Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.98 | 14.10 | 13.81 | 14.00 | 867,745 | +0.02(+0.12%) |
Mar 29, 2007 | 14.11 | 14.17 | 13.92 | 13.98 | 906,975 | -0.03(-0.20%) |
Mar 28, 2007 | 14.01 | 14.04 | 13.87 | 14.01 | 395,753 | -0.02(-0.14%) |
Mar 27, 2007 | 14.12 | 14.17 | 13.96 | 14.03 | 803,843 | -0.15(-1.09%) |
Mar 26, 2007 | 14.23 | 14.26 | 14.05 | 14.19 | 439,671 | -0.02(-0.14%) |
Mar 23, 2007 | 14.24 | 14.28 | 14.20 | 14.21 | 340,486 | -0.06(-0.43%) |
Mar 22, 2007 | 14.34 | 14.39 | 14.14 | 14.27 | 677,764 | -0.02(-0.17%) |
Mar 21, 2007 | 14.17 | 14.33 | 14.03 | 14.29 | 501,846 | +0.15(+1.03%) |
Mar 20, 2007 | 14.03 | 14.18 | 14.02 | 14.15 | 524,052 | +0.12(+0.84%) |
Mar 19, 2007 | 14.06 | 14.14 | 13.99 | 14.03 | 485,069 | +0.04(+0.32%) |
Mar 16, 2007 | 14.00 | 14.04 | 13.89 | 13.98 | 901,301 | +0.02(+0.15%) |
Mar 15, 2007 | 13.82 | 13.97 | 13.74 | 13.96 | 954,101 | +0.14(+1.00%) |
Mar 14, 2007 | 13.83 | 13.88 | 13.54 | 13.82 | 1,321,727 | +0.01(+0.06%) |
Mar 13, 2007 | 13.89 | 13.97 | 13.77 | 13.82 | 1,777,682 | -0.08(-0.55%) |
Mar 12, 2007 | 13.72 | 13.91 | 13.65 | 13.89 | 544,284 | +0.21(+1.51%) |
Mar 09, 2007 | 13.66 | 13.72 | 13.51 | 13.69 | 597,330 | +0.11(+0.81%) |
Mar 08, 2007 | 13.57 | 13.68 | 13.52 | 13.58 | 649,144 | +0.11(+0.81%) |
Mar 07, 2007 | 13.46 | 13.53 | 13.31 | 13.47 | 485,069 | +0.00(+0.03%) |
Mar 06, 2007 | 13.18 | 13.50 | 13.17 | 13.46 | 739,940 | +0.31(+2.37%) |
Mar 05, 2007 | 13.17 | 13.44 | 13.11 | 13.15 | 1,206,754 | -0.32(-2.35%) |
Mar 02, 2007 | 13.74 | 13.79 | 13.44 | 13.47 | 724,149 | -0.34(-2.47%) |
Mar 01, 2007 | 13.68 | 13.91 | 13.56 | 13.81 | 709,839 | -0.04(-0.26%) |
Feb 28, 2007 | 13.74 | 14.00 | 13.46 | 13.85 | 1,250,669 | +0.11(+0.80%) |
Feb 27, 2007 | 14.15 | 14.15 | 13.65 | 13.74 | 1,343,932 | -0.61(-4.27%) |
Feb 26, 2007 | 14.55 | 14.55 | 14.26 | 14.35 | 944,229 | -0.16(-1.12%) |
Feb 23, 2007 | 14.29 | 14.51 | 14.27 | 14.51 | 876,874 | +0.22(+1.56%) |
Feb 22, 2007 | 14.40 | 14.44 | 14.25 | 14.29 | 685,659 | -0.11(-0.79%) |
Feb 21, 2007 | 14.33 | 14.43 | 14.22 | 14.40 | 663,947 | +0.05(+0.37%) |
Feb 20, 2007 | 14.17 | 14.40 | 14.03 | 14.35 | 521,585 | +0.11(+0.80%) |
Feb 16, 2007 | 14.46 | 14.46 | 14.21 | 14.23 | 955,581 | -0.22(-1.54%) |
Feb 15, 2007 | 14.35 | 14.51 | 14.29 | 14.46 | 691,828 | +0.13(+0.88%) |
Feb 14, 2007 | 14.17 | 14.39 | 14.17 | 14.33 | 917,405 | +0.17(+1.20%) |
Feb 13, 2007 | 14.05 | 14.17 | 14.03 | 14.16 | 392,412 | +0.15(+1.10%) |
Feb 12, 2007 | 14.03 | 14.10 | 13.98 | 14.01 | 685,230 | +0.02(+0.17%) |
Feb 09, 2007 | 14.05 | 14.08 | 13.91 | 13.98 | 687,633 | -0.05(-0.35%) |
Feb 08, 2007 | 14.11 | 14.11 | 13.98 | 14.03 | 844,553 | -0.08(-0.57%) |
Feb 07, 2007 | 14.25 | 14.27 | 14.07 | 14.11 | 1,074,504 | -0.09(-0.60%) |
Feb 06, 2007 | 14.03 | 14.20 | 13.97 | 14.20 | 958,295 | +0.19(+1.36%) |
Feb 05, 2007 | 14.17 | 14.19 | 13.95 | 14.01 | 818,153 | -0.17(-1.17%) |
Feb 02, 2007 | 14.14 | 14.19 | 14.02 | 14.17 | 922,766 | +0.09(+0.63%) |
Feb 01, 2007 | 14.13 | 14.19 | 14.01 | 14.08 | 821,360 | +0.04(+0.26%) |
Jan 31, 2007 | 13.91 | 14.06 | 13.80 | 14.05 | 942,258 | +0.15(+1.05%) |
Jan 30, 2007 | 13.82 | 13.96 | 13.80 | 13.90 | 786,325 | +0.09(+0.62%) |
Jan 29, 2007 | 13.90 | 13.98 | 13.74 | 13.82 | 799,402 | -0.03(-0.20%) |
Jan 26, 2007 | 13.90 | 13.94 | 13.71 | 13.85 | 833,203 | -0.05(-0.35%) |
Jan 25, 2007 | 13.85 | 14.03 | 13.74 | 13.89 | 1,608,919 | +0.04(+0.32%) |
Jan 24, 2007 | 13.33 | 13.87 | 13.16 | 13.85 | 2,916,090 | +0.83(+6.42%) |
Jan 23, 2007 | 12.88 | 13.05 | 12.83 | 13.01 | 642,482 | +0.13(+1.04%) |
Jan 22, 2007 | 12.96 | 13.04 | 12.83 | 12.88 | 805,570 | -0.06(-0.47%) |
Jan 19, 2007 | 12.93 | 13.01 | 12.89 | 12.94 | 859,357 | +0.03(+0.22%) |
Jan 18, 2007 | 13.01 | 13.08 | 12.90 | 12.91 | 1,167,521 | -0.06(-0.44%) |
Jan 17, 2007 | 12.93 | 13.06 | 12.91 | 12.97 | 501,353 | +0.01(+0.09%) |
Jan 16, 2007 | 12.85 | 13.03 | 12.85 | 12.96 | 988,149 | +0.17(+1.30%) |
Jan 12, 2007 | 12.67 | 12.84 | 12.67 | 12.79 | 549,218 | +0.06(+0.51%) |
Jan 11, 2007 | 12.60 | 12.77 | 12.60 | 12.73 | 735,499 | +0.19(+1.49%) |
Jan 10, 2007 | 12.52 | 12.57 | 12.43 | 12.54 | 583,760 | -0.04(-0.32%) |
Jan 09, 2007 | 12.54 | 12.67 | 12.48 | 12.58 | 814,452 | +0.00(+0.00%) |
Jan 08, 2007 | 12.54 | 12.66 | 12.48 | 12.58 | 823,828 | +0.02(+0.16%) |
Jan 05, 2007 | 12.44 | 12.77 | 12.43 | 12.56 | 685,659 | -0.24(-1.87%) |
Jan 04, 2007 | 12.84 | 12.91 | 12.63 | 12.80 | 1,532,187 | -0.08(-0.63%) |
Jan 03, 2007 | 13.01 | 13.12 | 12.79 | 12.88 | 1,909,682 | -0.02(-0.19%) |
Dec 29, 2006 | 12.91 | 12.97 | 12.85 | 12.90 | 736,486 | -0.00(-0.03%) |
Dec 28, 2006 | 12.93 | 12.97 | 12.86 | 12.91 | 479,394 | -0.02(-0.13%) |
Dec 27, 2006 | 12.88 | 13.01 | 12.86 | 12.93 | 590,422 | +0.12(+0.92%) |
Dec 26, 2006 | 12.63 | 12.86 | 12.63 | 12.81 | 485,315 | +0.16(+1.28%) |
Dec 22, 2006 | 12.63 | 12.70 | 12.45 | 12.65 | 1,022,691 | +0.01(+0.10%) |
Dec 21, 2006 | 12.75 | 12.82 | 12.61 | 12.63 | 787,065 | -0.11(-0.86%) |
Dec 20, 2006 | 12.78 | 12.95 | 12.69 | 12.74 | 700,957 | -0.06(-0.51%) |
Dec 19, 2006 | 12.71 | 12.87 | 12.62 | 12.81 | 610,160 | +0.09(+0.67%) |
Dec 18, 2006 | 12.87 | 13.08 | 12.68 | 12.72 | 931,155 | -0.12(-0.95%) |
Dec 15, 2006 | 13.01 | 13.03 | 12.83 | 12.84 | 718,228 | -0.15(-1.12%) |
Dec 14, 2006 | 12.86 | 13.07 | 12.82 | 12.99 | 891,925 | +0.18(+1.39%) |
Dec 13, 2006 | 12.86 | 12.99 | 12.77 | 12.81 | 553,166 | +0.02(+0.13%) |
Dec 12, 2006 | 12.90 | 12.91 | 12.74 | 12.80 | 452,254 | -0.10(-0.79%) |
Dec 11, 2006 | 12.95 | 13.09 | 12.86 | 12.90 | 577,839 | -0.05(-0.41%) |
Dec 08, 2006 | 12.95 | 13.06 | 12.86 | 12.95 | 409,076 | +0.00(+0.00%) |
Dec 07, 2006 | 13.08 | 13.15 | 12.82 | 12.95 | 717,487 | -0.13(-1.02%) |
Dec 06, 2006 | 13.10 | 13.19 | 13.05 | 13.08 | 331,357 | -0.04(-0.28%) |
Dec 05, 2006 | 13.21 | 13.36 | 13.08 | 13.12 | 932,635 | -0.08(-0.61%) |
Dec 04, 2006 | 13.01 | 13.27 | 13.01 | 13.20 | 785,091 | +0.20(+1.56%) |
Dec 01, 2006 | 12.98 | 13.26 | 12.87 | 13.00 | 715,760 | -0.22(-1.66%) |
Nov 30, 2006 | 13.10 | 13.30 | 13.01 | 13.22 | 1,510,228 | +0.11(+0.87%) |
Nov 29, 2006 | 12.91 | 13.10 | 12.90 | 13.10 | 1,448,052 | +0.22(+1.70%) |
Nov 28, 2006 | 12.96 | 13.05 | 12.77 | 12.88 | 1,291,379 | +4.23(+48.86%) |
Nov 27, 2006 | 8.803 | 8.809 | 8.634 | 8.655 | 1,801,985 | -0.21(-2.42%) |
Nov 24, 2006 | 8.760 | 8.978 | 8.729 | 8.870 | 1,063,278 | +0.07(+0.84%) |
Nov 22, 2006 | 8.715 | 8.841 | 8.668 | 8.796 | 1,659,499 | +0.08(+0.93%) |
Nov 21, 2006 | 8.666 | 8.715 | 8.601 | 8.715 | 555,140 | +0.06(+0.67%) |
Nov 20, 2006 | 8.610 | 8.677 | 8.560 | 8.657 | 683,562 | +0.03(+0.33%) |
Nov 17, 2006 | 8.664 | 8.737 | 8.528 | 8.628 | 585,487 | -0.00(-0.02%) |
Nov 16, 2006 | 8.670 | 8.700 | 8.574 | 8.630 | 434,119 | -0.00(-0.04%) |
Nov 15, 2006 | 8.558 | 8.679 | 8.558 | 8.634 | 518,871 | +0.06(+0.76%) |
Nov 14, 2006 | 8.465 | 8.827 | 8.427 | 8.569 | 676,160 | +0.11(+1.34%) |
Nov 13, 2006 | 8.510 | 8.517 | 8.385 | 8.456 | 757,951 | -0.06(-0.66%) |
Nov 10, 2006 | 8.555 | 8.592 | 8.438 | 8.511 | 1,250,916 | +0.07(+0.81%) |
Nov 09, 2006 | 8.470 | 8.481 | 8.391 | 8.443 | 848,624 | -0.02(-0.23%) |
Nov 08, 2006 | 8.427 | 8.511 | 8.400 | 8.463 | 1,241,663 | -0.01(-0.11%) |
Nov 07, 2006 | 8.394 | 8.585 | 8.394 | 8.472 | 1,224,269 | +0.08(+0.99%) |
Nov 06, 2006 | 8.286 | 8.436 | 8.254 | 8.389 | 1,099,917 | +0.08(+1.00%) |
Nov 03, 2006 | 8.236 | 8.326 | 8.176 | 8.306 | 1,198,732 | +0.11(+1.30%) |
Nov 02, 2006 | 8.236 | 8.277 | 8.164 | 8.200 | 1,692,807 | -0.08(-0.96%) |
Nov 01, 2006 | 8.466 | 8.493 | 8.270 | 8.279 | 817,166 | -0.13(-1.54%) |
Oct 31, 2006 | 8.434 | 8.459 | 8.360 | 8.409 | 1,584,740 | +0.01(+0.09%) |
Oct 30, 2006 | 8.414 | 8.443 | 8.351 | 8.401 | 1,682,445 | -0.06(-0.68%) |
Oct 27, 2006 | 8.573 | 8.574 | 8.432 | 8.459 | 1,973,708 | -0.11(-1.32%) |
Oct 26, 2006 | 8.646 | 8.816 | 8.529 | 8.573 | 2,475,925 | +0.14(+1.71%) |
Oct 25, 2006 | 8.466 | 8.475 | 8.369 | 8.428 | 710,579 | -0.04(-0.45%) |
Oct 24, 2006 | 8.403 | 8.499 | 8.374 | 8.466 | 1,598,063 | +0.06(+0.75%) |
Oct 23, 2006 | 8.322 | 8.403 | 8.301 | 8.403 | 1,305,319 | +0.05(+0.65%) |
Oct 20, 2006 | 8.436 | 8.438 | 8.252 | 8.349 | 2,257,570 | -0.12(-1.38%) |
Oct 19, 2006 | 8.493 | 8.587 | 8.371 | 8.466 | 2,478,886 | -0.18(-2.12%) |
Oct 18, 2006 | 8.719 | 8.800 | 8.605 | 8.650 | 1,179,858 | -0.03(-0.35%) |
Oct 17, 2006 | 8.780 | 8.789 | 8.628 | 8.681 | 1,417,828 | -0.10(-1.13%) |
Oct 16, 2006 | 8.778 | 8.872 | 8.753 | 8.780 | 2,142,101 | +0.00(+0.02%) |
Oct 13, 2006 | 8.915 | 9.007 | 8.693 | 8.778 | 3,854,153 | +0.36(+4.28%) |
Oct 12, 2006 | 8.308 | 8.430 | 8.281 | 8.418 | 681,342 | +0.15(+1.87%) |
Oct 11, 2006 | 8.225 | 8.295 | 8.194 | 8.263 | 708,359 | +0.04(+0.46%) |
Oct 10, 2006 | 8.214 | 8.250 | 8.171 | 8.225 | 529,233 | +0.02(+0.24%) |
Oct 09, 2006 | 8.079 | 8.232 | 8.070 | 8.205 | 776,086 | +0.10(+1.24%) |
Oct 06, 2006 | 8.147 | 8.147 | 8.043 | 8.104 | 596,590 | -0.04(-0.53%) |
Oct 05, 2006 | 7.913 | 8.165 | 7.913 | 8.147 | 1,085,484 | +0.23(+2.96%) |
Oct 04, 2006 | 7.755 | 7.926 | 7.755 | 7.913 | 784,598 | +0.14(+1.83%) |
Oct 03, 2006 | 7.798 | 7.814 | 7.641 | 7.771 | 1,532,187 | -0.05(-0.58%) |
Oct 02, 2006 | 7.845 | 7.942 | 7.775 | 7.816 | 875,641 | -0.03(-0.37%) |
Sep 29, 2006 | 7.861 | 7.912 | 7.749 | 7.845 | 1,365,275 | +0.02(+0.23%) |
Sep 28, 2006 | 7.823 | 7.857 | 7.710 | 7.827 | 970,015 | +0.01(+0.14%) |
Sep 27, 2006 | 7.883 | 7.912 | 7.766 | 7.816 | 1,247,955 | -0.09(-1.18%) |
Sep 26, 2006 | 7.764 | 7.922 | 7.741 | 7.910 | 999,622 | +0.13(+1.62%) |
Sep 25, 2006 | 7.746 | 7.802 | 7.665 | 7.784 | 893,405 | +0.06(+0.72%) |
Sep 22, 2006 | 7.737 | 7.737 | 7.632 | 7.728 | 667,278 | -0.01(-0.12%) |
Sep 21, 2006 | 7.926 | 7.978 | 7.721 | 7.737 | 1,158,022 | -0.16(-2.01%) |
Sep 20, 2006 | 7.883 | 8.016 | 7.879 | 7.895 | 782,747 | +0.06(+0.74%) |
Sep 19, 2006 | 7.883 | 7.883 | 7.746 | 7.838 | 760,912 | -0.05(-0.62%) |
Sep 18, 2006 | 7.901 | 7.939 | 7.823 | 7.886 | 911,540 | +0.06(+0.83%) |
Sep 15, 2006 | 7.868 | 7.890 | 7.818 | 7.821 | 918,202 | -0.00(-0.05%) |
Sep 14, 2006 | 7.890 | 7.890 | 7.760 | 7.825 | 1,191,701 | -0.09(-1.12%) |
Sep 13, 2006 | 7.746 | 7.926 | 7.742 | 7.913 | 801,992 | +0.15(+1.90%) |
Sep 12, 2006 | 7.730 | 7.771 | 7.672 | 7.766 | 1,277,192 | +0.02(+0.28%) |
Sep 11, 2006 | 7.692 | 7.793 | 7.668 | 7.744 | 767,203 | -0.00(-0.02%) |
Sep 08, 2006 | 7.688 | 7.776 | 7.688 | 7.746 | 846,033 | +0.08(+0.99%) |
Sep 07, 2006 | 7.656 | 7.717 | 7.548 | 7.670 | 941,888 | -0.01(-0.07%) |
Sep 06, 2006 | 7.836 | 7.875 | 7.659 | 7.676 | 952,990 | -0.17(-2.23%) |
Sep 05, 2006 | 7.758 | 7.861 | 7.658 | 7.850 | 937,816 | +0.09(+1.18%) |
Sep 01, 2006 | 7.746 | 7.845 | 7.724 | 7.758 | 966,684 | +0.03(+0.44%) |
Aug 31, 2006 | 7.724 | 7.746 | 7.645 | 7.724 | 1,182,818 | +0.02(+0.23%) |
Aug 30, 2006 | 7.639 | 7.717 | 7.609 | 7.706 | 1,220,198 | +0.07(+0.94%) |
Aug 29, 2006 | 7.593 | 7.665 | 7.562 | 7.634 | 1,417,828 | +0.07(+0.98%) |
Aug 28, 2006 | 7.411 | 7.560 | 7.404 | 7.560 | 925,973 | +0.16(+2.12%) |
Aug 25, 2006 | 7.349 | 7.443 | 7.319 | 7.404 | 391,188 | +0.03(+0.42%) |
Aug 24, 2006 | 7.530 | 7.543 | 7.340 | 7.373 | 969,645 | -0.12(-1.54%) |
Aug 23, 2006 | 7.445 | 7.508 | 7.405 | 7.488 | 784,968 | +0.03(+0.46%) |
Aug 22, 2006 | 7.425 | 7.497 | 7.395 | 7.454 | 508,878 | +0.01(+0.15%) |
Aug 21, 2006 | 7.566 | 7.566 | 7.429 | 7.443 | 472,609 | -0.14(-1.90%) |
Aug 18, 2006 | 7.692 | 7.694 | 7.506 | 7.587 | 810,874 | -0.13(-1.66%) |
Aug 17, 2006 | 7.758 | 7.827 | 7.715 | 7.715 | 794,590 | -0.04(-0.51%) |
Aug 16, 2006 | 7.602 | 7.773 | 7.571 | 7.755 | 1,034,041 | +0.19(+2.50%) |
Aug 15, 2006 | 7.476 | 7.566 | 7.452 | 7.566 | 719,091 | +0.17(+2.24%) |
Aug 14, 2006 | 7.407 | 7.513 | 7.400 | 7.400 | 846,033 | +0.03(+0.39%) |
Aug 11, 2006 | 7.389 | 7.409 | 7.335 | 7.371 | 760,172 | -0.02(-0.24%) |
Aug 10, 2006 | 7.324 | 7.445 | 7.132 | 7.389 | 1,557,723 | +0.15(+2.09%) |
Aug 09, 2006 | 7.313 | 7.373 | 7.234 | 7.238 | 864,908 | -0.03(-0.45%) |
Aug 08, 2006 | 7.476 | 7.476 | 7.247 | 7.270 | 1,442,624 | -0.18(-2.39%) |
Aug 07, 2006 | 7.593 | 7.636 | 7.436 | 7.449 | 1,807,536 | -0.18(-2.36%) |
Aug 04, 2006 | 7.782 | 7.834 | 7.558 | 7.629 | 1,002,583 | -0.07(-0.91%) |
Aug 03, 2006 | 7.602 | 7.762 | 7.584 | 7.699 | 870,089 | +0.03(+0.45%) |
Aug 02, 2006 | 7.557 | 7.692 | 7.549 | 7.665 | 794,960 | +0.13(+1.67%) |
Aug 01, 2006 | 7.638 | 7.649 | 7.510 | 7.539 | 641,742 | -0.10(-1.34%) |
Jul 31, 2006 | 7.667 | 7.703 | 7.609 | 7.641 | 579,196 | -0.03(-0.33%) |
Jul 28, 2006 | 7.564 | 7.704 | 7.564 | 7.667 | 895,996 | +0.16(+2.16%) |
Jul 27, 2006 | 7.656 | 7.683 | 7.499 | 7.504 | 1,333,817 | -0.08(-1.12%) |
Jul 26, 2006 | 7.582 | 7.623 | 7.477 | 7.589 | 1,319,383 | +0.01(+0.14%) |
Jul 25, 2006 | 7.584 | 7.694 | 7.506 | 7.578 | 1,423,749 | +0.08(+1.08%) |
Jul 24, 2006 | 7.304 | 7.503 | 7.330 | 7.497 | 1,836,404 | +0.19(+2.64%) |
Jul 21, 2006 | 7.481 | 7.483 | 7.227 | 7.304 | 1,399,323 | -0.20(-2.69%) |
Jul 20, 2006 | 7.791 | 7.875 | 7.506 | 7.506 | 1,760,534 | -0.13(-1.65%) |
Jul 19, 2006 | 7.553 | 7.740 | 7.548 | 7.632 | 2,495,170 | +0.08(+1.05%) |
Jul 18, 2006 | 7.566 | 7.638 | 7.414 | 7.553 | 1,669,491 | +0.02(+0.31%) |
Jul 17, 2006 | 7.791 | 7.962 | 7.530 | 7.530 | 4,001,081 | -0.04(-0.48%) |
Jul 14, 2006 | 7.701 | 7.701 | 7.485 | 7.566 | 1,068,460 | -0.14(-1.82%) |
Jul 13, 2006 | 7.764 | 7.818 | 7.650 | 7.706 | 1,567,346 | -0.09(-1.13%) |
Jul 12, 2006 | 7.899 | 7.901 | 7.694 | 7.794 | 2,088,067 | -0.13(-1.64%) |
Jul 11, 2006 | 8.025 | 8.048 | 7.863 | 7.924 | 2,542,172 | -0.13(-1.61%) |
Jul 10, 2006 | 8.187 | 8.196 | 8.030 | 8.054 | 1,846,766 | -0.09(-1.13%) |
Jul 07, 2006 | 8.297 | 8.313 | 8.113 | 8.146 | 1,784,590 | -0.13(-1.57%) |
Jul 06, 2006 | 8.319 | 8.376 | 8.239 | 8.275 | 1,412,276 | -0.01(-0.09%) |
Jul 05, 2006 | 8.565 | 8.565 | 8.252 | 8.283 | 1,515,532 | -0.29(-3.38%) |
Jul 03, 2006 | 8.556 | 8.573 | 8.484 | 8.573 | 239,820 | +0.04(+0.44%) |
Jun 30, 2006 | 8.594 | 8.628 | 8.492 | 8.535 | 902,658 | -0.05(-0.63%) |
Jun 29, 2006 | 8.232 | 8.601 | 8.214 | 8.589 | 1,383,779 | +0.46(+5.72%) |
Jun 28, 2006 | 8.133 | 8.137 | 8.052 | 8.124 | 623,237 | +0.02(+0.27%) |
Jun 27, 2006 | 8.241 | 8.265 | 8.072 | 8.102 | 784,598 | -0.12(-1.51%) |
Jun 26, 2006 | 8.247 | 8.274 | 8.184 | 8.227 | 476,680 | -0.00(-0.02%) |
Jun 23, 2006 | 8.153 | 8.306 | 8.088 | 8.229 | 631,009 | +0.08(+0.93%) |
Jun 22, 2006 | 8.259 | 8.407 | 8.138 | 8.153 | 2,349,723 | -0.01(-0.13%) |
Jun 21, 2006 | 8.023 | 8.171 | 7.993 | 8.164 | 1,150,990 | +0.14(+1.75%) |
Jun 20, 2006 | 7.998 | 8.059 | 7.913 | 8.023 | 1,164,314 | +0.02(+0.29%) |
Jun 19, 2006 | 8.101 | 8.117 | 7.975 | 8.000 | 946,329 | -0.10(-1.22%) |
Jun 16, 2006 | 8.178 | 8.189 | 8.057 | 8.099 | 1,112,131 | -0.07(-0.88%) |
Jun 15, 2006 | 7.926 | 8.180 | 7.879 | 8.171 | 2,220,931 | +0.23(+2.86%) |
Jun 14, 2006 | 7.924 | 7.996 | 7.890 | 7.944 | 2,169,488 | +0.01(+0.14%) |
Jun 13, 2006 | 7.746 | 8.029 | 7.744 | 7.933 | 3,187,615 | +0.43(+5.71%) |
Jun 12, 2006 | 7.773 | 7.773 | 7.504 | 7.504 | 1,726,856 | -0.24(-3.12%) |
Jun 09, 2006 | 7.674 | 7.805 | 7.636 | 7.746 | 1,628,411 | +0.07(+0.96%) |
Jun 08, 2006 | 7.827 | 7.845 | 7.504 | 7.672 | 2,765,338 | -0.28(-3.56%) |
Jun 07, 2006 | 8.106 | 8.146 | 7.944 | 7.955 | 992,590 | -0.15(-1.91%) |
Jun 06, 2006 | 8.214 | 8.243 | 7.984 | 8.110 | 1,300,878 | -0.10(-1.27%) |
Jun 05, 2006 | 8.479 | 8.488 | 8.203 | 8.214 | 833,080 | -0.27(-3.21%) |
Jun 02, 2006 | 8.403 | 8.501 | 8.403 | 8.486 | 1,215,017 | +0.10(+1.16%) |
Jun 01, 2006 | 8.256 | 8.389 | 8.256 | 8.389 | 800,142 | +0.17(+2.06%) |
May 31, 2006 | 8.110 | 8.225 | 8.108 | 8.220 | 1,122,863 | +0.13(+1.58%) |
May 30, 2006 | 8.207 | 8.216 | 8.081 | 8.092 | 736,116 | -0.16(-1.94%) |
May 26, 2006 | 8.259 | 8.275 | 8.205 | 8.252 | 942,628 | +0.01(+0.13%) |
May 25, 2006 | 8.302 | 8.308 | 8.164 | 8.241 | 1,167,274 | +0.12(+1.46%) |
May 24, 2006 | 8.178 | 8.245 | 7.955 | 8.122 | 1,901,910 | -0.12(-1.44%) |
May 23, 2006 | 8.466 | 8.479 | 8.234 | 8.241 | 1,363,794 | -0.13(-1.59%) |
May 22, 2006 | 8.448 | 8.488 | 8.268 | 8.374 | 1,115,831 | -0.15(-1.75%) |
May 19, 2006 | 8.601 | 8.708 | 8.488 | 8.524 | 1,969,637 | +0.10(+1.18%) |
May 18, 2006 | 8.394 | 8.493 | 8.380 | 8.425 | 706,508 | +0.05(+0.58%) |
May 17, 2006 | 8.466 | 8.502 | 8.367 | 8.376 | 1,072,901 | -0.15(-1.73%) |
May 16, 2006 | 8.637 | 8.717 | 8.508 | 8.524 | 721,682 | -0.14(-1.58%) |
May 15, 2006 | 8.661 | 8.693 | 8.562 | 8.661 | 897,106 | -0.01(-0.12%) |
May 12, 2006 | 8.744 | 8.782 | 8.672 | 8.672 | 1,156,172 | -0.09(-0.99%) |
May 11, 2006 | 9.005 | 9.055 | 8.686 | 8.758 | 1,351,211 | -0.24(-2.64%) |
May 10, 2006 | 8.989 | 9.066 | 8.945 | 8.996 | 478,530 | +0.01(+0.08%) |
May 09, 2006 | 9.079 | 9.131 | 8.983 | 8.989 | 657,656 | -0.07(-0.78%) |
May 08, 2006 | 9.109 | 9.171 | 9.057 | 9.059 | 541,816 | -0.05(-0.49%) |
May 05, 2006 | 9.142 | 9.210 | 9.095 | 9.104 | 957,431 | +0.03(+0.36%) |
May 04, 2006 | 8.936 | 9.077 | 8.929 | 9.072 | 912,650 | +0.16(+1.78%) |
May 03, 2006 | 8.890 | 8.989 | 8.890 | 8.913 | 944,848 | +0.04(+0.41%) |
May 02, 2006 | 8.890 | 8.908 | 8.803 | 8.877 | 658,766 | +0.02(+0.26%) |
May 01, 2006 | 8.881 | 8.978 | 8.834 | 8.854 | 1,011,095 | -0.02(-0.24%) |
Apr 28, 2006 | 8.951 | 8.976 | 8.837 | 8.875 | 1,260,538 | -0.12(-1.32%) |
Apr 27, 2006 | 8.908 | 9.090 | 8.863 | 8.994 | 1,135,446 | +0.06(+0.67%) |
Apr 26, 2006 | 8.967 | 9.070 | 8.908 | 8.935 | 747,588 | +0.00(+0.04%) |
Apr 25, 2006 | 9.027 | 9.072 | 8.927 | 8.931 | 1,064,389 | -0.10(-1.06%) |
Apr 24, 2006 | 9.043 | 9.117 | 8.982 | 9.027 | 1,657,278 | -0.03(-0.28%) |
Apr 21, 2006 | 9.025 | 9.106 | 8.965 | 9.052 | 1,982,961 | +0.03(+0.30%) |
Apr 20, 2006 | 8.430 | 9.115 | 8.403 | 9.025 | 4,705,739 | +0.64(+7.63%) |
Apr 19, 2006 | 8.254 | 8.436 | 8.250 | 8.385 | 1,629,521 | +0.10(+1.22%) |
Apr 18, 2006 | 8.131 | 8.297 | 8.122 | 8.284 | 1,760,904 | +0.15(+1.91%) |
Apr 17, 2006 | 8.167 | 8.221 | 8.068 | 8.129 | 1,338,998 | -0.05(-0.55%) |
Apr 13, 2006 | 8.175 | 8.230 | 8.160 | 8.175 | 1,306,060 | +0.00(+0.00%) |
Apr 12, 2006 | 8.223 | 8.229 | 8.162 | 8.175 | 2,146,172 | -0.05(-0.66%) |
Apr 11, 2006 | 8.223 | 8.270 | 8.214 | 8.229 | 1,779,779 | -0.00(-0.04%) |
Apr 10, 2006 | 8.351 | 8.351 | 8.221 | 8.232 | 1,503,689 | -0.10(-1.15%) |
Apr 07, 2006 | 8.326 | 8.344 | 8.256 | 8.328 | 1,418,198 | +0.03(+0.37%) |
Apr 06, 2006 | 8.247 | 8.299 | 8.198 | 8.297 | 882,673 | +0.05(+0.55%) |
Apr 05, 2006 | 8.151 | 8.284 | 8.138 | 8.252 | 873,420 | +0.10(+1.24%) |
Apr 04, 2006 | 8.129 | 8.184 | 8.079 | 8.151 | 1,105,839 | +0.06(+0.73%) |