Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.048 | 8.146 | 7.978 | 8.146 | 8,966 | +0.16(+2.03%) |
Mar 29, 2007 | 8.032 | 8.032 | 7.983 | 7.983 | 3,159 | -0.08(-1.04%) |
Mar 28, 2007 | 8.216 | 8.227 | 8.068 | 8.068 | 4,635 | -0.08(-1.02%) |
Mar 27, 2007 | 7.843 | 8.151 | 7.843 | 8.151 | 31,304 | +0.28(+3.50%) |
Mar 26, 2007 | 7.875 | 7.875 | 7.870 | 7.875 | 1,460 | -0.03(-0.41%) |
Mar 23, 2007 | 7.929 | 7.951 | 7.908 | 7.908 | 3,215 | -0.04(-0.54%) |
Mar 22, 2007 | 8.005 | 8.005 | 7.951 | 7.951 | 1,240 | +0.06(+0.75%) |
Mar 21, 2007 | 7.907 | 7.913 | 7.891 | 7.891 | 2,756 | +0.03(+0.41%) |
Mar 20, 2007 | 7.783 | 7.859 | 7.773 | 7.859 | 1,658 | +0.04(+0.55%) |
Mar 19, 2007 | 7.843 | 7.854 | 7.800 | 7.816 | 2,993 | -0.01(-0.07%) |
Mar 16, 2007 | 7.870 | 7.870 | 7.589 | 7.821 | 4,287 | -0.05(-0.62%) |
Mar 15, 2007 | 7.870 | 7.870 | 7.827 | 7.870 | 8,902 | +0.03(+0.34%) |
Mar 14, 2007 | 7.789 | 7.864 | 7.599 | 7.843 | 22,404 | -0.03(-0.34%) |
Mar 13, 2007 | 7.875 | 8.000 | 7.864 | 7.870 | 1,632 | -0.01(-0.07%) |
Mar 12, 2007 | 7.935 | 8.297 | 7.875 | 7.875 | 11,416 | -0.06(-0.75%) |
Mar 09, 2007 | 7.935 | 8.054 | 7.734 | 7.935 | 12,703 | +0.10(+1.31%) |
Mar 08, 2007 | 7.708 | 7.843 | 7.572 | 7.832 | 27,693 | +0.00(+0.00%) |
Mar 07, 2007 | 7.962 | 8.005 | 7.832 | 7.832 | 5,405 | -0.14(-1.70%) |
Mar 06, 2007 | 8.059 | 8.086 | 7.967 | 7.967 | 11,612 | -0.09(-1.07%) |
Mar 05, 2007 | 8.216 | 8.269 | 8.054 | 8.054 | 4,392 | -0.11(-1.39%) |
Mar 02, 2007 | 8.254 | 8.254 | 8.167 | 8.167 | 12,122 | -0.14(-1.69%) |
Mar 01, 2007 | 8.254 | 8.384 | 8.248 | 8.308 | 42,027 | +0.04(+0.52%) |
Feb 28, 2007 | 8.265 | 8.308 | 8.248 | 8.265 | 57,513 | -0.09(-1.04%) |
Feb 27, 2007 | 8.308 | 8.384 | 8.275 | 8.351 | 34,735 | +0.02(+0.26%) |
Feb 26, 2007 | 8.324 | 8.384 | 8.265 | 8.330 | 7,509 | +0.08(+0.98%) |
Feb 23, 2007 | 8.297 | 8.308 | 8.200 | 8.248 | 12,059 | +0.01(+0.10%) |
Feb 22, 2007 | 8.178 | 8.286 | 8.167 | 8.240 | 11,098 | +0.14(+1.70%) |
Feb 21, 2007 | 8.070 | 8.102 | 8.027 | 8.102 | 10,758 | +0.01(+0.13%) |
Feb 20, 2007 | 8.119 | 8.167 | 8.059 | 8.092 | 17,118 | +0.03(+0.40%) |
Feb 16, 2007 | 8.108 | 8.108 | 8.059 | 8.059 | 24,972 | +0.00(+0.00%) |
Feb 15, 2007 | 8.156 | 8.156 | 8.032 | 8.059 | 13,938 | -0.13(-1.59%) |
Feb 14, 2007 | 8.081 | 8.281 | 8.081 | 8.189 | 13,572 | +0.26(+3.34%) |
Feb 13, 2007 | 7.946 | 7.973 | 7.892 | 7.924 | 4,476 | +0.20(+2.59%) |
Feb 12, 2007 | 7.810 | 7.843 | 7.681 | 7.724 | 24,254 | +0.01(+0.14%) |
Feb 09, 2007 | 7.616 | 7.713 | 7.605 | 7.713 | 9,412 | +0.00(+0.00%) |
Feb 08, 2007 | 7.713 | 7.735 | 7.681 | 7.713 | 200,003 | -0.03(-0.42%) |
Feb 07, 2007 | 8.005 | 8.010 | 7.708 | 7.745 | 16,086 | -0.26(-3.24%) |
Feb 06, 2007 | 8.356 | 8.356 | 8.005 | 8.005 | 10,351 | -0.11(-1.33%) |
Feb 05, 2007 | 8.384 | 8.384 | 8.030 | 8.113 | 7,903 | -0.17(-2.09%) |
Feb 02, 2007 | 8.059 | 8.286 | 8.056 | 8.286 | 11,856 | +0.23(+2.89%) |
Feb 01, 2007 | 8.113 | 8.113 | 7.870 | 8.054 | 17,044 | -0.05(-0.61%) |
Jan 31, 2007 | 8.129 | 8.129 | 8.103 | 8.103 | 599 | -0.01(-0.09%) |
Jan 30, 2007 | 8.146 | 8.194 | 8.092 | 8.110 | 9,336 | -0.02(-0.24%) |
Jan 29, 2007 | 8.286 | 8.286 | 7.994 | 8.129 | 4,511 | -0.10(-1.18%) |
Jan 26, 2007 | 8.221 | 8.227 | 8.102 | 8.227 | 12,459 | +0.11(+1.40%) |
Jan 25, 2007 | 8.200 | 8.232 | 8.113 | 8.113 | 28,194 | -0.14(-1.64%) |
Jan 24, 2007 | 8.205 | 8.254 | 8.205 | 8.248 | 19,910 | +0.04(+0.50%) |
Jan 23, 2007 | 8.248 | 8.248 | 8.178 | 8.207 | 16,970 | -0.01(-0.11%) |
Jan 22, 2007 | 7.859 | 8.286 | 7.859 | 8.216 | 119,874 | +0.41(+5.27%) |
Jan 19, 2007 | 7.759 | 7.816 | 7.724 | 7.805 | 13,882 | +0.04(+0.56%) |
Jan 18, 2007 | 7.670 | 7.789 | 7.670 | 7.762 | 8,841 | +0.03(+0.33%) |
Jan 17, 2007 | 7.794 | 7.808 | 7.724 | 7.736 | 10,921 | -0.11(-1.36%) |
Jan 16, 2007 | 7.789 | 7.860 | 7.778 | 7.843 | 4,278 | +0.06(+0.83%) |
Jan 12, 2007 | 7.724 | 7.843 | 7.599 | 7.778 | 8,615 | -0.03(-0.41%) |
Jan 11, 2007 | 7.886 | 7.886 | 7.778 | 7.810 | 7,173 | -0.08(-0.96%) |
Jan 10, 2007 | 7.567 | 7.886 | 7.567 | 7.886 | 17,887 | +0.10(+1.29%) |
Jan 09, 2007 | 7.762 | 7.786 | 7.729 | 7.786 | 4,328 | +0.08(+1.02%) |
Jan 08, 2007 | 7.886 | 7.886 | 7.664 | 7.708 | 9,175 | -0.18(-2.26%) |
Jan 05, 2007 | 7.740 | 7.886 | 7.700 | 7.886 | 29,952 | +0.07(+0.90%) |
Jan 04, 2007 | 7.729 | 7.816 | 7.708 | 7.816 | 14,652 | +0.00(+0.00%) |
Jan 03, 2007 | 7.832 | 7.843 | 7.751 | 7.816 | 23,663 | +0.03(+0.35%) |
Dec 29, 2006 | 7.832 | 7.832 | 7.578 | 7.789 | 13,759 | +0.03(+0.35%) |
Dec 28, 2006 | 7.708 | 7.870 | 7.681 | 7.762 | 18,168 | +0.10(+1.34%) |
Dec 27, 2006 | 7.637 | 7.659 | 7.572 | 7.659 | 8,267 | +0.08(+1.06%) |
Dec 26, 2006 | 7.572 | 7.579 | 7.572 | 7.579 | 2,958 | -0.02(-0.20%) |
Dec 22, 2006 | 7.594 | 7.594 | 7.594 | 7.594 | 924 | -0.04(-0.50%) |
Dec 21, 2006 | 7.659 | 7.659 | 7.594 | 7.632 | 6,470 | -0.02(-0.21%) |
Dec 20, 2006 | 7.832 | 7.832 | 7.626 | 7.648 | 8,902 | -0.15(-1.94%) |
Dec 19, 2006 | 7.832 | 7.832 | 7.745 | 7.800 | 8,205 | +0.01(+0.14%) |
Dec 18, 2006 | 7.897 | 7.897 | 7.756 | 7.789 | 31,247 | -0.01(-0.14%) |
Dec 15, 2006 | 7.962 | 7.962 | 7.626 | 7.800 | 32,678 | +0.02(+0.28%) |
Dec 14, 2006 | 7.718 | 7.854 | 7.681 | 7.778 | 49,319 | +0.15(+1.99%) |
Dec 13, 2006 | 7.545 | 7.713 | 7.545 | 7.626 | 30,857 | +0.15(+2.03%) |
Dec 12, 2006 | 7.534 | 7.534 | 7.453 | 7.475 | 26,593 | -0.01(-0.14%) |
Dec 11, 2006 | 7.432 | 7.556 | 7.426 | 7.486 | 19,786 | +0.10(+1.39%) |
Dec 08, 2006 | 7.399 | 7.399 | 7.324 | 7.383 | 9,371 | +0.03(+0.44%) |
Dec 07, 2006 | 7.199 | 7.356 | 7.199 | 7.351 | 22,010 | +0.10(+1.42%) |
Dec 06, 2006 | 7.210 | 7.302 | 7.210 | 7.248 | 78,092 | +0.08(+1.13%) |
Dec 05, 2006 | 7.230 | 7.230 | 7.031 | 7.167 | 65,593 | -0.05(-0.75%) |
Dec 04, 2006 | 6.896 | 7.221 | 6.896 | 7.221 | 9,421 | +0.11(+1.52%) |
Dec 01, 2006 | 7.075 | 7.156 | 7.075 | 7.113 | 6,012 | -0.03(-0.38%) |
Nov 30, 2006 | 7.248 | 7.248 | 7.031 | 7.140 | 73,583 | +0.05(+0.69%) |
Nov 29, 2006 | 7.031 | 7.091 | 7.026 | 7.091 | 69,629 | +0.07(+1.00%) |
Nov 28, 2006 | 7.140 | 7.140 | 6.918 | 7.021 | 20,886 | +0.06(+0.85%) |
Nov 27, 2006 | 7.037 | 7.037 | 6.896 | 6.961 | 21,222 | -0.01(-0.12%) |
Nov 24, 2006 | 7.004 | 7.286 | 6.969 | 6.969 | 12,185 | -0.04(-0.50%) |
Nov 22, 2006 | 7.031 | 7.064 | 6.983 | 7.004 | 109,918 | +0.00(+0.00%) |
Nov 21, 2006 | 7.031 | 7.086 | 7.004 | 7.004 | 5,361 | -0.02(-0.31%) |
Nov 20, 2006 | 7.031 | 7.059 | 7.004 | 7.026 | 9,301 | -0.01(-0.08%) |
Nov 17, 2006 | 7.031 | 7.080 | 7.004 | 7.031 | 9,667 | -0.04(-0.61%) |
Nov 16, 2006 | 7.167 | 7.302 | 7.010 | 7.075 | 17,841 | +0.02(+0.31%) |
Nov 15, 2006 | 6.977 | 7.269 | 6.972 | 7.053 | 19,874 | +0.11(+1.56%) |
Nov 14, 2006 | 6.975 | 6.977 | 6.933 | 6.945 | 38,548 | -0.01(-0.08%) |
Nov 13, 2006 | 6.912 | 7.031 | 6.912 | 6.950 | 42,887 | -0.11(-1.53%) |
Nov 10, 2006 | 7.102 | 7.145 | 7.037 | 7.059 | 3,762 | -0.10(-1.36%) |
Nov 09, 2006 | 7.188 | 7.221 | 7.091 | 7.156 | 31,376 | -0.09(-1.27%) |
Nov 08, 2006 | 7.302 | 7.302 | 7.096 | 7.248 | 49,277 | -0.05(-0.74%) |
Nov 07, 2006 | 7.215 | 7.378 | 7.215 | 7.302 | 24,589 | +0.03(+0.37%) |
Nov 06, 2006 | 7.048 | 7.323 | 7.031 | 7.275 | 29,625 | -0.21(-2.75%) |
Nov 03, 2006 | 7.502 | 7.502 | 7.394 | 7.480 | 2,958 | +0.04(+0.58%) |
Nov 02, 2006 | 7.369 | 7.507 | 7.356 | 7.437 | 26,865 | +0.08(+1.10%) |
Nov 01, 2006 | 7.713 | 7.713 | 7.296 | 7.356 | 18,527 | -0.41(-5.23%) |
Oct 31, 2006 | 7.891 | 7.897 | 7.762 | 7.762 | 19,238 | -0.13(-1.64%) |
Oct 30, 2006 | 7.827 | 7.924 | 7.827 | 7.891 | 9,615 | -0.03(-0.41%) |
Oct 27, 2006 | 7.848 | 7.935 | 7.848 | 7.924 | 3,327 | +0.03(+0.37%) |
Oct 26, 2006 | 7.897 | 7.924 | 7.843 | 7.895 | 6,970 | +0.08(+1.01%) |
Oct 25, 2006 | 7.857 | 7.951 | 7.778 | 7.816 | 10,861 | +0.05(+0.70%) |
Oct 24, 2006 | 7.843 | 7.843 | 7.762 | 7.762 | 9,022 | -0.07(-0.95%) |
Oct 23, 2006 | 7.913 | 7.924 | 7.777 | 7.836 | 7,349 | +0.07(+0.95%) |
Oct 20, 2006 | 7.859 | 7.859 | 7.729 | 7.762 | 2,812 | +0.01(+0.07%) |
Oct 19, 2006 | 7.848 | 7.870 | 7.626 | 7.756 | 7,204 | -0.15(-1.92%) |
Oct 18, 2006 | 7.946 | 7.946 | 7.800 | 7.908 | 14,298 | -0.02(-0.20%) |
Oct 17, 2006 | 7.837 | 7.967 | 7.453 | 7.924 | 13,764 | +0.04(+0.55%) |
Oct 16, 2006 | 7.924 | 7.924 | 7.859 | 7.881 | 7,602 | -0.01(-0.14%) |
Oct 13, 2006 | 7.924 | 7.924 | 7.820 | 7.891 | 9,111 | +0.00(+0.00%) |
Oct 12, 2006 | 7.924 | 7.924 | 7.855 | 7.891 | 6,219 | +0.05(+0.62%) |
Oct 11, 2006 | 7.864 | 7.864 | 7.729 | 7.843 | 5,821 | -0.02(-0.21%) |
Oct 10, 2006 | 7.883 | 7.886 | 7.562 | 7.859 | 9,453 | -0.03(-0.38%) |
Oct 09, 2006 | 7.897 | 7.897 | 7.621 | 7.889 | 18,375 | -0.01(-0.10%) |
Oct 06, 2006 | 7.691 | 7.908 | 7.567 | 7.897 | 57,676 | +0.27(+3.55%) |
Oct 05, 2006 | 7.626 | 7.653 | 7.567 | 7.626 | 32,103 | +0.00(+0.00%) |
Oct 04, 2006 | 7.372 | 7.686 | 7.372 | 7.626 | 80,954 | +0.31(+4.21%) |
Oct 03, 2006 | 7.383 | 7.383 | 7.318 | 7.318 | 8,229 | -0.07(-0.94%) |
Oct 02, 2006 | 7.265 | 7.388 | 7.265 | 7.388 | 13,675 | +0.09(+1.18%) |
Sep 29, 2006 | 7.184 | 7.383 | 7.184 | 7.302 | 7,045 | +0.12(+1.66%) |
Sep 28, 2006 | 7.190 | 7.190 | 7.167 | 7.183 | 3,141 | +0.01(+0.15%) |
Sep 27, 2006 | 7.167 | 7.194 | 7.167 | 7.172 | 6,992 | -0.02(-0.30%) |
Sep 26, 2006 | 7.194 | 7.194 | 7.140 | 7.194 | 7,779 | +0.03(+0.38%) |
Sep 25, 2006 | 7.167 | 7.167 | 7.037 | 7.167 | 32,844 | +0.03(+0.36%) |
Sep 22, 2006 | 7.129 | 7.141 | 7.113 | 7.141 | 16,304 | +0.02(+0.22%) |
Sep 21, 2006 | 7.129 | 7.140 | 7.096 | 7.125 | 38,156 | +0.04(+0.56%) |
Sep 20, 2006 | 6.999 | 7.086 | 6.999 | 7.086 | 12,745 | +0.22(+3.15%) |
Sep 19, 2006 | 6.934 | 6.934 | 6.869 | 6.869 | 24,809 | -0.03(-0.39%) |
Sep 18, 2006 | 6.869 | 6.929 | 6.848 | 6.896 | 107,323 | +0.15(+2.25%) |
Sep 15, 2006 | 6.869 | 6.869 | 6.637 | 6.745 | 18,236 | -0.02(-0.24%) |
Sep 14, 2006 | 6.680 | 6.783 | 6.680 | 6.761 | 17,425 | +0.06(+0.89%) |
Sep 13, 2006 | 6.826 | 6.826 | 6.610 | 6.702 | 7,665 | -0.05(-0.69%) |
Sep 12, 2006 | 6.804 | 6.810 | 6.620 | 6.748 | 4,150 | -0.00(-0.03%) |
Sep 11, 2006 | 6.837 | 6.837 | 6.474 | 6.750 | 3,457 | -0.04(-0.56%) |
Sep 08, 2006 | 6.761 | 6.788 | 6.707 | 6.788 | 14,598 | +0.08(+1.21%) |
Sep 07, 2006 | 6.707 | 6.815 | 6.393 | 6.707 | 110,560 | -0.00(-0.02%) |
Sep 06, 2006 | 6.810 | 6.810 | 6.708 | 6.708 | 11,961 | -0.05(-0.78%) |
Sep 05, 2006 | 6.869 | 6.869 | 6.545 | 6.761 | 21,246 | +0.01(+0.08%) |
Sep 01, 2006 | 6.948 | 7.028 | 6.750 | 6.756 | 14,398 | -0.23(-3.25%) |
Aug 31, 2006 | 7.123 | 7.123 | 6.983 | 6.983 | 979 | -0.07(-1.00%) |
Aug 30, 2006 | 7.026 | 7.161 | 7.026 | 7.053 | 6,184 | -0.03(-0.46%) |
Aug 29, 2006 | 7.167 | 7.167 | 7.062 | 7.086 | 4,806 | +0.01(+0.08%) |
Aug 28, 2006 | 7.167 | 7.167 | 6.994 | 7.080 | 20,764 | -0.04(-0.54%) |
Aug 25, 2006 | 7.102 | 7.118 | 7.031 | 7.118 | 9,639 | +0.09(+1.23%) |
Aug 24, 2006 | 6.712 | 7.143 | 6.712 | 7.031 | 44,603 | +0.32(+4.75%) |
Aug 23, 2006 | 6.550 | 6.761 | 6.550 | 6.712 | 3,701 | -0.02(-0.33%) |
Aug 22, 2006 | 6.652 | 6.739 | 6.523 | 6.734 | 5,685 | -0.03(-0.39%) |
Aug 21, 2006 | 6.626 | 6.761 | 6.491 | 6.761 | 18,199 | +0.12(+1.79%) |
Aug 18, 2006 | 6.642 | 6.756 | 6.637 | 6.642 | 1,907 | -0.02(-0.24%) |
Aug 17, 2006 | 6.664 | 6.707 | 6.658 | 6.658 | 1,246 | -0.09(-1.28%) |
Aug 16, 2006 | 6.788 | 6.793 | 6.626 | 6.745 | 5,404 | -0.07(-1.03%) |
Aug 15, 2006 | 6.761 | 6.815 | 6.761 | 6.815 | 5,476 | +0.05(+0.80%) |
Aug 14, 2006 | 6.923 | 6.950 | 6.761 | 6.761 | 25,184 | -0.18(-2.64%) |
Aug 11, 2006 | 6.837 | 6.999 | 6.824 | 6.945 | 3,754 | +0.17(+2.54%) |
Aug 10, 2006 | 6.875 | 6.875 | 6.772 | 6.773 | 2,131 | -0.26(-3.68%) |
Aug 09, 2006 | 7.031 | 7.048 | 6.935 | 7.031 | 41,909 | -0.09(-1.29%) |
Aug 08, 2006 | 7.053 | 7.167 | 6.922 | 7.123 | 4,864 | +0.09(+1.31%) |
Aug 07, 2006 | 7.123 | 7.123 | 6.896 | 7.031 | 58,497 | +0.14(+1.96%) |
Aug 04, 2006 | 6.896 | 6.914 | 6.896 | 6.896 | 6,755 | -0.04(-0.55%) |
Aug 03, 2006 | 6.999 | 6.999 | 6.929 | 6.934 | 1,922 | -0.16(-2.21%) |
Aug 02, 2006 | 6.896 | 7.194 | 6.896 | 7.091 | 3,296 | +0.27(+3.97%) |
Aug 01, 2006 | 6.821 | 6.821 | 6.821 | 6.821 | 184 | -0.32(-4.47%) |
Jul 31, 2006 | 6.923 | 7.140 | 6.923 | 7.140 | 29,165 | +0.16(+2.25%) |
Jul 28, 2006 | 7.210 | 7.210 | 6.983 | 6.983 | 1,137 | -0.12(-1.75%) |
Jul 27, 2006 | 7.031 | 7.107 | 7.031 | 7.107 | 10,503 | +0.02(+0.31%) |
Jul 26, 2006 | 7.150 | 7.150 | 6.826 | 7.086 | 17,856 | +0.00(+0.00%) |
Jul 25, 2006 | 7.059 | 7.134 | 7.031 | 7.086 | 8,966 | +0.05(+0.77%) |
Jul 24, 2006 | 6.977 | 7.140 | 6.977 | 7.031 | 23,054 | +0.00(+0.00%) |
Jul 21, 2006 | 7.031 | 7.031 | 6.957 | 7.031 | 7,526 | -0.05(-0.76%) |
Jul 20, 2006 | 6.940 | 7.086 | 6.940 | 7.086 | 2,079 | -0.01(-0.15%) |
Jul 19, 2006 | 7.037 | 7.148 | 7.037 | 7.096 | 2,033 | -0.10(-1.35%) |
Jul 18, 2006 | 7.161 | 7.194 | 7.113 | 7.194 | 9,456 | +0.13(+1.84%) |
Jul 17, 2006 | 7.123 | 7.123 | 7.031 | 7.064 | 5,176 | +0.01(+0.08%) |
Jul 14, 2006 | 7.069 | 7.113 | 7.031 | 7.059 | 4,860 | -0.09(-1.29%) |
Jul 13, 2006 | 7.086 | 7.167 | 7.031 | 7.150 | 29,437 | +0.12(+1.69%) |
Jul 12, 2006 | 7.031 | 7.169 | 7.031 | 7.031 | 9,355 | -0.01(-0.08%) |
Jul 11, 2006 | 6.978 | 7.296 | 6.978 | 7.037 | 4,806 | -0.01(-0.15%) |
Jul 10, 2006 | 6.977 | 7.286 | 6.977 | 7.048 | 6,040 | +0.04(+0.62%) |
Jul 07, 2006 | 6.864 | 7.140 | 6.864 | 7.004 | 12,141 | +0.01(+0.15%) |
Jul 06, 2006 | 6.983 | 7.188 | 6.977 | 6.994 | 9,798 | -0.05(-0.77%) |
Jul 05, 2006 | 7.075 | 7.361 | 6.875 | 7.048 | 120,041 | -0.04(-0.61%) |
Jul 03, 2006 | 7.167 | 7.167 | 7.069 | 7.091 | 6,136 | -0.21(-2.89%) |
Jun 30, 2006 | 6.983 | 7.302 | 6.750 | 7.302 | 20,442 | +0.42(+6.13%) |
Jun 29, 2006 | 6.788 | 6.896 | 6.761 | 6.880 | 11,462 | +0.02(+0.32%) |
Jun 28, 2006 | 6.896 | 7.031 | 6.810 | 6.858 | 5,308 | +0.02(+0.32%) |
Jun 27, 2006 | 7.031 | 7.031 | 6.837 | 6.837 | 3,475 | -0.16(-2.22%) |
Jun 26, 2006 | 6.977 | 7.302 | 6.977 | 6.992 | 44,187 | +0.01(+0.21%) |
Jun 23, 2006 | 6.950 | 7.167 | 6.923 | 6.977 | 89,964 | +0.13(+1.90%) |
Jun 22, 2006 | 6.729 | 6.853 | 6.729 | 6.848 | 31,848 | +0.04(+0.64%) |
Jun 21, 2006 | 6.912 | 6.918 | 6.783 | 6.804 | 4,622 | -0.11(-1.57%) |
Jun 20, 2006 | 6.988 | 7.140 | 6.637 | 6.912 | 20,217 | -0.06(-0.93%) |
Jun 19, 2006 | 7.291 | 7.291 | 6.977 | 6.977 | 18,166 | -0.09(-1.23%) |
Jun 16, 2006 | 6.977 | 7.064 | 6.977 | 7.064 | 6,110 | +0.03(+0.46%) |
Jun 15, 2006 | 7.167 | 7.167 | 6.999 | 7.031 | 10,231 | -0.04(-0.61%) |
Jun 14, 2006 | 7.156 | 7.156 | 7.031 | 7.075 | 8,402 | +0.03(+0.46%) |
Jun 13, 2006 | 7.031 | 7.131 | 7.031 | 7.042 | 8,375 | -0.01(-0.18%) |
Jun 12, 2006 | 7.102 | 7.102 | 7.031 | 7.055 | 3,135 | -0.05(-0.66%) |
Jun 09, 2006 | 6.934 | 7.102 | 6.934 | 7.102 | 4,252 | +0.14(+1.94%) |
Jun 08, 2006 | 7.037 | 7.107 | 6.896 | 6.967 | 29,938 | -0.15(-2.05%) |
Jun 07, 2006 | 7.140 | 7.167 | 7.091 | 7.113 | 3,052 | -0.03(-0.38%) |
Jun 06, 2006 | 7.025 | 7.194 | 7.025 | 7.140 | 3,723 | +0.01(+0.08%) |
Jun 05, 2006 | 7.194 | 7.194 | 7.037 | 7.134 | 3,838 | -0.05(-0.75%) |
Jun 02, 2006 | 7.167 | 7.388 | 7.113 | 7.188 | 7,783 | -0.20(-2.71%) |
Jun 01, 2006 | 7.388 | 7.388 | 7.302 | 7.388 | 11,671 | +0.04(+0.57%) |
May 31, 2006 | 7.205 | 7.356 | 7.145 | 7.346 | 25,719 | +0.14(+1.89%) |
May 30, 2006 | 7.031 | 7.248 | 7.031 | 7.210 | 11,956 | +0.13(+1.83%) |
May 26, 2006 | 7.226 | 7.226 | 6.939 | 7.080 | 10,741 | -0.11(-1.59%) |
May 25, 2006 | 7.031 | 7.237 | 7.031 | 7.195 | 10,057 | +0.03(+0.39%) |
May 24, 2006 | 7.167 | 7.192 | 6.929 | 7.167 | 15,471 | -0.02(-0.23%) |
May 23, 2006 | 7.004 | 7.183 | 7.002 | 7.183 | 13,047 | +0.13(+1.84%) |
May 22, 2006 | 7.086 | 7.232 | 7.031 | 7.053 | 3,697 | +0.02(+0.31%) |
May 19, 2006 | 7.113 | 7.113 | 6.999 | 7.031 | 41,395 | +0.03(+0.39%) |
May 18, 2006 | 7.031 | 7.031 | 6.929 | 7.004 | 11,658 | -0.03(-0.38%) |
May 17, 2006 | 6.923 | 7.038 | 6.923 | 7.031 | 5,354 | -0.14(-1.96%) |
May 16, 2006 | 6.936 | 7.226 | 6.936 | 7.172 | 7,663 | +0.14(+2.00%) |
May 15, 2006 | 7.118 | 7.194 | 7.031 | 7.031 | 3,004 | -0.24(-3.35%) |
May 12, 2006 | 7.302 | 7.302 | 7.037 | 7.275 | 13,940 | -0.03(-0.37%) |
May 11, 2006 | 7.275 | 7.388 | 7.069 | 7.302 | 124,665 | +0.04(+0.59%) |
May 10, 2006 | 6.994 | 7.264 | 6.991 | 7.259 | 26,835 | +0.34(+4.85%) |
May 09, 2006 | 7.031 | 7.031 | 6.902 | 6.923 | 6,470 | -0.08(-1.16%) |
May 08, 2006 | 7.031 | 7.123 | 6.983 | 7.004 | 9,040 | -0.09(-1.30%) |
May 05, 2006 | 7.086 | 7.167 | 7.086 | 7.096 | 7,996 | +0.04(+0.54%) |
May 04, 2006 | 7.102 | 7.106 | 7.005 | 7.059 | 8,793 | +0.06(+0.80%) |
May 03, 2006 | 6.977 | 7.167 | 6.977 | 7.002 | 6,933 | -0.03(-0.42%) |
May 02, 2006 | 7.031 | 7.064 | 6.999 | 7.031 | 44,982 | +0.03(+0.46%) |
May 01, 2006 | 7.042 | 7.042 | 6.903 | 6.999 | 1,987 | -0.03(-0.46%) |
Apr 28, 2006 | 7.221 | 7.221 | 7.031 | 7.031 | 19,412 | +0.00(+0.00%) |
Apr 27, 2006 | 7.091 | 7.091 | 6.956 | 7.031 | 32,411 | +0.00(+0.00%) |
Apr 26, 2006 | 7.248 | 7.437 | 7.004 | 7.031 | 53,782 | -0.22(-2.99%) |
Apr 25, 2006 | 7.031 | 7.302 | 7.031 | 7.248 | 44,409 | +0.22(+3.08%) |
Apr 24, 2006 | 6.934 | 7.053 | 6.880 | 7.031 | 43,414 | +0.11(+1.56%) |
Apr 21, 2006 | 6.869 | 6.923 | 6.869 | 6.923 | 27,041 | +0.11(+1.59%) |
Apr 20, 2006 | 6.761 | 6.869 | 6.761 | 6.815 | 46,805 | +0.10(+1.45%) |
Apr 19, 2006 | 6.626 | 6.788 | 6.626 | 6.718 | 35,444 | +0.04(+0.57%) |
Apr 18, 2006 | 6.680 | 6.745 | 6.491 | 6.680 | 55,629 | +0.03(+0.41%) |
Apr 17, 2006 | 6.572 | 6.707 | 6.572 | 6.653 | 20,891 | +0.05(+0.82%) |
Apr 13, 2006 | 6.599 | 6.604 | 6.599 | 6.599 | 2,403 | -0.05(-0.81%) |
Apr 12, 2006 | 6.615 | 6.653 | 6.593 | 6.653 | 2,653 | +0.04(+0.65%) |
Apr 11, 2006 | 6.653 | 6.680 | 6.491 | 6.610 | 5,712 | -0.04(-0.65%) |
Apr 10, 2006 | 6.528 | 6.653 | 6.485 | 6.653 | 7,894 | +0.05(+0.82%) |
Apr 07, 2006 | 6.470 | 6.647 | 6.470 | 6.599 | 5,601 | -0.02(-0.33%) |
Apr 06, 2006 | 6.512 | 6.626 | 6.436 | 6.620 | 32,983 | +0.04(+0.58%) |
Apr 05, 2006 | 6.583 | 6.583 | 6.545 | 6.583 | 8,325 | -0.02(-0.23%) |
Apr 04, 2006 | 6.485 | 6.647 | 6.388 | 6.598 | 15,981 | +0.14(+2.16%) |