Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.15 | 10.22 | 10.08 | 10.22 | 1,314,763 | +0.09(+0.88%) |
Mar 29, 2007 | 10.15 | 10.15 | 10.06 | 10.13 | 891,950 | +0.03(+0.26%) |
Mar 28, 2007 | 10.09 | 10.14 | 10.03 | 10.10 | 931,373 | +0.02(+0.16%) |
Mar 27, 2007 | 10.11 | 10.14 | 10.02 | 10.09 | 1,809,525 | -0.05(-0.50%) |
Mar 26, 2007 | 10.11 | 10.14 | 9.974 | 10.14 | 2,955,754 | +0.01(+0.14%) |
Mar 23, 2007 | 10.13 | 10.15 | 10.09 | 10.12 | 1,314,763 | -0.00(-0.04%) |
Mar 22, 2007 | 10.13 | 10.14 | 10.02 | 10.13 | 2,017,482 | +0.03(+0.32%) |
Mar 21, 2007 | 9.966 | 10.10 | 9.943 | 10.09 | 1,230,989 | +0.13(+1.28%) |
Mar 20, 2007 | 9.860 | 9.966 | 9.836 | 9.966 | 2,387,075 | +0.11(+1.07%) |
Mar 19, 2007 | 9.809 | 9.874 | 9.765 | 9.860 | 1,246,266 | +0.13(+1.31%) |
Mar 16, 2007 | 9.771 | 9.811 | 9.698 | 9.732 | 1,271,891 | -0.03(-0.31%) |
Mar 15, 2007 | 9.651 | 9.763 | 9.615 | 9.763 | 2,030,295 | +0.11(+1.16%) |
Mar 14, 2007 | 9.645 | 9.730 | 9.578 | 9.651 | 2,807,917 | +0.01(+0.06%) |
Mar 13, 2007 | 9.698 | 9.700 | 9.615 | 9.645 | 2,227,903 | -0.05(-0.54%) |
Mar 12, 2007 | 9.659 | 9.722 | 9.643 | 9.698 | 2,430,933 | +0.02(+0.19%) |
Mar 09, 2007 | 9.669 | 9.710 | 9.596 | 9.680 | 2,084,994 | +0.05(+0.55%) |
Mar 08, 2007 | 9.576 | 9.631 | 9.538 | 9.627 | 1,096,950 | +0.08(+0.87%) |
Mar 07, 2007 | 9.570 | 9.641 | 9.513 | 9.544 | 2,018,468 | -0.01(-0.13%) |
Mar 06, 2007 | 9.588 | 9.676 | 9.477 | 9.556 | 2,124,418 | +0.05(+0.51%) |
Mar 05, 2007 | 9.548 | 9.635 | 9.507 | 9.507 | 1,756,796 | -0.08(-0.87%) |
Mar 02, 2007 | 9.710 | 9.732 | 9.576 | 9.590 | 1,742,012 | -0.12(-1.23%) |
Mar 01, 2007 | 9.728 | 9.785 | 9.607 | 9.710 | 2,257,850 | -0.02(-0.21%) |
Feb 28, 2007 | 9.639 | 9.795 | 9.596 | 9.730 | 3,553,509 | +0.17(+1.80%) |
Feb 27, 2007 | 9.617 | 9.659 | 9.444 | 9.558 | 2,379,683 | -0.06(-0.59%) |
Feb 26, 2007 | 9.574 | 9.617 | 9.519 | 9.615 | 1,100,400 | +0.07(+0.74%) |
Feb 23, 2007 | 9.554 | 9.566 | 9.493 | 9.544 | 568,679 | +0.00(+0.02%) |
Feb 22, 2007 | 9.554 | 9.582 | 9.471 | 9.542 | 1,324,619 | -0.02(-0.17%) |
Feb 21, 2007 | 9.519 | 9.584 | 9.517 | 9.558 | 1,315,256 | -0.01(-0.08%) |
Feb 20, 2007 | 9.558 | 9.627 | 9.503 | 9.566 | 1,513,358 | -0.04(-0.42%) |
Feb 16, 2007 | 9.521 | 9.619 | 9.493 | 9.607 | 1,217,684 | +0.11(+1.15%) |
Feb 15, 2007 | 9.538 | 9.538 | 9.467 | 9.497 | 1,385,725 | -0.04(-0.47%) |
Feb 14, 2007 | 9.550 | 9.615 | 9.521 | 9.542 | 939,233 | -0.01(-0.09%) |
Feb 13, 2007 | 9.440 | 9.550 | 9.428 | 9.550 | 1,666,616 | +0.11(+1.16%) |
Feb 12, 2007 | 9.420 | 9.444 | 9.398 | 9.440 | 1,004,306 | +0.02(+0.22%) |
Feb 09, 2007 | 9.450 | 9.475 | 9.375 | 9.420 | 1,512,865 | -0.03(-0.34%) |
Feb 08, 2007 | 9.513 | 9.550 | 9.436 | 9.452 | 1,162,491 | -0.10(-1.06%) |
Feb 07, 2007 | 9.414 | 9.639 | 9.414 | 9.554 | 2,065,775 | +0.18(+1.93%) |
Feb 06, 2007 | 9.314 | 9.475 | 8.900 | 9.373 | 7,223,316 | +0.33(+3.61%) |
Feb 05, 2007 | 9.091 | 9.099 | 8.923 | 9.046 | 1,836,135 | -0.05(-0.60%) |
Feb 02, 2007 | 9.172 | 9.201 | 9.097 | 9.101 | 1,116,169 | -0.09(-0.93%) |
Feb 01, 2007 | 9.203 | 9.219 | 9.168 | 9.186 | 1,272,876 | -0.01(-0.09%) |
Jan 31, 2007 | 9.146 | 9.199 | 9.065 | 9.195 | 1,419,235 | +0.05(+0.53%) |
Jan 30, 2007 | 9.152 | 9.152 | 9.107 | 9.146 | 743,127 | +0.01(+0.11%) |
Jan 29, 2007 | 9.093 | 9.154 | 9.093 | 9.136 | 1,068,368 | +0.02(+0.25%) |
Jan 26, 2007 | 9.152 | 9.152 | 9.044 | 9.113 | 1,200,929 | -0.02(-0.20%) |
Jan 25, 2007 | 9.122 | 9.142 | 9.071 | 9.132 | 1,163,970 | -0.02(-0.22%) |
Jan 24, 2007 | 9.109 | 9.160 | 9.081 | 9.152 | 687,934 | +0.04(+0.45%) |
Jan 23, 2007 | 9.057 | 9.132 | 9.034 | 9.111 | 594,797 | +0.06(+0.67%) |
Jan 22, 2007 | 9.069 | 9.091 | 8.992 | 9.051 | 723,908 | -0.00(-0.02%) |
Jan 19, 2007 | 9.022 | 9.168 | 8.957 | 9.053 | 2,940,478 | +0.03(+0.34%) |
Jan 18, 2007 | 9.247 | 9.247 | 8.967 | 9.022 | 723,415 | -0.05(-0.51%) |
Jan 17, 2007 | 8.971 | 9.069 | 8.959 | 9.069 | 891,950 | +0.10(+1.09%) |
Jan 16, 2007 | 9.028 | 9.030 | 8.939 | 8.971 | 900,327 | -0.03(-0.38%) |
Jan 12, 2007 | 8.971 | 9.024 | 8.965 | 9.006 | 723,908 | +0.02(+0.20%) |
Jan 11, 2007 | 8.935 | 9.018 | 8.935 | 8.988 | 1,203,393 | +0.08(+0.84%) |
Jan 10, 2007 | 8.908 | 8.929 | 8.825 | 8.913 | 1,826,279 | -0.02(-0.25%) |
Jan 09, 2007 | 8.829 | 8.935 | 8.801 | 8.935 | 1,566,086 | +0.11(+1.29%) |
Jan 08, 2007 | 8.939 | 9.030 | 8.789 | 8.821 | 1,264,992 | -0.12(-1.32%) |
Jan 05, 2007 | 8.762 | 8.957 | 8.762 | 8.939 | 2,064,790 | +0.01(+0.16%) |
Jan 04, 2007 | 8.943 | 8.943 | 8.827 | 8.925 | 1,712,445 | -0.01(-0.14%) |
Jan 03, 2007 | 8.726 | 8.945 | 8.689 | 8.937 | 3,002,569 | +0.28(+3.26%) |
Dec 29, 2006 | 8.740 | 8.746 | 8.630 | 8.655 | 730,807 | -0.09(-1.04%) |
Dec 28, 2006 | 8.807 | 8.807 | 8.742 | 8.746 | 333,126 | -0.06(-0.65%) |
Dec 27, 2006 | 8.758 | 8.841 | 8.732 | 8.803 | 577,549 | +0.08(+0.88%) |
Dec 26, 2006 | 8.679 | 8.740 | 8.659 | 8.726 | 556,852 | +0.03(+0.35%) |
Dec 22, 2006 | 8.712 | 8.726 | 8.647 | 8.695 | 1,040,279 | -0.01(-0.16%) |
Dec 21, 2006 | 8.693 | 8.726 | 8.675 | 8.710 | 1,283,718 | +0.03(+0.40%) |
Dec 20, 2006 | 8.612 | 8.687 | 8.592 | 8.675 | 1,101,878 | +0.07(+0.83%) |
Dec 19, 2006 | 8.614 | 8.667 | 8.594 | 8.604 | 913,139 | -0.02(-0.24%) |
Dec 18, 2006 | 8.697 | 8.742 | 8.612 | 8.624 | 583,956 | -0.06(-0.70%) |
Dec 15, 2006 | 8.695 | 8.773 | 8.673 | 8.685 | 1,258,093 | -0.02(-0.28%) |
Dec 14, 2006 | 8.669 | 8.756 | 8.649 | 8.710 | 1,332,011 | +0.03(+0.35%) |
Dec 13, 2006 | 8.714 | 8.773 | 8.661 | 8.679 | 1,211,770 | -0.01(-0.12%) |
Dec 12, 2006 | 8.651 | 8.726 | 8.645 | 8.689 | 1,110,748 | +0.05(+0.56%) |
Dec 11, 2006 | 8.645 | 8.724 | 8.616 | 8.641 | 1,631,627 | -0.00(-0.02%) |
Dec 08, 2006 | 8.490 | 8.665 | 8.468 | 8.643 | 3,177,017 | +0.15(+1.82%) |
Dec 07, 2006 | 8.551 | 8.572 | 8.482 | 8.488 | 871,252 | -0.07(-0.85%) |
Dec 06, 2006 | 8.572 | 8.576 | 8.549 | 8.561 | 901,805 | -0.01(-0.07%) |
Dec 05, 2006 | 8.557 | 8.616 | 8.539 | 8.568 | 2,105,692 | +0.01(+0.12%) |
Dec 04, 2006 | 8.507 | 8.604 | 8.448 | 8.557 | 1,346,302 | +0.07(+0.86%) |
Dec 01, 2006 | 8.458 | 8.523 | 8.425 | 8.484 | 1,198,465 | -0.02(-0.24%) |
Nov 30, 2006 | 8.539 | 8.568 | 8.492 | 8.505 | 1,154,607 | -0.03(-0.40%) |
Nov 29, 2006 | 8.466 | 8.563 | 8.466 | 8.539 | 950,592 | +0.08(+0.94%) |
Nov 28, 2006 | 8.454 | 8.472 | 8.405 | 8.460 | 1,047,178 | +0.02(+0.19%) |
Nov 27, 2006 | 8.527 | 8.527 | 8.432 | 8.444 | 1,007,262 | -0.10(-1.16%) |
Nov 24, 2006 | 8.521 | 8.563 | 8.513 | 8.543 | 272,020 | -0.01(-0.17%) |
Nov 22, 2006 | 8.541 | 8.572 | 8.517 | 8.557 | 2,272,255 | +0.01(+0.14%) |
Nov 21, 2006 | 8.545 | 8.561 | 8.517 | 8.545 | 974,245 | +0.00(+0.02%) |
Nov 20, 2006 | 8.667 | 8.691 | 8.527 | 8.543 | 1,611,916 | -0.14(-1.64%) |
Nov 17, 2006 | 8.677 | 8.685 | 8.588 | 8.685 | 1,034,859 | +0.01(+0.12%) |
Nov 16, 2006 | 8.626 | 8.677 | 8.612 | 8.675 | 728,836 | +0.08(+0.87%) |
Nov 15, 2006 | 8.576 | 8.614 | 8.576 | 8.600 | 1,030,916 | +0.04(+0.52%) |
Nov 14, 2006 | 8.466 | 8.557 | 8.444 | 8.555 | 1,263,513 | +0.07(+0.81%) |
Nov 13, 2006 | 8.490 | 8.517 | 8.460 | 8.486 | 660,831 | +0.01(+0.12%) |
Nov 10, 2006 | 8.462 | 8.523 | 8.442 | 8.476 | 901,313 | +0.01(+0.14%) |
Nov 09, 2006 | 8.505 | 8.505 | 8.361 | 8.464 | 1,190,580 | -0.06(-0.67%) |
Nov 08, 2006 | 8.482 | 8.521 | 8.421 | 8.521 | 1,074,775 | +0.03(+0.31%) |
Nov 07, 2006 | 8.572 | 8.720 | 8.436 | 8.494 | 2,669,936 | +0.15(+1.77%) |
Nov 06, 2006 | 8.271 | 8.470 | 8.271 | 8.346 | 872,238 | +0.10(+1.18%) |
Nov 03, 2006 | 8.223 | 8.277 | 8.204 | 8.249 | 1,005,291 | +0.03(+0.40%) |
Nov 02, 2006 | 8.164 | 8.237 | 8.139 | 8.216 | 777,622 | -0.01(-0.15%) |
Nov 01, 2006 | 8.247 | 8.300 | 8.198 | 8.229 | 992,971 | -0.00(-0.05%) |
Oct 31, 2006 | 8.249 | 8.263 | 8.176 | 8.233 | 1,749,404 | -0.03(-0.39%) |
Oct 30, 2006 | 8.233 | 8.283 | 8.208 | 8.265 | 862,875 | -0.01(-0.07%) |
Oct 27, 2006 | 8.239 | 8.322 | 8.200 | 8.271 | 699,761 | +0.03(+0.37%) |
Oct 26, 2006 | 8.200 | 8.247 | 8.174 | 8.241 | 902,298 | +0.04(+0.49%) |
Oct 25, 2006 | 8.162 | 8.233 | 8.158 | 8.200 | 948,128 | +0.02(+0.20%) |
Oct 24, 2006 | 8.176 | 8.192 | 8.135 | 8.184 | 1,313,778 | -0.02(-0.20%) |
Oct 23, 2006 | 8.141 | 8.210 | 8.107 | 8.200 | 1,380,305 | +0.03(+0.35%) |
Oct 20, 2006 | 8.074 | 8.212 | 8.058 | 8.172 | 2,289,009 | +0.09(+1.08%) |
Oct 19, 2006 | 8.054 | 8.085 | 7.955 | 8.085 | 1,022,539 | +0.03(+0.40%) |
Oct 18, 2006 | 7.987 | 8.111 | 7.959 | 8.052 | 2,471,835 | +0.06(+0.79%) |
Oct 17, 2006 | 7.896 | 8.018 | 7.865 | 7.989 | 2,251,065 | +0.07(+0.85%) |
Oct 16, 2006 | 7.975 | 7.975 | 7.912 | 7.922 | 717,502 | -0.05(-0.66%) |
Oct 13, 2006 | 7.987 | 8.052 | 7.934 | 7.975 | 584,449 | -0.02(-0.20%) |
Oct 12, 2006 | 7.938 | 7.991 | 7.904 | 7.991 | 1,229,018 | +0.08(+1.00%) |
Oct 11, 2006 | 7.973 | 8.001 | 7.886 | 7.912 | 1,721,315 | -0.08(-1.04%) |
Oct 10, 2006 | 7.955 | 8.026 | 7.934 | 7.995 | 1,084,630 | +0.04(+0.56%) |
Oct 09, 2006 | 7.912 | 7.973 | 7.869 | 7.951 | 507,080 | +0.02(+0.31%) |
Oct 06, 2006 | 8.016 | 8.022 | 7.912 | 7.926 | 902,791 | -0.09(-1.11%) |
Oct 05, 2006 | 7.995 | 8.048 | 7.995 | 8.016 | 918,560 | +0.00(+0.00%) |
Oct 04, 2006 | 7.924 | 8.046 | 7.924 | 8.016 | 726,865 | +0.07(+0.89%) |
Oct 03, 2006 | 7.914 | 8.007 | 7.914 | 7.945 | 687,442 | +0.03(+0.41%) |
Oct 02, 2006 | 7.934 | 8.005 | 7.902 | 7.912 | 750,026 | -0.02(-0.31%) |
Sep 29, 2006 | 7.991 | 8.022 | 7.932 | 7.936 | 1,211,770 | -0.06(-0.71%) |
Sep 28, 2006 | 8.007 | 8.020 | 7.959 | 7.993 | 871,252 | +0.01(+0.18%) |
Sep 27, 2006 | 7.843 | 8.036 | 7.843 | 7.979 | 1,904,633 | +0.14(+1.76%) |
Sep 26, 2006 | 7.857 | 7.934 | 7.829 | 7.841 | 519,893 | -0.04(-0.54%) |
Sep 25, 2006 | 7.821 | 7.900 | 7.780 | 7.884 | 1,366,999 | +0.09(+1.12%) |
Sep 22, 2006 | 7.829 | 7.853 | 7.770 | 7.796 | 470,121 | -0.05(-0.67%) |
Sep 21, 2006 | 7.859 | 7.867 | 7.833 | 7.849 | 1,105,820 | +0.01(+0.18%) |
Sep 20, 2006 | 7.825 | 7.845 | 7.786 | 7.835 | 590,362 | +0.04(+0.47%) |
Sep 19, 2006 | 7.734 | 7.813 | 7.721 | 7.798 | 1,030,916 | +0.07(+0.89%) |
Sep 18, 2006 | 7.790 | 7.794 | 7.711 | 7.729 | 841,192 | -0.06(-0.78%) |
Sep 15, 2006 | 7.794 | 7.807 | 7.768 | 7.790 | 879,137 | +0.02(+0.31%) |
Sep 14, 2006 | 7.762 | 7.772 | 7.723 | 7.766 | 733,271 | -0.00(-0.03%) |
Sep 13, 2006 | 7.894 | 7.906 | 7.752 | 7.768 | 1,287,660 | -0.14(-1.82%) |
Sep 12, 2006 | 7.892 | 7.926 | 7.884 | 7.912 | 831,336 | +0.02(+0.23%) |
Sep 11, 2006 | 7.857 | 7.910 | 7.855 | 7.894 | 859,918 | +0.02(+0.26%) |
Sep 08, 2006 | 7.910 | 7.912 | 7.861 | 7.874 | 644,076 | -0.02(-0.28%) |
Sep 07, 2006 | 7.841 | 7.910 | 7.800 | 7.896 | 1,979,537 | +0.05(+0.67%) |
Sep 06, 2006 | 7.823 | 7.855 | 7.813 | 7.843 | 991,000 | +0.00(+0.03%) |
Sep 05, 2006 | 7.813 | 7.853 | 7.807 | 7.841 | 708,139 | +0.02(+0.23%) |
Sep 01, 2006 | 7.819 | 7.839 | 7.800 | 7.823 | 470,614 | +0.01(+0.13%) |
Aug 31, 2006 | 7.691 | 7.813 | 7.671 | 7.813 | 1,064,426 | +0.12(+1.61%) |
Aug 30, 2006 | 7.709 | 7.746 | 7.660 | 7.689 | 870,760 | -0.01(-0.18%) |
Aug 29, 2006 | 7.650 | 7.707 | 7.610 | 7.703 | 737,213 | +0.07(+0.90%) |
Aug 28, 2006 | 7.600 | 7.650 | 7.600 | 7.634 | 593,319 | +0.02(+0.32%) |
Aug 25, 2006 | 7.591 | 7.636 | 7.579 | 7.610 | 1,230,496 | -0.00(-0.03%) |
Aug 24, 2006 | 7.585 | 7.616 | 7.559 | 7.612 | 1,668,587 | +0.05(+0.64%) |
Aug 23, 2006 | 7.626 | 7.669 | 7.539 | 7.563 | 1,381,290 | -0.05(-0.61%) |
Aug 22, 2006 | 7.585 | 7.612 | 7.561 | 7.610 | 1,124,054 | +0.03(+0.46%) |
Aug 21, 2006 | 7.598 | 7.602 | 7.563 | 7.575 | 1,396,074 | -0.02(-0.24%) |
Aug 18, 2006 | 7.620 | 7.652 | 7.565 | 7.593 | 1,531,591 | -0.04(-0.51%) |
Aug 17, 2006 | 7.650 | 7.662 | 7.622 | 7.632 | 742,141 | -0.05(-0.61%) |
Aug 16, 2006 | 7.752 | 7.760 | 7.669 | 7.679 | 947,635 | -0.07(-0.86%) |
Aug 15, 2006 | 7.648 | 7.754 | 7.642 | 7.746 | 1,050,628 | +0.15(+1.95%) |
Aug 14, 2006 | 7.610 | 7.638 | 7.585 | 7.598 | 758,896 | +0.01(+0.19%) |
Aug 11, 2006 | 7.660 | 7.671 | 7.529 | 7.583 | 786,985 | -0.08(-1.01%) |
Aug 10, 2006 | 7.618 | 7.685 | 7.600 | 7.660 | 1,066,397 | +0.01(+0.11%) |
Aug 09, 2006 | 7.569 | 7.717 | 7.569 | 7.652 | 2,637,412 | +0.11(+1.51%) |
Aug 08, 2006 | 7.646 | 7.648 | 7.506 | 7.539 | 2,982,858 | -0.11(-1.46%) |
Aug 07, 2006 | 7.549 | 7.650 | 7.533 | 7.650 | 860,904 | +0.08(+1.05%) |
Aug 04, 2006 | 7.610 | 7.616 | 7.537 | 7.571 | 1,160,520 | -0.01(-0.11%) |
Aug 03, 2006 | 7.453 | 7.579 | 7.453 | 7.579 | 1,072,804 | +0.12(+1.55%) |
Aug 02, 2006 | 7.411 | 7.478 | 7.411 | 7.464 | 1,201,915 | +0.08(+1.04%) |
Aug 01, 2006 | 7.395 | 7.403 | 7.352 | 7.387 | 823,452 | -0.02(-0.27%) |
Jul 31, 2006 | 7.409 | 7.409 | 7.342 | 7.407 | 1,345,809 | -0.02(-0.25%) |
Jul 28, 2006 | 7.366 | 7.449 | 7.366 | 7.425 | 825,916 | +0.07(+0.94%) |
Jul 27, 2006 | 7.413 | 7.494 | 7.342 | 7.356 | 786,000 | -0.05(-0.71%) |
Jul 26, 2006 | 7.427 | 7.427 | 7.346 | 7.409 | 848,584 | -0.02(-0.22%) |
Jul 25, 2006 | 7.411 | 7.453 | 7.360 | 7.425 | 866,324 | +0.00(+0.00%) |
Jul 24, 2006 | 7.326 | 7.429 | 7.326 | 7.425 | 1,213,741 | +0.10(+1.30%) |
Jul 21, 2006 | 7.326 | 7.346 | 7.311 | 7.330 | 1,016,133 | -0.00(-0.06%) |
Jul 20, 2006 | 7.378 | 7.382 | 7.224 | 7.334 | 1,203,393 | -0.05(-0.69%) |
Jul 19, 2006 | 7.244 | 7.393 | 7.244 | 7.384 | 1,345,316 | +0.14(+1.90%) |
Jul 18, 2006 | 7.224 | 7.249 | 7.165 | 7.246 | 1,840,078 | +0.04(+0.53%) |
Jul 17, 2006 | 7.155 | 7.236 | 7.149 | 7.208 | 2,016,496 | +0.04(+0.51%) |
Jul 14, 2006 | 7.249 | 7.249 | 7.133 | 7.171 | 1,812,974 | -0.07(-1.01%) |
Jul 13, 2006 | 7.285 | 7.285 | 7.192 | 7.244 | 2,222,976 | -0.04(-0.56%) |
Jul 12, 2006 | 7.305 | 7.334 | 7.251 | 7.285 | 3,301,693 | -0.07(-0.99%) |
Jul 11, 2006 | 7.336 | 7.364 | 7.303 | 7.358 | 1,420,713 | -0.01(-0.08%) |
Jul 10, 2006 | 7.358 | 7.449 | 7.344 | 7.364 | 785,507 | +0.00(+0.00%) |
Jul 07, 2006 | 7.315 | 7.417 | 7.309 | 7.364 | 1,519,764 | +0.04(+0.55%) |
Jul 06, 2006 | 7.255 | 7.350 | 7.255 | 7.324 | 650,482 | +0.05(+0.67%) |
Jul 05, 2006 | 7.391 | 7.421 | 7.271 | 7.275 | 969,810 | -0.11(-1.46%) |
Jul 03, 2006 | 7.387 | 7.391 | 7.328 | 7.382 | 215,842 | -0.01(-0.11%) |
Jun 30, 2006 | 7.315 | 7.423 | 7.307 | 7.391 | 2,368,841 | +0.06(+0.83%) |
Jun 29, 2006 | 7.244 | 7.330 | 7.238 | 7.330 | 848,091 | +0.11(+1.57%) |
Jun 28, 2006 | 7.214 | 7.228 | 7.184 | 7.216 | 1,422,684 | +0.01(+0.17%) |
Jun 27, 2006 | 7.218 | 7.236 | 7.186 | 7.204 | 1,693,719 | -0.01(-0.20%) |
Jun 26, 2006 | 7.175 | 7.220 | 7.157 | 7.218 | 763,824 | +0.04(+0.54%) |
Jun 23, 2006 | 7.133 | 7.226 | 7.102 | 7.180 | 851,048 | +0.03(+0.37%) |
Jun 22, 2006 | 7.117 | 7.171 | 7.104 | 7.153 | 1,263,020 | -0.03(-0.37%) |
Jun 21, 2006 | 7.129 | 7.216 | 7.113 | 7.180 | 1,124,054 | +0.07(+1.00%) |
Jun 20, 2006 | 7.141 | 7.159 | 7.096 | 7.109 | 1,197,479 | -0.01(-0.14%) |
Jun 19, 2006 | 7.090 | 7.163 | 7.048 | 7.119 | 1,689,777 | +0.02(+0.34%) |
Jun 16, 2006 | 7.178 | 7.210 | 7.082 | 7.094 | 2,163,841 | -0.05(-0.74%) |
Jun 15, 2006 | 7.151 | 7.163 | 7.052 | 7.147 | 1,357,636 | +0.01(+0.14%) |
Jun 14, 2006 | 7.226 | 7.253 | 7.058 | 7.137 | 1,286,182 | -0.09(-1.24%) |
Jun 13, 2006 | 7.212 | 7.301 | 7.175 | 7.226 | 2,218,048 | -0.00(-0.06%) |
Jun 12, 2006 | 7.291 | 7.301 | 7.218 | 7.230 | 1,035,351 | -0.06(-0.86%) |
Jun 09, 2006 | 7.338 | 7.350 | 7.293 | 7.293 | 655,410 | -0.03(-0.42%) |
Jun 08, 2006 | 7.305 | 7.360 | 7.249 | 7.324 | 1,303,429 | +0.02(+0.22%) |
Jun 07, 2006 | 7.244 | 7.380 | 7.238 | 7.307 | 1,303,922 | +0.08(+1.09%) |
Jun 06, 2006 | 7.228 | 7.263 | 7.202 | 7.228 | 584,941 | -0.00(-0.06%) |
Jun 05, 2006 | 7.295 | 7.336 | 7.184 | 7.232 | 1,013,669 | -0.07(-1.00%) |
Jun 02, 2006 | 7.356 | 7.380 | 7.244 | 7.305 | 1,370,449 | -0.04(-0.61%) |
Jun 01, 2006 | 7.336 | 7.403 | 7.315 | 7.350 | 1,800,162 | +0.01(+0.19%) |
May 31, 2006 | 7.350 | 7.413 | 7.273 | 7.336 | 1,399,523 | +0.00(+0.00%) |
May 30, 2006 | 7.439 | 7.445 | 7.336 | 7.336 | 376,491 | -0.10(-1.39%) |
May 26, 2006 | 7.437 | 7.478 | 7.380 | 7.439 | 767,274 | +0.03(+0.38%) |
May 25, 2006 | 7.447 | 7.462 | 7.384 | 7.411 | 1,051,614 | +0.01(+0.11%) |
May 24, 2006 | 7.397 | 7.411 | 7.346 | 7.403 | 2,547,231 | +0.01(+0.08%) |
May 23, 2006 | 7.366 | 7.480 | 7.344 | 7.397 | 2,558,073 | +0.07(+0.91%) |
May 22, 2006 | 7.350 | 7.443 | 7.320 | 7.330 | 1,798,190 | -0.06(-0.85%) |
May 19, 2006 | 7.453 | 7.474 | 7.356 | 7.393 | 2,299,851 | -0.04(-0.55%) |
May 18, 2006 | 7.484 | 7.524 | 7.431 | 7.433 | 1,643,454 | -0.06(-0.79%) |
May 17, 2006 | 7.545 | 7.591 | 7.486 | 7.492 | 1,785,378 | -0.08(-1.07%) |
May 16, 2006 | 7.529 | 7.636 | 7.498 | 7.573 | 2,441,774 | +0.10(+1.28%) |
May 15, 2006 | 7.437 | 7.508 | 7.407 | 7.478 | 1,165,941 | +0.01(+0.16%) |
May 12, 2006 | 7.567 | 7.596 | 7.464 | 7.466 | 1,667,108 | -0.14(-1.89%) |
May 11, 2006 | 7.624 | 7.679 | 7.596 | 7.610 | 1,214,234 | -0.04(-0.50%) |
May 10, 2006 | 7.654 | 7.754 | 7.636 | 7.648 | 1,612,901 | -0.04(-0.55%) |
May 09, 2006 | 7.691 | 7.821 | 7.630 | 7.691 | 3,804,832 | +0.13(+1.72%) |
May 08, 2006 | 7.484 | 7.589 | 7.453 | 7.561 | 1,370,449 | +0.08(+1.03%) |
May 05, 2006 | 7.356 | 7.494 | 7.334 | 7.484 | 990,015 | +0.14(+1.96%) |
May 04, 2006 | 7.336 | 7.419 | 7.336 | 7.340 | 989,029 | +0.03(+0.47%) |
May 03, 2006 | 7.226 | 7.336 | 7.131 | 7.305 | 1,361,086 | +0.08(+1.10%) |
May 02, 2006 | 7.184 | 7.236 | 7.161 | 7.226 | 1,782,914 | +0.04(+0.56%) |
May 01, 2006 | 7.427 | 7.435 | 7.186 | 7.186 | 1,640,005 | -0.26(-3.44%) |
Apr 28, 2006 | 7.399 | 7.449 | 7.372 | 7.441 | 687,934 | +0.01(+0.08%) |
Apr 27, 2006 | 7.346 | 7.458 | 7.334 | 7.435 | 822,466 | +0.07(+0.94%) |
Apr 26, 2006 | 7.356 | 7.401 | 7.342 | 7.366 | 882,587 | +0.02(+0.25%) |
Apr 25, 2006 | 7.318 | 7.356 | 7.299 | 7.348 | 1,504,488 | +0.01(+0.08%) |
Apr 24, 2006 | 7.366 | 7.395 | 7.305 | 7.342 | 723,908 | -0.02(-0.33%) |
Apr 21, 2006 | 7.498 | 7.510 | 7.326 | 7.366 | 1,931,737 | -0.10(-1.39%) |
Apr 20, 2006 | 7.419 | 7.470 | 7.413 | 7.470 | 719,966 | +0.03(+0.44%) |
Apr 19, 2006 | 7.315 | 7.437 | 7.311 | 7.437 | 1,329,054 | +0.12(+1.64%) |
Apr 18, 2006 | 7.297 | 7.322 | 7.275 | 7.318 | 1,740,041 | +0.02(+0.31%) |
Apr 17, 2006 | 7.251 | 7.297 | 7.240 | 7.295 | 646,540 | +0.02(+0.22%) |
Apr 13, 2006 | 7.315 | 7.338 | 7.249 | 7.279 | 493,775 | -0.04(-0.50%) |
Apr 12, 2006 | 7.259 | 7.318 | 7.259 | 7.315 | 872,731 | +0.06(+0.78%) |
Apr 11, 2006 | 7.186 | 7.269 | 7.175 | 7.259 | 1,277,804 | +0.05(+0.76%) |
Apr 10, 2006 | 7.255 | 7.257 | 7.173 | 7.204 | 1,232,960 | -0.02(-0.28%) |
Apr 07, 2006 | 7.305 | 7.326 | 7.186 | 7.224 | 819,017 | -0.05(-0.75%) |
Apr 06, 2006 | 7.376 | 7.376 | 7.214 | 7.279 | 1,011,205 | -0.08(-1.05%) |
Apr 05, 2006 | 7.417 | 7.421 | 7.295 | 7.356 | 683,499 | -0.05(-0.74%) |
Apr 04, 2006 | 7.387 | 7.453 | 7.342 | 7.411 | 1,150,172 | -0.02(-0.33%) |