Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.682 | 9.714 | 9.546 | 9.631 | 1,357,148 | -0.07(-0.69%) |
May 30, 2007 | 9.470 | 9.751 | 9.470 | 9.698 | 811,461 | +0.16(+1.71%) |
May 29, 2007 | 9.302 | 9.581 | 9.302 | 9.535 | 571,133 | +0.30(+3.30%) |
May 25, 2007 | 9.171 | 9.328 | 9.171 | 9.231 | 428,067 | +0.08(+0.85%) |
May 24, 2007 | 9.348 | 9.348 | 9.075 | 9.153 | 693,276 | -0.22(-2.30%) |
May 23, 2007 | 9.381 | 9.534 | 9.369 | 9.369 | 524,198 | -0.01(-0.08%) |
May 22, 2007 | 9.224 | 9.512 | 9.180 | 9.376 | 876,491 | +0.17(+1.84%) |
May 21, 2007 | 9.107 | 9.387 | 9.107 | 9.206 | 474,436 | +0.08(+0.91%) |
May 18, 2007 | 9.190 | 9.229 | 9.054 | 9.123 | 578,484 | -0.06(-0.67%) |
May 17, 2007 | 9.378 | 9.390 | 9.185 | 9.185 | 812,592 | -0.20(-2.13%) |
May 16, 2007 | 9.436 | 9.436 | 9.320 | 9.385 | 640,121 | -0.04(-0.43%) |
May 15, 2007 | 9.558 | 9.645 | 9.376 | 9.426 | 826,164 | -0.16(-1.66%) |
May 14, 2007 | 9.611 | 9.638 | 9.511 | 9.585 | 962,444 | -0.04(-0.42%) |
May 11, 2007 | 9.514 | 9.779 | 9.489 | 9.625 | 432,025 | +0.15(+1.55%) |
May 10, 2007 | 9.594 | 9.617 | 9.450 | 9.479 | 942,087 | -0.16(-1.65%) |
May 09, 2007 | 9.412 | 9.702 | 9.397 | 9.638 | 689,318 | +0.19(+2.02%) |
May 08, 2007 | 9.482 | 9.534 | 9.434 | 9.447 | 377,739 | -0.11(-1.11%) |
May 07, 2007 | 9.523 | 9.599 | 9.523 | 9.553 | 270,864 | +0.03(+0.28%) |
May 04, 2007 | 9.611 | 9.611 | 9.426 | 9.526 | 4,024,510 | -0.05(-0.48%) |
May 03, 2007 | 9.751 | 9.910 | 9.572 | 9.572 | 844,259 | -0.16(-1.67%) |
May 02, 2007 | 9.555 | 9.751 | 9.519 | 9.735 | 1,650,066 | +0.18(+1.89%) |
May 01, 2007 | 9.597 | 9.620 | 9.461 | 9.555 | 501,013 | -0.04(-0.44%) |
Apr 30, 2007 | 9.802 | 9.824 | 9.576 | 9.597 | 752,086 | -0.21(-2.13%) |
Apr 27, 2007 | 9.797 | 9.832 | 9.744 | 9.806 | 599,972 | -0.04(-0.36%) |
Apr 26, 2007 | 9.859 | 9.903 | 9.762 | 9.841 | 464,257 | -0.05(-0.48%) |
Apr 25, 2007 | 9.924 | 9.974 | 9.762 | 9.889 | 620,329 | +0.00(+0.00%) |
Apr 24, 2007 | 9.974 | 9.979 | 9.744 | 9.889 | 400,358 | -0.10(-0.96%) |
Apr 23, 2007 | 9.815 | 9.986 | 9.813 | 9.984 | 512,323 | +0.13(+1.27%) |
Apr 20, 2007 | 9.938 | 9.972 | 9.816 | 9.859 | 684,794 | +0.06(+0.63%) |
Apr 19, 2007 | 10.14 | 10.14 | 9.735 | 9.797 | 925,688 | -0.01(-0.13%) |
Apr 18, 2007 | 9.744 | 9.855 | 9.629 | 9.809 | 1,161,492 | -0.16(-1.65%) |
Apr 17, 2007 | 9.866 | 9.988 | 9.795 | 9.974 | 459,733 | +0.15(+1.55%) |
Apr 16, 2007 | 9.763 | 9.852 | 9.717 | 9.822 | 570,567 | +0.10(+1.06%) |
Apr 13, 2007 | 9.636 | 9.748 | 9.571 | 9.719 | 326,846 | +0.07(+0.68%) |
Apr 12, 2007 | 9.650 | 9.654 | 9.558 | 9.654 | 323,453 | -0.00(-0.02%) |
Apr 11, 2007 | 9.875 | 9.875 | 9.606 | 9.656 | 1,325,481 | -0.18(-1.87%) |
Apr 10, 2007 | 9.877 | 9.926 | 9.815 | 9.839 | 273,126 | -0.02(-0.25%) |
Apr 09, 2007 | 9.885 | 9.963 | 9.841 | 9.864 | 527,591 | -0.02(-0.21%) |
Apr 05, 2007 | 9.885 | 9.905 | 9.859 | 9.885 | 376,608 | +0.00(+0.00%) |
Apr 04, 2007 | 9.891 | 9.921 | 9.831 | 9.885 | 907,027 | +0.01(+0.11%) |
Apr 03, 2007 | 9.797 | 9.944 | 9.772 | 9.875 | 2,036,287 | +0.24(+2.50%) |
Apr 02, 2007 | 9.551 | 9.663 | 9.521 | 9.634 | 441,638 | +0.08(+0.87%) |
Mar 30, 2007 | 9.387 | 9.551 | 9.343 | 9.551 | 1,115,123 | +0.19(+2.02%) |
Mar 29, 2007 | 9.412 | 9.452 | 9.291 | 9.362 | 454,079 | +0.01(+0.11%) |
Mar 28, 2007 | 9.270 | 9.385 | 9.221 | 9.351 | 1,703,221 | +0.01(+0.11%) |
Mar 27, 2007 | 9.383 | 9.385 | 9.270 | 9.341 | 519,674 | -0.06(-0.64%) |
Mar 26, 2007 | 9.546 | 9.546 | 9.300 | 9.401 | 605,061 | -0.08(-0.86%) |
Mar 23, 2007 | 9.484 | 9.535 | 9.436 | 9.482 | 295,745 | +0.02(+0.19%) |
Mar 22, 2007 | 9.594 | 9.601 | 9.431 | 9.465 | 265,774 | -0.08(-0.89%) |
Mar 21, 2007 | 9.380 | 9.631 | 9.277 | 9.549 | 598,276 | +0.17(+1.81%) |
Mar 20, 2007 | 9.291 | 9.496 | 9.210 | 9.380 | 532,115 | +0.09(+0.95%) |
Mar 19, 2007 | 9.205 | 9.325 | 9.205 | 9.291 | 275,953 | +0.12(+1.35%) |
Mar 16, 2007 | 9.256 | 9.282 | 9.075 | 9.167 | 975,450 | -0.09(-0.94%) |
Mar 15, 2007 | 9.249 | 9.335 | 9.192 | 9.254 | 334,763 | -0.01(-0.15%) |
Mar 14, 2007 | 9.125 | 9.282 | 9.019 | 9.268 | 2,388,015 | +0.11(+1.18%) |
Mar 13, 2007 | 9.449 | 9.404 | 9.136 | 9.160 | 618,633 | -0.29(-3.05%) |
Mar 12, 2007 | 9.357 | 9.526 | 9.344 | 9.449 | 659,347 | +0.02(+0.19%) |
Mar 09, 2007 | 9.355 | 9.436 | 9.304 | 9.431 | 389,614 | +0.13(+1.39%) |
Mar 08, 2007 | 9.371 | 9.461 | 9.265 | 9.302 | 748,693 | -0.01(-0.13%) |
Mar 07, 2007 | 9.528 | 9.532 | 9.247 | 9.314 | 769,616 | -0.19(-2.03%) |
Mar 06, 2007 | 9.397 | 9.535 | 9.366 | 9.507 | 2,369,354 | +0.18(+1.90%) |
Mar 05, 2007 | 9.815 | 9.815 | 9.286 | 9.330 | 1,420,481 | -0.49(-5.02%) |
Mar 02, 2007 | 9.947 | 9.947 | 9.732 | 9.824 | 1,346,969 | -0.20(-2.03%) |
Mar 01, 2007 | 9.797 | 10.09 | 9.648 | 10.03 | 1,137,177 | +0.08(+0.80%) |
Feb 28, 2007 | 9.921 | 10.04 | 9.753 | 9.947 | 929,646 | +0.04(+0.36%) |
Feb 27, 2007 | 9.880 | 10.12 | 8.741 | 9.912 | 1,128,129 | -0.26(-2.57%) |
Feb 26, 2007 | 10.34 | 10.35 | 9.990 | 10.17 | 696,103 | -0.14(-1.32%) |
Feb 23, 2007 | 10.43 | 10.45 | 10.28 | 10.31 | 800,717 | -0.15(-1.44%) |
Feb 22, 2007 | 10.43 | 10.47 | 10.33 | 10.46 | 558,692 | +0.03(+0.31%) |
Feb 21, 2007 | 10.29 | 10.44 | 10.29 | 10.43 | 325,150 | -0.01(-0.07%) |
Feb 20, 2007 | 10.30 | 10.50 | 10.23 | 10.44 | 331,935 | +0.11(+1.04%) |
Feb 16, 2007 | 10.35 | 10.40 | 10.20 | 10.33 | 1,025,777 | -0.03(-0.31%) |
Feb 15, 2007 | 10.16 | 10.48 | 10.11 | 10.36 | 1,210,123 | +0.21(+2.02%) |
Feb 14, 2007 | 10.22 | 10.45 | 10.14 | 10.15 | 671,844 | -0.08(-0.81%) |
Feb 13, 2007 | 10.14 | 10.28 | 10.04 | 10.24 | 1,022,950 | +0.11(+1.05%) |
Feb 12, 2007 | 10.45 | 10.45 | 10.08 | 10.13 | 1,087,415 | -0.42(-3.99%) |
Feb 09, 2007 | 10.43 | 10.55 | 10.09 | 10.55 | 1,685,125 | +0.13(+1.27%) |
Feb 08, 2007 | 10.34 | 10.43 | 10.34 | 10.42 | 996,373 | +0.05(+0.49%) |
Feb 07, 2007 | 10.12 | 10.38 | 10.05 | 10.37 | 1,801,614 | +0.24(+2.32%) |
Feb 06, 2007 | 9.770 | 10.14 | 9.770 | 10.13 | 969,230 | +0.39(+3.95%) |
Feb 05, 2007 | 9.820 | 9.862 | 9.705 | 9.748 | 569,436 | -0.07(-0.68%) |
Feb 02, 2007 | 9.908 | 9.953 | 9.793 | 9.815 | 540,597 | -0.11(-1.16%) |
Feb 01, 2007 | 9.781 | 9.947 | 9.725 | 9.930 | 527,025 | +0.16(+1.67%) |
Jan 31, 2007 | 9.735 | 9.855 | 9.641 | 9.767 | 865,747 | +0.02(+0.24%) |
Jan 30, 2007 | 9.781 | 9.799 | 9.702 | 9.744 | 991,283 | -0.02(-0.18%) |
Jan 29, 2007 | 9.850 | 9.855 | 9.725 | 9.762 | 958,485 | -0.10(-1.02%) |
Jan 26, 2007 | 9.864 | 9.878 | 9.751 | 9.862 | 782,622 | -0.00(-0.02%) |
Jan 25, 2007 | 9.956 | 9.972 | 9.811 | 9.864 | 833,515 | -0.08(-0.78%) |
Jan 24, 2007 | 9.832 | 9.942 | 9.748 | 9.942 | 1,115,123 | +0.15(+1.52%) |
Jan 23, 2007 | 9.758 | 9.825 | 9.709 | 9.793 | 894,021 | -0.01(-0.09%) |
Jan 22, 2007 | 10.02 | 10.02 | 9.767 | 9.802 | 430,894 | -0.22(-2.17%) |
Jan 19, 2007 | 9.839 | 10.02 | 9.783 | 10.02 | 764,526 | +0.14(+1.47%) |
Jan 18, 2007 | 9.905 | 9.905 | 9.758 | 9.875 | 649,734 | -0.02(-0.16%) |
Jan 17, 2007 | 10.01 | 10.04 | 9.885 | 9.891 | 439,942 | -0.13(-1.29%) |
Jan 16, 2007 | 9.885 | 10.08 | 9.885 | 10.02 | 1,094,766 | +0.18(+1.81%) |
Jan 12, 2007 | 9.772 | 9.877 | 9.772 | 9.841 | 1,194,855 | +0.04(+0.38%) |
Jan 11, 2007 | 9.709 | 9.813 | 9.659 | 9.804 | 563,782 | +0.11(+1.17%) |
Jan 10, 2007 | 9.542 | 9.698 | 9.488 | 9.691 | 647,472 | +0.11(+1.13%) |
Jan 09, 2007 | 9.415 | 9.595 | 9.380 | 9.583 | 685,925 | +0.15(+1.61%) |
Jan 08, 2007 | 9.456 | 9.664 | 9.373 | 9.431 | 5,006,746 | -0.04(-0.43%) |
Jan 05, 2007 | 9.813 | 9.859 | 9.472 | 9.472 | 626,550 | -0.39(-3.91%) |
Jan 04, 2007 | 9.624 | 9.894 | 9.594 | 9.857 | 825,033 | +0.24(+2.44%) |
Jan 03, 2007 | 9.670 | 9.726 | 9.555 | 9.622 | 383,394 | -0.00(-0.04%) |
Dec 29, 2006 | 9.585 | 9.719 | 9.567 | 9.625 | 337,025 | +0.02(+0.24%) |
Dec 28, 2006 | 9.691 | 9.719 | 9.549 | 9.602 | 684,228 | -0.11(-1.13%) |
Dec 27, 2006 | 9.470 | 9.834 | 9.465 | 9.712 | 1,110,034 | +0.26(+2.79%) |
Dec 26, 2006 | 9.293 | 9.468 | 9.281 | 9.449 | 420,715 | +0.15(+1.60%) |
Dec 22, 2006 | 9.286 | 9.318 | 9.226 | 9.300 | 895,152 | -0.00(-0.04%) |
Dec 21, 2006 | 9.374 | 9.449 | 9.302 | 9.304 | 455,775 | -0.08(-0.83%) |
Dec 20, 2006 | 9.274 | 9.408 | 9.274 | 9.381 | 672,353 | +0.06(+0.68%) |
Dec 19, 2006 | 9.373 | 9.424 | 9.231 | 9.318 | 2,035,156 | -0.12(-1.26%) |
Dec 18, 2006 | 9.652 | 9.703 | 9.351 | 9.436 | 1,596,345 | -0.23(-2.38%) |
Dec 15, 2006 | 9.601 | 9.905 | 9.599 | 9.666 | 1,333,398 | +0.13(+1.32%) |
Dec 14, 2006 | 9.445 | 9.590 | 9.420 | 9.541 | 927,950 | +0.12(+1.31%) |
Dec 13, 2006 | 9.367 | 9.426 | 9.320 | 9.417 | 1,431,225 | +0.08(+0.83%) |
Dec 12, 2006 | 9.309 | 9.401 | 9.300 | 9.339 | 758,306 | +0.03(+0.32%) |
Dec 11, 2006 | 9.300 | 9.369 | 9.240 | 9.309 | 497,621 | +0.02(+0.21%) |
Dec 08, 2006 | 9.240 | 9.337 | 9.240 | 9.289 | 462,561 | +0.02(+0.17%) |
Dec 07, 2006 | 9.289 | 9.383 | 9.235 | 9.274 | 497,621 | -0.03(-0.29%) |
Dec 06, 2006 | 9.373 | 9.457 | 9.300 | 9.300 | 1,081,194 | +0.04(+0.44%) |
Dec 05, 2006 | 9.383 | 9.415 | 9.259 | 9.259 | 736,818 | -0.09(-0.93%) |
Dec 04, 2006 | 9.160 | 9.366 | 9.160 | 9.346 | 547,948 | +0.21(+2.28%) |
Dec 01, 2006 | 9.106 | 9.201 | 9.005 | 9.137 | 1,828,191 | -0.05(-0.58%) |
Nov 30, 2006 | 9.231 | 9.286 | 9.160 | 9.190 | 903,634 | -0.04(-0.44%) |
Nov 29, 2006 | 9.086 | 9.240 | 9.086 | 9.231 | 502,144 | +0.17(+1.89%) |
Nov 28, 2006 | 9.097 | 9.097 | 8.984 | 9.060 | 447,858 | -0.04(-0.47%) |
Nov 27, 2006 | 9.206 | 9.291 | 9.090 | 9.102 | 1,448,190 | -0.15(-1.61%) |
Nov 24, 2006 | 9.222 | 9.266 | 9.155 | 9.251 | 200,744 | -0.01(-0.06%) |
Nov 22, 2006 | 9.175 | 9.300 | 9.153 | 9.256 | 1,111,730 | +0.08(+0.91%) |
Nov 21, 2006 | 9.095 | 9.194 | 9.063 | 9.173 | 440,507 | +0.07(+0.72%) |
Nov 20, 2006 | 8.842 | 9.107 | 8.842 | 9.107 | 584,704 | +0.25(+2.81%) |
Nov 17, 2006 | 9.007 | 9.007 | 8.842 | 8.858 | 665,568 | -0.15(-1.67%) |
Nov 16, 2006 | 8.991 | 9.024 | 8.939 | 9.008 | 302,530 | +0.04(+0.47%) |
Nov 15, 2006 | 8.978 | 9.037 | 8.943 | 8.966 | 461,995 | -0.01(-0.14%) |
Nov 14, 2006 | 8.789 | 8.978 | 8.734 | 8.978 | 438,811 | +0.20(+2.26%) |
Nov 13, 2006 | 8.720 | 8.824 | 8.706 | 8.780 | 528,156 | +0.04(+0.49%) |
Nov 10, 2006 | 8.701 | 8.762 | 8.701 | 8.738 | 279,911 | +0.03(+0.35%) |
Nov 09, 2006 | 8.665 | 8.715 | 8.617 | 8.708 | 607,323 | +0.08(+0.90%) |
Nov 08, 2006 | 8.568 | 8.662 | 8.543 | 8.630 | 344,941 | +0.05(+0.62%) |
Nov 07, 2006 | 8.570 | 8.644 | 8.556 | 8.577 | 491,966 | -0.01(-0.10%) |
Nov 06, 2006 | 8.513 | 8.642 | 8.476 | 8.586 | 519,674 | +0.08(+0.98%) |
Nov 03, 2006 | 8.545 | 8.609 | 8.449 | 8.503 | 1,123,040 | -0.03(-0.31%) |
Nov 02, 2006 | 8.623 | 8.660 | 8.501 | 8.529 | 1,197,117 | -0.13(-1.49%) |
Nov 01, 2006 | 8.780 | 8.842 | 8.640 | 8.658 | 794,497 | -0.05(-0.63%) |
Oct 31, 2006 | 8.639 | 8.743 | 8.575 | 8.713 | 686,490 | +0.11(+1.23%) |
Oct 30, 2006 | 8.495 | 8.607 | 8.476 | 8.607 | 618,067 | +0.08(+0.95%) |
Oct 27, 2006 | 8.649 | 8.702 | 8.508 | 8.526 | 305,923 | -0.12(-1.43%) |
Oct 26, 2006 | 8.568 | 8.651 | 8.508 | 8.649 | 333,632 | +0.12(+1.39%) |
Oct 25, 2006 | 8.476 | 8.557 | 8.460 | 8.531 | 819,378 | +0.04(+0.48%) |
Oct 24, 2006 | 8.495 | 8.504 | 8.441 | 8.490 | 454,079 | -0.02(-0.27%) |
Oct 23, 2006 | 8.481 | 8.531 | 8.460 | 8.513 | 1,270,064 | +0.02(+0.27%) |
Oct 20, 2006 | 8.513 | 8.520 | 8.373 | 8.490 | 400,358 | +0.00(+0.02%) |
Oct 19, 2006 | 8.495 | 8.598 | 8.457 | 8.488 | 1,298,903 | -0.01(-0.08%) |
Oct 18, 2006 | 8.400 | 8.504 | 8.400 | 8.495 | 1,097,593 | +0.10(+1.14%) |
Oct 17, 2006 | 8.437 | 8.485 | 8.365 | 8.400 | 737,949 | -0.08(-0.96%) |
Oct 16, 2006 | 8.432 | 8.494 | 8.382 | 8.481 | 488,007 | +0.03(+0.33%) |
Oct 13, 2006 | 8.439 | 8.522 | 8.398 | 8.453 | 471,043 | -0.00(-0.04%) |
Oct 12, 2006 | 8.389 | 8.462 | 8.354 | 8.457 | 675,181 | +0.09(+1.04%) |
Oct 11, 2006 | 8.381 | 8.398 | 8.271 | 8.370 | 612,413 | -0.01(-0.13%) |
Oct 10, 2006 | 8.313 | 8.418 | 8.274 | 8.381 | 2,162,389 | +0.05(+0.59%) |
Oct 09, 2006 | 8.227 | 8.331 | 8.142 | 8.331 | 1,008,248 | +0.09(+1.09%) |
Oct 06, 2006 | 8.276 | 8.326 | 8.172 | 8.241 | 909,289 | -0.06(-0.70%) |
Oct 05, 2006 | 8.108 | 8.299 | 8.057 | 8.299 | 1,102,117 | +0.16(+2.00%) |
Oct 04, 2006 | 7.993 | 8.214 | 7.961 | 8.136 | 1,622,923 | +0.15(+1.88%) |
Oct 03, 2006 | 8.022 | 8.138 | 7.960 | 7.986 | 1,495,125 | -0.05(-0.68%) |
Oct 02, 2006 | 8.050 | 8.151 | 7.940 | 8.041 | 983,932 | -0.04(-0.53%) |
Sep 29, 2006 | 8.121 | 8.181 | 8.052 | 8.083 | 1,588,428 | -0.05(-0.59%) |
Sep 28, 2006 | 8.193 | 8.211 | 8.096 | 8.131 | 1,517,178 | -0.05(-0.65%) |
Sep 27, 2006 | 8.029 | 8.216 | 8.002 | 8.184 | 1,643,845 | +0.14(+1.71%) |
Sep 26, 2006 | 7.949 | 8.046 | 7.908 | 8.046 | 802,413 | +0.10(+1.22%) |
Sep 25, 2006 | 7.949 | 7.954 | 7.894 | 7.949 | 467,085 | +0.03(+0.36%) |
Sep 22, 2006 | 7.905 | 7.922 | 7.809 | 7.921 | 608,454 | -0.00(-0.02%) |
Sep 21, 2006 | 8.053 | 8.094 | 7.878 | 7.922 | 377,174 | -0.13(-1.63%) |
Sep 20, 2006 | 8.004 | 8.099 | 7.990 | 8.053 | 502,144 | +0.08(+0.98%) |
Sep 19, 2006 | 7.949 | 7.976 | 7.868 | 7.976 | 609,585 | +0.01(+0.09%) |
Sep 18, 2006 | 7.967 | 8.032 | 7.915 | 7.968 | 549,079 | -0.07(-0.86%) |
Sep 15, 2006 | 7.912 | 8.039 | 7.854 | 8.037 | 1,231,046 | +0.17(+2.16%) |
Sep 14, 2006 | 7.887 | 7.887 | 7.777 | 7.868 | 489,138 | -0.05(-0.58%) |
Sep 13, 2006 | 7.868 | 7.935 | 7.850 | 7.914 | 421,281 | +0.03(+0.34%) |
Sep 12, 2006 | 7.776 | 7.958 | 7.744 | 7.887 | 471,043 | +0.14(+1.78%) |
Sep 11, 2006 | 7.700 | 7.762 | 7.622 | 7.749 | 231,846 | +0.04(+0.46%) |
Sep 08, 2006 | 7.696 | 7.719 | 7.624 | 7.714 | 805,241 | +0.01(+0.16%) |
Sep 07, 2006 | 7.806 | 7.809 | 7.696 | 7.701 | 605,627 | -0.13(-1.63%) |
Sep 06, 2006 | 7.877 | 7.914 | 7.818 | 7.829 | 781,491 | -0.09(-1.16%) |
Sep 05, 2006 | 7.808 | 7.930 | 7.800 | 7.921 | 415,061 | +0.11(+1.45%) |
Sep 01, 2006 | 7.949 | 7.972 | 7.788 | 7.808 | 673,484 | -0.12(-1.52%) |
Aug 31, 2006 | 7.970 | 7.986 | 7.915 | 7.928 | 493,097 | -0.03(-0.40%) |
Aug 30, 2006 | 7.900 | 7.960 | 7.852 | 7.960 | 781,491 | +0.07(+0.94%) |
Aug 29, 2006 | 7.905 | 7.905 | 7.781 | 7.885 | 619,764 | -0.00(-0.04%) |
Aug 28, 2006 | 7.788 | 7.919 | 7.767 | 7.889 | 319,495 | +0.11(+1.43%) |
Aug 25, 2006 | 7.783 | 7.873 | 7.763 | 7.777 | 247,679 | -0.03(-0.36%) |
Aug 24, 2006 | 7.746 | 7.818 | 7.714 | 7.806 | 826,164 | +0.05(+0.66%) |
Aug 23, 2006 | 7.809 | 7.809 | 7.696 | 7.755 | 871,402 | -0.05(-0.70%) |
Aug 22, 2006 | 7.781 | 7.823 | 7.735 | 7.809 | 508,365 | -0.00(-0.05%) |
Aug 21, 2006 | 7.776 | 7.820 | 7.723 | 7.813 | 279,911 | +0.03(+0.43%) |
Aug 18, 2006 | 7.806 | 7.838 | 7.709 | 7.779 | 520,805 | -0.01(-0.16%) |
Aug 17, 2006 | 7.755 | 7.846 | 7.710 | 7.792 | 232,411 | +0.02(+0.23%) |
Aug 16, 2006 | 7.781 | 7.838 | 7.751 | 7.774 | 705,717 | -0.01(-0.09%) |
Aug 15, 2006 | 7.710 | 7.808 | 7.709 | 7.781 | 732,860 | +0.10(+1.34%) |
Aug 14, 2006 | 7.567 | 7.756 | 7.567 | 7.678 | 893,455 | +0.13(+1.73%) |
Aug 11, 2006 | 7.454 | 7.588 | 7.406 | 7.548 | 1,289,290 | +0.06(+0.83%) |
Aug 10, 2006 | 7.457 | 7.555 | 7.360 | 7.486 | 778,663 | -0.01(-0.09%) |
Aug 09, 2006 | 7.445 | 7.493 | 7.388 | 7.493 | 894,021 | +0.08(+1.03%) |
Aug 08, 2006 | 7.472 | 7.514 | 7.374 | 7.417 | 1,012,771 | -0.02(-0.26%) |
Aug 07, 2006 | 7.518 | 7.532 | 7.360 | 7.436 | 593,752 | -0.10(-1.29%) |
Aug 04, 2006 | 7.539 | 7.650 | 7.376 | 7.533 | 1,145,093 | +0.07(+0.88%) |
Aug 03, 2006 | 7.413 | 7.516 | 7.376 | 7.468 | 682,532 | +0.05(+0.67%) |
Aug 02, 2006 | 7.480 | 7.480 | 7.342 | 7.418 | 958,485 | -0.06(-0.83%) |
Aug 01, 2006 | 7.576 | 7.599 | 7.330 | 7.480 | 1,264,409 | -0.12(-1.56%) |
Jul 31, 2006 | 7.671 | 7.700 | 7.505 | 7.599 | 635,597 | -0.14(-1.81%) |
Jul 28, 2006 | 7.673 | 7.747 | 7.608 | 7.739 | 1,018,992 | +0.08(+1.11%) |
Jul 27, 2006 | 7.808 | 7.938 | 7.528 | 7.654 | 987,325 | -0.13(-1.68%) |
Jul 26, 2006 | 7.808 | 7.850 | 7.694 | 7.785 | 912,682 | -0.06(-0.72%) |
Jul 25, 2006 | 7.880 | 7.963 | 7.800 | 7.841 | 851,045 | -0.01(-0.14%) |
Jul 24, 2006 | 7.716 | 7.862 | 7.721 | 7.852 | 2,337,687 | +0.14(+1.76%) |
Jul 21, 2006 | 7.781 | 7.809 | 7.693 | 7.716 | 1,301,731 | -0.07(-0.84%) |
Jul 20, 2006 | 7.834 | 7.905 | 7.763 | 7.781 | 1,308,517 | -0.02(-0.32%) |
Jul 19, 2006 | 7.666 | 7.832 | 7.666 | 7.806 | 1,370,719 | +0.12(+1.54%) |
Jul 18, 2006 | 7.861 | 7.967 | 7.625 | 7.687 | 2,690,546 | -0.24(-3.03%) |
Jul 17, 2006 | 8.025 | 8.092 | 7.919 | 7.928 | 747,562 | -0.13(-1.60%) |
Jul 14, 2006 | 8.209 | 8.216 | 7.940 | 8.057 | 1,467,982 | -0.18(-2.15%) |
Jul 13, 2006 | 8.292 | 8.358 | 8.190 | 8.234 | 834,646 | -0.09(-1.08%) |
Jul 12, 2006 | 8.329 | 8.359 | 8.274 | 8.324 | 728,336 | -0.01(-0.06%) |
Jul 11, 2006 | 8.250 | 8.342 | 8.151 | 8.329 | 945,479 | +0.07(+0.88%) |
Jul 10, 2006 | 8.159 | 8.292 | 8.140 | 8.257 | 798,455 | +0.07(+0.91%) |
Jul 07, 2006 | 8.073 | 8.304 | 8.053 | 8.182 | 1,642,714 | +0.08(+1.03%) |
Jul 06, 2006 | 8.253 | 8.253 | 7.914 | 8.099 | 1,525,660 | +0.02(+0.20%) |
Jul 05, 2006 | 7.889 | 8.267 | 7.724 | 8.083 | 1,887,001 | +0.13(+1.60%) |
Jul 03, 2006 | 7.751 | 7.956 | 7.751 | 7.956 | 429,763 | +0.21(+2.65%) |
Jun 30, 2006 | 7.744 | 7.919 | 7.694 | 7.751 | 1,318,130 | +0.01(+0.11%) |
Jun 29, 2006 | 7.588 | 7.760 | 7.588 | 7.742 | 827,294 | +0.17(+2.27%) |
Jun 28, 2006 | 7.572 | 7.617 | 7.519 | 7.571 | 1,046,135 | -0.02(-0.21%) |
Jun 27, 2006 | 7.696 | 7.714 | 7.556 | 7.587 | 660,478 | -0.11(-1.42%) |
Jun 26, 2006 | 7.638 | 7.717 | 7.613 | 7.696 | 440,507 | +0.08(+1.09%) |
Jun 23, 2006 | 7.615 | 7.664 | 7.562 | 7.613 | 583,008 | -0.02(-0.21%) |
Jun 22, 2006 | 7.709 | 7.724 | 7.608 | 7.629 | 534,377 | -0.10(-1.35%) |
Jun 21, 2006 | 7.590 | 7.772 | 7.590 | 7.733 | 628,812 | +0.12(+1.53%) |
Jun 20, 2006 | 7.687 | 7.705 | 7.576 | 7.617 | 1,073,843 | -0.08(-1.03%) |
Jun 19, 2006 | 7.732 | 7.777 | 7.644 | 7.696 | 1,340,183 | -0.03(-0.34%) |
Jun 16, 2006 | 7.652 | 7.866 | 7.652 | 7.723 | 1,892,090 | +0.06(+0.74%) |
Jun 15, 2006 | 7.569 | 7.684 | 7.569 | 7.666 | 771,878 | +0.10(+1.29%) |
Jun 14, 2006 | 7.606 | 7.714 | 7.487 | 7.569 | 1,789,739 | -0.05(-0.70%) |
Jun 13, 2006 | 7.652 | 7.813 | 7.590 | 7.622 | 398,662 | -0.05(-0.69%) |
Jun 12, 2006 | 7.855 | 7.855 | 7.647 | 7.675 | 716,461 | -0.20(-2.54%) |
Jun 09, 2006 | 7.852 | 7.921 | 7.763 | 7.875 | 454,079 | +0.04(+0.52%) |
Jun 08, 2006 | 7.740 | 7.875 | 7.579 | 7.834 | 619,764 | +0.08(+0.98%) |
Jun 07, 2006 | 7.783 | 7.891 | 7.721 | 7.758 | 590,924 | -0.01(-0.16%) |
Jun 06, 2006 | 7.968 | 7.968 | 7.686 | 7.770 | 425,239 | -0.20(-2.46%) |
Jun 05, 2006 | 7.910 | 8.145 | 7.868 | 7.967 | 943,218 | +0.03(+0.40%) |
Jun 02, 2006 | 7.832 | 7.938 | 7.804 | 7.935 | 558,127 | +0.15(+1.93%) |