Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.600 | 9.630 | 9.520 | 9.580 | 36,200 | -0.02(-0.21%) |
Apr 27, 2007 | 9.510 | 9.600 | 9.510 | 9.600 | 12,700 | +0.02(+0.21%) |
Apr 26, 2007 | 9.500 | 9.580 | 9.470 | 9.580 | 16,500 | +0.07(+0.74%) |
Apr 25, 2007 | 9.550 | 9.570 | 9.440 | 9.510 | 21,500 | -0.07(-0.73%) |
Apr 24, 2007 | 9.460 | 9.600 | 9.460 | 9.580 | 89,100 | +0.12(+1.27%) |
Apr 23, 2007 | 9.550 | 9.560 | 9.260 | 9.460 | 68,700 | -0.09(-0.94%) |
Apr 20, 2007 | 9.500 | 9.570 | 9.500 | 9.550 | 9,300 | -0.01(-0.10%) |
Apr 19, 2007 | 9.550 | 9.590 | 9.350 | 9.560 | 49,100 | +0.02(+0.21%) |
Apr 18, 2007 | 9.460 | 9.580 | 9.310 | 9.540 | 173,800 | +0.05(+0.53%) |
Apr 17, 2007 | 9.440 | 9.490 | 9.310 | 9.490 | 19,200 | +0.05(+0.53%) |
Apr 16, 2007 | 9.540 | 9.540 | 9.300 | 9.440 | 141,300 | +0.13(+1.40%) |
Apr 13, 2007 | 9.020 | 9.310 | 9.000 | 9.310 | 24,200 | +0.26(+2.87%) |
Apr 12, 2007 | 9.200 | 9.240 | 8.290 | 9.050 | 16,900 | -0.10(-1.09%) |
Apr 11, 2007 | 9.220 | 9.220 | 8.770 | 9.150 | 24,400 | -0.06(-0.65%) |
Apr 10, 2007 | 9.240 | 9.240 | 9.160 | 9.210 | 13,400 | +0.07(+0.77%) |
Apr 09, 2007 | 9.280 | 9.300 | 9.030 | 9.140 | 20,100 | -0.14(-1.51%) |
Apr 05, 2007 | 9.300 | 9.310 | 9.240 | 9.280 | 9,400 | +0.00(+0.00%) |
Apr 04, 2007 | 9.250 | 9.300 | 9.250 | 9.280 | 8,200 | -0.02(-0.22%) |
Apr 03, 2007 | 9.250 | 9.300 | 9.250 | 9.300 | 66,900 | -0.01(-0.11%) |
Apr 02, 2007 | 9.110 | 9.340 | 9.030 | 9.310 | 52,200 | +0.21(+2.31%) |
Mar 30, 2007 | 9.080 | 9.180 | 9.075 | 9.100 | 29,700 | +0.01(+0.11%) |
Mar 29, 2007 | 9.200 | 9.200 | 9.070 | 9.090 | 36,300 | -0.05(-0.55%) |
Mar 28, 2007 | 9.200 | 9.200 | 9.050 | 9.140 | 18,200 | +0.00(+0.00%) |
Mar 27, 2007 | 9.090 | 9.190 | 8.990 | 9.140 | 34,700 | +0.07(+0.77%) |
Mar 26, 2007 | 9.080 | 9.230 | 9.070 | 9.070 | 53,000 | +0.04(+0.44%) |
Mar 23, 2007 | 9.000 | 9.100 | 8.990 | 9.030 | 65,300 | +0.05(+0.56%) |
Mar 22, 2007 | 8.950 | 9.130 | 8.950 | 8.980 | 61,500 | -0.05(-0.55%) |
Mar 21, 2007 | 9.090 | 9.190 | 8.980 | 9.030 | 55,100 | -0.02(-0.22%) |
Mar 20, 2007 | 9.170 | 9.170 | 8.810 | 9.050 | 116,400 | -0.02(-0.22%) |
Mar 19, 2007 | 9.050 | 9.120 | 9.010 | 9.070 | 55,500 | -0.02(-0.22%) |
Mar 16, 2007 | 9.160 | 9.250 | 8.920 | 9.090 | 78,300 | -0.02(-0.22%) |
Mar 15, 2007 | 8.970 | 9.110 | 8.940 | 9.110 | 43,700 | +0.12(+1.33%) |
Mar 14, 2007 | 8.970 | 9.070 | 8.770 | 8.990 | 49,100 | -0.08(-0.88%) |
Mar 13, 2007 | 9.290 | 9.290 | 8.870 | 9.070 | 64,600 | -0.22(-2.37%) |
Mar 12, 2007 | 9.530 | 9.640 | 9.070 | 9.290 | 75,200 | -0.31(-3.23%) |
Mar 09, 2007 | 9.560 | 9.660 | 9.500 | 9.600 | 39,700 | +0.08(+0.84%) |
Mar 08, 2007 | 9.380 | 9.780 | 9.240 | 9.520 | 116,200 | +0.14(+1.49%) |
Mar 07, 2007 | 9.300 | 9.490 | 9.150 | 9.380 | 58,800 | +0.18(+1.96%) |
Mar 06, 2007 | 9.450 | 9.450 | 9.050 | 9.200 | 57,700 | -0.25(-2.65%) |
Mar 05, 2007 | 9.350 | 9.600 | 9.250 | 9.450 | 44,800 | +0.11(+1.18%) |
Mar 02, 2007 | 8.930 | 9.370 | 8.860 | 9.340 | 41,900 | +0.39(+4.36%) |
Mar 01, 2007 | 8.960 | 9.050 | 8.850 | 8.950 | 25,600 | -0.01(-0.11%) |
Feb 28, 2007 | 8.960 | 9.020 | 8.490 | 8.960 | 32,800 | +0.10(+1.13%) |
Feb 27, 2007 | 8.830 | 9.050 | 8.175 | 8.860 | 53,500 | +0.00(+0.00%) |
Feb 26, 2007 | 8.860 | 9.050 | 8.720 | 8.860 | 31,100 | -0.03(-0.34%) |
Feb 23, 2007 | 8.740 | 8.890 | 8.710 | 8.890 | 18,000 | +0.15(+1.72%) |
Feb 22, 2007 | 8.780 | 8.780 | 8.630 | 8.740 | 33,700 | +0.03(+0.34%) |
Feb 21, 2007 | 8.680 | 8.750 | 8.647 | 8.710 | 38,200 | +0.04(+0.46%) |
Feb 20, 2007 | 8.650 | 8.690 | 8.600 | 8.670 | 34,200 | +0.06(+0.70%) |
Feb 16, 2007 | 8.600 | 8.650 | 8.550 | 8.610 | 47,800 | +0.02(+0.23%) |
Feb 15, 2007 | 8.590 | 8.600 | 8.540 | 8.590 | 31,100 | -0.01(-0.12%) |
Feb 14, 2007 | 8.650 | 8.690 | 8.570 | 8.600 | 31,400 | +0.04(+0.47%) |
Feb 13, 2007 | 8.550 | 8.640 | 8.550 | 8.560 | 35,500 | -0.07(-0.81%) |
Feb 12, 2007 | 8.650 | 8.670 | 8.600 | 8.630 | 19,900 | +0.03(+0.35%) |
Feb 09, 2007 | 8.580 | 8.600 | 8.510 | 8.600 | 34,200 | +0.05(+0.58%) |
Feb 08, 2007 | 8.450 | 8.590 | 8.450 | 8.550 | 54,900 | +0.01(+0.12%) |
Feb 07, 2007 | 8.460 | 8.590 | 8.450 | 8.540 | 27,900 | -0.06(-0.70%) |
Feb 06, 2007 | 8.520 | 8.600 | 8.500 | 8.600 | 20,700 | +0.03(+0.35%) |
Feb 05, 2007 | 8.550 | 8.690 | 8.480 | 8.570 | 36,000 | -0.03(-0.35%) |
Feb 02, 2007 | 8.530 | 8.620 | 8.520 | 8.600 | 25,700 | +0.02(+0.23%) |
Feb 01, 2007 | 8.540 | 8.650 | 8.540 | 8.580 | 54,400 | +0.04(+0.47%) |
Jan 31, 2007 | 8.530 | 8.580 | 8.530 | 8.540 | 15,600 | -0.01(-0.12%) |
Jan 30, 2007 | 8.540 | 8.600 | 8.530 | 8.550 | 27,300 | -0.04(-0.47%) |
Jan 29, 2007 | 8.580 | 8.600 | 8.540 | 8.590 | 44,700 | +0.04(+0.47%) |
Jan 26, 2007 | 8.450 | 8.580 | 8.450 | 8.550 | 32,400 | +0.05(+0.59%) |
Jan 25, 2007 | 8.520 | 8.540 | 8.450 | 8.500 | 31,000 | -0.02(-0.23%) |
Jan 24, 2007 | 8.520 | 8.540 | 8.470 | 8.520 | 43,500 | +0.02(+0.24%) |
Jan 23, 2007 | 8.480 | 8.530 | 8.480 | 8.500 | 48,100 | +0.04(+0.47%) |
Jan 22, 2007 | 8.450 | 8.500 | 8.430 | 8.460 | 34,800 | +0.00(+0.00%) |
Jan 19, 2007 | 8.460 | 8.500 | 8.420 | 8.460 | 26,900 | +0.01(+0.12%) |
Jan 18, 2007 | 8.400 | 8.500 | 8.390 | 8.450 | 52,600 | +0.00(+0.00%) |
Jan 17, 2007 | 8.450 | 8.470 | 8.351 | 8.450 | 45,200 | -0.02(-0.24%) |
Jan 16, 2007 | 8.370 | 8.480 | 8.350 | 8.470 | 64,100 | +0.11(+1.32%) |
Jan 12, 2007 | 8.350 | 8.400 | 8.330 | 8.360 | 50,000 | +0.05(+0.60%) |
Jan 11, 2007 | 8.350 | 8.350 | 8.290 | 8.310 | 49,900 | +0.01(+0.12%) |
Jan 10, 2007 | 8.150 | 8.330 | 8.150 | 8.300 | 50,600 | +0.12(+1.47%) |
Jan 09, 2007 | 8.200 | 8.280 | 8.140 | 8.180 | 64,500 | +0.08(+0.99%) |
Jan 08, 2007 | 8.389 | 8.390 | 8.080 | 8.100 | 26,400 | -0.22(-2.64%) |
Jan 05, 2007 | 8.380 | 8.390 | 8.282 | 8.320 | 18,200 | +0.01(+0.12%) |
Jan 04, 2007 | 8.260 | 8.380 | 8.180 | 8.310 | 31,200 | -0.08(-0.95%) |
Jan 03, 2007 | 8.260 | 8.390 | 8.150 | 8.390 | 52,400 | +0.09(+1.08%) |
Dec 29, 2006 | 8.200 | 8.340 | 8.190 | 8.300 | 230,500 | +0.00(+0.00%) |
Dec 28, 2006 | 8.150 | 8.300 | 8.000 | 8.300 | 30,200 | +0.11(+1.34%) |
Dec 27, 2006 | 7.880 | 8.450 | 7.810 | 8.190 | 28,300 | +0.34(+4.33%) |
Dec 26, 2006 | 7.750 | 7.980 | 7.750 | 7.850 | 39,700 | +0.15(+1.95%) |
Dec 22, 2006 | 7.720 | 7.790 | 7.700 | 7.700 | 12,000 | -0.05(-0.65%) |
Dec 21, 2006 | 7.710 | 7.770 | 7.700 | 7.750 | 13,800 | +0.05(+0.65%) |
Dec 20, 2006 | 7.680 | 7.730 | 7.680 | 7.700 | 4,800 | -0.01(-0.13%) |
Dec 19, 2006 | 7.680 | 7.750 | 7.620 | 7.710 | 21,400 | -0.04(-0.52%) |
Dec 18, 2006 | 7.690 | 7.750 | 7.640 | 7.750 | 11,000 | +0.00(+0.00%) |
Dec 15, 2006 | 7.730 | 7.750 | 7.720 | 7.750 | 8,500 | +0.01(+0.13%) |
Dec 14, 2006 | 7.750 | 7.750 | 7.680 | 7.740 | 5,100 | -0.01(-0.13%) |
Dec 13, 2006 | 7.650 | 7.760 | 7.650 | 7.750 | 4,600 | +0.04(+0.52%) |
Dec 12, 2006 | 7.680 | 7.720 | 7.670 | 7.710 | 7,600 | +0.03(+0.39%) |
Dec 11, 2006 | 7.660 | 7.690 | 7.540 | 7.680 | 126,300 | +0.01(+0.13%) |
Dec 08, 2006 | 7.650 | 7.740 | 7.600 | 7.670 | 54,000 | -0.03(-0.39%) |
Dec 07, 2006 | 7.720 | 7.720 | 7.670 | 7.700 | 10,200 | -0.02(-0.26%) |
Dec 06, 2006 | 7.750 | 7.790 | 7.610 | 7.720 | 20,500 | +0.02(+0.26%) |
Dec 05, 2006 | 7.820 | 7.880 | 7.600 | 7.700 | 58,800 | -0.17(-2.16%) |
Dec 04, 2006 | 7.800 | 7.900 | 7.800 | 7.870 | 2,700 | +0.02(+0.21%) |
Dec 01, 2006 | 7.850 | 7.870 | 7.810 | 7.853 | 4,500 | +0.04(+0.55%) |
Nov 30, 2006 | 7.720 | 7.820 | 7.720 | 7.810 | 3,800 | -0.01(-0.13%) |
Nov 29, 2006 | 7.829 | 7.870 | 7.810 | 7.820 | 13,400 | -0.01(-0.13%) |
Nov 28, 2006 | 7.770 | 7.830 | 7.770 | 7.830 | 8,900 | +0.00(+0.00%) |
Nov 27, 2006 | 7.750 | 7.830 | 7.710 | 7.830 | 16,900 | +0.03(+0.38%) |
Nov 24, 2006 | 7.800 | 7.821 | 7.750 | 7.800 | 7,600 | -0.01(-0.13%) |
Nov 22, 2006 | 7.850 | 7.860 | 7.730 | 7.810 | 15,500 | +0.08(+1.03%) |
Nov 21, 2006 | 7.860 | 7.860 | 7.710 | 7.730 | 12,400 | -0.13(-1.65%) |
Nov 20, 2006 | 7.800 | 7.880 | 7.800 | 7.860 | 5,000 | -0.03(-0.38%) |
Nov 17, 2006 | 7.900 | 7.950 | 7.750 | 7.890 | 23,500 | -0.03(-0.38%) |
Nov 16, 2006 | 7.940 | 7.950 | 7.910 | 7.920 | 12,100 | -0.02(-0.25%) |
Nov 15, 2006 | 7.890 | 7.940 | 7.750 | 7.940 | 36,900 | +0.05(+0.63%) |
Nov 14, 2006 | 7.880 | 7.930 | 7.750 | 7.890 | 44,400 | +0.05(+0.64%) |
Nov 13, 2006 | 7.880 | 7.900 | 7.690 | 7.840 | 45,700 | -0.14(-1.75%) |
Nov 10, 2006 | 7.800 | 7.980 | 7.800 | 7.980 | 13,900 | +0.08(+1.01%) |
Nov 09, 2006 | 8.210 | 8.210 | 7.850 | 7.900 | 92,900 | -0.31(-3.78%) |
Nov 08, 2006 | 8.110 | 8.250 | 8.110 | 8.210 | 16,500 | +0.01(+0.12%) |
Nov 07, 2006 | 8.280 | 8.374 | 8.020 | 8.200 | 15,800 | -0.04(-0.49%) |
Nov 06, 2006 | 8.260 | 8.320 | 8.200 | 8.240 | 60,200 | +0.08(+0.98%) |
Nov 03, 2006 | 8.350 | 8.370 | 8.000 | 8.160 | 30,100 | -0.19(-2.28%) |
Nov 02, 2006 | 8.250 | 8.370 | 8.230 | 8.350 | 61,800 | +0.07(+0.85%) |
Nov 01, 2006 | 8.110 | 8.290 | 8.080 | 8.280 | 91,200 | +0.21(+2.60%) |
Oct 31, 2006 | 7.800 | 8.070 | 7.800 | 8.070 | 60,600 | +0.15(+1.89%) |
Oct 30, 2006 | 7.760 | 7.940 | 7.760 | 7.920 | 77,600 | +0.06(+0.76%) |
Oct 27, 2006 | 7.850 | 7.870 | 7.830 | 7.860 | 45,700 | +0.01(+0.13%) |
Oct 26, 2006 | 7.840 | 7.850 | 7.811 | 7.850 | 27,600 | +0.05(+0.64%) |
Oct 25, 2006 | 7.790 | 7.810 | 7.770 | 7.800 | 16,000 | +0.02(+0.26%) |
Oct 24, 2006 | 7.750 | 7.800 | 7.740 | 7.780 | 26,700 | -0.01(-0.13%) |
Oct 23, 2006 | 7.770 | 7.820 | 7.750 | 7.790 | 10,500 | +0.09(+1.17%) |
Oct 20, 2006 | 7.780 | 7.800 | 7.700 | 7.700 | 9,000 | -0.08(-1.03%) |
Oct 19, 2006 | 7.730 | 7.780 | 7.720 | 7.780 | 25,300 | +0.06(+0.78%) |
Oct 18, 2006 | 7.700 | 7.750 | 7.600 | 7.720 | 28,700 | -0.02(-0.26%) |
Oct 17, 2006 | 7.640 | 7.740 | 7.630 | 7.740 | 7,000 | +0.09(+1.18%) |
Oct 16, 2006 | 7.649 | 7.770 | 7.630 | 7.650 | 49,700 | +0.05(+0.66%) |
Oct 13, 2006 | 7.650 | 7.650 | 7.590 | 7.600 | 23,600 | -0.05(-0.65%) |
Oct 12, 2006 | 7.450 | 7.720 | 7.400 | 7.650 | 87,300 | +0.18(+2.41%) |
Oct 11, 2006 | 7.490 | 7.490 | 7.390 | 7.470 | 18,000 | -0.02(-0.27%) |
Oct 10, 2006 | 7.390 | 7.500 | 7.390 | 7.490 | 19,500 | +0.15(+2.04%) |
Oct 09, 2006 | 7.420 | 7.420 | 7.340 | 7.340 | 12,800 | -0.05(-0.68%) |
Oct 06, 2006 | 7.370 | 7.400 | 7.360 | 7.390 | 3,600 | +0.05(+0.68%) |
Oct 05, 2006 | 7.260 | 7.420 | 7.260 | 7.340 | 30,700 | +0.04(+0.55%) |
Oct 04, 2006 | 7.330 | 7.400 | 7.260 | 7.300 | 4,900 | -0.05(-0.68%) |
Oct 03, 2006 | 7.480 | 7.480 | 7.320 | 7.350 | 11,900 | -0.10(-1.34%) |
Oct 02, 2006 | 7.370 | 7.490 | 7.370 | 7.450 | 23,600 | -0.02(-0.27%) |
Sep 29, 2006 | 7.380 | 7.490 | 7.380 | 7.470 | 26,800 | +0.06(+0.81%) |
Sep 28, 2006 | 7.320 | 7.450 | 7.320 | 7.410 | 18,400 | +0.10(+1.37%) |
Sep 27, 2006 | 7.300 | 7.380 | 7.300 | 7.310 | 9,500 | +0.01(+0.14%) |
Sep 26, 2006 | 7.240 | 7.310 | 7.240 | 7.300 | 17,900 | +0.00(+0.00%) |
Sep 25, 2006 | 7.190 | 7.300 | 7.180 | 7.300 | 2,000 | +0.10(+1.39%) |
Sep 22, 2006 | 7.150 | 7.200 | 7.150 | 7.200 | 13,000 | +0.05(+0.70%) |
Sep 21, 2006 | 7.100 | 7.180 | 7.050 | 7.150 | 35,800 | -0.01(-0.14%) |
Sep 20, 2006 | 7.130 | 7.240 | 7.130 | 7.160 | 30,400 | -0.05(-0.69%) |
Sep 19, 2006 | 7.300 | 7.300 | 7.130 | 7.210 | 22,300 | -0.14(-1.90%) |
Sep 18, 2006 | 7.410 | 7.440 | 7.300 | 7.350 | 6,400 | -0.08(-1.08%) |
Sep 15, 2006 | 7.370 | 7.440 | 7.351 | 7.430 | 8,800 | +0.01(+0.13%) |
Sep 14, 2006 | 7.340 | 7.420 | 7.340 | 7.420 | 8,300 | +0.08(+1.09%) |
Sep 13, 2006 | 7.250 | 7.399 | 7.250 | 7.340 | 6,200 | +0.04(+0.55%) |
Sep 12, 2006 | 7.380 | 7.380 | 7.230 | 7.300 | 15,600 | -0.15(-2.01%) |
Sep 11, 2006 | 7.440 | 7.460 | 7.310 | 7.450 | 3,700 | -0.04(-0.53%) |
Sep 08, 2006 | 7.400 | 7.490 | 7.400 | 7.490 | 4,400 | +0.01(+0.13%) |
Sep 07, 2006 | 7.450 | 7.500 | 7.440 | 7.480 | 17,600 | -0.02(-0.27%) |
Sep 06, 2006 | 7.350 | 7.500 | 7.350 | 7.500 | 17,600 | +0.15(+2.04%) |
Sep 05, 2006 | 7.270 | 7.400 | 7.250 | 7.350 | 31,300 | +0.05(+0.68%) |
Sep 01, 2006 | 7.240 | 7.300 | 7.220 | 7.300 | 8,100 | +0.05(+0.69%) |
Aug 31, 2006 | 7.300 | 7.320 | 7.230 | 7.250 | 12,500 | -0.04(-0.55%) |
Aug 30, 2006 | 7.290 | 7.300 | 7.250 | 7.290 | 3,800 | +0.02(+0.28%) |
Aug 29, 2006 | 7.290 | 7.300 | 7.270 | 7.270 | 5,400 | -0.01(-0.14%) |
Aug 28, 2006 | 7.250 | 7.300 | 7.250 | 7.280 | 5,600 | +0.00(+0.00%) |
Aug 25, 2006 | 7.280 | 7.300 | 7.220 | 7.280 | 13,300 | +0.00(+0.00%) |
Aug 24, 2006 | 7.220 | 7.280 | 7.220 | 7.280 | 9,300 | +0.04(+0.55%) |
Aug 23, 2006 | 7.280 | 7.300 | 7.220 | 7.240 | 10,700 | +0.00(+0.00%) |
Aug 22, 2006 | 7.250 | 7.290 | 7.200 | 7.240 | 8,800 | -0.01(-0.14%) |
Aug 21, 2006 | 7.300 | 7.300 | 7.250 | 7.250 | 15,000 | -0.08(-1.12%) |
Aug 18, 2006 | 7.400 | 7.400 | 7.300 | 7.332 | 12,600 | -0.09(-1.19%) |
Aug 17, 2006 | 7.400 | 7.420 | 7.390 | 7.420 | 11,600 | +0.03(+0.41%) |
Aug 16, 2006 | 7.370 | 7.400 | 7.370 | 7.390 | 9,300 | -0.05(-0.67%) |
Aug 15, 2006 | 7.450 | 7.460 | 7.300 | 7.440 | 16,500 | +0.09(+1.22%) |
Aug 14, 2006 | 7.300 | 7.360 | 7.150 | 7.350 | 102,600 | +0.06(+0.82%) |
Aug 11, 2006 | 7.350 | 7.400 | 7.240 | 7.290 | 38,800 | -0.04(-0.55%) |
Aug 10, 2006 | 7.210 | 7.330 | 7.210 | 7.330 | 8,900 | +0.03(+0.41%) |
Aug 09, 2006 | 7.320 | 7.320 | 7.250 | 7.300 | 5,400 | -0.01(-0.14%) |
Aug 08, 2006 | 7.300 | 7.330 | 7.250 | 7.310 | 7,800 | -0.02(-0.27%) |
Aug 07, 2006 | 7.200 | 7.340 | 7.200 | 7.330 | 13,900 | +0.05(+0.69%) |
Aug 04, 2006 | 7.280 | 7.310 | 7.280 | 7.280 | 12,500 | +0.01(+0.14%) |
Aug 03, 2006 | 7.410 | 7.410 | 7.100 | 7.270 | 33,000 | -0.15(-2.02%) |
Aug 02, 2006 | 7.350 | 7.440 | 7.350 | 7.420 | 17,300 | +0.02(+0.27%) |
Aug 01, 2006 | 7.400 | 7.470 | 7.350 | 7.400 | 29,600 | -0.03(-0.40%) |
Jul 31, 2006 | 7.450 | 7.450 | 7.360 | 7.430 | 4,700 | +0.04(+0.54%) |
Jul 28, 2006 | 7.440 | 7.440 | 7.300 | 7.390 | 11,000 | -0.05(-0.67%) |
Jul 27, 2006 | 7.350 | 7.450 | 7.300 | 7.440 | 12,500 | +0.02(+0.27%) |
Jul 26, 2006 | 7.480 | 7.480 | 7.280 | 7.420 | 8,600 | -0.03(-0.40%) |
Jul 25, 2006 | 7.300 | 7.450 | 7.300 | 7.450 | 300 | +0.06(+0.81%) |
Jul 24, 2006 | 7.470 | 7.480 | 7.390 | 7.390 | 7,500 | -0.10(-1.34%) |
Jul 21, 2006 | 7.330 | 7.500 | 7.260 | 7.490 | 12,900 | +0.07(+0.94%) |
Jul 20, 2006 | 7.490 | 7.520 | 7.340 | 7.420 | 24,500 | -0.10(-1.33%) |
Jul 19, 2006 | 7.500 | 7.550 | 7.450 | 7.520 | 14,000 | -0.07(-0.92%) |
Jul 18, 2006 | 7.580 | 7.600 | 7.500 | 7.590 | 57,400 | +0.10(+1.34%) |
Jul 17, 2006 | 7.330 | 7.500 | 7.300 | 7.490 | 38,200 | +0.06(+0.81%) |
Jul 14, 2006 | 7.550 | 7.550 | 7.280 | 7.430 | 53,400 | -0.16(-2.11%) |
Jul 13, 2006 | 7.530 | 7.600 | 7.450 | 7.590 | 76,600 | -0.04(-0.52%) |
Jul 12, 2006 | 7.550 | 7.640 | 7.500 | 7.630 | 21,600 | +0.05(+0.66%) |
Jul 11, 2006 | 7.610 | 7.620 | 7.510 | 7.580 | 18,600 | -0.11(-1.43%) |
Jul 10, 2006 | 7.680 | 7.700 | 7.680 | 7.690 | 10,300 | +0.01(+0.13%) |
Jul 07, 2006 | 7.680 | 7.690 | 7.630 | 7.680 | 21,900 | +0.00(+0.00%) |
Jul 06, 2006 | 7.740 | 7.740 | 7.650 | 7.680 | 12,100 | -0.07(-0.90%) |
Jul 05, 2006 | 7.730 | 7.750 | 7.670 | 7.750 | 37,400 | +0.02(+0.26%) |
Jul 03, 2006 | 7.650 | 7.730 | 7.630 | 7.730 | 27,000 | +0.02(+0.26%) |
Jun 30, 2006 | 7.650 | 7.730 | 7.650 | 7.710 | 35,200 | +0.00(+0.00%) |
Jun 29, 2006 | 7.690 | 7.720 | 7.670 | 7.710 | 16,200 | +0.03(+0.39%) |
Jun 28, 2006 | 7.680 | 7.680 | 7.600 | 7.680 | 19,800 | -0.01(-0.13%) |
Jun 27, 2006 | 7.580 | 7.690 | 7.580 | 7.690 | 24,500 | +0.09(+1.18%) |
Jun 26, 2006 | 7.480 | 7.640 | 7.480 | 7.600 | 20,400 | +0.07(+0.93%) |
Jun 23, 2006 | 7.600 | 7.630 | 7.500 | 7.530 | 28,200 | -0.11(-1.44%) |
Jun 22, 2006 | 7.500 | 7.640 | 7.430 | 7.640 | 24,100 | +0.04(+0.53%) |
Jun 21, 2006 | 7.500 | 7.600 | 7.500 | 7.600 | 30,200 | +0.05(+0.66%) |
Jun 20, 2006 | 7.530 | 7.550 | 7.500 | 7.550 | 11,700 | -0.04(-0.53%) |
Jun 19, 2006 | 7.520 | 7.590 | 7.480 | 7.590 | 8,600 | +0.00(+0.00%) |
Jun 16, 2006 | 7.580 | 7.590 | 7.560 | 7.590 | 4,200 | +0.01(+0.13%) |
Jun 15, 2006 | 7.700 | 7.730 | 7.400 | 7.580 | 75,000 | -0.18(-2.32%) |
Jun 14, 2006 | 7.700 | 7.770 | 7.640 | 7.760 | 47,900 | -0.01(-0.13%) |
Jun 13, 2006 | 7.780 | 7.850 | 7.700 | 7.770 | 49,200 | -0.06(-0.77%) |
Jun 12, 2006 | 7.850 | 7.880 | 7.756 | 7.830 | 17,900 | +0.00(+0.00%) |
Jun 09, 2006 | 7.780 | 7.852 | 7.550 | 7.830 | 27,300 | -0.02(-0.25%) |
Jun 08, 2006 | 7.480 | 7.850 | 7.430 | 7.850 | 44,500 | +0.07(+0.90%) |
Jun 07, 2006 | 7.790 | 7.790 | 7.690 | 7.780 | 6,700 | -0.01(-0.13%) |
Jun 06, 2006 | 7.800 | 7.800 | 7.700 | 7.790 | 21,900 | +0.00(+0.00%) |
Jun 05, 2006 | 7.850 | 7.850 | 7.720 | 7.790 | 15,500 | +0.02(+0.26%) |
Jun 02, 2006 | 7.750 | 7.840 | 7.660 | 7.770 | 16,000 | +0.08(+1.04%) |
Jun 01, 2006 | 7.600 | 7.750 | 7.600 | 7.690 | 30,000 | -0.01(-0.13%) |
May 31, 2006 | 7.560 | 7.750 | 7.520 | 7.700 | 50,600 | +0.04(+0.52%) |
May 30, 2006 | 7.650 | 7.690 | 7.600 | 7.660 | 11,700 | +0.02(+0.26%) |
May 26, 2006 | 7.700 | 7.700 | 7.560 | 7.640 | 15,600 | -0.06(-0.78%) |
May 25, 2006 | 7.600 | 7.700 | 7.550 | 7.700 | 14,600 | +0.02(+0.26%) |
May 24, 2006 | 7.600 | 7.680 | 7.410 | 7.680 | 30,400 | +0.03(+0.39%) |
May 23, 2006 | 7.500 | 7.680 | 7.500 | 7.650 | 34,100 | +0.10(+1.32%) |
May 22, 2006 | 7.520 | 7.560 | 7.450 | 7.550 | 50,300 | +0.03(+0.40%) |
May 19, 2006 | 7.650 | 7.680 | 7.390 | 7.520 | 28,600 | -0.05(-0.66%) |
May 18, 2006 | 7.600 | 7.690 | 7.520 | 7.570 | 20,600 | -0.11(-1.43%) |
May 17, 2006 | 7.680 | 7.700 | 7.630 | 7.680 | 15,500 | +0.01(+0.13%) |
May 16, 2006 | 7.700 | 7.700 | 7.550 | 7.670 | 29,100 | -0.01(-0.13%) |
May 15, 2006 | 7.720 | 7.750 | 7.520 | 7.680 | 52,400 | +0.02(+0.26%) |
May 12, 2006 | 7.550 | 7.660 | 7.450 | 7.660 | 50,800 | +0.11(+1.46%) |
May 11, 2006 | 7.590 | 7.590 | 7.400 | 7.550 | 111,800 | +0.01(+0.13%) |
May 10, 2006 | 7.330 | 7.610 | 7.330 | 7.540 | 51,800 | +0.21(+2.86%) |
May 09, 2006 | 7.200 | 7.330 | 7.110 | 7.330 | 135,000 | +0.05(+0.69%) |
May 08, 2006 | 7.250 | 7.300 | 7.200 | 7.280 | 98,700 | +0.03(+0.41%) |
May 05, 2006 | 7.180 | 7.250 | 7.110 | 7.250 | 32,500 | +0.07(+0.97%) |
May 04, 2006 | 7.060 | 7.230 | 7.020 | 7.180 | 24,600 | +0.12(+1.70%) |
May 03, 2006 | 7.100 | 7.100 | 6.950 | 7.060 | 81,600 | -0.10(-1.40%) |
May 02, 2006 | 7.200 | 7.240 | 7.040 | 7.160 | 50,200 | -0.04(-0.56%) |