Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.42 | 13.50 | 13.33 | 13.42 | 724,360 | +0.00(+0.00%) |
Mar 29, 2007 | 13.50 | 13.58 | 13.31 | 13.42 | 1,027,699 | -0.08(-0.61%) |
Mar 28, 2007 | 13.87 | 14.26 | 13.22 | 13.50 | 673,888 | -0.04(-0.26%) |
Mar 27, 2007 | 13.52 | 13.57 | 13.46 | 13.54 | 1,530,135 | -0.04(-0.26%) |
Mar 26, 2007 | 13.57 | 13.60 | 13.42 | 13.57 | 1,620,934 | +0.02(+0.15%) |
Mar 23, 2007 | 13.48 | 13.58 | 13.44 | 13.56 | 882,370 | +0.09(+0.67%) |
Mar 22, 2007 | 13.50 | 13.54 | 13.42 | 13.46 | 690,628 | -0.05(-0.35%) |
Mar 21, 2007 | 13.31 | 13.55 | 13.25 | 13.51 | 514,864 | +0.21(+1.57%) |
Mar 20, 2007 | 13.25 | 13.31 | 13.21 | 13.30 | 636,098 | +0.06(+0.48%) |
Mar 19, 2007 | 13.22 | 13.27 | 13.13 | 13.24 | 753,274 | +0.07(+0.51%) |
Mar 16, 2007 | 13.18 | 13.24 | 13.12 | 13.17 | 769,252 | -0.01(-0.06%) |
Mar 15, 2007 | 13.14 | 13.29 | 13.03 | 13.18 | 1,246,072 | -0.03(-0.21%) |
Mar 14, 2007 | 13.05 | 13.25 | 12.96 | 13.21 | 1,136,505 | +0.12(+0.90%) |
Mar 13, 2007 | 13.43 | 13.37 | 13.09 | 13.09 | 939,183 | -0.34(-2.52%) |
Mar 12, 2007 | 13.33 | 13.44 | 13.27 | 13.43 | 843,819 | +0.12(+0.92%) |
Mar 09, 2007 | 13.34 | 13.36 | 13.24 | 13.31 | 659,685 | +0.04(+0.27%) |
Mar 08, 2007 | 13.33 | 13.36 | 13.23 | 13.27 | 635,844 | +0.05(+0.39%) |
Mar 07, 2007 | 13.11 | 13.30 | 13.07 | 13.22 | 2,122,610 | +0.11(+0.87%) |
Mar 06, 2007 | 13.21 | 13.63 | 13.02 | 13.11 | 1,684,341 | +0.10(+0.76%) |
Mar 05, 2007 | 13.52 | 13.55 | 12.99 | 13.01 | 2,730,065 | -0.64(-4.71%) |
Mar 02, 2007 | 13.75 | 13.79 | 13.62 | 13.65 | 729,940 | -0.10(-0.75%) |
Mar 01, 2007 | 13.69 | 13.81 | 13.44 | 13.75 | 835,703 | -0.04(-0.26%) |
Feb 28, 2007 | 13.75 | 13.84 | 13.65 | 13.79 | 863,602 | +0.08(+0.57%) |
Feb 27, 2007 | 14.00 | 14.06 | 13.53 | 13.71 | 966,575 | -0.46(-3.26%) |
Feb 26, 2007 | 14.36 | 14.38 | 14.13 | 14.17 | 700,413 | -0.14(-0.96%) |
Feb 23, 2007 | 14.35 | 14.39 | 14.21 | 14.31 | 673,635 | -0.03(-0.19%) |
Feb 22, 2007 | 14.39 | 14.53 | 14.31 | 14.34 | 775,847 | -0.06(-0.38%) |
Feb 21, 2007 | 14.29 | 14.39 | 14.25 | 14.39 | 1,245,311 | +0.07(+0.50%) |
Feb 20, 2007 | 14.19 | 14.36 | 14.17 | 14.32 | 1,047,482 | +0.08(+0.55%) |
Feb 16, 2007 | 14.37 | 14.37 | 14.21 | 14.24 | 905,704 | -0.13(-0.93%) |
Feb 15, 2007 | 14.35 | 14.39 | 14.33 | 14.38 | 691,135 | +0.02(+0.14%) |
Feb 14, 2007 | 14.32 | 14.45 | 14.29 | 14.36 | 1,187,307 | +0.03(+0.19%) |
Feb 13, 2007 | 14.15 | 14.33 | 14.13 | 14.33 | 1,635,599 | +0.22(+1.54%) |
Feb 12, 2007 | 14.11 | 14.32 | 14.04 | 14.11 | 2,119,718 | +0.07(+0.53%) |
Feb 09, 2007 | 14.09 | 14.20 | 13.93 | 14.04 | 1,732,784 | -0.06(-0.39%) |
Feb 08, 2007 | 14.15 | 14.21 | 14.06 | 14.09 | 1,216,651 | -0.05(-0.33%) |
Feb 07, 2007 | 14.19 | 14.21 | 14.11 | 14.14 | 985,850 | -0.02(-0.17%) |
Feb 06, 2007 | 14.19 | 14.21 | 14.12 | 14.16 | 760,629 | -0.01(-0.06%) |
Feb 05, 2007 | 14.17 | 14.20 | 13.82 | 14.17 | 795,883 | -0.00(-0.03%) |
Feb 02, 2007 | 14.14 | 14.23 | 14.13 | 14.17 | 668,055 | +0.04(+0.25%) |
Feb 01, 2007 | 13.94 | 14.14 | 13.93 | 14.14 | 1,527,853 | +0.21(+1.53%) |
Jan 31, 2007 | 13.95 | 13.98 | 13.87 | 13.93 | 718,273 | -0.03(-0.23%) |
Jan 30, 2007 | 13.86 | 13.98 | 13.85 | 13.96 | 1,084,004 | +0.08(+0.57%) |
Jan 29, 2007 | 13.94 | 13.97 | 13.84 | 13.88 | 928,023 | -0.08(-0.57%) |
Jan 26, 2007 | 13.92 | 13.97 | 13.83 | 13.96 | 1,113,171 | +0.06(+0.40%) |
Jan 25, 2007 | 13.89 | 13.99 | 13.85 | 13.90 | 1,245,819 | -0.04(-0.28%) |
Jan 24, 2007 | 13.84 | 13.96 | 13.84 | 13.94 | 684,541 | +0.10(+0.74%) |
Jan 23, 2007 | 13.80 | 13.88 | 13.74 | 13.84 | 1,052,554 | +0.07(+0.49%) |
Jan 22, 2007 | 13.92 | 13.92 | 13.71 | 13.77 | 697,729 | -0.12(-0.85%) |
Jan 19, 2007 | 13.91 | 13.94 | 13.86 | 13.89 | 680,990 | -0.02(-0.11%) |
Jan 18, 2007 | 13.98 | 14.06 | 13.89 | 13.91 | 856,754 | -0.07(-0.51%) |
Jan 17, 2007 | 14.03 | 14.17 | 13.94 | 13.98 | 1,315,566 | +0.09(+0.65%) |
Jan 16, 2007 | 13.95 | 13.97 | 13.87 | 13.89 | 581,060 | -0.01(-0.08%) |
Jan 12, 2007 | 13.86 | 13.90 | 13.81 | 13.90 | 671,606 | +0.03(+0.23%) |
Jan 11, 2007 | 13.71 | 13.87 | 13.69 | 13.87 | 1,043,677 | +0.19(+1.38%) |
Jan 10, 2007 | 13.73 | 13.74 | 13.61 | 13.68 | 792,332 | -0.09(-0.66%) |
Jan 09, 2007 | 13.80 | 13.82 | 13.68 | 13.77 | 860,812 | -0.04(-0.29%) |
Jan 08, 2007 | 13.81 | 13.82 | 13.61 | 13.81 | 1,014,003 | -0.00(-0.03%) |
Jan 05, 2007 | 14.02 | 14.02 | 13.63 | 13.81 | 1,530,389 | -0.27(-1.90%) |
Jan 04, 2007 | 14.36 | 14.39 | 14.04 | 14.08 | 2,018,876 | -0.31(-2.14%) |
Jan 03, 2007 | 14.26 | 14.49 | 14.15 | 14.39 | 1,502,490 | +0.23(+1.61%) |
Dec 29, 2006 | 14.28 | 14.33 | 14.16 | 14.16 | 1,079,439 | -0.14(-0.99%) |
Dec 28, 2006 | 14.33 | 14.37 | 14.28 | 14.30 | 677,946 | -0.02(-0.14%) |
Dec 27, 2006 | 14.39 | 14.47 | 14.25 | 14.32 | 663,236 | +0.01(+0.08%) |
Dec 26, 2006 | 14.19 | 14.31 | 14.12 | 14.31 | 363,448 | +0.14(+1.00%) |
Dec 22, 2006 | 14.23 | 14.24 | 14.12 | 14.17 | 450,189 | -0.04(-0.31%) |
Dec 21, 2006 | 14.23 | 14.30 | 14.15 | 14.21 | 711,425 | -0.01(-0.08%) |
Dec 20, 2006 | 14.30 | 14.32 | 14.22 | 14.22 | 665,011 | -0.07(-0.47%) |
Dec 19, 2006 | 14.30 | 14.30 | 14.20 | 14.29 | 1,022,373 | -0.01(-0.08%) |
Dec 18, 2006 | 14.40 | 14.40 | 14.26 | 14.30 | 696,968 | +4.75(+49.68%) |
Dec 15, 2006 | 9.529 | 9.554 | 9.485 | 9.554 | 1,079,692 | +0.05(+0.53%) |
Dec 14, 2006 | 9.457 | 9.577 | 9.450 | 9.503 | 1,090,345 | +0.06(+0.59%) |
Dec 13, 2006 | 9.461 | 9.463 | 9.426 | 9.447 | 1,003,985 | +0.00(+0.02%) |
Dec 12, 2006 | 9.391 | 9.445 | 9.377 | 9.445 | 1,490,950 | +0.04(+0.39%) |
Dec 11, 2006 | 9.335 | 9.454 | 9.328 | 9.408 | 830,123 | +0.08(+0.86%) |
Dec 08, 2006 | 9.382 | 9.396 | 9.312 | 9.328 | 1,268,772 | -0.05(-0.50%) |
Dec 07, 2006 | 9.419 | 9.456 | 9.366 | 9.375 | 1,399,644 | -0.05(-0.56%) |
Dec 06, 2006 | 9.323 | 9.429 | 9.308 | 9.428 | 1,578,832 | +0.12(+1.32%) |
Dec 05, 2006 | 9.361 | 9.387 | 9.273 | 9.305 | 1,081,595 | -0.02(-0.23%) |
Dec 04, 2006 | 9.249 | 9.351 | 9.233 | 9.326 | 1,042,790 | +0.11(+1.14%) |
Dec 01, 2006 | 9.139 | 9.240 | 9.132 | 9.221 | 1,332,686 | +0.07(+0.79%) |
Nov 30, 2006 | 9.191 | 9.196 | 9.100 | 9.149 | 879,580 | -0.01(-0.13%) |
Nov 29, 2006 | 9.105 | 9.217 | 9.095 | 9.161 | 987,626 | +0.10(+1.08%) |
Nov 28, 2006 | 9.023 | 9.093 | 9.007 | 9.063 | 974,310 | +0.04(+0.45%) |
Nov 27, 2006 | 9.089 | 9.102 | 9.007 | 9.023 | 966,321 | -0.06(-0.71%) |
Nov 24, 2006 | 9.061 | 9.096 | 9.061 | 9.088 | 161,307 | -0.01(-0.10%) |
Nov 22, 2006 | 9.153 | 9.158 | 9.044 | 9.096 | 883,765 | -0.04(-0.38%) |
Nov 21, 2006 | 9.170 | 9.184 | 9.098 | 9.132 | 898,222 | -0.01(-0.13%) |
Nov 20, 2006 | 9.128 | 9.217 | 9.126 | 9.144 | 1,315,186 | +0.04(+0.40%) |
Nov 17, 2006 | 9.012 | 9.117 | 8.998 | 9.107 | 1,651,876 | +0.08(+0.93%) |
Nov 16, 2006 | 8.856 | 9.023 | 8.842 | 9.023 | 1,694,105 | +0.20(+2.30%) |
Nov 15, 2006 | 8.806 | 8.860 | 8.771 | 8.820 | 947,299 | +0.03(+0.38%) |
Nov 14, 2006 | 8.683 | 8.811 | 8.651 | 8.786 | 786,372 | +0.11(+1.29%) |
Nov 13, 2006 | 8.697 | 8.760 | 8.662 | 8.674 | 420,768 | -0.03(-0.36%) |
Nov 10, 2006 | 8.665 | 8.711 | 8.639 | 8.706 | 581,314 | +0.06(+0.75%) |
Nov 09, 2006 | 8.611 | 8.674 | 8.560 | 8.641 | 726,262 | +0.04(+0.43%) |
Nov 08, 2006 | 8.594 | 8.629 | 8.513 | 8.604 | 1,043,931 | +0.01(+0.12%) |
Nov 07, 2006 | 8.455 | 8.741 | 8.432 | 8.594 | 2,015,198 | +0.32(+3.83%) |
Nov 06, 2006 | 8.210 | 8.287 | 8.183 | 8.276 | 989,147 | +0.07(+0.83%) |
Nov 03, 2006 | 8.248 | 8.271 | 8.183 | 8.208 | 677,566 | -0.02(-0.28%) |
Nov 02, 2006 | 8.259 | 8.269 | 8.206 | 8.231 | 987,245 | -0.08(-0.99%) |
Nov 01, 2006 | 8.408 | 8.459 | 8.308 | 8.313 | 478,214 | -0.07(-0.88%) |
Oct 31, 2006 | 8.415 | 8.446 | 8.355 | 8.387 | 606,804 | -0.02(-0.29%) |
Oct 30, 2006 | 8.355 | 8.436 | 8.327 | 8.411 | 684,033 | +0.03(+0.33%) |
Oct 27, 2006 | 8.529 | 8.548 | 8.374 | 8.383 | 456,529 | -0.16(-1.91%) |
Oct 26, 2006 | 8.452 | 8.557 | 8.434 | 8.546 | 424,192 | +0.11(+1.31%) |
Oct 25, 2006 | 8.544 | 8.546 | 8.424 | 8.436 | 831,264 | -0.09(-1.01%) |
Oct 24, 2006 | 8.450 | 8.522 | 8.441 | 8.522 | 629,250 | +0.04(+0.41%) |
Oct 23, 2006 | 8.450 | 8.492 | 8.434 | 8.487 | 466,421 | +0.01(+0.10%) |
Oct 20, 2006 | 8.464 | 8.499 | 8.387 | 8.478 | 1,104,041 | +0.04(+0.46%) |
Oct 19, 2006 | 8.450 | 8.457 | 8.413 | 8.439 | 438,649 | -0.04(-0.50%) |
Oct 18, 2006 | 8.466 | 8.558 | 8.455 | 8.481 | 820,992 | -0.02(-0.19%) |
Oct 17, 2006 | 8.508 | 8.522 | 8.455 | 8.497 | 630,391 | -0.05(-0.64%) |
Oct 16, 2006 | 8.541 | 8.562 | 8.508 | 8.551 | 631,532 | +0.03(+0.31%) |
Oct 13, 2006 | 8.464 | 8.543 | 8.464 | 8.525 | 442,073 | +0.04(+0.43%) |
Oct 12, 2006 | 8.460 | 8.495 | 8.431 | 8.488 | 659,305 | +0.04(+0.41%) |
Oct 11, 2006 | 8.427 | 8.497 | 8.427 | 8.453 | 901,265 | -0.01(-0.17%) |
Oct 10, 2006 | 8.429 | 8.467 | 8.357 | 8.467 | 1,008,930 | +0.03(+0.33%) |
Oct 09, 2006 | 8.399 | 8.441 | 8.378 | 8.439 | 434,464 | +0.02(+0.21%) |
Oct 06, 2006 | 8.415 | 8.443 | 8.364 | 8.422 | 1,205,238 | -0.02(-0.29%) |
Oct 05, 2006 | 8.403 | 8.471 | 8.373 | 8.446 | 1,021,104 | +0.06(+0.69%) |
Oct 04, 2006 | 8.299 | 8.388 | 8.283 | 8.388 | 1,236,054 | +0.09(+1.08%) |
Oct 03, 2006 | 8.278 | 8.310 | 8.241 | 8.299 | 1,096,051 | +0.03(+0.34%) |
Oct 02, 2006 | 8.236 | 8.299 | 8.219 | 8.271 | 1,155,020 | +0.05(+0.58%) |
Sep 29, 2006 | 8.259 | 8.259 | 8.197 | 8.224 | 963,277 | +0.01(+0.11%) |
Sep 28, 2006 | 8.245 | 8.257 | 8.171 | 8.215 | 735,012 | -0.05(-0.61%) |
Sep 27, 2006 | 8.308 | 8.317 | 8.227 | 8.266 | 506,748 | -0.04(-0.49%) |
Sep 26, 2006 | 8.210 | 8.325 | 8.210 | 8.306 | 685,555 | +0.11(+1.33%) |
Sep 25, 2006 | 8.145 | 8.220 | 8.119 | 8.197 | 918,385 | +0.06(+0.75%) |
Sep 22, 2006 | 8.197 | 8.217 | 8.124 | 8.136 | 832,025 | -0.05(-0.58%) |
Sep 21, 2006 | 8.254 | 8.268 | 8.182 | 8.183 | 1,100,617 | -0.05(-0.64%) |
Sep 20, 2006 | 8.204 | 8.278 | 8.204 | 8.236 | 1,337,251 | +0.05(+0.56%) |
Sep 19, 2006 | 8.236 | 8.241 | 8.152 | 8.190 | 1,128,009 | -0.08(-1.00%) |
Sep 18, 2006 | 8.324 | 8.401 | 8.271 | 8.273 | 1,079,692 | -0.09(-1.05%) |
Sep 15, 2006 | 8.374 | 8.445 | 8.359 | 8.360 | 1,300,729 | +0.04(+0.46%) |
Sep 14, 2006 | 8.394 | 8.408 | 8.320 | 8.322 | 1,320,512 | -0.07(-0.86%) |
Sep 13, 2006 | 8.397 | 8.429 | 8.367 | 8.394 | 1,931,120 | +0.01(+0.13%) |
Sep 12, 2006 | 8.248 | 8.387 | 8.248 | 8.383 | 1,002,082 | +0.14(+1.74%) |
Sep 11, 2006 | 8.241 | 8.250 | 8.201 | 8.240 | 1,163,390 | -0.00(-0.02%) |
Sep 08, 2006 | 8.185 | 8.261 | 8.154 | 8.241 | 695,827 | +0.08(+0.99%) |
Sep 07, 2006 | 8.210 | 8.210 | 8.140 | 8.161 | 433,322 | -0.05(-0.60%) |
Sep 06, 2006 | 8.238 | 8.271 | 8.180 | 8.210 | 875,015 | -0.07(-0.87%) |
Sep 05, 2006 | 8.301 | 8.324 | 8.266 | 8.282 | 1,077,410 | +0.04(+0.47%) |
Sep 01, 2006 | 8.231 | 8.261 | 8.171 | 8.243 | 796,264 | +0.06(+0.68%) |
Aug 31, 2006 | 8.155 | 8.190 | 8.154 | 8.187 | 637,619 | +0.05(+0.60%) |
Aug 30, 2006 | 8.185 | 8.185 | 8.115 | 8.138 | 693,925 | -0.01(-0.13%) |
Aug 29, 2006 | 8.096 | 8.148 | 8.056 | 8.148 | 1,410,677 | +0.10(+1.26%) |
Aug 28, 2006 | 8.108 | 8.119 | 8.029 | 8.047 | 1,401,166 | -0.06(-0.74%) |
Aug 25, 2006 | 8.077 | 8.126 | 8.042 | 8.106 | 748,328 | +0.03(+0.37%) |
Aug 24, 2006 | 8.054 | 8.105 | 8.040 | 8.077 | 1,543,451 | +0.03(+0.39%) |
Aug 23, 2006 | 8.189 | 8.190 | 8.021 | 8.045 | 1,222,358 | -0.13(-1.54%) |
Aug 22, 2006 | 8.157 | 8.199 | 8.134 | 8.171 | 1,373,774 | +0.02(+0.24%) |
Aug 21, 2006 | 8.131 | 8.162 | 8.117 | 8.152 | 1,872,913 | +0.02(+0.26%) |
Aug 18, 2006 | 8.096 | 8.136 | 8.061 | 8.131 | 2,030,796 | +0.05(+0.56%) |
Aug 17, 2006 | 8.003 | 8.110 | 8.003 | 8.085 | 2,441,293 | +0.08(+1.03%) |
Aug 16, 2006 | 7.915 | 8.012 | 7.898 | 8.003 | 2,277,703 | +0.15(+1.94%) |
Aug 15, 2006 | 7.796 | 7.870 | 7.796 | 7.851 | 1,062,573 | +0.11(+1.40%) |
Aug 14, 2006 | 7.777 | 7.844 | 7.696 | 7.742 | 1,248,228 | +0.05(+0.68%) |
Aug 11, 2006 | 7.542 | 7.758 | 7.542 | 7.689 | 866,645 | -0.01(-0.14%) |
Aug 10, 2006 | 7.623 | 7.742 | 7.589 | 7.700 | 1,956,991 | -0.11(-1.37%) |
Aug 09, 2006 | 7.901 | 7.952 | 7.805 | 7.807 | 1,054,583 | -0.06(-0.76%) |
Aug 08, 2006 | 7.780 | 7.896 | 7.772 | 7.866 | 1,816,988 | +0.12(+1.56%) |
Aug 07, 2006 | 7.800 | 7.814 | 7.660 | 7.745 | 1,728,726 | -0.10(-1.27%) |
Aug 04, 2006 | 7.984 | 8.061 | 7.826 | 7.845 | 1,187,357 | -0.12(-1.45%) |
Aug 03, 2006 | 7.879 | 8.042 | 7.877 | 7.961 | 3,449,082 | +0.08(+1.05%) |
Aug 02, 2006 | 7.710 | 7.940 | 7.710 | 7.879 | 5,449,063 | +0.51(+6.97%) |
Aug 01, 2006 | 7.423 | 7.462 | 7.339 | 7.365 | 1,333,827 | -0.01(-0.19%) |
Jul 31, 2006 | 7.341 | 7.390 | 7.299 | 7.379 | 677,566 | +0.05(+0.74%) |
Jul 28, 2006 | 7.285 | 7.370 | 7.285 | 7.325 | 601,097 | +0.05(+0.70%) |
Jul 27, 2006 | 7.367 | 7.412 | 7.265 | 7.274 | 549,357 | -0.08(-1.12%) |
Jul 26, 2006 | 7.302 | 7.376 | 7.279 | 7.356 | 848,384 | +0.04(+0.55%) |
Jul 25, 2006 | 7.369 | 7.375 | 7.281 | 7.316 | 952,625 | -0.05(-0.69%) |
Jul 24, 2006 | 7.269 | 7.379 | 7.283 | 7.367 | 483,160 | +0.10(+1.37%) |
Jul 21, 2006 | 7.339 | 7.342 | 7.248 | 7.267 | 587,401 | -0.07(-0.96%) |
Jul 20, 2006 | 7.230 | 7.342 | 7.230 | 7.337 | 1,349,806 | +0.11(+1.50%) |
Jul 19, 2006 | 7.211 | 7.267 | 7.190 | 7.228 | 1,651,496 | +0.04(+0.49%) |
Jul 18, 2006 | 7.234 | 7.234 | 7.136 | 7.193 | 1,030,996 | -0.03(-0.46%) |
Jul 17, 2006 | 7.269 | 7.299 | 7.183 | 7.227 | 813,383 | -0.04(-0.58%) |
Jul 14, 2006 | 7.309 | 7.309 | 7.258 | 7.269 | 1,057,246 | -0.04(-0.55%) |
Jul 13, 2006 | 7.419 | 7.423 | 7.288 | 7.309 | 1,118,117 | -0.11(-1.49%) |
Jul 12, 2006 | 7.407 | 7.437 | 7.379 | 7.419 | 1,315,947 | -0.02(-0.24%) |
Jul 11, 2006 | 7.430 | 7.446 | 7.377 | 7.437 | 831,645 | -0.01(-0.09%) |
Jul 10, 2006 | 7.491 | 7.505 | 7.421 | 7.444 | 1,026,811 | -0.02(-0.26%) |
Jul 07, 2006 | 7.458 | 7.514 | 7.430 | 7.463 | 808,057 | +0.01(+0.09%) |
Jul 06, 2006 | 7.423 | 7.479 | 7.421 | 7.456 | 1,612,691 | +0.02(+0.33%) |
Jul 05, 2006 | 7.614 | 7.614 | 7.405 | 7.432 | 1,279,424 | -0.18(-2.39%) |
Jul 03, 2006 | 7.574 | 7.614 | 7.509 | 7.614 | 466,421 | +0.10(+1.28%) |
Jun 30, 2006 | 7.539 | 7.572 | 7.502 | 7.518 | 1,723,019 | -0.02(-0.21%) |
Jun 29, 2006 | 7.419 | 7.553 | 7.395 | 7.533 | 1,201,434 | +0.15(+2.04%) |
Jun 28, 2006 | 7.334 | 7.393 | 7.302 | 7.383 | 557,727 | +0.06(+0.77%) |
Jun 27, 2006 | 7.379 | 7.446 | 7.313 | 7.327 | 948,440 | -0.04(-0.52%) |
Jun 26, 2006 | 7.313 | 7.376 | 7.293 | 7.365 | 922,951 | +0.11(+1.55%) |
Jun 23, 2006 | 7.265 | 7.290 | 7.200 | 7.253 | 645,228 | -0.01(-0.14%) |
Jun 22, 2006 | 7.267 | 7.307 | 7.214 | 7.263 | 1,058,007 | -0.02(-0.29%) |
Jun 21, 2006 | 7.283 | 7.318 | 7.255 | 7.285 | 1,050,398 | -0.00(-0.05%) |
Jun 20, 2006 | 7.263 | 7.325 | 7.230 | 7.288 | 1,251,272 | +0.02(+0.29%) |
Jun 19, 2006 | 7.339 | 7.370 | 7.230 | 7.267 | 893,276 | -0.04(-0.58%) |
Jun 16, 2006 | 7.405 | 7.411 | 7.279 | 7.309 | 833,927 | -0.06(-0.83%) |
Jun 15, 2006 | 7.192 | 7.377 | 7.178 | 7.370 | 1,181,270 | +0.19(+2.71%) |
Jun 14, 2006 | 7.213 | 7.235 | 7.118 | 7.176 | 1,087,682 | -0.04(-0.58%) |
Jun 13, 2006 | 7.299 | 7.335 | 7.202 | 7.218 | 1,360,839 | -0.08(-1.03%) |
Jun 12, 2006 | 7.440 | 7.444 | 7.293 | 7.293 | 763,546 | -0.11(-1.49%) |
Jun 09, 2006 | 7.451 | 7.491 | 7.370 | 7.404 | 924,472 | -0.03(-0.45%) |
Jun 08, 2006 | 7.539 | 7.539 | 7.339 | 7.437 | 1,544,972 | -0.10(-1.33%) |
Jun 07, 2006 | 7.560 | 7.561 | 7.486 | 7.537 | 1,463,938 | -0.02(-0.32%) |
Jun 06, 2006 | 7.549 | 7.630 | 7.465 | 7.561 | 2,267,811 | +0.03(+0.42%) |
Jun 05, 2006 | 7.631 | 7.631 | 7.479 | 7.530 | 2,166,994 | -0.08(-0.99%) |
Jun 02, 2006 | 7.640 | 7.651 | 7.546 | 7.605 | 1,196,108 | +0.00(+0.00%) |
Jun 01, 2006 | 7.432 | 7.605 | 7.412 | 7.605 | 1,331,164 | +0.22(+2.94%) |
May 31, 2006 | 7.330 | 7.412 | 7.328 | 7.388 | 1,448,721 | +0.06(+0.89%) |
May 30, 2006 | 7.498 | 7.518 | 7.307 | 7.323 | 1,308,718 | -0.17(-2.31%) |
May 26, 2006 | 7.470 | 7.521 | 7.444 | 7.497 | 688,979 | +0.04(+0.59%) |
May 25, 2006 | 7.467 | 7.486 | 7.440 | 7.453 | 986,484 | +0.02(+0.33%) |
May 24, 2006 | 7.433 | 7.477 | 7.388 | 7.428 | 1,609,647 | +0.00(+0.00%) |
May 23, 2006 | 7.612 | 7.612 | 7.423 | 7.428 | 1,385,187 | -0.02(-0.24%) |
May 22, 2006 | 7.405 | 7.463 | 7.381 | 7.446 | 966,701 | +0.02(+0.31%) |
May 19, 2006 | 7.428 | 7.460 | 7.383 | 7.423 | 1,514,918 | +0.02(+0.28%) |
May 18, 2006 | 7.528 | 7.528 | 7.390 | 7.402 | 1,186,216 | -0.12(-1.63%) |
May 17, 2006 | 7.642 | 7.663 | 7.500 | 7.525 | 1,234,913 | -0.13(-1.76%) |
May 16, 2006 | 7.621 | 7.675 | 7.605 | 7.660 | 724,360 | +0.04(+0.51%) |
May 15, 2006 | 7.560 | 7.631 | 7.553 | 7.621 | 1,024,148 | +0.03(+0.44%) |
May 12, 2006 | 7.660 | 7.665 | 7.574 | 7.588 | 1,064,475 | -0.07(-0.89%) |
May 11, 2006 | 7.744 | 7.745 | 7.651 | 7.656 | 1,112,410 | -0.09(-1.13%) |
May 10, 2006 | 7.738 | 7.763 | 7.714 | 7.744 | 1,475,352 | +0.00(+0.05%) |
May 09, 2006 | 7.752 | 7.784 | 7.723 | 7.740 | 957,190 | -0.01(-0.11%) |
May 08, 2006 | 7.731 | 7.765 | 7.723 | 7.749 | 812,242 | -0.02(-0.32%) |
May 05, 2006 | 7.761 | 7.807 | 7.726 | 7.773 | 930,559 | +0.05(+0.61%) |
May 04, 2006 | 7.658 | 7.744 | 7.624 | 7.726 | 859,417 | +0.08(+1.03%) |
May 03, 2006 | 7.637 | 7.693 | 7.623 | 7.647 | 1,882,044 | -0.01(-0.18%) |
May 02, 2006 | 7.635 | 7.661 | 7.607 | 7.661 | 781,426 | +0.04(+0.58%) |
May 01, 2006 | 7.777 | 7.803 | 7.602 | 7.617 | 932,842 | -0.14(-1.83%) |
Apr 28, 2006 | 7.693 | 7.759 | 7.658 | 7.759 | 1,034,420 | +0.08(+1.00%) |
Apr 27, 2006 | 7.667 | 7.728 | 7.631 | 7.682 | 1,502,743 | -0.03(-0.36%) |
Apr 26, 2006 | 7.603 | 7.745 | 7.603 | 7.710 | 1,893,076 | +0.16(+2.16%) |
Apr 25, 2006 | 7.502 | 7.563 | 7.465 | 7.547 | 1,380,241 | +0.05(+0.61%) |
Apr 24, 2006 | 7.500 | 7.502 | 7.412 | 7.502 | 1,148,933 | +0.00(+0.02%) |
Apr 21, 2006 | 7.476 | 7.500 | 7.456 | 7.500 | 1,264,967 | +0.04(+0.47%) |
Apr 20, 2006 | 7.463 | 7.477 | 7.404 | 7.465 | 826,318 | +0.02(+0.26%) |
Apr 19, 2006 | 7.353 | 7.446 | 7.300 | 7.446 | 1,099,856 | +0.08(+1.14%) |
Apr 18, 2006 | 7.290 | 7.377 | 7.276 | 7.362 | 948,821 | +0.09(+1.23%) |
Apr 17, 2006 | 7.225 | 7.299 | 7.167 | 7.272 | 790,937 | +0.02(+0.27%) |
Apr 13, 2006 | 7.290 | 7.299 | 7.237 | 7.253 | 455,388 | -0.04(-0.50%) |
Apr 12, 2006 | 7.292 | 7.314 | 7.271 | 7.290 | 831,264 | -0.00(-0.05%) |
Apr 11, 2006 | 7.263 | 7.307 | 7.199 | 7.293 | 1,576,169 | -0.00(-0.05%) |
Apr 10, 2006 | 7.178 | 7.323 | 7.178 | 7.297 | 1,016,159 | +0.11(+1.56%) |
Apr 07, 2006 | 7.306 | 7.307 | 7.185 | 7.185 | 647,891 | -0.12(-1.61%) |
Apr 06, 2006 | 7.321 | 7.335 | 7.274 | 7.302 | 688,979 | -0.02(-0.24%) |
Apr 05, 2006 | 7.318 | 7.365 | 7.241 | 7.320 | 1,103,280 | +0.00(+0.02%) |
Apr 04, 2006 | 7.288 | 7.344 | 7.256 | 7.318 | 776,100 | -0.02(-0.22%) |