Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.430 | 9.439 | 9.384 | 9.384 | 23,854 | -0.06(-0.63%) |
May 30, 2007 | 9.352 | 9.448 | 9.352 | 9.444 | 26,456 | +0.06(+0.64%) |
May 29, 2007 | 9.375 | 9.393 | 9.356 | 9.384 | 16,264 | +0.06(+0.59%) |
May 25, 2007 | 9.310 | 9.352 | 9.273 | 9.329 | 29,709 | +0.04(+0.40%) |
May 24, 2007 | 9.370 | 9.375 | 9.273 | 9.292 | 48,793 | -0.08(-0.84%) |
May 23, 2007 | 9.379 | 9.398 | 9.329 | 9.370 | 33,613 | +0.01(+0.10%) |
May 22, 2007 | 9.398 | 9.416 | 9.361 | 9.361 | 34,697 | -0.03(-0.34%) |
May 21, 2007 | 9.412 | 9.425 | 9.375 | 9.393 | 45,540 | -0.02(-0.20%) |
May 18, 2007 | 9.370 | 9.435 | 9.370 | 9.412 | 23,204 | +0.04(+0.44%) |
May 17, 2007 | 9.379 | 9.402 | 9.361 | 9.370 | 44,456 | -0.06(-0.68%) |
May 16, 2007 | 9.407 | 9.435 | 9.389 | 9.435 | 28,625 | +0.05(+0.54%) |
May 15, 2007 | 9.430 | 9.462 | 9.384 | 9.384 | 21,686 | -0.05(-0.49%) |
May 14, 2007 | 9.499 | 9.518 | 9.430 | 9.430 | 22,770 | -0.06(-0.68%) |
May 11, 2007 | 9.407 | 9.499 | 9.398 | 9.495 | 27,975 | +0.11(+1.13%) |
May 10, 2007 | 9.476 | 9.476 | 9.379 | 9.389 | 43,805 | -0.09(-0.92%) |
May 09, 2007 | 9.476 | 9.481 | 9.439 | 9.476 | 17,131 | +0.00(+0.05%) |
May 08, 2007 | 9.407 | 9.472 | 9.402 | 9.472 | 22,770 | +0.02(+0.20%) |
May 07, 2007 | 9.439 | 9.495 | 9.439 | 9.453 | 27,975 | +0.01(+0.15%) |
May 04, 2007 | 9.458 | 9.485 | 9.407 | 9.439 | 44,456 | -0.02(-0.20%) |
May 03, 2007 | 9.476 | 9.522 | 9.444 | 9.458 | 23,637 | -0.02(-0.19%) |
May 02, 2007 | 9.458 | 9.499 | 9.458 | 9.476 | 13,011 | +0.00(+0.05%) |
May 01, 2007 | 9.458 | 9.504 | 9.458 | 9.472 | 9,541 | +0.00(+0.00%) |
Apr 30, 2007 | 9.527 | 9.541 | 9.425 | 9.472 | 47,275 | +0.02(+0.20%) |
Apr 27, 2007 | 9.495 | 9.495 | 9.444 | 9.453 | 14,746 | -0.04(-0.39%) |
Apr 26, 2007 | 9.499 | 9.527 | 9.462 | 9.490 | 21,469 | +0.00(+0.05%) |
Apr 25, 2007 | 9.416 | 9.485 | 9.416 | 9.485 | 21,902 | +0.07(+0.73%) |
Apr 24, 2007 | 9.425 | 9.448 | 9.393 | 9.416 | 19,517 | -0.01(-0.10%) |
Apr 23, 2007 | 9.448 | 9.471 | 9.389 | 9.425 | 66,576 | -0.04(-0.39%) |
Apr 20, 2007 | 9.481 | 9.504 | 9.448 | 9.462 | 12,144 | +0.01(+0.15%) |
Apr 19, 2007 | 9.421 | 9.462 | 9.421 | 9.448 | 35,348 | -0.01(-0.10%) |
Apr 18, 2007 | 9.425 | 9.458 | 9.393 | 9.458 | 31,661 | +0.03(+0.29%) |
Apr 17, 2007 | 9.421 | 9.518 | 9.389 | 9.430 | 65,708 | +0.01(+0.10%) |
Apr 16, 2007 | 9.398 | 9.472 | 9.398 | 9.421 | 24,505 | +0.01(+0.15%) |
Apr 13, 2007 | 9.393 | 9.412 | 9.393 | 9.407 | 8,891 | -0.02(-0.20%) |
Apr 12, 2007 | 9.365 | 9.425 | 9.365 | 9.425 | 15,180 | +0.05(+0.54%) |
Apr 11, 2007 | 9.439 | 9.453 | 9.338 | 9.375 | 21,469 | -0.05(-0.54%) |
Apr 10, 2007 | 9.435 | 9.504 | 9.421 | 9.426 | 24,722 | -0.03(-0.34%) |
Apr 09, 2007 | 9.467 | 9.485 | 9.453 | 9.458 | 12,577 | +0.03(+0.34%) |
Apr 05, 2007 | 9.375 | 9.425 | 9.365 | 9.425 | 17,565 | +0.05(+0.54%) |
Apr 04, 2007 | 9.338 | 9.402 | 9.301 | 9.375 | 37,300 | +0.03(+0.35%) |
Apr 03, 2007 | 9.347 | 9.388 | 9.342 | 9.342 | 11,059 | +0.01(+0.15%) |
Apr 02, 2007 | 9.329 | 9.402 | 9.319 | 9.329 | 31,661 | -0.01(-0.10%) |
Mar 30, 2007 | 9.375 | 9.375 | 9.264 | 9.338 | 39,034 | -0.02(-0.20%) |
Mar 29, 2007 | 9.375 | 9.384 | 9.273 | 9.356 | 41,203 | +0.07(+0.79%) |
Mar 28, 2007 | 9.329 | 9.338 | 9.236 | 9.282 | 18,866 | -0.07(-0.74%) |
Mar 27, 2007 | 9.472 | 9.472 | 9.255 | 9.352 | 42,504 | -0.10(-1.07%) |
Mar 26, 2007 | 9.412 | 9.522 | 9.402 | 9.453 | 26,673 | -0.01(-0.15%) |
Mar 23, 2007 | 9.490 | 9.536 | 9.421 | 9.467 | 23,204 | +0.00(+0.05%) |
Mar 22, 2007 | 9.453 | 9.490 | 9.407 | 9.462 | 31,011 | -0.00(-0.05%) |
Mar 21, 2007 | 9.412 | 9.472 | 9.361 | 9.467 | 26,456 | +0.08(+0.83%) |
Mar 20, 2007 | 9.315 | 9.402 | 9.306 | 9.389 | 19,300 | +0.07(+0.74%) |
Mar 19, 2007 | 9.398 | 9.398 | 9.315 | 9.319 | 24,722 | -0.05(-0.49%) |
Mar 16, 2007 | 9.439 | 9.481 | 9.361 | 9.365 | 20,818 | -0.07(-0.78%) |
Mar 15, 2007 | 9.591 | 9.624 | 9.439 | 9.439 | 78,503 | -0.22(-2.25%) |
Mar 14, 2007 | 9.430 | 9.744 | 9.430 | 9.656 | 207,318 | +0.02(+0.19%) |
Mar 13, 2007 | 9.679 | 9.730 | 9.550 | 9.638 | 60,504 | -0.04(-0.43%) |
Mar 12, 2007 | 9.536 | 9.730 | 9.522 | 9.679 | 48,143 | +0.12(+1.25%) |
Mar 09, 2007 | 9.591 | 9.679 | 9.559 | 9.559 | 33,396 | -0.02(-0.24%) |
Mar 08, 2007 | 9.476 | 9.656 | 9.453 | 9.582 | 50,745 | +0.15(+1.61%) |
Mar 07, 2007 | 9.430 | 9.476 | 9.365 | 9.430 | 42,287 | +0.05(+0.49%) |
Mar 06, 2007 | 9.292 | 9.402 | 9.236 | 9.384 | 51,179 | +0.14(+1.50%) |
Mar 05, 2007 | 9.310 | 9.389 | 9.153 | 9.246 | 54,865 | -0.12(-1.28%) |
Mar 02, 2007 | 9.375 | 9.444 | 9.342 | 9.365 | 67,877 | -0.00(-0.05%) |
Mar 01, 2007 | 9.227 | 9.407 | 9.223 | 9.370 | 43,588 | +0.11(+1.14%) |
Feb 28, 2007 | 9.250 | 9.315 | 9.195 | 9.264 | 55,516 | +0.02(+0.20%) |
Feb 27, 2007 | 9.384 | 9.402 | 9.246 | 9.246 | 36,432 | -0.25(-2.67%) |
Feb 26, 2007 | 9.472 | 9.499 | 9.453 | 9.499 | 16,481 | +0.10(+1.03%) |
Feb 23, 2007 | 9.306 | 9.402 | 9.306 | 9.402 | 22,553 | +0.06(+0.59%) |
Feb 22, 2007 | 9.338 | 9.356 | 9.269 | 9.347 | 40,552 | -0.00(-0.05%) |
Feb 21, 2007 | 9.370 | 9.370 | 9.282 | 9.352 | 31,227 | -0.05(-0.54%) |
Feb 20, 2007 | 9.444 | 9.462 | 9.375 | 9.402 | 41,854 | -0.04(-0.44%) |
Feb 16, 2007 | 9.421 | 9.495 | 9.370 | 9.444 | 27,324 | -0.00(-0.05%) |
Feb 15, 2007 | 9.462 | 9.462 | 9.365 | 9.448 | 33,396 | +0.00(+0.00%) |
Feb 14, 2007 | 9.412 | 9.472 | 9.370 | 9.448 | 32,312 | +0.04(+0.39%) |
Feb 13, 2007 | 9.315 | 9.435 | 9.315 | 9.412 | 39,763 | +0.11(+1.19%) |
Feb 12, 2007 | 9.352 | 9.365 | 9.296 | 9.301 | 35,131 | -0.06(-0.69%) |
Feb 09, 2007 | 9.384 | 9.430 | 9.361 | 9.365 | 40,552 | -0.06(-0.68%) |
Feb 08, 2007 | 9.453 | 9.462 | 9.393 | 9.430 | 28,625 | -0.03(-0.29%) |
Feb 07, 2007 | 9.472 | 9.472 | 9.393 | 9.458 | 52,480 | +0.00(+0.00%) |
Feb 06, 2007 | 9.550 | 9.550 | 9.453 | 9.458 | 29,709 | -0.09(-0.97%) |
Feb 05, 2007 | 9.591 | 9.610 | 9.550 | 9.550 | 26,240 | -0.04(-0.43%) |
Feb 02, 2007 | 9.591 | 9.610 | 9.550 | 9.591 | 31,011 | +0.00(+0.00%) |
Feb 01, 2007 | 9.522 | 9.605 | 9.508 | 9.591 | 34,263 | +0.06(+0.68%) |
Jan 31, 2007 | 9.559 | 9.564 | 9.527 | 9.527 | 26,240 | -0.01(-0.14%) |
Jan 30, 2007 | 9.439 | 9.541 | 9.439 | 9.541 | 18,866 | +0.08(+0.83%) |
Jan 29, 2007 | 9.435 | 9.490 | 9.435 | 9.462 | 15,830 | +0.03(+0.34%) |
Jan 26, 2007 | 9.365 | 9.481 | 9.347 | 9.430 | 27,324 | +0.04(+0.44%) |
Jan 25, 2007 | 9.481 | 9.481 | 9.333 | 9.389 | 80,889 | -0.06(-0.63%) |
Jan 24, 2007 | 9.342 | 9.448 | 9.342 | 9.448 | 48,793 | +0.11(+1.14%) |
Jan 23, 2007 | 9.384 | 9.430 | 9.338 | 9.342 | 43,588 | -0.04(-0.39%) |
Jan 22, 2007 | 9.481 | 9.499 | 9.361 | 9.379 | 44,239 | -0.07(-0.78%) |
Jan 19, 2007 | 9.453 | 9.508 | 9.435 | 9.453 | 29,276 | -0.06(-0.63%) |
Jan 18, 2007 | 9.573 | 9.573 | 9.458 | 9.513 | 41,854 | -0.03(-0.34%) |
Jan 17, 2007 | 9.499 | 9.545 | 9.476 | 9.545 | 35,131 | +0.07(+0.78%) |
Jan 16, 2007 | 9.564 | 9.564 | 9.462 | 9.472 | 40,552 | -0.09(-0.92%) |
Jan 12, 2007 | 9.624 | 9.624 | 9.559 | 9.559 | 31,878 | -0.03(-0.29%) |
Jan 11, 2007 | 9.518 | 9.610 | 9.513 | 9.587 | 36,432 | +0.09(+0.92%) |
Jan 10, 2007 | 9.472 | 9.518 | 9.458 | 9.499 | 20,384 | +0.02(+0.19%) |
Jan 09, 2007 | 9.518 | 9.522 | 9.481 | 9.481 | 35,782 | -0.04(-0.44%) |
Jan 08, 2007 | 9.430 | 9.522 | 9.430 | 9.522 | 18,433 | +0.12(+1.28%) |
Jan 05, 2007 | 9.347 | 9.402 | 9.347 | 9.402 | 26,023 | +0.03(+0.30%) |
Jan 04, 2007 | 9.425 | 9.435 | 9.375 | 9.375 | 13,879 | -0.07(-0.78%) |
Jan 03, 2007 | 9.490 | 9.518 | 9.448 | 9.448 | 38,167 | -0.05(-0.53%) |
Dec 29, 2006 | 9.495 | 9.513 | 9.472 | 9.499 | 13,011 | +0.05(+0.49%) |
Dec 28, 2006 | 9.522 | 9.522 | 9.453 | 9.453 | 13,879 | -0.07(-0.73%) |
Dec 27, 2006 | 9.448 | 9.541 | 9.439 | 9.522 | 15,180 | +0.07(+0.73%) |
Dec 26, 2006 | 9.398 | 9.499 | 9.398 | 9.454 | 13,879 | +0.04(+0.40%) |
Dec 22, 2006 | 9.444 | 9.462 | 9.412 | 9.416 | 21,252 | -0.05(-0.49%) |
Dec 21, 2006 | 9.472 | 9.495 | 9.435 | 9.462 | 25,372 | +0.04(+0.39%) |
Dec 20, 2006 | 9.379 | 9.476 | 9.361 | 9.425 | 36,649 | +0.04(+0.44%) |
Dec 19, 2006 | 9.301 | 9.384 | 9.301 | 9.384 | 24,722 | +0.09(+0.99%) |
Dec 18, 2006 | 9.255 | 9.319 | 9.250 | 9.292 | 34,480 | +0.02(+0.25%) |
Dec 15, 2006 | 9.296 | 9.296 | 9.250 | 9.269 | 39,902 | +0.00(+0.05%) |
Dec 14, 2006 | 9.292 | 9.296 | 9.264 | 9.264 | 26,240 | -0.06(-0.59%) |
Dec 13, 2006 | 9.306 | 9.319 | 9.296 | 9.319 | 31,227 | +0.02(+0.20%) |
Dec 12, 2006 | 9.370 | 9.402 | 9.273 | 9.301 | 51,179 | -0.06(-0.64%) |
Dec 11, 2006 | 9.329 | 9.361 | 9.329 | 9.361 | 9,108 | +0.00(+0.05%) |
Dec 08, 2006 | 9.361 | 9.375 | 9.324 | 9.356 | 47,058 | -0.00(-0.05%) |
Dec 07, 2006 | 9.384 | 9.407 | 9.356 | 9.361 | 27,324 | -0.02(-0.25%) |
Dec 06, 2006 | 9.398 | 9.402 | 9.347 | 9.384 | 23,854 | -0.00(-0.05%) |
Dec 05, 2006 | 9.402 | 9.407 | 9.338 | 9.389 | 35,565 | +0.01(+0.10%) |
Dec 04, 2006 | 9.310 | 9.393 | 9.306 | 9.379 | 28,842 | +0.07(+0.74%) |
Dec 01, 2006 | 9.269 | 9.324 | 9.246 | 9.310 | 28,842 | +0.05(+0.50%) |
Nov 30, 2006 | 9.246 | 9.269 | 9.227 | 9.264 | 26,023 | +0.04(+0.45%) |
Nov 29, 2006 | 9.204 | 9.227 | 9.153 | 9.223 | 32,529 | +0.04(+0.40%) |
Nov 28, 2006 | 9.186 | 9.204 | 9.144 | 9.186 | 26,456 | +0.00(+0.00%) |
Nov 27, 2006 | 9.181 | 9.186 | 9.107 | 9.186 | 35,131 | +0.00(+0.05%) |
Nov 24, 2006 | 9.158 | 9.181 | 9.158 | 9.181 | 8,674 | +0.02(+0.25%) |
Nov 22, 2006 | 9.140 | 9.167 | 9.107 | 9.158 | 32,095 | +0.03(+0.30%) |
Nov 21, 2006 | 9.075 | 9.149 | 9.075 | 9.130 | 28,625 | +0.06(+0.66%) |
Nov 20, 2006 | 8.992 | 9.098 | 8.992 | 9.070 | 60,937 | +0.06(+0.72%) |
Nov 17, 2006 | 8.992 | 9.010 | 8.923 | 9.006 | 50,528 | -0.01(-0.10%) |
Nov 16, 2006 | 9.153 | 9.158 | 8.974 | 9.015 | 70,479 | -0.12(-1.31%) |
Nov 15, 2006 | 9.103 | 9.190 | 9.084 | 9.135 | 67,226 | -0.06(-0.60%) |
Nov 14, 2006 | 9.223 | 9.223 | 9.183 | 9.190 | 26,023 | -0.00(-0.05%) |
Nov 13, 2006 | 9.195 | 9.195 | 9.158 | 9.195 | 33,613 | +0.00(+0.00%) |
Nov 10, 2006 | 9.163 | 9.218 | 9.158 | 9.195 | 39,468 | +0.01(+0.15%) |
Nov 09, 2006 | 9.190 | 9.204 | 9.135 | 9.181 | 32,745 | -0.01(-0.10%) |
Nov 08, 2006 | 9.158 | 9.213 | 9.089 | 9.190 | 34,914 | -0.00(-0.05%) |
Nov 07, 2006 | 9.204 | 9.204 | 9.163 | 9.195 | 50,962 | +0.00(+0.05%) |
Nov 06, 2006 | 9.186 | 9.190 | 9.176 | 9.190 | 13,011 | +0.02(+0.25%) |
Nov 03, 2006 | 9.176 | 9.190 | 9.121 | 9.167 | 25,372 | -0.01(-0.10%) |
Nov 02, 2006 | 9.227 | 9.232 | 9.144 | 9.176 | 26,456 | -0.05(-0.55%) |
Nov 01, 2006 | 9.250 | 9.269 | 9.227 | 9.227 | 29,059 | -0.02(-0.25%) |
Oct 31, 2006 | 9.324 | 9.324 | 9.236 | 9.250 | 59,202 | -0.06(-0.59%) |
Oct 30, 2006 | 9.278 | 9.306 | 9.278 | 9.306 | 12,577 | +0.00(+0.05%) |
Oct 27, 2006 | 9.421 | 9.421 | 9.301 | 9.301 | 24,288 | -0.10(-1.08%) |
Oct 26, 2006 | 9.342 | 9.421 | 9.342 | 9.402 | 25,372 | +0.07(+0.79%) |
Oct 25, 2006 | 9.255 | 9.329 | 9.255 | 9.329 | 19,517 | +0.06(+0.60%) |
Oct 24, 2006 | 9.296 | 9.324 | 9.236 | 9.273 | 20,818 | -0.01(-0.15%) |
Oct 23, 2006 | 9.199 | 9.287 | 9.199 | 9.287 | 17,131 | +0.08(+0.90%) |
Oct 20, 2006 | 9.153 | 9.218 | 9.153 | 9.204 | 15,613 | +0.06(+0.71%) |
Oct 19, 2006 | 9.209 | 9.213 | 9.135 | 9.140 | 22,553 | -0.07(-0.75%) |
Oct 18, 2006 | 9.190 | 9.223 | 9.176 | 9.209 | 8,891 | +0.02(+0.20%) |
Oct 17, 2006 | 9.236 | 9.282 | 9.186 | 9.190 | 36,215 | -0.05(-0.50%) |
Oct 16, 2006 | 9.236 | 9.287 | 9.204 | 9.236 | 37,083 | -0.10(-1.04%) |
Oct 13, 2006 | 9.319 | 9.361 | 9.292 | 9.333 | 27,324 | -0.03(-0.30%) |
Oct 12, 2006 | 9.296 | 9.361 | 9.269 | 9.361 | 38,818 | +0.08(+0.84%) |
Oct 11, 2006 | 9.292 | 9.315 | 9.246 | 9.282 | 27,107 | -0.01(-0.10%) |
Oct 10, 2006 | 9.315 | 9.361 | 9.246 | 9.292 | 38,601 | +0.05(+0.50%) |
Oct 09, 2006 | 9.223 | 9.255 | 9.195 | 9.246 | 29,059 | +0.02(+0.25%) |
Oct 06, 2006 | 9.227 | 9.269 | 9.223 | 9.223 | 11,710 | -0.01(-0.15%) |
Oct 05, 2006 | 9.209 | 9.269 | 9.209 | 9.236 | 13,662 | +0.01(+0.15%) |
Oct 04, 2006 | 9.227 | 9.292 | 9.213 | 9.223 | 16,264 | -0.02(-0.20%) |
Oct 03, 2006 | 9.250 | 9.287 | 9.213 | 9.241 | 45,757 | -0.00(-0.05%) |
Oct 02, 2006 | 9.195 | 9.273 | 9.195 | 9.246 | 19,083 | +0.03(+0.30%) |
Sep 29, 2006 | 9.236 | 9.310 | 9.209 | 9.218 | 82,190 | -0.03(-0.30%) |
Sep 28, 2006 | 9.218 | 9.246 | 9.190 | 9.246 | 10,192 | +0.02(+0.25%) |
Sep 27, 2006 | 9.190 | 9.223 | 9.172 | 9.223 | 30,577 | +0.01(+0.15%) |
Sep 26, 2006 | 9.250 | 9.250 | 9.103 | 9.209 | 39,902 | -0.01(-0.10%) |
Sep 25, 2006 | 9.163 | 9.223 | 9.163 | 9.218 | 35,131 | +0.09(+0.96%) |
Sep 22, 2006 | 9.121 | 9.153 | 9.112 | 9.130 | 24,505 | -0.00(-0.05%) |
Sep 21, 2006 | 9.121 | 9.201 | 9.121 | 9.135 | 22,770 | +0.03(+0.30%) |
Sep 20, 2006 | 9.227 | 9.227 | 9.107 | 9.107 | 40,986 | -0.12(-1.25%) |
Sep 19, 2006 | 9.232 | 9.253 | 9.186 | 9.223 | 45,757 | -0.01(-0.10%) |
Sep 18, 2006 | 9.186 | 9.236 | 9.153 | 9.232 | 33,830 | +0.03(+0.35%) |
Sep 15, 2006 | 9.199 | 9.204 | 9.153 | 9.199 | 17,782 | +0.04(+0.40%) |
Sep 14, 2006 | 9.098 | 9.163 | 9.070 | 9.163 | 39,251 | +0.06(+0.71%) |
Sep 13, 2006 | 9.020 | 9.163 | 9.020 | 9.098 | 24,505 | +0.12(+1.34%) |
Sep 12, 2006 | 9.061 | 9.130 | 8.978 | 8.978 | 27,107 | -0.15(-1.67%) |
Sep 11, 2006 | 9.112 | 9.241 | 9.112 | 9.130 | 87,394 | -0.02(-0.25%) |
Sep 08, 2006 | 9.186 | 9.213 | 9.144 | 9.153 | 21,686 | -0.02(-0.25%) |
Sep 07, 2006 | 9.199 | 9.199 | 9.061 | 9.176 | 27,541 | -0.02(-0.25%) |
Sep 06, 2006 | 9.176 | 9.199 | 9.135 | 9.199 | 22,553 | +0.02(+0.25%) |
Sep 05, 2006 | 9.241 | 9.255 | 9.167 | 9.176 | 40,986 | -0.02(-0.20%) |
Sep 01, 2006 | 9.163 | 9.195 | 9.163 | 9.195 | 10,843 | +0.04(+0.45%) |
Aug 31, 2006 | 9.144 | 9.190 | 9.089 | 9.153 | 51,395 | +0.03(+0.30%) |
Aug 30, 2006 | 8.992 | 9.130 | 8.992 | 9.126 | 48,143 | +0.11(+1.23%) |
Aug 29, 2006 | 9.015 | 9.043 | 9.006 | 9.015 | 19,734 | +0.03(+0.36%) |
Aug 28, 2006 | 8.877 | 8.987 | 8.877 | 8.983 | 43,588 | +0.10(+1.09%) |
Aug 25, 2006 | 8.950 | 8.960 | 8.877 | 8.886 | 63,106 | -0.02(-0.21%) |
Aug 24, 2006 | 8.946 | 8.973 | 8.881 | 8.904 | 40,119 | -0.06(-0.72%) |
Aug 23, 2006 | 8.900 | 8.969 | 8.877 | 8.969 | 68,961 | +0.06(+0.67%) |
Aug 22, 2006 | 8.877 | 8.909 | 8.849 | 8.909 | 26,890 | +0.03(+0.36%) |
Aug 21, 2006 | 8.886 | 8.927 | 8.877 | 8.877 | 23,637 | -0.05(-0.52%) |
Aug 18, 2006 | 8.877 | 8.923 | 8.854 | 8.923 | 53,347 | +0.05(+0.57%) |
Aug 17, 2006 | 8.983 | 8.983 | 8.854 | 8.872 | 67,877 | -0.07(-0.82%) |
Aug 16, 2006 | 9.015 | 9.084 | 8.854 | 8.946 | 37,300 | -0.07(-0.77%) |
Aug 15, 2006 | 9.103 | 9.167 | 8.946 | 9.015 | 35,782 | -0.11(-1.21%) |
Aug 14, 2006 | 8.992 | 9.126 | 8.992 | 9.126 | 21,469 | +0.18(+2.01%) |
Aug 11, 2006 | 9.084 | 9.166 | 8.780 | 8.946 | 14,529 | -0.14(-1.57%) |
Aug 10, 2006 | 9.070 | 9.089 | 9.061 | 9.089 | 9,325 | +0.04(+0.46%) |
Aug 09, 2006 | 9.080 | 9.080 | 8.992 | 9.047 | 29,709 | +0.01(+0.15%) |
Aug 08, 2006 | 9.066 | 9.084 | 9.033 | 9.033 | 8,674 | -0.03(-0.36%) |
Aug 07, 2006 | 9.029 | 9.084 | 8.955 | 9.066 | 18,650 | +0.07(+0.77%) |
Aug 04, 2006 | 9.015 | 9.038 | 8.932 | 8.997 | 34,480 | +0.05(+0.57%) |
Aug 03, 2006 | 8.900 | 8.946 | 8.863 | 8.946 | 24,722 | +0.08(+0.88%) |
Aug 02, 2006 | 8.854 | 8.895 | 8.761 | 8.867 | 29,493 | +0.06(+0.68%) |
Aug 01, 2006 | 8.877 | 8.909 | 8.761 | 8.807 | 11,710 | -0.10(-1.14%) |
Jul 31, 2006 | 8.831 | 8.909 | 8.780 | 8.909 | 17,782 | +0.08(+0.89%) |
Jul 28, 2006 | 8.743 | 8.831 | 8.725 | 8.831 | 38,167 | +0.10(+1.16%) |
Jul 27, 2006 | 8.697 | 8.748 | 8.669 | 8.729 | 18,216 | +0.06(+0.64%) |
Jul 26, 2006 | 8.614 | 8.674 | 8.614 | 8.674 | 21,469 | +0.04(+0.43%) |
Jul 25, 2006 | 8.558 | 8.646 | 8.558 | 8.637 | 21,686 | +0.08(+0.97%) |
Jul 24, 2006 | 8.531 | 8.600 | 8.531 | 8.554 | 16,481 | +0.03(+0.38%) |
Jul 21, 2006 | 8.558 | 8.558 | 8.489 | 8.522 | 8,240 | -0.04(-0.43%) |
Jul 20, 2006 | 8.462 | 8.568 | 8.429 | 8.558 | 33,613 | +0.13(+1.53%) |
Jul 19, 2006 | 8.439 | 8.531 | 8.374 | 8.429 | 7,806 | -0.05(-0.60%) |
Jul 18, 2006 | 8.531 | 8.577 | 8.480 | 8.480 | 12,361 | +0.00(+0.05%) |
Jul 17, 2006 | 8.600 | 8.623 | 8.476 | 8.476 | 18,433 | -0.10(-1.18%) |
Jul 14, 2006 | 8.595 | 8.595 | 8.540 | 8.577 | 13,011 | -0.09(-1.06%) |
Jul 13, 2006 | 8.577 | 8.669 | 8.531 | 8.669 | 23,204 | +0.06(+0.64%) |
Jul 12, 2006 | 8.692 | 8.761 | 8.540 | 8.614 | 32,962 | -0.05(-0.59%) |
Jul 11, 2006 | 8.752 | 8.761 | 8.642 | 8.665 | 22,553 | -0.08(-0.90%) |
Jul 10, 2006 | 8.738 | 8.776 | 8.665 | 8.743 | 22,553 | +0.04(+0.42%) |
Jul 07, 2006 | 8.623 | 8.761 | 8.623 | 8.706 | 26,890 | +0.04(+0.43%) |
Jul 06, 2006 | 8.711 | 8.784 | 8.665 | 8.669 | 40,769 | +0.08(+0.91%) |
Jul 05, 2006 | 8.669 | 8.692 | 8.591 | 8.591 | 13,011 | -0.08(-0.90%) |
Jul 03, 2006 | 8.752 | 8.752 | 8.646 | 8.669 | 17,999 | -0.04(-0.42%) |
Jun 30, 2006 | 8.646 | 8.720 | 8.637 | 8.706 | 18,216 | +0.06(+0.69%) |
Jun 29, 2006 | 8.499 | 8.669 | 8.499 | 8.646 | 24,722 | +0.16(+1.90%) |
Jun 28, 2006 | 8.462 | 8.531 | 8.452 | 8.485 | 35,348 | +0.00(+0.05%) |
Jun 27, 2006 | 8.595 | 8.595 | 8.466 | 8.480 | 13,228 | -0.07(-0.86%) |
Jun 26, 2006 | 8.600 | 8.738 | 8.485 | 8.554 | 30,143 | -0.09(-1.07%) |
Jun 23, 2006 | 8.600 | 8.646 | 8.535 | 8.646 | 22,553 | +0.05(+0.54%) |
Jun 22, 2006 | 8.729 | 8.729 | 8.577 | 8.600 | 35,565 | -0.15(-1.74%) |
Jun 21, 2006 | 8.577 | 8.752 | 8.568 | 8.752 | 26,240 | +0.16(+1.82%) |
Jun 20, 2006 | 8.554 | 8.623 | 8.554 | 8.595 | 24,938 | +0.02(+0.21%) |
Jun 19, 2006 | 8.540 | 8.595 | 8.526 | 8.577 | 29,926 | +0.05(+0.54%) |
Jun 16, 2006 | 8.439 | 8.531 | 8.439 | 8.531 | 14,963 | +0.05(+0.60%) |
Jun 15, 2006 | 8.360 | 8.485 | 8.360 | 8.480 | 36,432 | +0.13(+1.55%) |
Jun 14, 2006 | 8.277 | 8.360 | 8.263 | 8.351 | 31,444 | -0.06(-0.77%) |
Jun 13, 2006 | 8.512 | 8.531 | 8.351 | 8.416 | 40,119 | -0.14(-1.67%) |
Jun 12, 2006 | 8.600 | 8.665 | 8.508 | 8.558 | 37,516 | -0.04(-0.48%) |
Jun 09, 2006 | 8.623 | 8.665 | 8.517 | 8.600 | 40,769 | -0.04(-0.48%) |
Jun 08, 2006 | 8.554 | 8.665 | 8.554 | 8.642 | 45,107 | +0.06(+0.70%) |
Jun 07, 2006 | 8.535 | 8.628 | 8.508 | 8.582 | 29,709 | +0.03(+0.32%) |
Jun 06, 2006 | 8.623 | 8.665 | 8.554 | 8.554 | 49,877 | -0.11(-1.28%) |
Jun 05, 2006 | 8.674 | 8.711 | 8.605 | 8.665 | 43,372 | -0.03(-0.37%) |
Jun 02, 2006 | 8.618 | 8.715 | 8.618 | 8.697 | 23,420 | +0.12(+1.45%) |