Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.591 | 8.591 | 8.497 | 8.503 | 113,999 | -0.09(-1.07%) |
Apr 27, 2007 | 8.621 | 8.621 | 8.585 | 8.596 | 89,662 | -0.03(-0.34%) |
Apr 26, 2007 | 8.627 | 8.642 | 8.594 | 8.625 | 146,021 | +0.04(+0.42%) |
Apr 25, 2007 | 8.596 | 8.607 | 8.549 | 8.589 | 99,909 | +0.02(+0.27%) |
Apr 24, 2007 | 8.564 | 8.588 | 8.509 | 8.566 | 1,013,182 | -0.02(-0.22%) |
Apr 23, 2007 | 8.564 | 8.586 | 8.561 | 8.585 | 550,782 | +0.02(+0.27%) |
Apr 20, 2007 | 8.533 | 8.561 | 8.532 | 8.561 | 55,718 | +0.10(+1.20%) |
Apr 19, 2007 | 8.486 | 8.486 | 8.427 | 8.460 | 89,662 | -0.05(-0.61%) |
Apr 18, 2007 | 8.558 | 8.558 | 8.499 | 8.511 | 121,684 | -0.07(-0.76%) |
Apr 17, 2007 | 8.572 | 8.582 | 8.557 | 8.577 | 481,614 | +0.03(+0.40%) |
Apr 16, 2007 | 8.507 | 8.552 | 8.494 | 8.543 | 213,908 | +0.11(+1.33%) |
Apr 13, 2007 | 8.436 | 8.436 | 8.397 | 8.430 | 49,954 | -0.01(-0.11%) |
Apr 12, 2007 | 8.369 | 8.444 | 8.369 | 8.439 | 81,976 | +0.09(+1.03%) |
Apr 11, 2007 | 8.364 | 8.366 | 8.319 | 8.354 | 44,831 | -0.03(-0.39%) |
Apr 10, 2007 | 8.383 | 8.404 | 8.380 | 8.386 | 555,905 | +0.01(+0.09%) |
Apr 09, 2007 | 8.413 | 8.413 | 8.371 | 8.379 | 131,291 | -0.01(-0.17%) |
Apr 05, 2007 | 8.336 | 8.407 | 8.336 | 8.393 | 498,265 | +0.05(+0.54%) |
Apr 04, 2007 | 8.336 | 8.350 | 8.304 | 8.347 | 249,773 | +0.03(+0.36%) |
Apr 03, 2007 | 8.263 | 8.330 | 8.263 | 8.318 | 86,459 | +0.10(+1.20%) |
Apr 02, 2007 | 8.210 | 8.219 | 8.171 | 8.219 | 220,312 | +0.03(+0.42%) |
Mar 30, 2007 | 8.163 | 8.218 | 8.146 | 8.185 | 67,887 | +0.01(+0.17%) |
Mar 29, 2007 | 8.210 | 8.210 | 8.116 | 8.171 | 222,234 | +0.01(+0.11%) |
Mar 28, 2007 | 8.152 | 8.180 | 8.140 | 8.162 | 178,683 | -0.02(-0.23%) |
Mar 27, 2007 | 8.194 | 8.196 | 8.154 | 8.180 | 527,726 | -0.04(-0.47%) |
Mar 26, 2007 | 8.249 | 8.252 | 8.158 | 8.219 | 115,279 | -0.07(-0.81%) |
Mar 23, 2007 | 8.280 | 8.290 | 8.260 | 8.286 | 62,763 | +0.02(+0.23%) |
Mar 22, 2007 | 8.271 | 8.272 | 8.221 | 8.268 | 81,336 | +0.02(+0.30%) |
Mar 21, 2007 | 8.163 | 8.255 | 8.127 | 8.243 | 143,459 | +0.07(+0.82%) |
Mar 20, 2007 | 8.113 | 8.180 | 8.113 | 8.176 | 141,538 | +0.04(+0.48%) |
Mar 19, 2007 | 8.099 | 8.137 | 8.087 | 8.137 | 327,267 | +0.09(+1.11%) |
Mar 16, 2007 | 8.057 | 8.068 | 8.027 | 8.048 | 64,684 | -0.01(-0.17%) |
Mar 15, 2007 | 8.063 | 8.063 | 8.033 | 8.062 | 52,516 | +0.01(+0.16%) |
Mar 14, 2007 | 8.005 | 8.052 | 7.963 | 8.049 | 169,717 | +0.04(+0.53%) |
Mar 13, 2007 | 8.108 | 8.101 | 8.005 | 8.007 | 91,583 | -0.10(-1.25%) |
Mar 12, 2007 | 8.056 | 8.127 | 8.056 | 8.108 | 110,796 | +0.02(+0.21%) |
Mar 09, 2007 | 8.093 | 8.101 | 8.052 | 8.091 | 431,019 | +0.04(+0.45%) |
Mar 08, 2007 | 8.077 | 8.102 | 8.049 | 8.055 | 123,605 | +0.05(+0.60%) |
Mar 07, 2007 | 8.012 | 8.027 | 7.990 | 8.007 | 123,605 | -0.01(-0.12%) |
Mar 06, 2007 | 7.969 | 8.018 | 7.941 | 8.016 | 174,200 | +0.14(+1.76%) |
Mar 05, 2007 | 7.926 | 7.989 | 7.877 | 7.877 | 547,579 | -0.12(-1.56%) |
Mar 02, 2007 | 8.088 | 8.090 | 8.002 | 8.002 | 69,808 | -0.09(-1.06%) |
Mar 01, 2007 | 8.012 | 8.127 | 7.991 | 8.088 | 226,717 | -0.03(-0.39%) |
Feb 28, 2007 | 8.094 | 8.190 | 7.987 | 8.120 | 238,885 | +0.03(+0.32%) |
Feb 27, 2007 | 8.197 | 8.240 | 7.944 | 8.094 | 541,175 | -0.24(-2.83%) |
Feb 26, 2007 | 8.408 | 8.408 | 8.313 | 8.330 | 453,978 | -0.07(-0.80%) |
Feb 23, 2007 | 8.375 | 8.399 | 8.344 | 8.397 | 149,863 | +0.00(+0.00%) |
Feb 22, 2007 | 8.424 | 8.424 | 8.354 | 8.397 | 141,538 | -0.00(-0.04%) |
Feb 21, 2007 | 8.410 | 8.421 | 8.383 | 8.400 | 133,212 | -0.08(-0.90%) |
Feb 20, 2007 | 8.427 | 8.477 | 8.397 | 8.477 | 112,077 | +0.04(+0.44%) |
Feb 16, 2007 | 8.424 | 8.439 | 8.394 | 8.439 | 233,121 | -0.00(-0.04%) |
Feb 15, 2007 | 8.432 | 8.447 | 8.418 | 8.443 | 142,819 | +0.00(+0.04%) |
Feb 14, 2007 | 8.449 | 8.463 | 8.427 | 8.439 | 90,302 | +0.01(+0.17%) |
Feb 13, 2007 | 8.432 | 8.432 | 8.379 | 8.425 | 163,313 | +0.02(+0.30%) |
Feb 12, 2007 | 8.427 | 8.443 | 8.387 | 8.400 | 274,750 | -0.05(-0.54%) |
Feb 09, 2007 | 8.525 | 8.538 | 8.422 | 8.446 | 243,368 | -0.07(-0.88%) |
Feb 08, 2007 | 8.486 | 8.528 | 8.486 | 8.521 | 258,099 | +0.03(+0.37%) |
Feb 07, 2007 | 8.449 | 8.489 | 8.447 | 8.489 | 289,480 | +0.02(+0.26%) |
Feb 06, 2007 | 8.514 | 8.514 | 8.443 | 8.468 | 219,672 | -0.03(-0.39%) |
Feb 05, 2007 | 8.489 | 8.500 | 8.477 | 8.500 | 475,209 | -0.00(-0.06%) |
Feb 02, 2007 | 8.510 | 8.541 | 8.496 | 8.505 | 445,108 | +0.05(+0.63%) |
Feb 01, 2007 | 8.449 | 8.455 | 8.424 | 8.452 | 305,491 | +0.01(+0.11%) |
Jan 31, 2007 | 8.383 | 8.446 | 8.363 | 8.443 | 277,952 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.347 | 8.394 | 340,075 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.261 | 8.315 | 122,324 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.236 | 8.173 | 8.230 | 56,999 | +0.01(+0.17%) |
Jan 25, 2007 | 8.255 | 8.272 | 8.210 | 8.216 | 109,515 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,884 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.194 | 146,021 | -0.02(-0.21%) |
Jan 22, 2007 | 8.261 | 8.261 | 8.204 | 8.211 | 559,107 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.255 | 8.205 | 8.254 | 304,211 | +0.02(+0.21%) |
Jan 18, 2007 | 8.272 | 8.275 | 8.235 | 8.236 | 257,458 | -0.03(-0.38%) |
Jan 17, 2007 | 8.211 | 8.285 | 8.207 | 8.268 | 590,489 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.197 | 8.211 | 421,412 | +0.00(+0.00%) |
Jan 12, 2007 | 8.191 | 8.235 | 8.180 | 8.211 | 1,198,271 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.105 | 8.172 | 896,622 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.002 | 8.076 | 1,717,671 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,357 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.008 | 7.959 | 8.002 | 544,377 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.966 | 7.923 | 7.924 | 196,616 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,381 | +0.02(+0.32%) |
Jan 03, 2007 | 8.030 | 8.032 | 7.909 | 7.929 | 26,898 | -0.04(-0.53%) |
Dec 29, 2006 | 7.996 | 8.016 | 7.971 | 7.971 | 62,763 | -0.05(-0.56%) |
Dec 28, 2006 | 8.010 | 8.021 | 7.988 | 8.016 | 22,415 | -0.01(-0.14%) |
Dec 27, 2006 | 8.026 | 8.052 | 8.012 | 8.027 | 71,729 | +0.03(+0.35%) |
Dec 26, 2006 | 7.973 | 8.002 | 7.971 | 7.999 | 89,021 | +0.06(+0.79%) |
Dec 22, 2006 | 7.973 | 7.973 | 7.937 | 7.937 | 257,458 | -0.07(-0.84%) |
Dec 21, 2006 | 8.052 | 8.052 | 7.998 | 8.004 | 17,291 | -0.03(-0.39%) |
Dec 20, 2006 | 8.027 | 8.054 | 8.023 | 8.035 | 30,100 | +0.01(+0.14%) |
Dec 19, 2006 | 7.963 | 8.033 | 7.963 | 8.024 | 45,471 | +0.01(+0.16%) |
Dec 18, 2006 | 8.068 | 8.068 | 8.007 | 8.012 | 64,044 | -0.05(-0.62%) |
Dec 15, 2006 | 8.060 | 8.079 | 8.057 | 8.062 | 15,370 | +0.02(+0.25%) |
Dec 14, 2006 | 8.055 | 8.098 | 8.041 | 8.041 | 109,515 | +0.01(+0.16%) |
Dec 13, 2006 | 8.080 | 8.083 | 8.012 | 8.029 | 289,480 | -0.02(-0.19%) |
Dec 12, 2006 | 8.027 | 8.044 | 7.998 | 8.044 | 110,796 | +0.02(+0.19%) |
Dec 11, 2006 | 8.030 | 8.054 | 8.012 | 8.029 | 25,617 | +0.04(+0.47%) |
Dec 08, 2006 | 8.002 | 8.005 | 7.952 | 7.991 | 23,696 | +0.01(+0.17%) |
Dec 07, 2006 | 8.041 | 8.041 | 7.969 | 7.977 | 62,123 | -0.03(-0.35%) |
Dec 06, 2006 | 7.962 | 8.013 | 7.962 | 8.005 | 33,943 | +0.07(+0.83%) |
Dec 05, 2006 | 7.941 | 7.959 | 7.935 | 7.940 | 366,974 | +0.03(+0.33%) |
Dec 04, 2006 | 7.860 | 7.915 | 7.854 | 7.914 | 710,893 | +0.16(+2.08%) |
Dec 01, 2006 | 7.723 | 7.752 | 7.698 | 7.752 | 24,336 | +0.00(+0.00%) |
Nov 30, 2006 | 7.729 | 7.763 | 7.718 | 7.752 | 34,583 | -0.01(-0.16%) |
Nov 29, 2006 | 7.762 | 7.782 | 7.746 | 7.765 | 28,819 | +0.04(+0.51%) |
Nov 28, 2006 | 7.737 | 7.737 | 7.704 | 7.726 | 669,904 | +0.01(+0.16%) |
Nov 27, 2006 | 7.807 | 7.807 | 7.685 | 7.714 | 707,050 | -0.11(-1.41%) |
Nov 24, 2006 | 7.823 | 7.835 | 7.799 | 7.824 | 17,932 | -0.02(-0.30%) |
Nov 22, 2006 | 7.835 | 7.860 | 7.829 | 7.848 | 169,077 | +0.00(+0.02%) |
Nov 21, 2006 | 7.830 | 7.848 | 7.802 | 7.846 | 89,662 | +0.13(+1.66%) |
Nov 20, 2006 | 7.710 | 7.726 | 7.693 | 7.718 | 80,695 | +0.00(+0.04%) |
Nov 17, 2006 | 7.729 | 7.729 | 7.668 | 7.715 | 63,403 | -0.01(-0.16%) |
Nov 16, 2006 | 7.690 | 7.729 | 7.690 | 7.727 | 34,583 | +0.05(+0.59%) |
Nov 15, 2006 | 7.673 | 7.695 | 7.673 | 7.682 | 39,067 | +0.02(+0.33%) |
Nov 14, 2006 | 7.562 | 7.657 | 7.551 | 7.657 | 124,246 | +0.07(+0.97%) |
Nov 13, 2006 | 7.654 | 7.670 | 7.584 | 7.584 | 21,775 | -0.07(-0.96%) |
Nov 10, 2006 | 7.610 | 7.662 | 7.587 | 7.657 | 30,100 | +0.05(+0.72%) |
Nov 09, 2006 | 7.713 | 7.713 | 7.581 | 7.603 | 107,594 | -0.10(-1.26%) |
Nov 08, 2006 | 7.676 | 7.709 | 7.659 | 7.699 | 96,707 | -0.05(-0.58%) |
Nov 07, 2006 | 7.763 | 7.779 | 7.727 | 7.745 | 78,774 | +0.01(+0.16%) |
Nov 06, 2006 | 7.645 | 7.732 | 7.645 | 7.732 | 67,246 | +0.11(+1.48%) |
Nov 03, 2006 | 7.615 | 7.651 | 7.601 | 7.620 | 57,639 | +0.01(+0.18%) |
Nov 02, 2006 | 7.540 | 7.606 | 7.540 | 7.606 | 30,741 | +0.04(+0.56%) |
Nov 01, 2006 | 7.623 | 7.623 | 7.556 | 7.564 | 32,662 | -0.03(-0.45%) |
Oct 31, 2006 | 7.613 | 7.618 | 7.595 | 7.598 | 239,526 | -0.02(-0.21%) |
Oct 30, 2006 | 7.581 | 7.624 | 7.581 | 7.613 | 17,291 | +0.01(+0.08%) |
Oct 27, 2006 | 7.635 | 7.635 | 7.607 | 7.607 | 43,550 | -0.04(-0.49%) |
Oct 26, 2006 | 7.557 | 7.651 | 7.549 | 7.645 | 67,246 | +0.07(+0.97%) |
Oct 25, 2006 | 7.579 | 7.590 | 7.544 | 7.571 | 90,302 | +0.02(+0.23%) |
Oct 24, 2006 | 7.573 | 7.609 | 7.528 | 7.554 | 17,291 | -0.01(-0.10%) |
Oct 23, 2006 | 7.518 | 7.565 | 7.514 | 7.562 | 44,831 | +0.03(+0.41%) |
Oct 20, 2006 | 7.534 | 7.548 | 7.524 | 7.531 | 30,100 | +0.01(+0.10%) |
Oct 19, 2006 | 7.512 | 7.523 | 7.474 | 7.523 | 28,819 | +0.04(+0.50%) |
Oct 18, 2006 | 7.521 | 7.521 | 7.470 | 7.485 | 48,033 | +0.05(+0.63%) |
Oct 17, 2006 | 7.445 | 7.445 | 7.406 | 7.439 | 35,864 | -0.02(-0.23%) |
Oct 16, 2006 | 7.448 | 7.487 | 7.446 | 7.456 | 201,099 | -0.01(-0.19%) |
Oct 13, 2006 | 7.528 | 7.528 | 7.470 | 7.470 | 42,269 | -0.02(-0.33%) |
Oct 12, 2006 | 7.489 | 7.495 | 7.465 | 7.495 | 26,898 | +0.04(+0.57%) |
Oct 11, 2006 | 7.478 | 7.485 | 7.431 | 7.453 | 31,381 | -0.01(-0.19%) |
Oct 10, 2006 | 7.464 | 7.467 | 7.440 | 7.467 | 19,213 | -0.00(-0.04%) |
Oct 09, 2006 | 7.454 | 7.471 | 7.421 | 7.470 | 77,493 | +0.03(+0.40%) |
Oct 06, 2006 | 7.479 | 7.479 | 7.440 | 7.440 | 65,325 | -0.04(-0.56%) |
Oct 05, 2006 | 7.410 | 7.482 | 7.410 | 7.482 | 58,280 | +0.08(+1.12%) |
Oct 04, 2006 | 7.337 | 7.400 | 7.337 | 7.400 | 39,067 | +0.14(+1.87%) |
Oct 03, 2006 | 7.197 | 7.289 | 7.195 | 7.264 | 26,258 | +0.05(+0.63%) |
Oct 02, 2006 | 7.284 | 7.284 | 7.201 | 7.218 | 158,189 | -0.06(-0.85%) |
Sep 29, 2006 | 7.306 | 7.306 | 7.280 | 7.280 | 24,336 | -0.02(-0.31%) |
Sep 28, 2006 | 7.268 | 7.303 | 7.253 | 7.303 | 16,011 | +0.02(+0.26%) |
Sep 27, 2006 | 7.248 | 7.284 | 7.245 | 7.284 | 28,819 | +0.02(+0.21%) |
Sep 26, 2006 | 7.278 | 7.290 | 7.245 | 7.268 | 74,291 | -0.03(-0.41%) |
Sep 25, 2006 | 7.303 | 7.306 | 7.245 | 7.298 | 8,966 | +0.02(+0.21%) |
Sep 22, 2006 | 7.409 | 7.409 | 7.253 | 7.282 | 52,516 | -0.16(-2.10%) |
Sep 21, 2006 | 7.526 | 7.526 | 7.420 | 7.439 | 40,347 | -0.06(-0.81%) |
Sep 20, 2006 | 7.440 | 7.501 | 7.440 | 7.499 | 23,055 | +0.06(+0.86%) |
Sep 19, 2006 | 7.454 | 7.454 | 7.400 | 7.435 | 28,179 | -0.00(-0.04%) |
Sep 18, 2006 | 7.450 | 7.464 | 7.420 | 7.439 | 97,347 | +0.00(+0.02%) |
Sep 15, 2006 | 7.448 | 7.471 | 7.423 | 7.437 | 30,100 | +0.01(+0.15%) |
Sep 14, 2006 | 7.401 | 7.429 | 7.367 | 7.426 | 30,100 | +0.02(+0.30%) |
Sep 13, 2006 | 7.428 | 7.428 | 7.375 | 7.404 | 89,021 | -0.01(-0.13%) |
Sep 12, 2006 | 7.331 | 7.417 | 7.303 | 7.414 | 104,392 | +0.10(+1.43%) |
Sep 11, 2006 | 7.289 | 7.311 | 7.250 | 7.309 | 55,718 | -0.00(-0.02%) |
Sep 08, 2006 | 7.287 | 7.317 | 7.287 | 7.311 | 30,100 | +0.03(+0.47%) |
Sep 07, 2006 | 7.261 | 7.309 | 7.261 | 7.276 | 40,347 | -0.03(-0.47%) |
Sep 06, 2006 | 7.323 | 7.354 | 7.300 | 7.311 | 36,505 | -0.03(-0.47%) |
Sep 05, 2006 | 7.384 | 7.384 | 7.345 | 7.345 | 44,190 | -0.04(-0.53%) |
Sep 01, 2006 | 7.381 | 7.400 | 7.367 | 7.384 | 60,842 | +0.01(+0.19%) |
Aug 31, 2006 | 7.337 | 7.370 | 7.334 | 7.370 | 71,729 | +0.04(+0.51%) |
Aug 30, 2006 | 7.328 | 7.348 | 7.328 | 7.332 | 55,718 | -0.00(-0.04%) |
Aug 29, 2006 | 7.304 | 7.336 | 7.268 | 7.336 | 106,313 | +0.05(+0.75%) |
Aug 28, 2006 | 7.257 | 7.286 | 7.257 | 7.281 | 51,875 | +0.04(+0.52%) |
Aug 25, 2006 | 7.222 | 7.261 | 7.222 | 7.243 | 81,976 | +0.01(+0.09%) |
Aug 24, 2006 | 7.178 | 7.256 | 7.178 | 7.237 | 94,785 | +0.09(+1.22%) |
Aug 23, 2006 | 7.236 | 7.245 | 7.143 | 7.150 | 76,853 | -0.05(-0.69%) |
Aug 22, 2006 | 7.201 | 7.222 | 7.200 | 7.200 | 19,853 | -0.06(-0.86%) |
Aug 21, 2006 | 7.256 | 7.264 | 7.239 | 7.262 | 21,775 | -0.02(-0.30%) |
Aug 18, 2006 | 7.248 | 7.284 | 7.234 | 7.284 | 21,775 | +0.02(+0.28%) |
Aug 17, 2006 | 7.156 | 7.281 | 7.156 | 7.264 | 42,909 | +0.11(+1.51%) |
Aug 16, 2006 | 7.153 | 7.162 | 7.137 | 7.156 | 28,179 | +0.03(+0.46%) |
Aug 15, 2006 | 7.070 | 7.123 | 7.070 | 7.123 | 21,134 | +0.12(+1.78%) |
Aug 14, 2006 | 7.056 | 7.072 | 6.998 | 6.998 | 35,864 | -0.03(-0.42%) |
Aug 11, 2006 | 7.019 | 7.039 | 7.003 | 7.028 | 42,269 | +0.00(+0.00%) |
Aug 10, 2006 | 6.969 | 7.047 | 6.969 | 7.028 | 26,258 | +0.02(+0.31%) |
Aug 09, 2006 | 7.051 | 7.079 | 6.998 | 7.006 | 64,684 | +0.01(+0.16%) |
Aug 08, 2006 | 7.036 | 7.059 | 6.983 | 6.995 | 51,235 | -0.02(-0.22%) |
Aug 07, 2006 | 7.026 | 7.029 | 6.995 | 7.011 | 95,426 | -0.05(-0.71%) |
Aug 04, 2006 | 7.143 | 7.143 | 7.058 | 7.061 | 71,089 | -0.07(-0.94%) |
Aug 03, 2006 | 7.097 | 7.153 | 7.053 | 7.128 | 158,189 | -0.25(-3.37%) |
Aug 02, 2006 | 7.471 | 7.471 | 7.362 | 7.376 | 172,919 | +0.07(+0.92%) |
Aug 01, 2006 | 7.240 | 7.309 | 7.222 | 7.309 | 25,617 | -0.00(-0.06%) |
Jul 31, 2006 | 7.325 | 7.325 | 7.290 | 7.314 | 67,887 | -0.03(-0.47%) |
Jul 28, 2006 | 7.268 | 7.354 | 7.268 | 7.348 | 404,760 | +0.12(+1.62%) |
Jul 27, 2006 | 7.279 | 7.279 | 7.204 | 7.231 | 113,999 | -0.04(-0.49%) |
Jul 26, 2006 | 7.198 | 7.309 | 7.167 | 7.267 | 495,063 | +0.05(+0.67%) |
Jul 25, 2006 | 7.065 | 7.247 | 7.050 | 7.218 | 626,995 | +0.14(+1.96%) |
Jul 24, 2006 | 7.036 | 7.081 | 7.036 | 7.079 | 27,539 | +0.08(+1.12%) |
Jul 21, 2006 | 7.014 | 7.051 | 7.001 | 7.001 | 10,247 | -0.07(-0.95%) |
Jul 20, 2006 | 7.150 | 7.150 | 7.058 | 7.069 | 27,539 | -0.07(-0.98%) |
Jul 19, 2006 | 7.003 | 7.148 | 7.003 | 7.139 | 562,310 | +0.17(+2.44%) |
Jul 18, 2006 | 7.005 | 7.005 | 6.920 | 6.969 | 55,718 | -0.01(-0.13%) |
Jul 17, 2006 | 6.980 | 6.995 | 6.975 | 6.978 | 210,706 | +0.01(+0.09%) |
Jul 14, 2006 | 7.026 | 7.026 | 6.928 | 6.972 | 27,539 | -0.06(-0.82%) |
Jul 13, 2006 | 7.081 | 7.090 | 7.026 | 7.029 | 44,831 | -0.07(-1.05%) |
Jul 12, 2006 | 7.165 | 7.167 | 7.104 | 7.104 | 261,301 | -0.09(-1.24%) |
Jul 11, 2006 | 7.153 | 7.193 | 7.125 | 7.193 | 69,808 | +0.03(+0.48%) |
Jul 10, 2006 | 7.183 | 7.197 | 7.136 | 7.159 | 58,920 | +0.01(+0.17%) |
Jul 07, 2006 | 7.133 | 7.178 | 7.131 | 7.147 | 63,403 | -0.00(-0.02%) |
Jul 06, 2006 | 7.172 | 7.181 | 7.136 | 7.148 | 65,325 | +0.01(+0.20%) |
Jul 05, 2006 | 7.151 | 7.151 | 7.101 | 7.134 | 31,381 | -0.06(-0.80%) |
Jul 03, 2006 | 7.143 | 7.192 | 7.143 | 7.192 | 20,494 | +0.04(+0.55%) |
Jun 30, 2006 | 7.168 | 7.170 | 7.129 | 7.153 | 78,774 | +0.08(+1.08%) |
Jun 29, 2006 | 7.042 | 7.125 | 7.042 | 7.076 | 18,572 | +0.06(+0.87%) |
Jun 28, 2006 | 7.000 | 7.028 | 6.970 | 7.015 | 24,336 | +0.01(+0.16%) |
Jun 27, 2006 | 7.069 | 7.072 | 7.001 | 7.005 | 15,370 | -0.10(-1.36%) |
Jun 26, 2006 | 7.120 | 7.158 | 7.095 | 7.101 | 101,190 | -0.12(-1.72%) |
Jun 23, 2006 | 7.245 | 7.245 | 7.226 | 7.226 | 8,966 | -0.03(-0.41%) |
Jun 22, 2006 | 7.201 | 7.256 | 7.200 | 7.256 | 26,898 | -0.01(-0.17%) |
Jun 21, 2006 | 7.261 | 7.303 | 7.245 | 7.268 | 60,201 | +0.02(+0.23%) |
Jun 20, 2006 | 7.229 | 7.272 | 7.229 | 7.251 | 46,752 | -0.04(-0.49%) |
Jun 19, 2006 | 7.406 | 7.406 | 7.276 | 7.287 | 75,572 | -0.11(-1.50%) |
Jun 16, 2006 | 7.443 | 7.456 | 7.386 | 7.398 | 64,044 | -0.01(-0.17%) |
Jun 15, 2006 | 7.304 | 7.435 | 7.304 | 7.410 | 87,100 | +0.17(+2.39%) |
Jun 14, 2006 | 7.232 | 7.251 | 7.209 | 7.237 | 28,179 | +0.01(+0.11%) |
Jun 13, 2006 | 7.307 | 7.307 | 7.229 | 7.229 | 26,898 | -0.06(-0.84%) |
Jun 12, 2006 | 7.378 | 7.378 | 7.279 | 7.290 | 16,651 | -0.07(-0.98%) |
Jun 09, 2006 | 7.414 | 7.414 | 7.362 | 7.362 | 13,449 | -0.04(-0.55%) |
Jun 08, 2006 | 7.365 | 7.403 | 7.304 | 7.403 | 16,651 | -0.01(-0.13%) |
Jun 07, 2006 | 7.456 | 7.470 | 7.412 | 7.412 | 14,089 | +0.05(+0.61%) |
Jun 06, 2006 | 7.386 | 7.386 | 7.339 | 7.367 | 16,651 | -0.03(-0.40%) |
Jun 05, 2006 | 7.512 | 7.512 | 7.396 | 7.396 | 66,606 | -0.14(-1.82%) |
Jun 02, 2006 | 7.515 | 7.534 | 7.484 | 7.534 | 219,672 | +0.04(+0.52%) |
Jun 01, 2006 | 7.440 | 7.495 | 7.440 | 7.495 | 49,954 | +0.08(+1.12%) |
May 31, 2006 | 7.378 | 7.426 | 7.376 | 7.412 | 69,167 | +0.05(+0.61%) |
May 30, 2006 | 7.439 | 7.439 | 7.367 | 7.367 | 35,224 | -0.10(-1.30%) |
May 26, 2006 | 7.431 | 7.464 | 7.395 | 7.464 | 99,268 | +0.05(+0.70%) |
May 25, 2006 | 7.410 | 7.415 | 7.389 | 7.412 | 32,662 | +0.14(+1.87%) |
May 24, 2006 | 7.300 | 7.329 | 7.245 | 7.276 | 112,077 | -0.02(-0.28%) |
May 23, 2006 | 7.350 | 7.350 | 7.296 | 7.296 | 23,055 | -0.07(-0.93%) |
May 22, 2006 | 7.370 | 7.378 | 7.293 | 7.365 | 30,741 | -0.02(-0.34%) |
May 19, 2006 | 7.453 | 7.453 | 7.379 | 7.390 | 19,853 | -0.05(-0.71%) |
May 18, 2006 | 7.479 | 7.490 | 7.443 | 7.443 | 23,696 | -0.04(-0.48%) |
May 17, 2006 | 7.542 | 7.548 | 7.468 | 7.479 | 90,302 | -0.09(-1.20%) |
May 16, 2006 | 7.549 | 7.578 | 7.549 | 7.570 | 32,662 | +0.03(+0.41%) |
May 15, 2006 | 7.492 | 7.542 | 7.492 | 7.539 | 78,134 | +0.01(+0.10%) |
May 12, 2006 | 7.573 | 7.576 | 7.531 | 7.531 | 61,482 | -0.08(-1.09%) |
May 11, 2006 | 7.667 | 7.667 | 7.613 | 7.613 | 57,639 | -0.07(-0.91%) |
May 10, 2006 | 7.713 | 7.737 | 7.684 | 7.684 | 96,066 | -0.03(-0.40%) |
May 09, 2006 | 7.738 | 7.751 | 7.715 | 7.715 | 56,999 | -0.04(-0.46%) |