Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.566 | 8.794 | 8.470 | 8.750 | 567,360 | +0.28(+3.33%) |
Aug 30, 2007 | 8.612 | 8.989 | 8.332 | 8.468 | 1,419,706 | -0.14(-1.67%) |
Aug 29, 2007 | 8.257 | 8.698 | 8.257 | 8.612 | 616,946 | +0.40(+4.85%) |
Aug 28, 2007 | 8.497 | 8.514 | 8.213 | 8.213 | 483,326 | -0.32(-3.77%) |
Aug 27, 2007 | 8.604 | 8.646 | 8.491 | 8.535 | 339,790 | -0.06(-0.71%) |
Aug 24, 2007 | 8.401 | 8.650 | 8.384 | 8.597 | 346,053 | +0.21(+2.56%) |
Aug 23, 2007 | 8.698 | 8.717 | 8.382 | 8.382 | 447,834 | -0.26(-2.99%) |
Aug 22, 2007 | 8.669 | 8.731 | 8.554 | 8.641 | 464,536 | +0.04(+0.45%) |
Aug 21, 2007 | 8.528 | 8.782 | 8.351 | 8.602 | 624,775 | +0.07(+0.88%) |
Aug 20, 2007 | 9.020 | 9.024 | 8.432 | 8.528 | 716,638 | -0.47(-5.20%) |
Aug 17, 2007 | 9.081 | 9.225 | 8.951 | 8.995 | 983,355 | +0.29(+3.30%) |
Aug 16, 2007 | 8.277 | 8.899 | 8.189 | 8.708 | 964,043 | +0.46(+5.53%) |
Aug 15, 2007 | 8.487 | 8.621 | 8.244 | 8.252 | 423,302 | -0.22(-2.56%) |
Aug 14, 2007 | 8.547 | 8.677 | 8.459 | 8.468 | 380,502 | -0.08(-0.92%) |
Aug 13, 2007 | 8.717 | 8.867 | 8.543 | 8.547 | 649,307 | -0.14(-1.59%) |
Aug 10, 2007 | 8.966 | 9.102 | 8.583 | 8.685 | 1,324,189 | -0.37(-4.06%) |
Aug 09, 2007 | 8.995 | 9.139 | 8.832 | 9.053 | 1,563,765 | -0.02(-0.23%) |
Aug 08, 2007 | 8.516 | 9.108 | 8.459 | 9.074 | 1,806,994 | +0.64(+7.59%) |
Aug 07, 2007 | 8.010 | 8.487 | 8.005 | 8.434 | 698,370 | +0.40(+5.01%) |
Aug 06, 2007 | 7.880 | 8.112 | 7.750 | 8.031 | 916,546 | +0.12(+1.50%) |
Aug 03, 2007 | 8.039 | 8.162 | 7.913 | 7.913 | 692,629 | -0.25(-3.05%) |
Aug 02, 2007 | 8.125 | 8.217 | 7.951 | 8.162 | 791,277 | +0.05(+0.64%) |
Aug 01, 2007 | 7.665 | 8.131 | 7.570 | 8.110 | 1,351,331 | +0.42(+5.40%) |
Jul 31, 2007 | 7.790 | 7.834 | 7.664 | 7.694 | 971,872 | +0.00(+0.00%) |
Jul 30, 2007 | 7.635 | 7.763 | 7.568 | 7.694 | 700,458 | +0.09(+1.13%) |
Jul 27, 2007 | 7.679 | 7.754 | 7.608 | 7.608 | 724,990 | -0.06(-0.72%) |
Jul 26, 2007 | 7.664 | 7.773 | 7.539 | 7.664 | 945,775 | -0.08(-1.04%) |
Jul 25, 2007 | 7.587 | 7.844 | 7.568 | 7.744 | 1,091,921 | +0.27(+3.59%) |
Jul 24, 2007 | 8.047 | 8.064 | 7.447 | 7.476 | 806,414 | -0.56(-6.94%) |
Jul 23, 2007 | 8.085 | 8.104 | 8.018 | 8.033 | 374,238 | -0.02(-0.29%) |
Jul 20, 2007 | 8.359 | 8.369 | 7.970 | 8.056 | 971,350 | -0.32(-3.84%) |
Jul 19, 2007 | 8.372 | 8.411 | 8.330 | 8.378 | 443,136 | +0.04(+0.53%) |
Jul 18, 2007 | 8.420 | 8.466 | 8.139 | 8.334 | 663,399 | -0.11(-1.29%) |
Jul 17, 2007 | 8.267 | 8.512 | 8.265 | 8.443 | 454,097 | +0.18(+2.16%) |
Jul 16, 2007 | 8.167 | 8.328 | 8.162 | 8.265 | 566,316 | +0.10(+1.20%) |
Jul 13, 2007 | 8.256 | 8.256 | 8.098 | 8.167 | 237,487 | -0.09(-1.09%) |
Jul 12, 2007 | 8.114 | 8.271 | 8.095 | 8.257 | 268,282 | +0.19(+2.38%) |
Jul 11, 2007 | 8.052 | 8.110 | 8.047 | 8.066 | 537,609 | +0.01(+0.17%) |
Jul 10, 2007 | 8.219 | 8.219 | 8.047 | 8.052 | 383,112 | -0.18(-2.14%) |
Jul 09, 2007 | 8.248 | 8.325 | 8.181 | 8.229 | 318,912 | +0.02(+0.23%) |
Jul 06, 2007 | 8.200 | 8.254 | 8.167 | 8.210 | 281,331 | +0.03(+0.42%) |
Jul 05, 2007 | 8.146 | 8.185 | 8.089 | 8.175 | 217,131 | +0.05(+0.59%) |
Jul 03, 2007 | 8.190 | 8.190 | 8.095 | 8.127 | 146,146 | -0.07(-0.86%) |
Jul 02, 2007 | 8.095 | 8.250 | 8.093 | 8.198 | 641,477 | +0.14(+1.69%) |
Jun 29, 2007 | 8.162 | 8.192 | 8.060 | 8.062 | 565,273 | -0.07(-0.80%) |
Jun 28, 2007 | 8.190 | 8.248 | 8.104 | 8.127 | 556,921 | -0.04(-0.54%) |
Jun 27, 2007 | 8.047 | 8.171 | 8.037 | 8.171 | 600,765 | +0.10(+1.26%) |
Jun 26, 2007 | 8.062 | 8.093 | 8.047 | 8.070 | 383,112 | +0.01(+0.10%) |
Jun 25, 2007 | 8.085 | 8.123 | 8.047 | 8.062 | 794,409 | -0.03(-0.40%) |
Jun 22, 2007 | 8.181 | 8.198 | 8.058 | 8.095 | 1,282,433 | -0.09(-1.05%) |
Jun 21, 2007 | 8.133 | 8.181 | 8.075 | 8.181 | 479,151 | +0.07(+0.92%) |
Jun 20, 2007 | 8.112 | 8.177 | 7.913 | 8.106 | 1,116,453 | -0.02(-0.19%) |
Jun 19, 2007 | 8.143 | 8.181 | 8.014 | 8.121 | 480,716 | -0.03(-0.38%) |
Jun 18, 2007 | 8.152 | 8.468 | 8.075 | 8.152 | 757,350 | +0.02(+0.26%) |
Jun 15, 2007 | 8.238 | 8.256 | 8.112 | 8.131 | 1,195,267 | +0.07(+0.90%) |
Jun 14, 2007 | 8.108 | 8.162 | 8.008 | 8.058 | 789,190 | -0.06(-0.76%) |
Jun 13, 2007 | 7.999 | 8.171 | 7.999 | 8.120 | 386,243 | +0.15(+1.85%) |
Jun 12, 2007 | 8.010 | 8.143 | 7.936 | 7.972 | 719,770 | -0.06(-0.76%) |
Jun 11, 2007 | 8.114 | 8.114 | 7.970 | 8.033 | 685,843 | -0.10(-1.20%) |
Jun 08, 2007 | 8.133 | 8.143 | 8.026 | 8.131 | 302,731 | +0.00(+0.05%) |
Jun 07, 2007 | 8.104 | 8.179 | 8.031 | 8.127 | 615,380 | +0.00(+0.00%) |
Jun 06, 2007 | 8.066 | 8.144 | 8.045 | 8.127 | 361,712 | +0.04(+0.45%) |
Jun 05, 2007 | 8.143 | 8.143 | 8.012 | 8.091 | 976,570 | -0.05(-0.61%) |
Jun 04, 2007 | 8.162 | 8.164 | 8.068 | 8.141 | 644,087 | +0.07(+0.81%) |
Jun 01, 2007 | 8.227 | 8.275 | 8.066 | 8.075 | 1,068,955 | -0.14(-1.75%) |
May 31, 2007 | 7.974 | 8.392 | 7.823 | 8.219 | 2,901,525 | +0.36(+4.63%) |
May 30, 2007 | 7.535 | 7.899 | 7.495 | 7.855 | 1,261,164 | +0.32(+4.25%) |
May 29, 2007 | 7.510 | 7.568 | 7.478 | 7.535 | 1,068,433 | +0.04(+0.56%) |
May 25, 2007 | 7.462 | 7.510 | 7.430 | 7.493 | 236,965 | +0.06(+0.77%) |
May 24, 2007 | 7.397 | 7.505 | 7.380 | 7.436 | 639,390 | +0.03(+0.39%) |
May 23, 2007 | 7.414 | 7.451 | 7.376 | 7.407 | 375,282 | -0.01(-0.10%) |
May 22, 2007 | 7.437 | 7.468 | 7.393 | 7.414 | 423,302 | -0.02(-0.31%) |
May 21, 2007 | 7.248 | 7.457 | 7.248 | 7.437 | 448,355 | +0.19(+2.62%) |
May 18, 2007 | 7.135 | 7.300 | 7.119 | 7.248 | 254,712 | +0.12(+1.69%) |
May 17, 2007 | 7.127 | 7.142 | 7.060 | 7.127 | 324,131 | -0.03(-0.37%) |
May 16, 2007 | 7.137 | 7.165 | 7.062 | 7.154 | 276,112 | +0.03(+0.48%) |
May 15, 2007 | 7.079 | 7.257 | 7.079 | 7.119 | 539,175 | +0.02(+0.30%) |
May 14, 2007 | 7.165 | 7.177 | 6.991 | 7.098 | 537,609 | -0.08(-1.15%) |
May 11, 2007 | 6.964 | 7.200 | 6.964 | 7.181 | 217,653 | +0.26(+3.74%) |
May 10, 2007 | 7.223 | 7.223 | 6.920 | 6.922 | 396,682 | -0.33(-4.59%) |
May 09, 2007 | 7.223 | 7.324 | 7.127 | 7.255 | 281,853 | +0.00(+0.05%) |
May 08, 2007 | 7.357 | 7.357 | 7.190 | 7.252 | 343,965 | -0.12(-1.59%) |
May 07, 2007 | 7.313 | 7.403 | 7.275 | 7.369 | 232,790 | +0.07(+0.89%) |
May 04, 2007 | 7.254 | 7.315 | 7.219 | 7.303 | 205,648 | +0.05(+0.69%) |
May 03, 2007 | 7.185 | 7.317 | 7.150 | 7.254 | 372,673 | +0.14(+1.91%) |
May 02, 2007 | 6.957 | 7.164 | 6.868 | 7.118 | 195,209 | +0.16(+2.31%) |
May 01, 2007 | 6.926 | 7.010 | 6.861 | 6.957 | 263,585 | +0.03(+0.44%) |
Apr 30, 2007 | 7.119 | 7.185 | 6.909 | 6.926 | 555,355 | -0.19(-2.69%) |
Apr 27, 2007 | 7.112 | 7.252 | 7.031 | 7.118 | 341,355 | +0.00(+0.00%) |
Apr 26, 2007 | 7.098 | 7.133 | 7.020 | 7.118 | 180,595 | +0.01(+0.08%) |
Apr 25, 2007 | 7.156 | 7.156 | 7.018 | 7.112 | 471,843 | +0.02(+0.32%) |
Apr 24, 2007 | 7.089 | 7.123 | 7.008 | 7.089 | 251,058 | +0.01(+0.14%) |
Apr 23, 2007 | 7.194 | 7.223 | 7.058 | 7.079 | 237,487 | -0.13(-1.78%) |
Apr 20, 2007 | 7.204 | 7.242 | 7.150 | 7.208 | 239,053 | +0.09(+1.29%) |
Apr 19, 2007 | 7.060 | 7.185 | 7.001 | 7.116 | 328,307 | +0.03(+0.49%) |
Apr 18, 2007 | 7.098 | 7.141 | 7.072 | 7.081 | 117,438 | -0.03(-0.48%) |
Apr 17, 2007 | 7.165 | 7.173 | 7.050 | 7.116 | 410,775 | -0.02(-0.30%) |
Apr 16, 2007 | 7.012 | 7.146 | 6.974 | 7.137 | 499,611 | +0.17(+2.50%) |
Apr 13, 2007 | 6.792 | 6.962 | 6.727 | 6.962 | 246,882 | +0.17(+2.48%) |
Apr 12, 2007 | 6.811 | 6.811 | 6.729 | 6.794 | 221,307 | -0.03(-0.45%) |
Apr 11, 2007 | 6.945 | 6.945 | 6.773 | 6.824 | 298,556 | -0.11(-1.58%) |
Apr 10, 2007 | 6.897 | 6.953 | 6.888 | 6.934 | 105,956 | +0.04(+0.53%) |
Apr 09, 2007 | 6.960 | 6.960 | 6.842 | 6.897 | 183,204 | -0.07(-0.94%) |
Apr 05, 2007 | 6.983 | 7.075 | 6.955 | 6.962 | 126,312 | -0.02(-0.22%) |
Apr 04, 2007 | 7.118 | 7.118 | 6.974 | 6.978 | 134,663 | -0.13(-1.86%) |
Apr 03, 2007 | 6.983 | 7.188 | 6.970 | 7.110 | 158,673 | +0.14(+2.06%) |
Apr 02, 2007 | 6.993 | 7.012 | 6.888 | 6.966 | 248,448 | -0.02(-0.36%) |
Mar 30, 2007 | 7.026 | 7.072 | 6.928 | 6.991 | 303,253 | -0.02(-0.30%) |
Mar 29, 2007 | 7.003 | 7.031 | 6.844 | 7.012 | 300,121 | +0.06(+0.83%) |
Mar 28, 2007 | 7.060 | 7.060 | 6.947 | 6.955 | 263,063 | -0.13(-1.79%) |
Mar 27, 2007 | 7.127 | 7.137 | 7.020 | 7.081 | 168,590 | -0.07(-0.91%) |
Mar 26, 2007 | 7.150 | 7.213 | 7.081 | 7.146 | 242,185 | +0.01(+0.13%) |
Mar 23, 2007 | 7.043 | 7.219 | 7.031 | 7.137 | 315,780 | +0.09(+1.25%) |
Mar 22, 2007 | 7.012 | 7.083 | 6.953 | 7.049 | 252,624 | +0.08(+1.10%) |
Mar 21, 2007 | 6.830 | 7.056 | 6.798 | 6.972 | 256,799 | +0.15(+2.22%) |
Mar 20, 2007 | 6.888 | 6.888 | 6.729 | 6.821 | 412,863 | -0.08(-1.17%) |
Mar 19, 2007 | 6.667 | 6.913 | 6.652 | 6.901 | 380,502 | +0.28(+4.22%) |
Mar 16, 2007 | 6.840 | 6.893 | 6.617 | 6.621 | 754,741 | -0.22(-3.19%) |
Mar 15, 2007 | 6.790 | 6.849 | 6.767 | 6.840 | 314,736 | +0.06(+0.90%) |
Mar 14, 2007 | 6.635 | 6.805 | 6.468 | 6.778 | 513,599 | +0.14(+2.17%) |
Mar 13, 2007 | 6.964 | 6.930 | 6.591 | 6.635 | 536,043 | -0.33(-4.73%) |
Mar 12, 2007 | 6.972 | 7.045 | 6.874 | 6.964 | 480,194 | +0.03(+0.47%) |
Mar 09, 2007 | 6.955 | 6.955 | 6.815 | 6.932 | 231,224 | +0.03(+0.50%) |
Mar 08, 2007 | 6.955 | 6.964 | 6.822 | 6.897 | 514,643 | +0.00(+0.00%) |
Mar 07, 2007 | 7.075 | 7.089 | 6.880 | 6.897 | 581,453 | -0.17(-2.44%) |
Mar 06, 2007 | 7.070 | 7.129 | 6.976 | 7.070 | 635,214 | +0.18(+2.64%) |
Mar 05, 2007 | 6.983 | 7.162 | 6.870 | 6.888 | 881,575 | -0.16(-2.28%) |
Mar 02, 2007 | 7.175 | 7.294 | 7.043 | 7.049 | 876,355 | -0.15(-2.05%) |
Mar 01, 2007 | 7.108 | 7.351 | 6.708 | 7.196 | 1,197,371 | +0.16(+2.20%) |
Feb 28, 2007 | 7.386 | 7.386 | 7.029 | 7.041 | 760,482 | -0.32(-4.30%) |
Feb 27, 2007 | 7.280 | 7.493 | 7.248 | 7.357 | 771,443 | -0.01(-0.13%) |
Feb 26, 2007 | 7.405 | 7.424 | 7.206 | 7.367 | 349,707 | -0.01(-0.16%) |
Feb 23, 2007 | 7.451 | 7.451 | 7.328 | 7.378 | 276,112 | -0.07(-0.93%) |
Feb 22, 2007 | 7.558 | 7.731 | 7.365 | 7.447 | 390,941 | -0.09(-1.19%) |
Feb 21, 2007 | 7.575 | 7.604 | 7.483 | 7.537 | 231,746 | -0.03(-0.41%) |
Feb 20, 2007 | 7.376 | 7.583 | 7.326 | 7.568 | 312,126 | +0.18(+2.38%) |
Feb 16, 2007 | 7.330 | 7.413 | 7.198 | 7.391 | 379,458 | +0.06(+0.86%) |
Feb 15, 2007 | 7.267 | 7.365 | 7.227 | 7.328 | 298,034 | +0.07(+0.90%) |
Feb 14, 2007 | 7.257 | 7.376 | 7.252 | 7.263 | 399,292 | -0.01(-0.13%) |
Feb 13, 2007 | 7.127 | 7.321 | 7.083 | 7.273 | 490,310 | +0.19(+2.73%) |
Feb 12, 2007 | 6.840 | 7.085 | 6.840 | 7.079 | 405,555 | +0.25(+3.68%) |
Feb 09, 2007 | 6.983 | 7.024 | 6.796 | 6.828 | 289,160 | -0.15(-2.09%) |
Feb 08, 2007 | 7.085 | 7.089 | 6.964 | 6.974 | 209,302 | -0.11(-1.57%) |
Feb 07, 2007 | 7.135 | 7.164 | 6.999 | 7.085 | 156,585 | -0.05(-0.70%) |
Feb 06, 2007 | 7.060 | 7.167 | 7.050 | 7.135 | 300,121 | +0.09(+1.25%) |
Feb 05, 2007 | 6.951 | 7.047 | 6.922 | 7.047 | 350,229 | +0.10(+1.46%) |
Feb 02, 2007 | 7.108 | 7.133 | 6.945 | 6.945 | 233,834 | -0.14(-2.03%) |
Feb 01, 2007 | 7.050 | 7.137 | 7.045 | 7.089 | 155,019 | +0.07(+0.98%) |
Jan 31, 2007 | 6.970 | 7.056 | 6.918 | 7.020 | 229,658 | +0.05(+0.71%) |
Jan 30, 2007 | 6.936 | 7.027 | 6.897 | 6.970 | 312,126 | +0.06(+0.86%) |
Jan 29, 2007 | 6.821 | 6.922 | 6.778 | 6.911 | 1,947,921 | +0.06(+0.90%) |
Jan 26, 2007 | 6.847 | 6.895 | 6.784 | 6.849 | 440,004 | +0.00(+0.03%) |
Jan 25, 2007 | 6.993 | 7.068 | 6.828 | 6.847 | 451,487 | -0.22(-3.12%) |
Jan 24, 2007 | 6.964 | 7.108 | 6.888 | 7.068 | 392,507 | +0.20(+2.90%) |
Jan 23, 2007 | 6.658 | 6.928 | 6.646 | 6.868 | 287,595 | +0.21(+3.20%) |
Jan 22, 2007 | 6.985 | 6.995 | 6.646 | 6.656 | 360,668 | -0.37(-5.24%) |
Jan 19, 2007 | 6.870 | 7.027 | 6.849 | 7.024 | 245,838 | +0.16(+2.26%) |
Jan 18, 2007 | 7.075 | 7.075 | 6.863 | 6.868 | 424,868 | -0.20(-2.85%) |
Jan 17, 2007 | 7.102 | 7.154 | 7.043 | 7.070 | 382,590 | -0.05(-0.65%) |
Jan 16, 2007 | 7.252 | 7.307 | 7.043 | 7.116 | 339,790 | -0.10(-1.43%) |
Jan 12, 2007 | 7.267 | 7.290 | 7.194 | 7.219 | 192,599 | -0.05(-0.63%) |
Jan 11, 2007 | 7.095 | 7.317 | 7.095 | 7.265 | 346,053 | +0.17(+2.40%) |
Jan 10, 2007 | 7.098 | 7.137 | 7.031 | 7.095 | 246,360 | -0.03(-0.38%) |
Jan 09, 2007 | 7.070 | 7.121 | 6.939 | 7.121 | 402,946 | +0.06(+0.79%) |
Jan 08, 2007 | 7.054 | 7.098 | 6.936 | 7.066 | 396,160 | +0.00(+0.00%) |
Jan 05, 2007 | 7.300 | 7.311 | 7.047 | 7.066 | 517,775 | -0.27(-3.68%) |
Jan 04, 2007 | 7.372 | 7.414 | 7.311 | 7.336 | 337,180 | -0.06(-0.78%) |
Jan 03, 2007 | 7.443 | 7.610 | 7.240 | 7.393 | 643,043 | -0.05(-0.62%) |
Dec 29, 2006 | 7.531 | 7.608 | 7.439 | 7.439 | 365,365 | -0.09(-1.22%) |
Dec 28, 2006 | 7.529 | 7.568 | 7.455 | 7.531 | 470,799 | -0.00(-0.05%) |
Dec 27, 2006 | 7.300 | 7.545 | 7.300 | 7.535 | 712,463 | +0.22(+3.01%) |
Dec 26, 2006 | 7.223 | 7.355 | 7.223 | 7.315 | 876,877 | +0.07(+1.01%) |
Dec 22, 2006 | 7.118 | 7.290 | 7.089 | 7.242 | 994,838 | +0.15(+2.16%) |
Dec 21, 2006 | 7.583 | 7.583 | 6.516 | 7.089 | 2,947,457 | -0.27(-3.72%) |
Dec 20, 2006 | 7.175 | 7.387 | 7.167 | 7.363 | 458,794 | +0.20(+2.73%) |
Dec 19, 2006 | 7.041 | 7.181 | 7.041 | 7.167 | 367,453 | +0.08(+1.11%) |
Dec 18, 2006 | 7.328 | 7.344 | 7.089 | 7.089 | 507,336 | -0.23(-3.14%) |
Dec 15, 2006 | 7.330 | 7.367 | 7.319 | 7.319 | 453,575 | -0.01(-0.13%) |
Dec 14, 2006 | 7.357 | 7.466 | 7.328 | 7.328 | 280,287 | -0.00(-0.05%) |
Dec 13, 2006 | 7.351 | 7.382 | 7.309 | 7.332 | 650,872 | +0.01(+0.08%) |
Dec 12, 2006 | 7.380 | 7.437 | 7.301 | 7.326 | 245,316 | -0.05(-0.70%) |
Dec 11, 2006 | 7.338 | 7.401 | 7.326 | 7.378 | 282,897 | +0.04(+0.55%) |
Dec 08, 2006 | 7.286 | 7.367 | 7.248 | 7.338 | 128,921 | +0.05(+0.66%) |
Dec 07, 2006 | 7.347 | 7.405 | 7.286 | 7.290 | 189,468 | -0.05(-0.68%) |
Dec 06, 2006 | 7.319 | 7.363 | 7.288 | 7.340 | 244,795 | +0.01(+0.08%) |
Dec 05, 2006 | 7.261 | 7.382 | 7.252 | 7.334 | 289,160 | +0.09(+1.22%) |
Dec 04, 2006 | 7.085 | 7.319 | 7.085 | 7.246 | 352,316 | +0.16(+2.22%) |
Dec 01, 2006 | 7.072 | 7.165 | 6.993 | 7.089 | 399,292 | -0.04(-0.51%) |
Nov 30, 2006 | 7.169 | 7.200 | 7.125 | 7.125 | 431,653 | -0.07(-0.91%) |
Nov 29, 2006 | 7.204 | 7.223 | 7.133 | 7.190 | 377,892 | +0.02(+0.27%) |
Nov 28, 2006 | 7.215 | 7.271 | 7.108 | 7.171 | 263,063 | -0.04(-0.53%) |
Nov 27, 2006 | 7.414 | 7.422 | 7.146 | 7.209 | 474,453 | -0.24(-3.26%) |
Nov 24, 2006 | 7.491 | 7.491 | 7.407 | 7.453 | 80,902 | -0.07(-0.87%) |
Nov 22, 2006 | 7.568 | 7.568 | 7.495 | 7.518 | 165,980 | -0.06(-0.73%) |
Nov 21, 2006 | 7.574 | 7.593 | 7.529 | 7.574 | 375,282 | +0.02(+0.33%) |
Nov 20, 2006 | 7.606 | 7.606 | 7.514 | 7.549 | 285,507 | -0.05(-0.71%) |
Nov 17, 2006 | 7.579 | 7.612 | 7.510 | 7.602 | 256,277 | +0.02(+0.30%) |
Nov 16, 2006 | 7.654 | 7.654 | 7.577 | 7.579 | 330,395 | -0.05(-0.60%) |
Nov 15, 2006 | 7.602 | 7.677 | 7.591 | 7.625 | 457,751 | +0.03(+0.40%) |
Nov 14, 2006 | 7.428 | 7.602 | 7.388 | 7.595 | 289,682 | +0.18(+2.43%) |
Nov 13, 2006 | 7.414 | 7.487 | 7.399 | 7.414 | 206,170 | +0.00(+0.00%) |
Nov 10, 2006 | 7.261 | 7.418 | 7.234 | 7.414 | 331,438 | +0.15(+2.11%) |
Nov 09, 2006 | 7.328 | 7.328 | 7.223 | 7.261 | 379,980 | -0.06(-0.76%) |
Nov 08, 2006 | 7.227 | 7.351 | 7.194 | 7.317 | 277,677 | +0.07(+0.98%) |
Nov 07, 2006 | 7.196 | 7.311 | 7.181 | 7.246 | 375,804 | +0.03(+0.48%) |
Nov 06, 2006 | 7.135 | 7.213 | 7.121 | 7.211 | 419,126 | +0.09(+1.29%) |
Nov 03, 2006 | 6.993 | 7.127 | 6.993 | 7.119 | 598,677 | +0.14(+2.06%) |
Nov 02, 2006 | 6.903 | 6.998 | 6.903 | 6.976 | 655,048 | +0.03(+0.50%) |
Nov 01, 2006 | 7.123 | 7.123 | 6.916 | 6.941 | 555,355 | -0.01(-0.14%) |
Oct 31, 2006 | 6.943 | 6.974 | 6.901 | 6.951 | 391,985 | +0.01(+0.11%) |
Oct 30, 2006 | 6.794 | 6.993 | 6.773 | 6.943 | 376,326 | +0.14(+2.06%) |
Oct 27, 2006 | 7.004 | 7.012 | 6.786 | 6.803 | 326,219 | -0.21(-2.98%) |
Oct 26, 2006 | 7.012 | 7.050 | 6.945 | 7.012 | 312,648 | +0.03(+0.41%) |
Oct 25, 2006 | 7.031 | 7.112 | 6.897 | 6.983 | 473,931 | -0.02(-0.27%) |
Oct 24, 2006 | 6.763 | 7.075 | 6.763 | 7.003 | 930,638 | +0.26(+3.89%) |
Oct 23, 2006 | 6.715 | 6.803 | 6.704 | 6.740 | 347,619 | +0.02(+0.31%) |
Oct 20, 2006 | 6.907 | 6.907 | 6.702 | 6.719 | 350,751 | -0.16(-2.39%) |
Oct 19, 2006 | 6.897 | 6.928 | 6.853 | 6.884 | 317,868 | +0.00(+0.03%) |
Oct 18, 2006 | 6.907 | 6.955 | 6.847 | 6.882 | 299,599 | +0.01(+0.08%) |
Oct 17, 2006 | 6.859 | 6.890 | 6.782 | 6.876 | 254,190 | -0.02(-0.31%) |
Oct 16, 2006 | 6.926 | 7.004 | 6.895 | 6.897 | 406,077 | +0.00(+0.00%) |
Oct 13, 2006 | 6.955 | 6.974 | 6.872 | 6.897 | 325,175 | -0.02(-0.36%) |
Oct 12, 2006 | 6.667 | 6.936 | 6.667 | 6.922 | 530,824 | +0.29(+4.33%) |
Oct 11, 2006 | 6.706 | 6.744 | 6.575 | 6.635 | 441,048 | -0.07(-1.06%) |
Oct 10, 2006 | 6.715 | 6.771 | 6.700 | 6.706 | 618,512 | -0.01(-0.11%) |
Oct 09, 2006 | 6.786 | 6.801 | 6.667 | 6.713 | 941,599 | -0.07(-1.04%) |
Oct 06, 2006 | 6.786 | 6.830 | 6.709 | 6.784 | 1,101,316 | +0.00(+0.00%) |
Oct 05, 2006 | 6.732 | 6.844 | 6.708 | 6.784 | 1,091,399 | +0.05(+0.77%) |
Oct 04, 2006 | 6.424 | 6.754 | 6.424 | 6.732 | 1,227,628 | +0.29(+4.52%) |
Oct 03, 2006 | 6.418 | 6.476 | 6.328 | 6.441 | 1,429,623 | -0.01(-0.18%) |
Oct 02, 2006 | 6.581 | 6.583 | 6.447 | 6.453 | 335,092 | -0.12(-1.81%) |
Sep 29, 2006 | 6.721 | 6.748 | 6.570 | 6.572 | 456,185 | -0.15(-2.20%) |
Sep 28, 2006 | 6.723 | 6.801 | 6.686 | 6.719 | 791,277 | -0.00(-0.06%) |
Sep 27, 2006 | 6.744 | 6.857 | 6.706 | 6.723 | 1,027,199 | -0.02(-0.31%) |
Sep 26, 2006 | 6.706 | 6.828 | 6.706 | 6.744 | 998,492 | +0.07(+1.00%) |
Sep 25, 2006 | 6.549 | 6.732 | 6.549 | 6.677 | 1,013,107 | +0.13(+2.02%) |
Sep 22, 2006 | 6.648 | 6.863 | 6.504 | 6.545 | 1,968,799 | +0.15(+2.28%) |
Sep 21, 2006 | 6.481 | 6.556 | 6.344 | 6.399 | 411,819 | -0.06(-0.98%) |
Sep 20, 2006 | 6.278 | 6.564 | 6.271 | 6.462 | 1,014,150 | +0.22(+3.50%) |
Sep 19, 2006 | 6.322 | 6.357 | 6.114 | 6.244 | 542,307 | -0.10(-1.63%) |
Sep 18, 2006 | 6.380 | 6.395 | 6.311 | 6.347 | 342,399 | +0.02(+0.30%) |
Sep 15, 2006 | 6.351 | 6.414 | 6.301 | 6.328 | 824,682 | +0.02(+0.30%) |
Sep 14, 2006 | 6.150 | 6.319 | 6.102 | 6.309 | 856,521 | +0.14(+2.30%) |
Sep 13, 2006 | 6.160 | 6.194 | 6.096 | 6.167 | 422,780 | +0.01(+0.22%) |
Sep 12, 2006 | 6.083 | 6.207 | 6.039 | 6.154 | 540,741 | +0.08(+1.26%) |
Sep 11, 2006 | 6.087 | 6.108 | 5.978 | 6.077 | 556,921 | -0.02(-0.31%) |
Sep 08, 2006 | 6.131 | 6.188 | 6.083 | 6.096 | 357,536 | -0.03(-0.44%) |
Sep 07, 2006 | 6.064 | 6.198 | 6.035 | 6.123 | 579,887 | +0.03(+0.50%) |
Sep 06, 2006 | 6.276 | 6.322 | 6.077 | 6.093 | 591,892 | -0.20(-3.11%) |
Sep 05, 2006 | 6.250 | 6.370 | 6.236 | 6.288 | 615,380 | +0.02(+0.31%) |