Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.608 | 7.677 | 7.493 | 7.658 | 3,434,830 | +0.05(+0.68%) |
Feb 27, 2007 | 7.773 | 7.786 | 7.559 | 7.606 | 2,986,991 | -0.23(-2.98%) |
Feb 26, 2007 | 7.995 | 7.995 | 7.823 | 7.840 | 2,209,201 | -0.15(-1.94%) |
Feb 23, 2007 | 8.025 | 8.028 | 7.942 | 7.995 | 2,132,468 | +0.00(+0.04%) |
Feb 22, 2007 | 8.028 | 8.047 | 7.942 | 7.992 | 1,273,761 | -0.02(-0.20%) |
Feb 21, 2007 | 7.915 | 8.031 | 7.869 | 8.008 | 2,408,008 | +0.10(+1.29%) |
Feb 20, 2007 | 7.910 | 7.933 | 7.880 | 7.906 | 1,540,930 | -0.06(-0.79%) |
Feb 16, 2007 | 8.001 | 8.014 | 7.882 | 7.969 | 1,699,278 | -0.06(-0.77%) |
Feb 15, 2007 | 7.993 | 8.048 | 7.982 | 8.031 | 2,427,540 | +0.07(+0.92%) |
Feb 14, 2007 | 7.938 | 7.986 | 7.900 | 7.958 | 2,974,616 | +0.06(+0.78%) |
Feb 13, 2007 | 7.727 | 7.903 | 7.727 | 7.896 | 1,536,089 | +0.19(+2.51%) |
Feb 12, 2007 | 7.691 | 7.721 | 7.631 | 7.702 | 1,688,814 | -0.01(-0.09%) |
Feb 09, 2007 | 7.740 | 7.793 | 7.685 | 7.710 | 2,369,642 | -0.03(-0.39%) |
Feb 08, 2007 | 7.735 | 7.760 | 7.707 | 7.740 | 1,761,362 | -0.04(-0.46%) |
Feb 07, 2007 | 7.834 | 7.869 | 7.751 | 7.776 | 1,613,477 | -0.03(-0.39%) |
Feb 06, 2007 | 7.870 | 7.889 | 7.788 | 7.806 | 2,514,039 | -0.10(-1.27%) |
Feb 05, 2007 | 7.892 | 7.952 | 7.854 | 7.906 | 1,287,712 | +0.00(+0.05%) |
Feb 02, 2007 | 7.960 | 8.008 | 7.873 | 7.902 | 2,989,781 | -0.12(-1.48%) |
Feb 01, 2007 | 7.866 | 8.069 | 7.864 | 8.021 | 2,738,656 | +0.17(+2.21%) |
Jan 31, 2007 | 7.645 | 7.862 | 7.645 | 7.847 | 2,798,647 | +0.09(+1.20%) |
Jan 30, 2007 | 7.702 | 7.764 | 7.619 | 7.754 | 2,832,828 | -0.02(-0.26%) |
Jan 29, 2007 | 7.776 | 7.830 | 7.744 | 7.774 | 1,730,669 | -0.00(-0.06%) |
Jan 26, 2007 | 7.820 | 7.834 | 7.714 | 7.778 | 1,667,887 | -0.05(-0.62%) |
Jan 25, 2007 | 7.826 | 7.870 | 7.780 | 7.827 | 1,985,281 | +0.04(+0.48%) |
Jan 24, 2007 | 7.796 | 7.887 | 7.757 | 7.790 | 2,108,054 | -0.03(-0.33%) |
Jan 23, 2007 | 7.635 | 7.860 | 7.581 | 7.816 | 3,637,125 | +0.15(+2.00%) |
Jan 22, 2007 | 7.747 | 7.774 | 7.601 | 7.662 | 2,135,956 | -0.11(-1.38%) |
Jan 19, 2007 | 7.751 | 7.839 | 7.737 | 7.770 | 1,465,592 | +0.03(+0.43%) |
Jan 18, 2007 | 7.786 | 7.864 | 7.720 | 7.737 | 1,949,705 | -0.05(-0.66%) |
Jan 17, 2007 | 7.883 | 7.900 | 7.738 | 7.788 | 1,566,740 | -0.09(-1.16%) |
Jan 16, 2007 | 7.791 | 7.890 | 7.783 | 7.880 | 1,799,728 | +0.09(+1.18%) |
Jan 12, 2007 | 7.641 | 7.821 | 7.641 | 7.788 | 2,332,671 | +0.25(+3.33%) |
Jan 11, 2007 | 7.452 | 7.572 | 7.452 | 7.538 | 1,494,193 | +0.07(+0.98%) |
Jan 10, 2007 | 7.485 | 7.513 | 7.443 | 7.464 | 1,437,690 | -0.03(-0.34%) |
Jan 09, 2007 | 7.374 | 7.515 | 7.374 | 7.490 | 2,924,907 | +0.04(+0.60%) |
Jan 08, 2007 | 7.344 | 7.475 | 7.341 | 7.446 | 1,926,686 | +0.06(+0.80%) |
Jan 05, 2007 | 7.401 | 7.421 | 7.367 | 7.387 | 1,255,624 | -0.01(-0.17%) |
Jan 04, 2007 | 7.515 | 7.523 | 7.389 | 7.400 | 1,665,097 | -0.16(-2.12%) |
Jan 03, 2007 | 7.659 | 7.695 | 7.512 | 7.561 | 1,445,363 | -0.00(-0.04%) |
Dec 29, 2006 | 7.615 | 7.632 | 7.561 | 7.563 | 728,959 | -0.07(-0.96%) |
Dec 28, 2006 | 7.642 | 7.668 | 7.625 | 7.637 | 1,048,446 | +0.02(+0.24%) |
Dec 27, 2006 | 7.472 | 7.628 | 7.472 | 7.618 | 919,396 | +0.05(+0.62%) |
Dec 26, 2006 | 7.533 | 7.586 | 7.528 | 7.571 | 505,737 | +0.04(+0.49%) |
Dec 22, 2006 | 7.601 | 7.604 | 7.508 | 7.533 | 1,078,441 | -0.07(-0.89%) |
Dec 21, 2006 | 7.675 | 7.687 | 7.562 | 7.601 | 1,579,994 | -0.07(-0.95%) |
Dec 20, 2006 | 7.728 | 7.767 | 7.654 | 7.674 | 2,328,485 | -0.01(-0.15%) |
Dec 19, 2006 | 7.668 | 7.687 | 7.591 | 7.685 | 1,836,699 | -0.06(-0.72%) |
Dec 18, 2006 | 7.820 | 7.839 | 7.692 | 7.741 | 1,531,861 | -0.08(-0.99%) |
Dec 15, 2006 | 7.873 | 7.893 | 7.803 | 7.819 | 1,319,103 | -0.06(-0.78%) |
Dec 14, 2006 | 7.810 | 7.916 | 7.796 | 7.880 | 1,449,548 | +0.06(+0.83%) |
Dec 13, 2006 | 7.890 | 7.926 | 7.794 | 7.816 | 1,713,229 | -0.07(-0.89%) |
Dec 12, 2006 | 7.882 | 7.916 | 7.831 | 7.886 | 1,095,183 | -0.07(-0.94%) |
Dec 11, 2006 | 7.953 | 8.009 | 7.893 | 7.960 | 853,127 | +0.01(+0.13%) |
Dec 08, 2006 | 7.956 | 7.996 | 7.928 | 7.950 | 1,210,980 | -0.02(-0.27%) |
Dec 07, 2006 | 7.983 | 8.001 | 7.928 | 7.972 | 1,017,753 | -0.02(-0.20%) |
Dec 06, 2006 | 8.049 | 8.051 | 7.935 | 7.988 | 1,678,351 | -0.08(-1.05%) |
Dec 05, 2006 | 7.948 | 8.098 | 7.936 | 8.072 | 2,493,112 | +0.15(+1.84%) |
Dec 04, 2006 | 7.902 | 7.979 | 7.890 | 7.926 | 1,988,769 | +0.04(+0.56%) |
Dec 01, 2006 | 7.913 | 8.012 | 7.823 | 7.882 | 2,228,733 | -0.11(-1.35%) |
Nov 30, 2006 | 7.981 | 8.045 | 7.958 | 7.989 | 1,448,153 | -0.02(-0.21%) |
Nov 29, 2006 | 7.985 | 8.014 | 7.932 | 8.006 | 2,421,960 | +0.01(+0.18%) |
Nov 28, 2006 | 8.102 | 8.102 | 7.973 | 7.992 | 3,492,031 | -0.11(-1.36%) |
Nov 27, 2006 | 8.173 | 8.216 | 8.078 | 8.102 | 1,677,653 | -0.01(-0.16%) |
Nov 24, 2006 | 8.150 | 8.180 | 8.104 | 8.115 | 846,848 | +0.06(+0.73%) |
Nov 22, 2006 | 8.039 | 8.085 | 8.036 | 8.057 | 1,533,954 | -0.04(-0.51%) |
Nov 21, 2006 | 7.943 | 8.125 | 7.919 | 8.098 | 1,830,421 | +0.11(+1.36%) |
Nov 20, 2006 | 7.846 | 8.001 | 7.846 | 7.989 | 1,544,418 | +0.03(+0.40%) |
Nov 17, 2006 | 8.012 | 8.044 | 7.943 | 7.958 | 1,077,744 | -0.08(-1.02%) |
Nov 16, 2006 | 7.930 | 8.055 | 7.842 | 8.039 | 3,469,708 | +0.13(+1.69%) |
Nov 15, 2006 | 7.933 | 8.024 | 7.857 | 7.906 | 1,990,862 | -0.04(-0.51%) |
Nov 14, 2006 | 8.081 | 8.085 | 7.876 | 7.946 | 1,674,165 | -0.14(-1.74%) |
Nov 13, 2006 | 7.981 | 8.092 | 7.972 | 8.087 | 1,037,982 | +0.05(+0.64%) |
Nov 10, 2006 | 8.057 | 8.074 | 7.993 | 8.035 | 1,282,829 | -0.02(-0.27%) |
Nov 09, 2006 | 8.143 | 8.187 | 8.057 | 8.057 | 1,561,159 | -0.12(-1.47%) |
Nov 08, 2006 | 8.131 | 8.184 | 8.112 | 8.177 | 1,958,076 | +0.00(+0.02%) |
Nov 07, 2006 | 8.151 | 8.197 | 8.114 | 8.176 | 1,598,828 | +0.03(+0.37%) |
Nov 06, 2006 | 8.061 | 8.171 | 8.018 | 8.145 | 1,988,769 | +0.08(+1.05%) |
Nov 03, 2006 | 8.072 | 8.168 | 7.983 | 8.061 | 1,717,415 | -0.05(-0.64%) |
Nov 02, 2006 | 7.915 | 8.134 | 7.890 | 8.112 | 1,961,564 | +0.17(+2.13%) |
Nov 01, 2006 | 7.925 | 8.054 | 7.725 | 7.943 | 2,813,994 | -0.15(-1.91%) |
Oct 31, 2006 | 8.094 | 8.170 | 8.069 | 8.098 | 1,828,328 | +0.00(+0.05%) |
Oct 30, 2006 | 8.009 | 8.118 | 7.966 | 8.094 | 2,296,397 | -0.05(-0.60%) |
Oct 27, 2006 | 8.108 | 8.217 | 8.078 | 8.143 | 2,712,846 | +0.03(+0.35%) |
Oct 26, 2006 | 8.006 | 8.174 | 7.955 | 8.114 | 3,834,537 | +0.08(+1.04%) |
Oct 25, 2006 | 7.966 | 8.121 | 7.946 | 8.031 | 4,803,461 | +0.04(+0.47%) |
Oct 24, 2006 | 7.784 | 8.072 | 7.720 | 7.993 | 5,574,972 | +0.25(+3.28%) |
Oct 23, 2006 | 7.803 | 7.946 | 7.713 | 7.740 | 3,179,520 | -0.07(-0.84%) |
Oct 20, 2006 | 7.797 | 7.830 | 7.747 | 7.806 | 3,134,875 | +0.10(+1.30%) |
Oct 19, 2006 | 7.681 | 7.773 | 7.626 | 7.705 | 2,507,761 | +0.02(+0.32%) |
Oct 18, 2006 | 7.486 | 7.688 | 7.486 | 7.681 | 4,428,169 | +0.24(+3.24%) |
Oct 17, 2006 | 7.508 | 7.516 | 7.346 | 7.440 | 2,491,717 | -0.09(-1.22%) |
Oct 16, 2006 | 7.363 | 7.555 | 7.350 | 7.532 | 1,939,939 | +0.16(+2.18%) |
Oct 13, 2006 | 7.357 | 7.439 | 7.340 | 7.371 | 2,906,073 | +0.02(+0.21%) |
Oct 12, 2006 | 7.202 | 7.364 | 7.162 | 7.356 | 2,984,200 | +0.19(+2.70%) |
Oct 11, 2006 | 7.159 | 7.247 | 7.096 | 7.162 | 2,137,351 | -0.04(-0.62%) |
Oct 10, 2006 | 7.225 | 7.249 | 7.151 | 7.206 | 2,501,483 | -0.03(-0.36%) |
Oct 09, 2006 | 7.248 | 7.353 | 7.224 | 7.232 | 2,146,420 | -0.02(-0.22%) |
Oct 06, 2006 | 7.358 | 7.403 | 7.218 | 7.248 | 3,336,473 | -0.13(-1.83%) |
Oct 05, 2006 | 7.204 | 7.406 | 7.173 | 7.383 | 3,921,733 | +0.15(+2.04%) |
Oct 04, 2006 | 7.024 | 7.251 | 6.989 | 7.235 | 2,927,697 | +0.17(+2.44%) |
Oct 03, 2006 | 7.072 | 7.115 | 7.032 | 7.063 | 2,213,386 | -0.04(-0.61%) |
Oct 02, 2006 | 7.126 | 7.126 | 7.059 | 7.106 | 2,538,454 | -0.02(-0.34%) |
Sep 29, 2006 | 7.136 | 7.155 | 7.063 | 7.130 | 2,139,444 | +0.01(+0.08%) |
Sep 28, 2006 | 7.089 | 7.142 | 7.089 | 7.125 | 2,262,914 | +0.10(+1.39%) |
Sep 27, 2006 | 6.958 | 7.070 | 6.958 | 7.027 | 1,918,315 | +0.07(+1.03%) |
Sep 26, 2006 | 6.782 | 6.973 | 6.768 | 6.956 | 1,658,819 | +0.17(+2.56%) |
Sep 25, 2006 | 6.772 | 6.809 | 6.688 | 6.782 | 1,898,085 | +0.00(+0.02%) |
Sep 22, 2006 | 6.882 | 6.894 | 6.772 | 6.781 | 1,455,826 | -0.08(-1.19%) |
Sep 21, 2006 | 6.881 | 6.921 | 6.855 | 6.862 | 2,843,989 | +0.03(+0.42%) |
Sep 20, 2006 | 6.867 | 6.980 | 6.827 | 6.834 | 1,725,786 | -0.01(-0.17%) |
Sep 19, 2006 | 6.890 | 6.890 | 6.814 | 6.845 | 2,973,039 | -0.06(-0.85%) |
Sep 18, 2006 | 6.864 | 6.914 | 6.818 | 6.904 | 1,743,922 | +0.03(+0.42%) |
Sep 15, 2006 | 6.903 | 6.915 | 6.799 | 6.875 | 1,337,240 | -0.02(-0.31%) |
Sep 14, 2006 | 6.924 | 6.928 | 6.854 | 6.897 | 1,562,554 | +0.02(+0.23%) |
Sep 13, 2006 | 6.829 | 6.901 | 6.774 | 6.881 | 3,999,861 | +0.05(+0.78%) |
Sep 12, 2006 | 6.720 | 6.845 | 6.720 | 6.828 | 2,530,780 | +0.12(+1.73%) |
Sep 11, 2006 | 6.774 | 6.776 | 6.646 | 6.712 | 2,071,082 | -0.12(-1.80%) |
Sep 08, 2006 | 6.821 | 6.903 | 6.799 | 6.835 | 1,339,332 | -0.07(-0.98%) |
Sep 07, 2006 | 6.882 | 6.936 | 6.849 | 6.903 | 1,358,864 | -0.05(-0.78%) |
Sep 06, 2006 | 6.953 | 7.001 | 6.925 | 6.957 | 1,508,842 | -0.01(-0.14%) |
Sep 05, 2006 | 6.907 | 7.014 | 6.907 | 6.967 | 1,912,037 | -0.06(-0.88%) |
Sep 01, 2006 | 7.093 | 7.112 | 6.989 | 7.029 | 1,455,129 | -0.01(-0.12%) |
Aug 31, 2006 | 6.923 | 7.072 | 6.923 | 7.037 | 1,567,437 | +0.11(+1.59%) |
Aug 30, 2006 | 6.970 | 7.004 | 6.893 | 6.927 | 778,487 | -0.05(-0.74%) |
Aug 29, 2006 | 6.986 | 6.997 | 6.880 | 6.979 | 1,627,428 | -0.03(-0.49%) |
Aug 28, 2006 | 6.967 | 7.069 | 6.967 | 7.013 | 1,481,636 | +0.05(+0.66%) |
Aug 25, 2006 | 6.908 | 7.007 | 6.805 | 6.967 | 1,443,270 | +0.06(+0.81%) |
Aug 24, 2006 | 6.997 | 6.999 | 6.877 | 6.911 | 1,252,834 | -0.08(-1.15%) |
Aug 23, 2006 | 7.003 | 7.057 | 6.967 | 6.991 | 1,507,446 | +0.02(+0.23%) |
Aug 22, 2006 | 6.940 | 6.991 | 6.920 | 6.976 | 1,017,753 | +0.03(+0.43%) |
Aug 21, 2006 | 7.026 | 7.039 | 6.909 | 6.946 | 1,856,231 | -0.06(-0.88%) |
Aug 18, 2006 | 6.961 | 7.036 | 6.868 | 7.007 | 2,635,416 | +0.07(+0.99%) |
Aug 17, 2006 | 7.030 | 7.080 | 6.931 | 6.938 | 2,013,184 | -0.11(-1.55%) |
Aug 16, 2006 | 6.917 | 7.053 | 6.864 | 7.047 | 3,090,928 | +0.17(+2.54%) |
Aug 15, 2006 | 6.798 | 6.888 | 6.781 | 6.872 | 2,169,440 | +0.14(+2.02%) |
Aug 14, 2006 | 6.838 | 6.838 | 6.715 | 6.736 | 2,267,099 | -0.00(-0.04%) |
Aug 11, 2006 | 6.745 | 6.795 | 6.698 | 6.739 | 2,001,325 | +0.01(+0.15%) |
Aug 10, 2006 | 6.804 | 6.804 | 6.620 | 6.729 | 3,886,855 | -0.09(-1.39%) |
Aug 09, 2006 | 7.029 | 7.029 | 6.809 | 6.824 | 3,146,036 | -0.14(-1.98%) |
Aug 08, 2006 | 6.887 | 7.024 | 6.865 | 6.961 | 3,492,728 | +0.19(+2.84%) |
Aug 07, 2006 | 6.841 | 6.908 | 6.720 | 6.769 | 1,942,730 | -0.08(-1.21%) |
Aug 04, 2006 | 6.967 | 7.042 | 6.753 | 6.852 | 2,990,478 | -0.16(-2.35%) |
Aug 03, 2006 | 6.845 | 7.024 | 6.817 | 7.017 | 2,778,417 | +0.17(+2.49%) |
Aug 02, 2006 | 6.821 | 6.880 | 6.756 | 6.847 | 2,756,793 | +0.11(+1.66%) |
Aug 01, 2006 | 6.857 | 6.857 | 6.686 | 6.735 | 3,914,758 | -0.13(-1.86%) |
Jul 31, 2006 | 7.010 | 7.010 | 6.857 | 6.862 | 1,570,925 | -0.08(-1.18%) |
Jul 28, 2006 | 6.884 | 6.980 | 6.852 | 6.944 | 2,304,070 | +0.10(+1.40%) |
Jul 27, 2006 | 6.852 | 6.960 | 6.806 | 6.848 | 3,773,151 | +0.04(+0.61%) |
Jul 26, 2006 | 6.967 | 6.967 | 6.778 | 6.806 | 7,028,009 | -0.16(-2.28%) |
Jul 25, 2006 | 6.666 | 6.976 | 6.586 | 6.966 | 6,982,667 | +0.19(+2.77%) |
Jul 24, 2006 | 6.495 | 6.778 | 6.495 | 6.778 | 6,450,422 | +0.28(+4.35%) |
Jul 21, 2006 | 6.775 | 6.781 | 6.428 | 6.495 | 4,771,373 | -0.28(-4.13%) |
Jul 20, 2006 | 7.013 | 7.070 | 6.774 | 6.775 | 4,278,889 | -0.23(-3.29%) |
Jul 19, 2006 | 6.650 | 7.011 | 6.650 | 7.006 | 2,394,754 | +0.30(+4.45%) |
Jul 18, 2006 | 6.716 | 6.753 | 6.607 | 6.708 | 1,917,617 | -0.00(-0.06%) |
Jul 17, 2006 | 6.655 | 6.806 | 6.624 | 6.712 | 1,888,319 | -0.03(-0.45%) |
Jul 14, 2006 | 6.894 | 6.915 | 6.652 | 6.742 | 2,779,813 | -0.12(-1.69%) |
Jul 13, 2006 | 6.994 | 6.996 | 6.841 | 6.858 | 1,993,652 | -0.13(-1.93%) |
Jul 12, 2006 | 7.090 | 7.165 | 6.961 | 6.993 | 2,795,159 | -0.15(-2.05%) |
Jul 11, 2006 | 6.946 | 7.156 | 6.911 | 7.139 | 2,311,744 | +0.17(+2.43%) |
Jul 10, 2006 | 7.010 | 7.027 | 6.943 | 6.970 | 1,877,158 | -0.04(-0.59%) |
Jul 07, 2006 | 7.082 | 7.093 | 6.983 | 7.011 | 2,406,613 | -0.08(-1.09%) |
Jul 06, 2006 | 7.252 | 7.267 | 7.053 | 7.089 | 1,344,215 | -0.17(-2.39%) |
Jul 05, 2006 | 7.411 | 7.413 | 7.244 | 7.262 | 1,771,128 | -0.21(-2.78%) |
Jul 03, 2006 | 7.340 | 7.479 | 7.320 | 7.470 | 912,420 | +0.14(+1.90%) |
Jun 30, 2006 | 7.268 | 7.358 | 7.251 | 7.331 | 2,884,448 | +0.11(+1.47%) |
Jun 29, 2006 | 7.027 | 7.225 | 6.966 | 7.225 | 4,670,923 | +0.20(+2.82%) |
Jun 28, 2006 | 6.953 | 7.034 | 6.880 | 7.027 | 1,287,015 | +0.03(+0.49%) |
Jun 27, 2006 | 6.993 | 7.039 | 6.958 | 6.993 | 2,373,130 | +0.05(+0.76%) |
Jun 26, 2006 | 6.980 | 7.016 | 6.910 | 6.940 | 1,210,282 | -0.07(-0.94%) |
Jun 23, 2006 | 7.004 | 7.079 | 6.933 | 7.006 | 1,557,671 | -0.03(-0.39%) |
Jun 22, 2006 | 7.153 | 7.172 | 6.980 | 7.033 | 2,804,925 | -0.13(-1.82%) |
Jun 21, 2006 | 6.948 | 7.185 | 6.948 | 7.163 | 2,541,942 | +0.26(+3.76%) |
Jun 20, 2006 | 6.991 | 7.034 | 6.870 | 6.904 | 2,048,760 | -0.09(-1.25%) |
Jun 19, 2006 | 7.073 | 7.113 | 6.913 | 6.991 | 1,637,892 | -0.09(-1.34%) |
Jun 16, 2006 | 7.020 | 7.126 | 6.958 | 7.086 | 2,548,220 | +0.07(+0.94%) |
Jun 15, 2006 | 6.937 | 7.168 | 6.931 | 7.020 | 2,865,614 | +0.18(+2.58%) |
Jun 14, 2006 | 6.809 | 6.931 | 6.776 | 6.844 | 2,286,631 | +0.04(+0.53%) |
Jun 13, 2006 | 7.093 | 7.153 | 6.774 | 6.808 | 5,029,473 | -0.41(-5.66%) |
Jun 12, 2006 | 7.270 | 7.288 | 7.189 | 7.216 | 3,626,662 | +0.03(+0.46%) |
Jun 09, 2006 | 7.155 | 7.271 | 7.100 | 7.184 | 4,343,763 | +0.16(+2.24%) |
Jun 08, 2006 | 6.971 | 7.040 | 6.752 | 7.026 | 5,273,622 | -0.03(-0.49%) |
Jun 07, 2006 | 7.148 | 7.215 | 7.032 | 7.060 | 1,988,769 | -0.11(-1.50%) |
Jun 06, 2006 | 7.168 | 7.186 | 7.039 | 7.168 | 4,013,115 | -0.10(-1.34%) |
Jun 05, 2006 | 7.483 | 7.483 | 7.237 | 7.265 | 2,373,130 | -0.25(-3.34%) |
Jun 02, 2006 | 7.512 | 7.539 | 7.410 | 7.516 | 2,016,672 | +0.05(+0.67%) |
Jun 01, 2006 | 7.348 | 7.506 | 7.290 | 7.466 | 1,727,878 | -0.03(-0.42%) |
May 31, 2006 | 7.452 | 7.596 | 7.423 | 7.497 | 2,343,832 | +0.01(+0.13%) |
May 30, 2006 | 7.509 | 7.515 | 7.421 | 7.487 | 2,175,020 | -0.02(-0.29%) |
May 26, 2006 | 7.452 | 7.565 | 7.450 | 7.509 | 1,822,748 | +0.06(+0.83%) |
May 25, 2006 | 7.297 | 7.510 | 7.297 | 7.447 | 2,837,711 | +0.25(+3.49%) |
May 24, 2006 | 7.182 | 7.290 | 7.033 | 7.196 | 2,089,219 | -0.05(-0.71%) |
May 23, 2006 | 7.308 | 7.396 | 7.245 | 7.248 | 1,487,915 | -0.05(-0.67%) |
May 22, 2006 | 7.254 | 7.337 | 7.024 | 7.297 | 3,664,330 | -0.02(-0.22%) |
May 19, 2006 | 7.251 | 7.409 | 7.184 | 7.313 | 3,031,635 | +0.06(+0.87%) |
May 18, 2006 | 7.440 | 7.442 | 7.249 | 7.249 | 3,575,739 | -0.16(-2.22%) |
May 17, 2006 | 7.538 | 7.628 | 7.353 | 7.414 | 2,688,431 | -0.19(-2.56%) |
May 16, 2006 | 7.634 | 7.717 | 7.576 | 7.609 | 1,677,653 | +0.01(+0.15%) |
May 15, 2006 | 7.755 | 7.786 | 7.513 | 7.598 | 4,822,993 | -0.27(-3.37%) |
May 12, 2006 | 8.028 | 8.034 | 7.816 | 7.863 | 3,318,336 | -0.23(-2.82%) |
May 11, 2006 | 8.171 | 8.276 | 8.085 | 8.091 | 2,745,632 | -0.11(-1.36%) |
May 10, 2006 | 8.028 | 8.227 | 8.011 | 8.203 | 3,226,257 | +0.14(+1.72%) |
May 09, 2006 | 8.128 | 8.174 | 8.029 | 8.064 | 2,245,475 | +0.01(+0.18%) |
May 08, 2006 | 7.981 | 8.064 | 7.930 | 8.049 | 1,789,264 | +0.11(+1.34%) |
May 05, 2006 | 7.846 | 7.989 | 7.846 | 7.943 | 1,296,083 | +0.13(+1.71%) |
May 04, 2006 | 7.863 | 7.962 | 7.799 | 7.810 | 1,783,684 | -0.06(-0.82%) |
May 03, 2006 | 7.866 | 7.966 | 7.821 | 7.874 | 1,674,863 | +0.01(+0.11%) |
May 02, 2006 | 7.715 | 7.870 | 7.707 | 7.866 | 2,624,952 | +0.18(+2.29%) |
May 01, 2006 | 7.713 | 7.740 | 7.591 | 7.690 | 2,788,183 | +0.07(+0.94%) |
Apr 28, 2006 | 7.677 | 7.747 | 7.583 | 7.618 | 2,422,657 | -0.03(-0.34%) |
Apr 27, 2006 | 7.715 | 7.856 | 7.609 | 7.644 | 3,367,863 | -0.25(-3.21%) |
Apr 26, 2006 | 7.804 | 7.912 | 7.766 | 7.897 | 3,111,856 | +0.13(+1.70%) |
Apr 25, 2006 | 7.939 | 8.022 | 7.684 | 7.766 | 5,197,587 | -0.13(-1.67%) |
Apr 24, 2006 | 7.885 | 7.989 | 7.819 | 7.897 | 2,649,367 | +0.03(+0.44%) |
Apr 21, 2006 | 7.985 | 8.014 | 7.830 | 7.863 | 2,859,335 | -0.05(-0.65%) |
Apr 20, 2006 | 8.032 | 8.032 | 7.892 | 7.915 | 1,670,678 | -0.08(-1.02%) |
Apr 19, 2006 | 8.114 | 8.190 | 7.932 | 7.996 | 4,154,721 | -0.05(-0.57%) |
Apr 18, 2006 | 7.801 | 8.049 | 7.801 | 8.042 | 2,283,143 | +0.32(+4.18%) |
Apr 17, 2006 | 7.727 | 7.831 | 7.700 | 7.720 | 2,282,446 | +0.03(+0.43%) |
Apr 13, 2006 | 7.595 | 7.695 | 7.589 | 7.687 | 1,984,584 | +0.09(+1.21%) |
Apr 12, 2006 | 7.486 | 7.616 | 7.464 | 7.595 | 1,549,998 | +0.08(+1.13%) |
Apr 11, 2006 | 7.525 | 7.586 | 7.505 | 7.510 | 2,020,160 | -0.01(-0.11%) |
Apr 10, 2006 | 7.469 | 7.522 | 7.449 | 7.519 | 1,942,730 | +0.07(+0.94%) |
Apr 07, 2006 | 7.536 | 7.571 | 7.426 | 7.449 | 2,005,511 | -0.08(-1.09%) |
Apr 06, 2006 | 7.469 | 7.548 | 7.447 | 7.530 | 2,795,857 | +0.06(+0.86%) |
Apr 05, 2006 | 7.325 | 7.475 | 7.325 | 7.466 | 4,106,589 | +0.13(+1.74%) |
Apr 04, 2006 | 7.280 | 7.344 | 7.249 | 7.338 | 2,532,873 | +0.07(+0.91%) |
Apr 03, 2006 | 7.168 | 7.419 | 7.168 | 7.272 | 3,294,619 | +0.11(+1.52%) |
Mar 31, 2006 | 7.050 | 7.191 | 7.037 | 7.163 | 2,627,743 | +0.11(+1.54%) |
Mar 30, 2006 | 6.953 | 7.110 | 6.947 | 7.054 | 5,817,029 | +0.19(+2.73%) |
Mar 29, 2006 | 6.881 | 6.897 | 6.829 | 6.867 | 3,950,334 | -0.08(-1.09%) |
Mar 28, 2006 | 7.037 | 7.037 | 6.867 | 6.943 | 2,576,820 | -0.09(-1.28%) |
Mar 27, 2006 | 7.042 | 7.155 | 6.987 | 7.033 | 1,074,954 | -0.01(-0.12%) |
Mar 24, 2006 | 7.016 | 7.076 | 6.956 | 7.042 | 983,572 | +0.03(+0.37%) |
Mar 23, 2006 | 7.013 | 7.024 | 6.903 | 7.016 | 2,647,972 | +0.01(+0.12%) |
Mar 22, 2006 | 7.105 | 7.115 | 6.996 | 7.007 | 3,328,800 | -0.10(-1.43%) |
Mar 21, 2006 | 7.181 | 7.232 | 7.062 | 7.109 | 1,909,944 | -0.12(-1.70%) |
Mar 20, 2006 | 7.232 | 7.254 | 7.118 | 7.232 | 2,410,799 | -0.06(-0.83%) |
Mar 17, 2006 | 7.353 | 7.366 | 7.271 | 7.292 | 1,727,878 | -0.04(-0.61%) |
Mar 16, 2006 | 7.304 | 7.371 | 7.303 | 7.337 | 1,819,260 | +0.05(+0.67%) |
Mar 15, 2006 | 7.225 | 7.393 | 7.202 | 7.288 | 4,367,480 | +0.15(+2.05%) |
Mar 14, 2006 | 7.129 | 7.186 | 7.073 | 7.142 | 1,109,832 | +0.01(+0.20%) |
Mar 13, 2006 | 7.125 | 7.152 | 7.103 | 7.128 | 1,839,489 | -0.01(-0.20%) |
Mar 10, 2006 | 7.103 | 7.228 | 7.037 | 7.142 | 1,956,681 | -0.01(-0.18%) |
Mar 09, 2006 | 7.225 | 7.272 | 7.138 | 7.155 | 1,487,915 | -0.05(-0.68%) |
Mar 08, 2006 | 7.340 | 7.340 | 7.141 | 7.204 | 5,746,574 | -0.15(-2.05%) |
Mar 07, 2006 | 7.354 | 7.426 | 7.268 | 7.354 | 2,311,744 | -0.11(-1.54%) |
Mar 06, 2006 | 7.476 | 7.487 | 7.373 | 7.469 | 1,669,980 | -0.05(-0.71%) |
Mar 03, 2006 | 7.566 | 7.568 | 7.489 | 7.522 | 1,290,502 | -0.04(-0.53%) |
Mar 02, 2006 | 7.496 | 7.598 | 7.469 | 7.562 | 1,612,779 | +0.06(+0.76%) |