 7.460 | 7.564 | 21,543 | +0.09(+1.26%) |
Aug 24, 2006 | 7.510 | 7.510 | 7.270 | 7.470 | 15,482 | +0.04(+0.54%) |
Aug 23, 2006 | 7.300 | 7.610 | 7.260 | 7.430 | 23,764 | +0.12(+1.64%) |
Aug 22, 2006 | 7.470 | 7.850 | 7.210 | 7.310 | 49,875 | -0.05(-0.68%) |
Aug 21, 2006 | 7.590 | 7.880 | 7.320 | 7.360 | 51,620 | -0.34(-4.42%) |
Aug 18, 2006 | 7.470 | 7.720 | 7.420 | 7.700 | 33,816 | +0.23(+3.08%) |
Aug 17, 2006 | 7.730 | 7.890 | 7.320 | 7.470 | 54,281 | +0.06(+0.81%) |
Aug 16, 2006 | 7.750 | 7.900 | 7.330 | 7.410 | 60,334 | -0.16(-2.11%) |
Aug 15, 2006 | 7.320 | 7.690 | 7.230 | 7.570 | 38,063 | +0.21(+2.85%) |
Aug 14, 2006 | 7.660 | 7.990 | 7.310 | 7.360 | 31,322 | -0.37(-4.79%) |
Aug 11, 2006 | 8.350 | 8.390 | 7.730 | 7.730 | 61,025 | -0.17(-2.15%) |
Aug 10, 2006 | 7.240 | 8.310 | 7.210 | 7.900 | 95,030 | +0.67(+9.27%) |
Aug 09, 2006 | 7.550 | 7.550 | 7.010 | 7.230 | 88,253 | -0.43(-5.61%) |
Aug 08, 2006 | 7.500 | 7.850 | 7.500 | 7.660 | 79,131 | -0.04(-0.52%) |
Aug 07, 2006 | 7.820 | 7.910 | 7.550 | 7.700 | 64,762 | -0.05(-0.65%) |
Aug 04, 2006 | 8.040 | 8.200 | 7.730 | 7.750 | 43,340 | -0.18(-2.27%) |
Aug 03, 2006 | 7.900 | 8.110 | 7.770 | 7.930 | 68,864 | +0.06(+0.76%) |
Aug 02, 2006 | 8.240 | 8.240 | 7.800 | 7.870 | 77,501 | +0.17(+2.21%) |
Aug 01, 2006 | 8.050 | 8.050 | 7.550 | 7.700 | 75,520 | -0.36(-4.47%) |
Jul 31, 2006 | 8.250 | 8.396 | 7.900 | 8.060 | 108,426 | -0.23(-2.77%) |
Jul 28, 2006 | 8.350 | 8.350 | 8.161 | 8.290 | 90,919 | +0.04(+0.48%) |
Jul 27, 2006 | 8.480 | 8.650 | 7.840 | 8.250 | 489,211 | -2.16(-20.75%) |
Jul 26, 2006 | 10.16 | 10.66 | 10.16 | 10.41 | 40,210 | +0.31(+3.07%) |
Jul 25, 2006 | 10.53 | 10.64 | 9.470 | 10.10 | 71,784 | -0.34(-3.26%) |
Jul 24, 2006 | 10.43 | 11.25 | 10.30 | 10.44 | 78,311 | -0.08(-0.76%) |
Jul 21, 2006 | 10.34 | 11.50 | 10.00 | 10.52 | 41,185 | +0.37(+3.65%) |
Jul 20, 2006 | 9.600 | 10.62 | 9.600 | 10.15 | 40,799 | +0.75(+7.98%) |
Jul 19, 2006 | 9.010 | 9.850 | 9.010 | 9.400 | 64,825 | +0.16(+1.69%) |
Jul 18, 2006 | 8.700 | 9.640 | 8.650 | 9.244 | 42,525 | +0.54(+6.25%) |
Jul 17, 2006 | 8.500 | 8.950 | 8.500 | 8.700 | 39,114 | -0.34(-3.76%) |
Jul 14, 2006 | 9.630 | 9.900 | 9.010 | 9.040 | 53,725 | -0.63(-6.51%) |
Jul 13, 2006 | 10.00 | 10.43 | 9.600 | 9.670 | 39,367 | -0.37(-3.72%) |
Jul 12, 2006 | 10.21 | 10.43 | 9.810 | 10.04 | 49,730 | +0.15(+1.56%) |
Jul 11, 2006 | 10.50 | 10.52 | 9.770 | 9.890 | 58,500 | -0.61(-5.81%) |
Jul 10, 2006 | 11.19 | 11.52 | 10.50 | 10.50 | 60,471 | -0.54(-4.89%) |
Jul 07, 2006 | 11.54 | 11.63 | 11.00 | 11.04 | 35,766 | -0.29(-2.56%) |
Jul 06, 2006 | 12.20 | 12.20 | 11.15 | 11.33 | 62,677 | -0.37(-3.16%) |
Jul 05, 2006 | 10.05 | 11.80 | 9.184 | 11.70 | 125,754 | +1.45(+14.15%) |
Jul 03, 2006 | 10.25 | 10.50 | 10.11 | 10.25 | 14,339 | +0.01(+0.10%) |
Jun 30, 2006 | 10.00 | 10.25 | 9.820 | 10.24 | 33,053 | +0.24(+2.40%) |
Jun 29, 2006 | 10.10 | 10.16 | 9.810 | 10.000 | 34,400 | +0.02(+0.20%) |
Jun 28, 2006 | 9.930 | 10.00 | 9.790 | 9.980 | 31,482 | +0.06(+0.60%) |
Jun 27, 2006 | 9.750 | 10.27 | 9.750 | 9.920 | 45,618 | +0.07(+0.71%) |
Jun 26, 2006 | 10.61 | 10.93 | 9.780 | 9.850 | 44,400 | -0.20(-1.99%) |
Jun 23, 2006 | 8.460 | 10.39 | 8.330 | 10.05 | 91,203 | +1.77(+21.38%) |
Jun 22, 2006 | 8.550 | 8.800 | 8.260 | 8.280 | 23,890 | -0.10(-1.19%) |
Jun 21, 2006 | 8.990 | 8.990 | 8.300 | 8.380 | 46,781 | -0.30(-3.46%) |
Jun 20, 2006 | 9.150 | 9.150 | 8.610 | 8.680 | 22,367 | +0.11(+1.28%) |
Jun 19, 2006 | 9.000 | 9.230 | 8.500 | 8.570 | 31,602 | -0.54(-5.93%) |
Jun 16, 2006 | 8.800 | 9.290 | 8.590 | 9.110 | 58,727 | +0.31(+3.52%) |
Jun 15, 2006 | 9.080 | 9.400 | 8.770 | 8.800 | 42,858 | -0.28(-3.08%) |
Jun 14, 2006 | 9.000 | 9.630 | 9.000 | 9.080 | 22,410 | +0.02(+0.22%) |
Jun 13, 2006 | 9.380 | 9.390 | 9.000 | 9.060 | 58,747 | -0.41(-4.33%) |
Jun 12, 2006 | 10.02 | 10.03 | 9.150 | 9.470 | 74,631 | -0.44(-4.44%) |
Jun 09, 2006 | 9.500 | 10.33 | 9.420 | 9.910 | 55,420 | -0.02(-0.20%) |
Jun 08, 2006 | 9.800 | 10.37 | 9.520 | 9.930 | 44,555 | -0.25(-2.46%) |
Jun 07, 2006 | 10.59 | 10.64 | 10.15 | 10.18 | 29,826 | -0.07(-0.68%) |
Jun 06, 2006 | 10.01 | 10.76 | 10.01 | 10.25 | 62,041 | -0.43(-4.03%) |
Jun 05, 2006 | 11.19 | 11.24 | 10.50 | 10.68 | 52,968 | -0.25(-2.29%) |
Jun 02, 2006 | 10.92 | 11.61 | 10.71 | 10.93 | 91,901 | -0.42(-3.70%) |