Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.418 | 9.478 | 9.214 | 9.231 | 499,359 | -0.21(-2.21%) |
Apr 27, 2007 | 9.478 | 9.517 | 9.352 | 9.440 | 295,398 | -0.10(-1.04%) |
Apr 26, 2007 | 9.539 | 9.572 | 9.418 | 9.539 | 294,125 | -0.04(-0.40%) |
Apr 25, 2007 | 9.539 | 9.616 | 9.467 | 9.577 | 284,127 | +0.08(+0.81%) |
Apr 24, 2007 | 9.495 | 9.544 | 9.407 | 9.500 | 316,484 | +0.01(+0.06%) |
Apr 23, 2007 | 9.709 | 9.709 | 9.467 | 9.495 | 301,760 | -0.21(-2.21%) |
Apr 20, 2007 | 9.847 | 9.852 | 9.577 | 9.709 | 514,992 | +0.21(+2.26%) |
Apr 19, 2007 | 9.478 | 9.561 | 9.396 | 9.495 | 283,036 | -0.09(-0.98%) |
Apr 18, 2007 | 9.550 | 9.693 | 9.550 | 9.588 | 398,469 | -0.02(-0.23%) |
Apr 17, 2007 | 9.605 | 9.649 | 9.550 | 9.610 | 389,925 | -0.04(-0.40%) |
Apr 16, 2007 | 9.489 | 9.649 | 9.484 | 9.649 | 328,300 | +0.19(+2.04%) |
Apr 13, 2007 | 9.324 | 9.456 | 9.280 | 9.456 | 265,040 | +0.11(+1.18%) |
Apr 12, 2007 | 9.286 | 9.352 | 9.209 | 9.346 | 286,490 | +0.03(+0.30%) |
Apr 11, 2007 | 9.352 | 9.352 | 9.242 | 9.319 | 495,178 | -0.06(-0.59%) |
Apr 10, 2007 | 9.269 | 9.374 | 9.269 | 9.374 | 347,388 | +0.07(+0.77%) |
Apr 09, 2007 | 9.335 | 9.363 | 9.242 | 9.302 | 319,575 | -0.05(-0.53%) |
Apr 05, 2007 | 9.368 | 9.390 | 9.341 | 9.352 | 411,194 | -0.03(-0.35%) |
Apr 04, 2007 | 9.368 | 9.434 | 9.302 | 9.385 | 408,830 | +0.00(+0.00%) |
Apr 03, 2007 | 9.203 | 9.396 | 9.203 | 9.385 | 297,761 | +0.18(+1.97%) |
Apr 02, 2007 | 9.280 | 9.280 | 9.071 | 9.203 | 393,197 | -0.07(-0.71%) |
Mar 30, 2007 | 9.319 | 9.379 | 9.181 | 9.269 | 482,816 | -0.06(-0.65%) |
Mar 29, 2007 | 9.352 | 9.407 | 9.231 | 9.330 | 172,694 | +0.05(+0.53%) |
Mar 28, 2007 | 9.313 | 9.357 | 9.253 | 9.280 | 255,587 | -0.10(-1.11%) |
Mar 27, 2007 | 9.456 | 9.473 | 9.346 | 9.385 | 224,320 | -0.13(-1.33%) |
Mar 26, 2007 | 9.533 | 9.539 | 9.418 | 9.511 | 211,232 | -0.06(-0.63%) |
Mar 23, 2007 | 9.522 | 9.599 | 9.522 | 9.572 | 201,779 | +0.00(+0.00%) |
Mar 22, 2007 | 9.654 | 9.654 | 9.467 | 9.572 | 399,014 | -0.11(-1.14%) |
Mar 21, 2007 | 9.434 | 9.698 | 9.401 | 9.682 | 372,474 | +0.24(+2.56%) |
Mar 20, 2007 | 9.330 | 9.440 | 9.313 | 9.440 | 181,056 | +0.09(+0.94%) |
Mar 19, 2007 | 9.269 | 9.445 | 9.269 | 9.352 | 318,666 | +0.10(+1.13%) |
Mar 16, 2007 | 9.341 | 9.379 | 9.236 | 9.247 | 674,416 | -0.09(-1.00%) |
Mar 15, 2007 | 9.242 | 9.346 | 9.231 | 9.341 | 289,581 | +0.13(+1.43%) |
Mar 14, 2007 | 9.049 | 9.214 | 8.983 | 9.209 | 605,884 | +0.27(+3.02%) |
Mar 13, 2007 | 9.286 | 9.214 | 8.917 | 8.939 | 614,064 | -0.35(-3.73%) |
Mar 12, 2007 | 9.264 | 9.286 | 9.214 | 9.286 | 172,512 | +0.03(+0.30%) |
Mar 09, 2007 | 9.264 | 9.297 | 9.187 | 9.258 | 255,042 | +0.06(+0.60%) |
Mar 08, 2007 | 9.269 | 9.313 | 9.137 | 9.203 | 427,918 | -0.02(-0.18%) |
Mar 07, 2007 | 9.242 | 9.275 | 9.154 | 9.220 | 572,254 | -0.07(-0.71%) |
Mar 06, 2007 | 9.110 | 9.330 | 9.060 | 9.286 | 546,622 | +0.23(+2.49%) |
Mar 05, 2007 | 9.165 | 9.286 | 9.049 | 9.060 | 651,148 | -0.21(-2.31%) |
Mar 02, 2007 | 9.379 | 9.407 | 9.269 | 9.275 | 530,625 | -0.17(-1.75%) |
Mar 01, 2007 | 9.324 | 9.467 | 9.110 | 9.440 | 679,908 | +0.00(+0.00%) |
Feb 28, 2007 | 9.495 | 9.627 | 9.418 | 9.440 | 550,622 | -0.10(-1.10%) |
Feb 27, 2007 | 9.786 | 9.819 | 9.544 | 9.544 | 524,263 | -0.38(-3.82%) |
Feb 26, 2007 | 10.01 | 10.06 | 9.830 | 9.924 | 413,012 | -0.05(-0.50%) |
Feb 23, 2007 | 9.995 | 10.01 | 9.924 | 9.973 | 244,135 | -0.06(-0.60%) |
Feb 22, 2007 | 10.03 | 10.06 | 9.979 | 10.03 | 332,845 | +0.00(+0.00%) |
Feb 21, 2007 | 9.968 | 10.07 | 9.946 | 10.03 | 317,212 | -0.01(-0.05%) |
Feb 20, 2007 | 9.984 | 10.04 | 9.880 | 10.04 | 366,657 | +0.10(+1.00%) |
Feb 16, 2007 | 9.885 | 9.957 | 9.885 | 9.940 | 347,388 | +0.06(+0.56%) |
Feb 15, 2007 | 9.858 | 9.940 | 9.858 | 9.885 | 372,474 | +0.03(+0.28%) |
Feb 14, 2007 | 9.814 | 9.918 | 9.753 | 9.858 | 416,816 | +0.03(+0.34%) |
Feb 13, 2007 | 9.775 | 9.841 | 9.737 | 9.825 | 211,695 | +0.08(+0.79%) |
Feb 12, 2007 | 9.737 | 9.792 | 9.665 | 9.748 | 247,770 | +0.04(+0.45%) |
Feb 09, 2007 | 9.797 | 9.847 | 9.632 | 9.704 | 270,857 | -0.09(-0.90%) |
Feb 08, 2007 | 9.819 | 9.830 | 9.698 | 9.792 | 251,224 | -0.06(-0.56%) |
Feb 07, 2007 | 9.792 | 9.847 | 9.704 | 9.847 | 409,921 | +0.06(+0.56%) |
Feb 06, 2007 | 9.682 | 9.847 | 9.660 | 9.792 | 451,913 | +0.14(+1.42%) |
Feb 05, 2007 | 9.753 | 9.753 | 9.638 | 9.654 | 313,940 | -0.13(-1.35%) |
Feb 02, 2007 | 9.797 | 9.808 | 9.720 | 9.786 | 293,943 | -0.01(-0.06%) |
Feb 01, 2007 | 9.726 | 9.792 | 9.638 | 9.792 | 470,819 | +0.12(+1.19%) |
Jan 31, 2007 | 9.682 | 9.808 | 9.632 | 9.676 | 667,508 | -0.05(-0.51%) |
Jan 30, 2007 | 9.797 | 9.814 | 9.704 | 9.726 | 514,265 | -0.01(-0.11%) |
Jan 29, 2007 | 9.627 | 9.764 | 9.627 | 9.737 | 414,284 | +0.07(+0.68%) |
Jan 26, 2007 | 9.610 | 9.687 | 9.495 | 9.671 | 259,404 | +0.11(+1.15%) |
Jan 25, 2007 | 9.709 | 9.764 | 9.511 | 9.561 | 370,111 | -0.23(-2.36%) |
Jan 24, 2007 | 9.693 | 9.792 | 9.671 | 9.792 | 209,414 | +0.09(+0.91%) |
Jan 23, 2007 | 9.555 | 9.704 | 9.440 | 9.704 | 464,274 | +0.12(+1.20%) |
Jan 22, 2007 | 9.709 | 9.709 | 9.418 | 9.588 | 557,893 | -0.14(-1.41%) |
Jan 19, 2007 | 9.555 | 9.742 | 9.456 | 9.726 | 343,388 | +0.14(+1.49%) |
Jan 18, 2007 | 9.682 | 9.759 | 9.478 | 9.583 | 434,644 | -0.13(-1.30%) |
Jan 17, 2007 | 9.726 | 9.808 | 9.649 | 9.709 | 262,495 | -0.02(-0.23%) |
Jan 16, 2007 | 9.957 | 9.957 | 9.726 | 9.731 | 342,843 | -0.19(-1.89%) |
Jan 12, 2007 | 9.940 | 9.940 | 9.880 | 9.918 | 135,246 | -0.01(-0.06%) |
Jan 11, 2007 | 9.863 | 10.00 | 9.830 | 9.924 | 206,687 | +0.10(+1.06%) |
Jan 10, 2007 | 9.819 | 9.896 | 9.764 | 9.819 | 197,416 | -0.07(-0.72%) |
Jan 09, 2007 | 9.929 | 9.929 | 9.698 | 9.891 | 261,041 | -0.04(-0.39%) |
Jan 08, 2007 | 9.814 | 9.984 | 9.682 | 9.929 | 372,110 | +0.09(+0.95%) |
Jan 05, 2007 | 9.891 | 10.09 | 9.819 | 9.836 | 311,576 | -0.32(-3.14%) |
Jan 04, 2007 | 10.08 | 10.18 | 9.946 | 10.15 | 307,032 | +0.07(+0.65%) |
Jan 03, 2007 | 10.04 | 10.34 | 10.01 | 10.09 | 514,992 | +0.04(+0.38%) |
Dec 29, 2006 | 10.15 | 10.24 | 10.05 | 10.05 | 264,858 | -0.14(-1.40%) |
Dec 28, 2006 | 10.25 | 10.37 | 10.19 | 10.19 | 275,038 | -0.12(-1.12%) |
Dec 27, 2006 | 10.14 | 10.31 | 10.12 | 10.31 | 310,304 | +0.22(+2.18%) |
Dec 26, 2006 | 9.841 | 10.11 | 9.841 | 10.09 | 154,879 | +0.24(+2.46%) |
Dec 22, 2006 | 9.830 | 9.907 | 9.797 | 9.847 | 201,234 | +0.00(+0.00%) |
Dec 21, 2006 | 9.968 | 10.01 | 9.814 | 9.847 | 436,643 | -0.12(-1.21%) |
Dec 20, 2006 | 9.885 | 9.968 | 9.885 | 9.968 | 172,876 | +0.08(+0.83%) |
Dec 19, 2006 | 9.764 | 9.957 | 9.764 | 9.885 | 307,032 | +0.04(+0.39%) |
Dec 18, 2006 | 10.12 | 10.12 | 9.830 | 9.847 | 296,307 | -0.25(-2.45%) |
Dec 15, 2006 | 10.03 | 10.11 | 9.973 | 10.09 | 579,525 | +0.08(+0.82%) |
Dec 14, 2006 | 9.957 | 10.07 | 9.957 | 10.01 | 209,414 | +0.09(+0.89%) |
Dec 13, 2006 | 9.957 | 9.979 | 9.858 | 9.924 | 217,413 | +0.03(+0.28%) |
Dec 12, 2006 | 9.896 | 9.940 | 9.797 | 9.896 | 291,217 | +0.01(+0.06%) |
Dec 11, 2006 | 9.808 | 9.891 | 9.742 | 9.891 | 230,501 | +0.07(+0.73%) |
Dec 08, 2006 | 9.759 | 9.869 | 9.731 | 9.819 | 294,307 | +0.02(+0.22%) |
Dec 07, 2006 | 9.841 | 9.918 | 9.731 | 9.797 | 224,138 | -0.03(-0.34%) |
Dec 06, 2006 | 9.902 | 9.946 | 9.808 | 9.830 | 384,290 | -0.10(-1.05%) |
Dec 05, 2006 | 9.935 | 10.04 | 9.891 | 9.935 | 346,661 | +0.02(+0.22%) |
Dec 04, 2006 | 9.665 | 9.962 | 9.665 | 9.913 | 445,005 | +0.25(+2.62%) |
Dec 01, 2006 | 9.649 | 9.891 | 9.577 | 9.660 | 335,754 | -0.20(-2.01%) |
Nov 30, 2006 | 9.814 | 9.858 | 9.698 | 9.858 | 340,480 | +0.03(+0.28%) |
Nov 29, 2006 | 9.709 | 9.841 | 9.627 | 9.830 | 429,008 | +0.09(+0.96%) |
Nov 28, 2006 | 9.588 | 9.737 | 9.588 | 9.737 | 232,137 | +0.10(+1.03%) |
Nov 27, 2006 | 9.825 | 9.825 | 9.627 | 9.638 | 445,551 | -0.24(-2.45%) |
Nov 24, 2006 | 9.814 | 9.902 | 9.770 | 9.880 | 133,065 | +0.01(+0.11%) |
Nov 22, 2006 | 9.995 | 10.05 | 9.847 | 9.869 | 362,657 | -0.25(-2.50%) |
Nov 21, 2006 | 10.10 | 10.15 | 10.06 | 10.12 | 222,502 | +0.01(+0.05%) |
Nov 20, 2006 | 10.09 | 10.15 | 10.01 | 10.12 | 295,579 | +0.02(+0.22%) |
Nov 17, 2006 | 10.11 | 10.14 | 10.07 | 10.09 | 189,963 | -0.01(-0.11%) |
Nov 16, 2006 | 10.06 | 10.12 | 9.979 | 10.11 | 271,948 | +0.08(+0.77%) |
Nov 15, 2006 | 9.885 | 10.09 | 9.863 | 10.03 | 428,281 | +0.14(+1.45%) |
Nov 14, 2006 | 9.665 | 9.885 | 9.583 | 9.885 | 301,396 | +0.22(+2.28%) |
Nov 13, 2006 | 9.577 | 9.720 | 9.555 | 9.665 | 250,861 | +0.09(+0.98%) |
Nov 10, 2006 | 9.462 | 9.654 | 9.462 | 9.572 | 394,470 | +0.12(+1.28%) |
Nov 09, 2006 | 9.616 | 9.621 | 9.401 | 9.451 | 236,682 | -0.15(-1.60%) |
Nov 08, 2006 | 9.478 | 9.643 | 9.473 | 9.605 | 345,024 | +0.10(+1.10%) |
Nov 07, 2006 | 9.412 | 9.605 | 9.412 | 9.500 | 473,909 | +0.06(+0.58%) |
Nov 06, 2006 | 9.286 | 9.451 | 9.231 | 9.445 | 448,641 | +0.20(+2.20%) |
Nov 03, 2006 | 9.209 | 9.291 | 9.132 | 9.242 | 264,676 | +0.08(+0.84%) |
Nov 02, 2006 | 9.104 | 9.220 | 9.082 | 9.165 | 306,305 | +0.00(+0.00%) |
Nov 01, 2006 | 9.346 | 9.352 | 9.143 | 9.165 | 330,300 | -0.15(-1.59%) |
Oct 31, 2006 | 9.429 | 9.484 | 9.302 | 9.313 | 361,203 | -0.13(-1.40%) |
Oct 30, 2006 | 9.445 | 9.555 | 9.423 | 9.445 | 428,463 | -0.02(-0.23%) |
Oct 27, 2006 | 9.605 | 9.698 | 9.462 | 9.467 | 263,586 | -0.18(-1.88%) |
Oct 26, 2006 | 9.489 | 9.649 | 9.407 | 9.649 | 335,026 | +0.17(+1.74%) |
Oct 25, 2006 | 9.429 | 9.489 | 9.390 | 9.484 | 406,831 | +0.09(+1.00%) |
Oct 24, 2006 | 9.341 | 9.407 | 9.330 | 9.390 | 291,944 | +0.04(+0.47%) |
Oct 23, 2006 | 9.330 | 9.401 | 9.280 | 9.346 | 469,183 | +0.14(+1.55%) |
Oct 20, 2006 | 9.429 | 9.429 | 9.198 | 9.203 | 519,537 | -0.20(-2.16%) |
Oct 19, 2006 | 9.352 | 9.434 | 9.335 | 9.407 | 278,855 | +0.06(+0.59%) |
Oct 18, 2006 | 9.363 | 9.412 | 9.335 | 9.352 | 290,308 | +0.00(+0.00%) |
Oct 17, 2006 | 9.253 | 9.379 | 9.231 | 9.352 | 244,316 | +0.04(+0.41%) |
Oct 16, 2006 | 9.352 | 9.407 | 9.297 | 9.313 | 422,464 | -0.03(-0.35%) |
Oct 13, 2006 | 9.352 | 9.385 | 9.291 | 9.346 | 365,930 | -0.01(-0.06%) |
Oct 12, 2006 | 9.187 | 9.352 | 9.187 | 9.352 | 295,943 | +0.19(+2.04%) |
Oct 11, 2006 | 9.231 | 9.236 | 9.071 | 9.165 | 310,667 | -0.08(-0.89%) |
Oct 10, 2006 | 9.324 | 9.335 | 9.203 | 9.247 | 223,957 | -0.07(-0.77%) |
Oct 09, 2006 | 9.181 | 9.324 | 9.154 | 9.319 | 266,312 | +0.14(+1.56%) |
Oct 06, 2006 | 9.330 | 9.286 | 9.137 | 9.176 | 162,150 | -0.15(-1.59%) |
Oct 05, 2006 | 9.236 | 9.324 | 9.137 | 9.324 | 236,863 | +0.09(+0.95%) |
Oct 04, 2006 | 8.989 | 9.242 | 8.989 | 9.236 | 278,128 | +0.23(+2.50%) |
Oct 03, 2006 | 9.011 | 9.132 | 8.972 | 9.011 | 175,057 | -0.03(-0.37%) |
Oct 02, 2006 | 9.132 | 9.181 | 9.005 | 9.044 | 280,491 | -0.12(-1.32%) |
Sep 29, 2006 | 9.291 | 9.330 | 9.159 | 9.165 | 345,024 | -0.17(-1.77%) |
Sep 28, 2006 | 9.352 | 9.352 | 9.269 | 9.330 | 273,402 | -0.02(-0.24%) |
Sep 27, 2006 | 9.247 | 9.352 | 9.231 | 9.352 | 225,593 | +0.06(+0.59%) |
Sep 26, 2006 | 9.242 | 9.352 | 9.170 | 9.297 | 437,916 | +0.01(+0.06%) |
Sep 25, 2006 | 9.033 | 9.324 | 9.033 | 9.291 | 365,384 | +0.23(+2.55%) |
Sep 22, 2006 | 9.165 | 9.165 | 9.005 | 9.060 | 249,043 | -0.10(-1.14%) |
Sep 21, 2006 | 9.352 | 9.352 | 9.121 | 9.165 | 383,381 | -0.19(-2.00%) |
Sep 20, 2006 | 9.203 | 9.352 | 9.203 | 9.352 | 293,580 | +0.19(+2.04%) |
Sep 19, 2006 | 9.088 | 9.170 | 8.967 | 9.165 | 345,933 | +0.06(+0.66%) |
Sep 18, 2006 | 9.121 | 9.269 | 9.044 | 9.104 | 305,214 | -0.08(-0.84%) |
Sep 15, 2006 | 9.247 | 9.269 | 9.110 | 9.181 | 641,332 | +0.01(+0.06%) |
Sep 14, 2006 | 9.165 | 9.192 | 9.082 | 9.176 | 246,498 | -0.05(-0.54%) |
Sep 13, 2006 | 9.181 | 9.236 | 9.143 | 9.225 | 336,844 | +0.04(+0.48%) |
Sep 12, 2006 | 9.022 | 9.198 | 9.005 | 9.181 | 340,480 | +0.18(+1.95%) |
Sep 11, 2006 | 8.912 | 9.033 | 8.890 | 9.005 | 245,589 | +0.02(+0.24%) |
Sep 08, 2006 | 8.835 | 9.011 | 8.829 | 8.983 | 328,482 | +0.15(+1.74%) |
Sep 07, 2006 | 8.923 | 8.961 | 8.829 | 8.829 | 232,137 | -0.13(-1.41%) |
Sep 06, 2006 | 8.967 | 8.989 | 8.895 | 8.956 | 185,237 | -0.07(-0.73%) |
Sep 05, 2006 | 8.961 | 9.077 | 8.939 | 9.022 | 178,511 | +0.06(+0.68%) |
Sep 01, 2006 | 9.016 | 9.033 | 8.939 | 8.961 | 232,319 | -0.04(-0.49%) |
Aug 31, 2006 | 9.011 | 9.049 | 8.989 | 9.005 | 526,808 | +0.00(+0.00%) |
Aug 30, 2006 | 9.016 | 9.055 | 8.983 | 9.005 | 731,314 | -0.08(-0.91%) |
Aug 29, 2006 | 9.077 | 9.104 | 8.978 | 9.088 | 697,321 | +0.03(+0.30%) |
Aug 28, 2006 | 9.049 | 9.093 | 9.033 | 9.060 | 890,375 | -0.02(-0.18%) |
Aug 25, 2006 | 9.038 | 9.126 | 9.016 | 9.077 | 157,424 | -0.02(-0.18%) |
Aug 24, 2006 | 9.016 | 9.099 | 8.972 | 9.093 | 214,322 | +0.07(+0.73%) |
Aug 23, 2006 | 9.159 | 9.214 | 8.945 | 9.027 | 338,117 | -0.13(-1.38%) |
Aug 22, 2006 | 9.077 | 9.159 | 9.077 | 9.154 | 375,019 | +0.08(+0.85%) |
Aug 21, 2006 | 9.110 | 9.137 | 9.077 | 9.077 | 124,521 | -0.10(-1.14%) |
Aug 18, 2006 | 9.209 | 9.209 | 9.104 | 9.181 | 210,141 | +0.01(+0.12%) |
Aug 17, 2006 | 9.088 | 9.187 | 9.082 | 9.170 | 160,878 | +0.05(+0.54%) |
Aug 16, 2006 | 9.110 | 9.132 | 9.033 | 9.121 | 320,302 | +0.07(+0.73%) |
Aug 15, 2006 | 8.857 | 9.055 | 8.857 | 9.055 | 327,937 | +0.31(+3.52%) |
Aug 14, 2006 | 8.807 | 8.906 | 8.714 | 8.747 | 199,416 | -0.01(-0.06%) |
Aug 11, 2006 | 8.802 | 8.802 | 8.697 | 8.752 | 149,426 | -0.06(-0.62%) |
Aug 10, 2006 | 8.664 | 8.851 | 8.664 | 8.807 | 239,227 | +0.09(+1.01%) |
Aug 09, 2006 | 8.912 | 8.956 | 8.697 | 8.719 | 277,219 | -0.12(-1.31%) |
Aug 08, 2006 | 8.967 | 9.077 | 8.796 | 8.835 | 327,755 | -0.08(-0.93%) |
Aug 07, 2006 | 8.961 | 8.972 | 8.884 | 8.917 | 299,033 | -0.09(-0.98%) |
Aug 04, 2006 | 9.132 | 9.187 | 8.857 | 9.005 | 330,300 | -0.02(-0.18%) |
Aug 03, 2006 | 8.802 | 9.077 | 8.719 | 9.022 | 439,370 | +0.17(+1.93%) |
Aug 02, 2006 | 8.967 | 9.071 | 8.851 | 8.851 | 451,913 | -0.10(-1.11%) |
Aug 01, 2006 | 9.038 | 9.044 | 8.912 | 8.950 | 200,325 | -0.15(-1.63%) |
Jul 31, 2006 | 9.093 | 9.132 | 8.939 | 9.099 | 391,925 | -0.05(-0.54%) |
Jul 28, 2006 | 8.884 | 9.203 | 8.884 | 9.148 | 381,745 | +0.31(+3.55%) |
Jul 27, 2006 | 9.049 | 9.077 | 8.829 | 8.835 | 305,214 | -0.18(-2.01%) |
Jul 26, 2006 | 9.093 | 9.126 | 8.884 | 9.016 | 607,702 | -0.12(-1.27%) |
Jul 25, 2006 | 8.950 | 9.132 | 8.818 | 9.132 | 805,846 | +0.19(+2.09%) |
Jul 24, 2006 | 8.725 | 8.945 | 8.719 | 8.945 | 281,400 | +0.23(+2.59%) |
Jul 21, 2006 | 8.769 | 8.802 | 8.527 | 8.719 | 399,923 | -0.05(-0.56%) |
Jul 20, 2006 | 8.950 | 8.978 | 8.752 | 8.769 | 366,657 | -0.20(-2.21%) |
Jul 19, 2006 | 8.681 | 8.967 | 8.664 | 8.967 | 429,008 | +0.29(+3.36%) |
Jul 18, 2006 | 8.560 | 8.675 | 8.477 | 8.675 | 299,579 | +0.17(+2.01%) |
Jul 17, 2006 | 8.433 | 8.571 | 8.428 | 8.505 | 279,037 | +0.08(+0.91%) |
Jul 14, 2006 | 8.439 | 8.510 | 8.334 | 8.428 | 304,487 | -0.01(-0.13%) |
Jul 13, 2006 | 8.571 | 8.582 | 8.395 | 8.439 | 312,667 | -0.14(-1.60%) |
Jul 12, 2006 | 8.769 | 8.791 | 8.560 | 8.576 | 268,130 | -0.23(-2.56%) |
Jul 11, 2006 | 8.719 | 8.802 | 8.543 | 8.802 | 274,129 | +0.04(+0.44%) |
Jul 10, 2006 | 8.708 | 8.796 | 8.670 | 8.763 | 153,788 | +0.10(+1.21%) |
Jul 07, 2006 | 8.758 | 8.857 | 8.653 | 8.659 | 389,925 | -0.10(-1.13%) |
Jul 06, 2006 | 8.675 | 8.758 | 8.664 | 8.758 | 243,771 | +0.10(+1.21%) |
Jul 05, 2006 | 8.796 | 8.796 | 8.631 | 8.653 | 250,861 | -0.14(-1.63%) |
Jul 03, 2006 | 8.692 | 8.802 | 8.659 | 8.796 | 175,057 | +0.12(+1.40%) |
Jun 30, 2006 | 8.862 | 8.862 | 8.571 | 8.675 | 1,541,160 | -0.15(-1.74%) |
Jun 29, 2006 | 8.543 | 8.829 | 8.532 | 8.829 | 483,362 | +0.36(+4.29%) |
Jun 28, 2006 | 8.516 | 8.571 | 8.417 | 8.466 | 312,849 | -0.02(-0.19%) |
Jun 27, 2006 | 8.648 | 8.675 | 8.472 | 8.483 | 461,548 | -0.15(-1.78%) |
Jun 26, 2006 | 8.483 | 8.664 | 8.356 | 8.637 | 408,467 | +0.21(+2.48%) |
Jun 23, 2006 | 8.538 | 8.538 | 8.378 | 8.428 | 418,465 | -0.10(-1.23%) |
Jun 22, 2006 | 8.648 | 8.648 | 8.455 | 8.532 | 581,525 | -0.13(-1.46%) |
Jun 21, 2006 | 8.527 | 8.703 | 8.499 | 8.659 | 745,130 | +0.14(+1.61%) |
Jun 20, 2006 | 8.576 | 8.664 | 8.521 | 8.521 | 458,457 | -0.07(-0.77%) |
Jun 19, 2006 | 8.796 | 8.829 | 8.549 | 8.587 | 307,759 | -0.21(-2.38%) |
Jun 16, 2006 | 8.912 | 8.928 | 8.747 | 8.796 | 1,356,649 | -0.12(-1.30%) |
Jun 15, 2006 | 8.791 | 8.934 | 8.719 | 8.912 | 277,946 | +0.20(+2.27%) |
Jun 14, 2006 | 8.763 | 8.829 | 8.615 | 8.714 | 250,134 | -0.03(-0.38%) |
Jun 13, 2006 | 8.719 | 8.890 | 8.697 | 8.747 | 372,110 | +0.01(+0.13%) |
Jun 12, 2006 | 8.912 | 8.912 | 8.730 | 8.736 | 461,184 | -0.13(-1.43%) |
Jun 09, 2006 | 9.077 | 9.077 | 8.862 | 8.862 | 245,044 | -0.20(-2.19%) |
Jun 08, 2006 | 8.851 | 9.071 | 8.780 | 9.060 | 397,015 | +0.12(+1.29%) |
Jun 07, 2006 | 8.879 | 9.082 | 8.879 | 8.945 | 331,936 | +0.07(+0.74%) |
Jun 06, 2006 | 8.747 | 8.884 | 8.747 | 8.879 | 447,550 | +0.12(+1.32%) |
Jun 05, 2006 | 9.077 | 9.077 | 8.752 | 8.763 | 464,093 | -0.31(-3.45%) |
Jun 02, 2006 | 9.181 | 9.198 | 8.989 | 9.077 | 278,128 | -0.04(-0.48%) |
Jun 01, 2006 | 8.868 | 9.121 | 8.868 | 9.121 | 309,940 | +0.25(+2.79%) |
May 31, 2006 | 8.862 | 8.961 | 8.813 | 8.873 | 320,666 | +0.04(+0.50%) |
May 30, 2006 | 9.143 | 9.143 | 8.824 | 8.829 | 278,855 | -0.28(-3.08%) |
May 26, 2006 | 9.154 | 9.165 | 9.033 | 9.110 | 261,586 | -0.02(-0.24%) |
May 25, 2006 | 9.077 | 9.132 | 9.033 | 9.132 | 338,299 | +0.08(+0.85%) |
May 24, 2006 | 8.972 | 9.077 | 8.857 | 9.055 | 456,094 | +0.15(+1.67%) |
May 23, 2006 | 9.022 | 9.060 | 8.906 | 8.906 | 509,175 | -0.04(-0.49%) |
May 22, 2006 | 8.994 | 9.060 | 8.697 | 8.950 | 486,816 | +0.17(+1.94%) |
May 19, 2006 | 8.543 | 8.818 | 8.516 | 8.780 | 386,835 | +0.24(+2.77%) |
May 18, 2006 | 8.692 | 8.785 | 8.527 | 8.543 | 364,112 | -0.14(-1.65%) |
May 17, 2006 | 8.659 | 8.719 | 8.527 | 8.686 | 392,106 | -0.06(-0.63%) |
May 16, 2006 | 8.774 | 8.851 | 8.736 | 8.741 | 389,925 | -0.06(-0.63%) |
May 15, 2006 | 8.741 | 8.868 | 8.642 | 8.796 | 629,697 | +0.09(+1.07%) |
May 12, 2006 | 8.813 | 8.824 | 8.703 | 8.703 | 606,974 | -0.10(-1.19%) |
May 11, 2006 | 8.978 | 9.000 | 8.807 | 8.807 | 383,926 | -0.17(-1.90%) |
May 10, 2006 | 8.994 | 9.022 | 8.967 | 8.978 | 514,992 | -0.05(-0.55%) |
May 09, 2006 | 9.044 | 9.044 | 8.967 | 9.027 | 229,228 | +0.00(+0.00%) |
May 08, 2006 | 9.121 | 9.165 | 9.016 | 9.027 | 189,054 | -0.09(-0.97%) |
May 05, 2006 | 8.989 | 9.198 | 8.967 | 9.115 | 345,206 | +0.15(+1.66%) |
May 04, 2006 | 8.967 | 9.044 | 8.950 | 8.967 | 127,611 | +0.00(+0.00%) |
May 03, 2006 | 9.077 | 9.121 | 8.934 | 8.967 | 251,770 | -0.09(-1.03%) |
May 02, 2006 | 8.890 | 9.060 | 8.840 | 9.060 | 301,942 | +0.16(+1.79%) |