Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.586 | 10.04 | 9.586 | 9.648 | 269,452 | +0.10(+1.08%) |
Apr 27, 2007 | 9.382 | 9.637 | 9.382 | 9.545 | 86,428 | +0.17(+1.83%) |
Apr 26, 2007 | 9.179 | 9.529 | 9.179 | 9.373 | 94,901 | +0.22(+2.38%) |
Apr 25, 2007 | 9.117 | 9.165 | 9.074 | 9.156 | 99,985 | +0.02(+0.21%) |
Apr 24, 2007 | 9.173 | 9.205 | 9.108 | 9.136 | 66,657 | +0.05(+0.57%) |
Apr 23, 2007 | 8.904 | 9.129 | 8.897 | 9.085 | 28,244 | +0.14(+1.52%) |
Apr 20, 2007 | 8.851 | 8.965 | 8.851 | 8.949 | 28,809 | +0.10(+1.12%) |
Apr 19, 2007 | 8.873 | 8.873 | 8.765 | 8.850 | 25,420 | +0.02(+0.24%) |
Apr 18, 2007 | 8.752 | 8.906 | 8.745 | 8.828 | 124,275 | +0.03(+0.36%) |
Apr 17, 2007 | 8.780 | 8.825 | 8.713 | 8.796 | 98,290 | -0.02(-0.28%) |
Apr 16, 2007 | 8.586 | 8.851 | 8.586 | 8.821 | 188,108 | +0.28(+3.27%) |
Apr 13, 2007 | 8.423 | 8.584 | 8.423 | 8.541 | 67,221 | +0.12(+1.39%) |
Apr 12, 2007 | 8.409 | 8.451 | 8.366 | 8.425 | 63,832 | -0.03(-0.34%) |
Apr 11, 2007 | 8.419 | 8.637 | 8.419 | 8.453 | 86,428 | +0.07(+0.89%) |
Apr 10, 2007 | 8.373 | 8.419 | 8.373 | 8.379 | 35,023 | -0.04(-0.44%) |
Apr 09, 2007 | 8.524 | 8.524 | 8.409 | 8.416 | 42,366 | -0.06(-0.75%) |
Apr 05, 2007 | 8.444 | 8.630 | 8.432 | 8.480 | 77,389 | -0.01(-0.06%) |
Apr 04, 2007 | 8.444 | 8.529 | 8.435 | 8.485 | 27,114 | -0.01(-0.13%) |
Apr 03, 2007 | 8.409 | 8.495 | 8.409 | 8.495 | 142,917 | +0.13(+1.57%) |
Apr 02, 2007 | 8.317 | 8.600 | 8.241 | 8.364 | 165,512 | +0.11(+1.37%) |
Mar 30, 2007 | 8.249 | 8.276 | 8.241 | 8.251 | 59,313 | +0.02(+0.24%) |
Mar 29, 2007 | 8.338 | 8.364 | 8.182 | 8.232 | 63,267 | -0.09(-1.08%) |
Mar 28, 2007 | 8.320 | 8.425 | 8.320 | 8.322 | 127,100 | -0.04(-0.44%) |
Mar 27, 2007 | 8.497 | 8.497 | 8.357 | 8.359 | 43,496 | -0.16(-1.93%) |
Mar 26, 2007 | 8.566 | 8.584 | 8.524 | 8.524 | 31,633 | -0.02(-0.21%) |
Mar 23, 2007 | 8.418 | 8.541 | 8.340 | 8.541 | 101,680 | +0.08(+0.94%) |
Mar 22, 2007 | 8.409 | 8.550 | 8.393 | 8.462 | 88,687 | -0.11(-1.24%) |
Mar 21, 2007 | 8.364 | 8.568 | 8.320 | 8.568 | 57,618 | +0.19(+2.24%) |
Mar 20, 2007 | 8.295 | 8.494 | 8.269 | 8.380 | 102,245 | +0.10(+1.24%) |
Mar 19, 2007 | 8.241 | 8.364 | 8.085 | 8.278 | 27,679 | +0.04(+0.45%) |
Mar 16, 2007 | 8.276 | 8.320 | 8.143 | 8.241 | 88,122 | -0.08(-0.96%) |
Mar 15, 2007 | 8.320 | 8.418 | 8.219 | 8.320 | 77,389 | -0.02(-0.21%) |
Mar 14, 2007 | 8.541 | 8.541 | 8.237 | 8.338 | 215,788 | -0.29(-3.38%) |
Mar 13, 2007 | 8.573 | 8.779 | 8.551 | 8.630 | 85,298 | +0.06(+0.66%) |
Mar 12, 2007 | 8.497 | 8.715 | 8.497 | 8.573 | 61,008 | +0.12(+1.42%) |
Mar 09, 2007 | 8.628 | 8.628 | 8.453 | 8.453 | 26,549 | -0.13(-1.55%) |
Mar 08, 2007 | 8.421 | 8.687 | 8.202 | 8.586 | 158,169 | +0.12(+1.42%) |
Mar 07, 2007 | 8.672 | 8.674 | 8.464 | 8.465 | 46,320 | -0.21(-2.41%) |
Mar 06, 2007 | 8.552 | 8.846 | 8.518 | 8.674 | 152,520 | +0.12(+1.43%) |
Mar 05, 2007 | 8.469 | 8.692 | 8.428 | 8.552 | 120,321 | +0.10(+1.17%) |
Mar 02, 2007 | 8.161 | 8.467 | 8.134 | 8.453 | 119,756 | +0.31(+3.80%) |
Mar 01, 2007 | 8.120 | 8.143 | 7.977 | 8.143 | 164,383 | -0.02(-0.26%) |
Feb 28, 2007 | 8.028 | 8.377 | 8.028 | 8.164 | 79,649 | +0.11(+1.36%) |
Feb 27, 2007 | 8.056 | 8.249 | 8.037 | 8.055 | 62,137 | -0.04(-0.52%) |
Feb 26, 2007 | 8.099 | 8.156 | 8.056 | 8.097 | 39,542 | -0.05(-0.57%) |
Feb 23, 2007 | 8.249 | 8.249 | 8.025 | 8.143 | 93,771 | -0.08(-0.95%) |
Feb 22, 2007 | 8.124 | 8.306 | 8.124 | 8.221 | 34,458 | +0.10(+1.20%) |
Feb 21, 2007 | 8.141 | 8.233 | 8.124 | 8.124 | 59,878 | +0.01(+0.07%) |
Feb 20, 2007 | 8.101 | 8.125 | 8.088 | 8.118 | 40,107 | +0.06(+0.77%) |
Feb 16, 2007 | 7.993 | 8.099 | 7.993 | 8.056 | 102,245 | +0.07(+0.91%) |
Feb 15, 2007 | 8.014 | 8.026 | 7.895 | 7.984 | 31,633 | +0.01(+0.18%) |
Feb 14, 2007 | 8.083 | 8.097 | 7.966 | 7.970 | 72,870 | -0.07(-0.86%) |
Feb 13, 2007 | 8.133 | 8.143 | 8.037 | 8.039 | 30,504 | -0.06(-0.72%) |
Feb 12, 2007 | 8.032 | 8.187 | 8.032 | 8.097 | 136,703 | +0.06(+0.79%) |
Feb 09, 2007 | 7.966 | 8.055 | 7.966 | 8.033 | 62,702 | +0.04(+0.46%) |
Feb 08, 2007 | 7.890 | 8.101 | 7.833 | 7.996 | 110,718 | +0.00(+0.02%) |
Feb 07, 2007 | 8.108 | 8.125 | 7.940 | 7.994 | 97,161 | -0.11(-1.40%) |
Feb 06, 2007 | 7.819 | 8.193 | 7.819 | 8.108 | 148,001 | +0.32(+4.04%) |
Feb 05, 2007 | 7.789 | 7.922 | 7.771 | 7.793 | 140,657 | +0.19(+2.52%) |
Feb 02, 2007 | 7.559 | 7.617 | 7.559 | 7.601 | 116,367 | -0.11(-1.42%) |
Feb 01, 2007 | 7.563 | 7.757 | 7.529 | 7.711 | 182,459 | +0.15(+1.97%) |
Jan 31, 2007 | 7.439 | 7.564 | 7.439 | 7.563 | 59,878 | +0.09(+1.21%) |
Jan 30, 2007 | 7.435 | 7.538 | 7.435 | 7.472 | 66,657 | +0.01(+0.17%) |
Jan 29, 2007 | 7.437 | 7.497 | 7.435 | 7.460 | 41,801 | +0.01(+0.07%) |
Jan 26, 2007 | 7.479 | 7.568 | 7.442 | 7.455 | 48,580 | -0.07(-0.92%) |
Jan 25, 2007 | 7.474 | 7.524 | 7.449 | 7.524 | 27,679 | +0.01(+0.07%) |
Jan 24, 2007 | 7.554 | 7.555 | 7.504 | 7.518 | 51,969 | -0.00(-0.05%) |
Jan 23, 2007 | 7.504 | 7.538 | 7.462 | 7.522 | 55,924 | +0.01(+0.12%) |
Jan 22, 2007 | 7.391 | 7.531 | 7.347 | 7.513 | 153,085 | +0.06(+0.81%) |
Jan 19, 2007 | 7.594 | 7.594 | 7.419 | 7.453 | 159,863 | -0.15(-1.91%) |
Jan 18, 2007 | 7.524 | 7.603 | 7.462 | 7.598 | 64,397 | +0.10(+1.30%) |
Jan 17, 2007 | 7.470 | 7.685 | 7.470 | 7.501 | 55,924 | +0.03(+0.43%) |
Jan 16, 2007 | 7.435 | 7.499 | 7.400 | 7.469 | 42,366 | +0.05(+0.64%) |
Jan 12, 2007 | 7.497 | 7.497 | 7.421 | 7.421 | 16,381 | -0.07(-0.90%) |
Jan 11, 2007 | 7.435 | 7.509 | 7.417 | 7.488 | 48,015 | +0.03(+0.45%) |
Jan 10, 2007 | 7.497 | 7.702 | 7.398 | 7.455 | 83,038 | +0.00(+0.02%) |
Jan 09, 2007 | 7.524 | 7.524 | 7.302 | 7.453 | 65,527 | -0.05(-0.61%) |
Jan 08, 2007 | 7.276 | 7.663 | 7.143 | 7.499 | 163,818 | +0.22(+3.02%) |
Jan 05, 2007 | 7.258 | 7.302 | 7.244 | 7.279 | 128,230 | +0.02(+0.27%) |
Jan 04, 2007 | 7.240 | 7.285 | 7.240 | 7.260 | 63,267 | +0.05(+0.71%) |
Jan 03, 2007 | 7.170 | 7.255 | 6.993 | 7.208 | 296,002 | +0.08(+1.17%) |
Dec 29, 2006 | 7.125 | 7.155 | 7.116 | 7.125 | 154,215 | -0.01(-0.12%) |
Dec 28, 2006 | 7.152 | 7.152 | 7.116 | 7.134 | 45,756 | -0.02(-0.25%) |
Dec 27, 2006 | 7.170 | 7.187 | 7.127 | 7.152 | 45,191 | -0.06(-0.81%) |
Dec 26, 2006 | 7.276 | 7.276 | 7.170 | 7.210 | 62,137 | +0.02(+0.32%) |
Dec 22, 2006 | 7.168 | 7.223 | 7.168 | 7.187 | 22,030 | +0.06(+0.89%) |
Dec 21, 2006 | 7.125 | 7.147 | 7.090 | 7.124 | 44,626 | -0.03(-0.47%) |
Dec 20, 2006 | 7.187 | 7.207 | 7.079 | 7.157 | 96,031 | +0.01(+0.15%) |
Dec 19, 2006 | 7.152 | 7.200 | 7.125 | 7.147 | 51,405 | +0.02(+0.30%) |
Dec 18, 2006 | 7.143 | 7.143 | 7.116 | 7.125 | 99,985 | +0.03(+0.37%) |
Dec 15, 2006 | 7.162 | 7.162 | 7.095 | 7.099 | 117,497 | -0.03(-0.37%) |
Dec 14, 2006 | 7.131 | 7.145 | 7.113 | 7.125 | 25,420 | +0.00(+0.00%) |
Dec 13, 2006 | 7.145 | 7.168 | 7.085 | 7.125 | 81,344 | -0.01(-0.15%) |
Dec 12, 2006 | 7.155 | 7.157 | 7.090 | 7.136 | 28,244 | +0.00(+0.02%) |
Dec 11, 2006 | 7.129 | 7.193 | 7.111 | 7.134 | 35,588 | +0.01(+0.10%) |
Dec 08, 2006 | 7.086 | 7.168 | 7.086 | 7.127 | 18,641 | +0.04(+0.62%) |
Dec 07, 2006 | 7.056 | 7.125 | 7.034 | 7.083 | 147,436 | -0.01(-0.12%) |
Dec 06, 2006 | 7.097 | 7.170 | 7.046 | 7.092 | 92,641 | +0.00(+0.00%) |
Dec 05, 2006 | 7.037 | 7.108 | 7.037 | 7.092 | 62,702 | +0.01(+0.15%) |
Dec 04, 2006 | 7.161 | 7.162 | 7.028 | 7.081 | 194,322 | -0.04(-0.62%) |
Dec 01, 2006 | 7.102 | 7.150 | 7.058 | 7.125 | 136,138 | +0.01(+0.15%) |
Nov 30, 2006 | 7.028 | 7.131 | 7.028 | 7.115 | 62,137 | +0.02(+0.27%) |
Nov 29, 2006 | 6.996 | 7.125 | 6.996 | 7.095 | 97,725 | +0.06(+0.91%) |
Nov 28, 2006 | 6.984 | 7.081 | 6.962 | 7.031 | 146,306 | -0.01(-0.08%) |
Nov 27, 2006 | 7.001 | 7.037 | 6.948 | 7.037 | 68,916 | +0.07(+1.02%) |
Nov 24, 2006 | 6.948 | 6.994 | 6.948 | 6.966 | 22,030 | -0.01(-0.13%) |
Nov 22, 2006 | 6.943 | 7.016 | 6.943 | 6.975 | 105,069 | -0.01(-0.18%) |
Nov 21, 2006 | 6.931 | 6.987 | 6.931 | 6.987 | 138,962 | +0.04(+0.61%) |
Nov 20, 2006 | 6.913 | 6.993 | 6.906 | 6.945 | 88,122 | -0.00(-0.05%) |
Nov 17, 2006 | 6.966 | 6.966 | 6.902 | 6.948 | 135,573 | +0.03(+0.38%) |
Nov 16, 2006 | 6.931 | 7.007 | 6.906 | 6.922 | 107,894 | -0.05(-0.76%) |
Nov 15, 2006 | 6.948 | 7.037 | 6.890 | 6.975 | 89,817 | +0.04(+0.64%) |
Nov 14, 2006 | 6.904 | 6.939 | 6.870 | 6.931 | 83,038 | +0.01(+0.15%) |
Nov 13, 2006 | 6.936 | 6.987 | 6.877 | 6.920 | 55,359 | -0.02(-0.23%) |
Nov 10, 2006 | 6.904 | 6.936 | 6.886 | 6.936 | 48,015 | -0.01(-0.13%) |
Nov 09, 2006 | 6.895 | 6.945 | 6.890 | 6.945 | 74,565 | +0.01(+0.10%) |
Nov 08, 2006 | 6.922 | 6.939 | 6.869 | 6.938 | 67,786 | +0.02(+0.23%) |
Nov 07, 2006 | 6.936 | 6.984 | 6.904 | 6.922 | 71,741 | +0.00(+0.05%) |
Nov 06, 2006 | 6.913 | 6.948 | 6.877 | 6.918 | 44,626 | +0.02(+0.33%) |
Nov 03, 2006 | 6.957 | 6.959 | 6.860 | 6.895 | 111,848 | -0.04(-0.64%) |
Nov 02, 2006 | 6.948 | 6.948 | 6.869 | 6.939 | 54,794 | -0.05(-0.76%) |
Nov 01, 2006 | 7.063 | 7.063 | 6.977 | 6.993 | 80,214 | -0.13(-1.86%) |
Oct 31, 2006 | 6.984 | 7.125 | 6.984 | 7.125 | 74,000 | +0.05(+0.75%) |
Oct 30, 2006 | 7.037 | 7.074 | 7.035 | 7.072 | 101,115 | +0.05(+0.65%) |
Oct 27, 2006 | 6.987 | 7.026 | 6.948 | 7.026 | 29,374 | +0.06(+0.81%) |
Oct 26, 2006 | 6.975 | 6.975 | 6.922 | 6.970 | 74,565 | +0.04(+0.56%) |
Oct 25, 2006 | 6.966 | 6.984 | 6.895 | 6.931 | 62,137 | +0.00(+0.05%) |
Oct 24, 2006 | 6.922 | 6.927 | 6.869 | 6.927 | 145,741 | +0.03(+0.38%) |
Oct 23, 2006 | 6.871 | 6.902 | 6.869 | 6.900 | 145,176 | -0.00(-0.03%) |
Oct 20, 2006 | 6.869 | 6.939 | 6.865 | 6.902 | 42,931 | -0.00(-0.03%) |
Oct 19, 2006 | 6.869 | 6.922 | 6.860 | 6.904 | 79,649 | +0.04(+0.52%) |
Oct 18, 2006 | 6.904 | 6.991 | 6.860 | 6.869 | 209,009 | -0.04(-0.51%) |
Oct 17, 2006 | 6.957 | 6.980 | 6.879 | 6.904 | 28,244 | -0.09(-1.27%) |
Oct 16, 2006 | 6.860 | 7.019 | 6.860 | 6.993 | 34,458 | +0.09(+1.28%) |
Oct 13, 2006 | 6.815 | 6.904 | 6.815 | 6.904 | 87,557 | +0.04(+0.65%) |
Oct 12, 2006 | 6.915 | 6.946 | 6.837 | 6.860 | 89,817 | -0.01(-0.15%) |
Oct 11, 2006 | 6.780 | 6.870 | 6.780 | 6.870 | 25,984 | +0.05(+0.81%) |
Oct 10, 2006 | 6.780 | 6.835 | 6.780 | 6.815 | 22,030 | +0.03(+0.39%) |
Oct 09, 2006 | 6.762 | 6.815 | 6.762 | 6.789 | 20,336 | +0.01(+0.10%) |
Oct 06, 2006 | 6.780 | 6.993 | 6.780 | 6.782 | 49,145 | -0.04(-0.62%) |
Oct 05, 2006 | 6.844 | 6.860 | 6.777 | 6.824 | 52,534 | -0.02(-0.28%) |
Oct 04, 2006 | 6.904 | 7.203 | 6.815 | 6.844 | 44,061 | -0.06(-0.87%) |
Oct 03, 2006 | 6.954 | 6.954 | 6.863 | 6.904 | 53,664 | -0.09(-1.34%) |
Oct 02, 2006 | 6.709 | 7.240 | 6.709 | 6.998 | 164,947 | +0.31(+4.69%) |
Sep 29, 2006 | 6.568 | 6.684 | 6.568 | 6.684 | 70,611 | +0.15(+2.22%) |
Sep 28, 2006 | 6.338 | 6.568 | 6.338 | 6.539 | 173,421 | +0.10(+1.51%) |
Sep 27, 2006 | 6.566 | 6.566 | 6.442 | 6.442 | 225,391 | -0.08(-1.22%) |
Sep 26, 2006 | 6.522 | 6.592 | 6.522 | 6.522 | 106,199 | -0.01(-0.19%) |
Sep 25, 2006 | 6.644 | 6.644 | 6.534 | 6.534 | 58,748 | -0.08(-1.18%) |
Sep 22, 2006 | 6.612 | 6.630 | 6.594 | 6.612 | 67,221 | -0.04(-0.64%) |
Sep 21, 2006 | 6.642 | 6.674 | 6.637 | 6.654 | 83,603 | -0.02(-0.32%) |
Sep 20, 2006 | 6.644 | 6.736 | 6.644 | 6.676 | 60,443 | +0.03(+0.40%) |
Sep 19, 2006 | 6.736 | 6.736 | 6.644 | 6.649 | 15,816 | -0.08(-1.13%) |
Sep 18, 2006 | 6.727 | 6.761 | 6.688 | 6.725 | 80,214 | +0.10(+1.47%) |
Sep 15, 2006 | 6.628 | 6.630 | 6.621 | 6.628 | 30,504 | -0.00(-0.03%) |
Sep 14, 2006 | 6.638 | 6.653 | 6.597 | 6.630 | 183,589 | -0.06(-0.85%) |
Sep 13, 2006 | 6.683 | 6.716 | 6.656 | 6.686 | 212,963 | +0.01(+0.19%) |
Sep 12, 2006 | 6.699 | 6.731 | 6.670 | 6.674 | 102,810 | -0.07(-1.02%) |
Sep 11, 2006 | 6.808 | 6.812 | 6.743 | 6.743 | 128,230 | -0.07(-0.96%) |
Sep 08, 2006 | 6.727 | 6.815 | 6.727 | 6.808 | 83,038 | +0.04(+0.55%) |
Sep 07, 2006 | 6.798 | 6.815 | 6.729 | 6.771 | 52,534 | +0.00(+0.00%) |
Sep 06, 2006 | 6.842 | 6.842 | 6.771 | 6.771 | 44,626 | -0.06(-0.91%) |
Sep 05, 2006 | 6.803 | 6.846 | 6.784 | 6.833 | 49,145 | +0.04(+0.57%) |
Sep 01, 2006 | 6.789 | 6.794 | 6.686 | 6.794 | 123,710 | -0.02(-0.31%) |
Aug 31, 2006 | 6.665 | 6.833 | 6.665 | 6.815 | 189,803 | +0.12(+1.85%) |
Aug 30, 2006 | 6.658 | 6.739 | 6.658 | 6.692 | 141,222 | -0.00(-0.05%) |
Aug 29, 2006 | 6.665 | 6.706 | 6.585 | 6.695 | 146,306 | +0.07(+1.12%) |
Aug 28, 2006 | 6.523 | 6.638 | 6.504 | 6.621 | 102,245 | +0.01(+0.13%) |
Aug 25, 2006 | 6.557 | 6.785 | 6.557 | 6.612 | 76,825 | +0.01(+0.16%) |
Aug 24, 2006 | 6.647 | 6.647 | 6.461 | 6.601 | 161,558 | -0.09(-1.35%) |
Aug 23, 2006 | 6.644 | 6.762 | 6.568 | 6.692 | 77,954 | +0.00(+0.05%) |
Aug 22, 2006 | 6.754 | 6.771 | 6.550 | 6.688 | 101,115 | -0.04(-0.66%) |
Aug 21, 2006 | 6.860 | 6.904 | 6.729 | 6.732 | 105,069 | -0.08(-1.22%) |
Aug 18, 2006 | 6.904 | 6.993 | 6.727 | 6.815 | 98,855 | -0.09(-1.28%) |
Aug 17, 2006 | 6.860 | 6.939 | 6.860 | 6.904 | 54,794 | +0.05(+0.78%) |
Aug 16, 2006 | 6.851 | 6.957 | 6.833 | 6.851 | 54,794 | -0.05(-0.77%) |
Aug 15, 2006 | 6.847 | 6.904 | 6.847 | 6.904 | 22,595 | +0.04(+0.57%) |
Aug 14, 2006 | 6.856 | 6.931 | 6.856 | 6.865 | 31,633 | -0.04(-0.51%) |
Aug 11, 2006 | 6.828 | 6.904 | 6.792 | 6.900 | 49,145 | +0.04(+0.54%) |
Aug 10, 2006 | 7.023 | 7.023 | 6.851 | 6.863 | 37,282 | -0.13(-1.90%) |
Aug 09, 2006 | 6.815 | 6.996 | 6.815 | 6.996 | 28,809 | +0.10(+1.39%) |
Aug 08, 2006 | 6.849 | 6.984 | 6.849 | 6.900 | 44,061 | +0.06(+0.85%) |
Aug 07, 2006 | 6.991 | 6.993 | 6.819 | 6.842 | 59,878 | -0.12(-1.78%) |
Aug 04, 2006 | 6.923 | 6.993 | 6.923 | 6.966 | 51,405 | -0.00(-0.03%) |
Aug 03, 2006 | 7.030 | 7.116 | 6.966 | 6.968 | 87,557 | -0.08(-1.13%) |
Aug 02, 2006 | 6.975 | 7.047 | 6.961 | 7.047 | 58,183 | +0.07(+1.04%) |
Aug 01, 2006 | 7.081 | 7.099 | 6.975 | 6.975 | 70,046 | -0.04(-0.61%) |
Jul 31, 2006 | 7.037 | 7.037 | 6.904 | 7.017 | 59,313 | +0.01(+0.13%) |
Jul 28, 2006 | 7.099 | 7.109 | 6.948 | 7.008 | 96,596 | -0.10(-1.39%) |
Jul 27, 2006 | 7.143 | 7.143 | 7.046 | 7.108 | 105,069 | -0.04(-0.62%) |
Jul 26, 2006 | 7.070 | 7.152 | 7.063 | 7.152 | 76,260 | +0.10(+1.41%) |
Jul 25, 2006 | 6.984 | 7.079 | 6.984 | 7.053 | 39,542 | +0.09(+1.35%) |
Jul 24, 2006 | 6.946 | 6.966 | 6.906 | 6.959 | 20,336 | +0.05(+0.69%) |
Jul 21, 2006 | 6.877 | 6.966 | 6.877 | 6.911 | 55,359 | +0.01(+0.15%) |
Jul 20, 2006 | 6.780 | 7.012 | 6.780 | 6.900 | 150,260 | +0.14(+2.10%) |
Jul 19, 2006 | 6.780 | 6.833 | 6.706 | 6.759 | 77,954 | +0.00(+0.03%) |
Jul 18, 2006 | 6.833 | 6.869 | 6.745 | 6.757 | 37,847 | -0.06(-0.83%) |
Jul 17, 2006 | 6.993 | 6.994 | 6.787 | 6.814 | 260,414 | -0.18(-2.56%) |
Jul 14, 2006 | 6.992 | 7.046 | 6.966 | 6.993 | 79,084 | +0.02(+0.30%) |
Jul 13, 2006 | 6.977 | 7.005 | 6.971 | 6.971 | 160,993 | -0.02(-0.33%) |
Jul 12, 2006 | 6.978 | 7.024 | 6.946 | 6.994 | 37,847 | -0.00(-0.03%) |
Jul 11, 2006 | 7.001 | 7.028 | 6.968 | 6.996 | 57,618 | -0.04(-0.58%) |
Jul 10, 2006 | 6.895 | 7.046 | 6.890 | 7.037 | 61,008 | +0.09(+1.27%) |
Jul 07, 2006 | 7.019 | 7.019 | 6.869 | 6.948 | 36,152 | -0.04(-0.63%) |
Jul 06, 2006 | 7.081 | 7.086 | 6.978 | 6.993 | 149,695 | -0.09(-1.25%) |
Jul 05, 2006 | 7.090 | 7.108 | 7.046 | 7.081 | 90,382 | -0.04(-0.50%) |
Jul 03, 2006 | 7.122 | 7.159 | 7.108 | 7.116 | 20,336 | -0.03(-0.37%) |
Jun 30, 2006 | 7.258 | 7.258 | 7.139 | 7.143 | 61,008 | -0.12(-1.59%) |
Jun 29, 2006 | 7.196 | 7.276 | 7.191 | 7.258 | 54,229 | +0.09(+1.23%) |
Jun 28, 2006 | 7.170 | 7.223 | 7.141 | 7.170 | 64,397 | -0.08(-1.10%) |
Jun 27, 2006 | 7.249 | 7.276 | 7.240 | 7.249 | 22,030 | -0.03(-0.36%) |
Jun 26, 2006 | 7.240 | 7.276 | 7.216 | 7.276 | 23,725 | +0.00(+0.00%) |
Jun 23, 2006 | 7.242 | 7.276 | 7.228 | 7.276 | 60,443 | +0.02(+0.29%) |
Jun 22, 2006 | 7.267 | 7.267 | 7.224 | 7.255 | 51,405 | +0.01(+0.20%) |
Jun 21, 2006 | 7.258 | 7.258 | 7.240 | 7.240 | 18,076 | +0.00(+0.02%) |
Jun 20, 2006 | 7.258 | 7.276 | 7.231 | 7.239 | 99,985 | -0.04(-0.51%) |
Jun 19, 2006 | 7.258 | 7.276 | 7.231 | 7.276 | 15,252 | +0.02(+0.27%) |
Jun 16, 2006 | 7.170 | 7.285 | 7.131 | 7.256 | 52,534 | +0.10(+1.46%) |
Jun 15, 2006 | 7.095 | 7.152 | 7.081 | 7.152 | 28,809 | +0.04(+0.50%) |
Jun 14, 2006 | 7.083 | 7.124 | 7.083 | 7.116 | 16,946 | +0.00(+0.00%) |
Jun 13, 2006 | 7.081 | 7.143 | 7.063 | 7.116 | 44,626 | +0.02(+0.22%) |
Jun 12, 2006 | 7.101 | 7.101 | 7.101 | 7.101 | 7,908 | -0.01(-0.10%) |
Jun 09, 2006 | 7.106 | 7.141 | 7.046 | 7.108 | 32,198 | -0.02(-0.22%) |
Jun 08, 2006 | 7.125 | 7.125 | 7.079 | 7.124 | 37,282 | +0.02(+0.22%) |
Jun 07, 2006 | 7.116 | 7.166 | 7.070 | 7.108 | 311,819 | -0.02(-0.27%) |
Jun 06, 2006 | 7.109 | 7.247 | 7.074 | 7.127 | 173,986 | +0.00(+0.00%) |
Jun 05, 2006 | 7.093 | 7.152 | 7.072 | 7.127 | 61,008 | +0.02(+0.35%) |
Jun 02, 2006 | 6.985 | 7.170 | 6.985 | 7.102 | 72,870 | +0.12(+1.70%) |
Jun 01, 2006 | 7.085 | 7.102 | 6.966 | 6.984 | 49,710 | -0.12(-1.67%) |
May 31, 2006 | 7.010 | 7.102 | 6.957 | 7.102 | 46,320 | +0.07(+1.06%) |
May 30, 2006 | 6.911 | 7.057 | 6.911 | 7.028 | 90,382 | +0.13(+1.95%) |
May 26, 2006 | 6.814 | 6.931 | 6.769 | 6.893 | 36,152 | +0.09(+1.33%) |
May 25, 2006 | 6.807 | 6.817 | 6.754 | 6.803 | 75,695 | -0.02(-0.31%) |
May 24, 2006 | 6.851 | 6.898 | 6.780 | 6.824 | 72,305 | -0.05(-0.75%) |
May 23, 2006 | 6.952 | 7.039 | 6.863 | 6.876 | 75,695 | -0.10(-1.40%) |
May 22, 2006 | 6.902 | 6.992 | 6.876 | 6.973 | 23,725 | +0.04(+0.51%) |
May 19, 2006 | 7.039 | 7.039 | 6.886 | 6.938 | 46,320 | -0.10(-1.46%) |
May 18, 2006 | 7.005 | 7.090 | 7.005 | 7.040 | 15,252 | +0.02(+0.25%) |
May 17, 2006 | 6.904 | 7.037 | 6.902 | 7.023 | 29,939 | +0.09(+1.35%) |
May 16, 2006 | 6.946 | 6.993 | 6.929 | 6.929 | 28,244 | +0.00(+0.00%) |
May 15, 2006 | 6.948 | 6.977 | 6.904 | 6.929 | 143,482 | -0.13(-1.90%) |
May 12, 2006 | 7.164 | 7.178 | 7.003 | 7.063 | 77,954 | -0.08(-1.16%) |
May 11, 2006 | 7.223 | 7.267 | 7.147 | 7.147 | 21,465 | -0.08(-1.05%) |
May 10, 2006 | 7.208 | 7.244 | 7.187 | 7.223 | 117,497 | -0.02(-0.29%) |
May 09, 2006 | 7.276 | 7.318 | 7.244 | 7.244 | 70,611 | -0.05(-0.68%) |
May 08, 2006 | 7.347 | 7.347 | 7.116 | 7.293 | 112,413 | -0.05(-0.72%) |
May 05, 2006 | 7.240 | 7.364 | 7.223 | 7.347 | 23,160 | +0.07(+0.92%) |
May 04, 2006 | 7.187 | 7.279 | 7.185 | 7.279 | 84,733 | +0.08(+1.11%) |
May 03, 2006 | 7.251 | 7.251 | 7.152 | 7.200 | 35,588 | -0.13(-1.76%) |
May 02, 2006 | 7.325 | 7.347 | 7.320 | 7.329 | 68,916 | +0.02(+0.34%) |