Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.167 | 7.203 | 7.134 | 7.134 | 824,940 | -0.02(-0.24%) |
Apr 27, 2007 | 7.152 | 7.164 | 7.126 | 7.151 | 473,072 | -0.01(-0.18%) |
Apr 26, 2007 | 7.160 | 7.186 | 7.130 | 7.164 | 599,617 | -0.00(-0.05%) |
Apr 25, 2007 | 7.177 | 7.184 | 7.124 | 7.167 | 1,060,943 | +0.02(+0.24%) |
Apr 24, 2007 | 7.162 | 7.173 | 7.117 | 7.151 | 1,020,897 | +0.02(+0.34%) |
Apr 23, 2007 | 7.079 | 7.141 | 7.079 | 7.126 | 871,927 | +0.03(+0.48%) |
Apr 20, 2007 | 7.061 | 7.109 | 7.038 | 7.093 | 978,716 | +0.07(+1.07%) |
Apr 19, 2007 | 6.961 | 7.040 | 6.943 | 7.018 | 1,342,865 | +0.02(+0.27%) |
Apr 18, 2007 | 7.023 | 7.023 | 6.988 | 6.999 | 759,799 | -0.05(-0.72%) |
Apr 17, 2007 | 7.049 | 7.072 | 7.018 | 7.049 | 1,672,841 | -0.01(-0.11%) |
Apr 16, 2007 | 7.049 | 7.057 | 7.034 | 7.057 | 1,077,495 | +0.01(+0.11%) |
Apr 13, 2007 | 7.049 | 7.066 | 7.018 | 7.049 | 1,008,083 | +0.01(+0.08%) |
Apr 12, 2007 | 6.986 | 7.048 | 6.967 | 7.044 | 943,476 | +0.06(+0.80%) |
Apr 11, 2007 | 6.986 | 7.003 | 6.950 | 6.988 | 1,600,225 | +0.01(+0.13%) |
Apr 10, 2007 | 6.952 | 7.008 | 6.952 | 6.978 | 1,664,298 | +0.04(+0.51%) |
Apr 09, 2007 | 7.025 | 7.042 | 6.943 | 6.943 | 1,583,139 | -0.09(-1.23%) |
Apr 05, 2007 | 7.023 | 7.053 | 7.003 | 7.029 | 817,465 | -0.01(-0.13%) |
Apr 04, 2007 | 7.104 | 7.108 | 7.014 | 7.038 | 1,893,359 | -0.05(-0.74%) |
Apr 03, 2007 | 7.048 | 7.109 | 7.042 | 7.091 | 1,480,622 | +0.06(+0.83%) |
Apr 02, 2007 | 6.986 | 7.038 | 6.975 | 7.033 | 2,448,125 | +0.07(+0.97%) |
Mar 30, 2007 | 6.967 | 7.014 | 6.935 | 6.965 | 1,339,127 | +0.02(+0.24%) |
Mar 29, 2007 | 6.995 | 7.003 | 6.935 | 6.948 | 1,749,729 | -0.00(-0.05%) |
Mar 28, 2007 | 6.935 | 6.991 | 6.916 | 6.952 | 1,218,456 | +0.01(+0.11%) |
Mar 27, 2007 | 6.945 | 6.980 | 6.916 | 6.945 | 1,161,324 | -0.04(-0.62%) |
Mar 26, 2007 | 7.016 | 7.019 | 6.952 | 6.988 | 610,830 | -0.03(-0.37%) |
Mar 23, 2007 | 6.991 | 7.034 | 6.988 | 7.014 | 690,921 | +0.03(+0.40%) |
Mar 22, 2007 | 7.136 | 7.136 | 6.956 | 6.986 | 1,588,478 | +0.01(+0.19%) |
Mar 21, 2007 | 7.059 | 7.059 | 6.877 | 6.973 | 640,196 | +0.07(+0.98%) |
Mar 20, 2007 | 6.855 | 6.916 | 6.832 | 6.905 | 734,704 | +0.03(+0.49%) |
Mar 19, 2007 | 6.890 | 6.890 | 6.840 | 6.872 | 839,891 | +0.00(+0.03%) |
Mar 16, 2007 | 6.896 | 6.930 | 6.858 | 6.870 | 1,051,332 | -0.02(-0.35%) |
Mar 15, 2007 | 6.898 | 6.945 | 6.873 | 6.894 | 1,080,165 | +0.06(+0.88%) |
Mar 14, 2007 | 6.808 | 6.860 | 6.752 | 6.834 | 1,218,456 | +0.02(+0.30%) |
Mar 13, 2007 | 6.920 | 6.894 | 6.804 | 6.813 | 1,147,976 | -0.11(-1.54%) |
Mar 12, 2007 | 6.870 | 6.924 | 6.851 | 6.920 | 853,239 | +0.07(+1.04%) |
Mar 09, 2007 | 6.892 | 6.905 | 6.834 | 6.849 | 995,268 | -0.02(-0.35%) |
Mar 08, 2007 | 6.847 | 6.881 | 6.842 | 6.873 | 818,533 | +0.05(+0.80%) |
Mar 07, 2007 | 6.862 | 6.862 | 6.810 | 6.819 | 1,009,151 | -0.04(-0.63%) |
Mar 06, 2007 | 6.806 | 6.885 | 6.800 | 6.862 | 1,245,687 | +0.07(+1.02%) |
Mar 05, 2007 | 6.808 | 6.843 | 6.784 | 6.793 | 1,271,316 | -0.03(-0.44%) |
Mar 02, 2007 | 6.885 | 6.887 | 6.804 | 6.823 | 1,405,336 | -0.07(-1.03%) |
Mar 01, 2007 | 6.804 | 6.909 | 6.789 | 6.894 | 1,413,537 | +0.06(+0.88%) |
Feb 28, 2007 | 6.864 | 6.903 | 6.828 | 6.834 | 2,062,619 | -0.03(-0.44%) |
Feb 27, 2007 | 6.952 | 6.973 | 6.813 | 6.864 | 1,545,229 | -0.17(-2.40%) |
Feb 26, 2007 | 6.988 | 7.036 | 6.958 | 7.033 | 1,460,332 | +0.04(+0.64%) |
Feb 23, 2007 | 7.003 | 7.003 | 6.946 | 6.988 | 1,063,079 | -0.01(-0.21%) |
Feb 22, 2007 | 7.108 | 7.121 | 6.982 | 7.003 | 1,391,987 | -0.12(-1.66%) |
Feb 21, 2007 | 7.061 | 7.141 | 7.059 | 7.121 | 1,172,003 | +0.03(+0.40%) |
Feb 20, 2007 | 7.121 | 7.141 | 7.001 | 7.093 | 2,169,407 | -0.04(-0.50%) |
Feb 16, 2007 | 7.211 | 7.261 | 7.108 | 7.128 | 2,500,986 | -0.20(-2.73%) |
Feb 15, 2007 | 7.295 | 7.332 | 7.226 | 7.329 | 2,129,362 | +0.03(+0.46%) |
Feb 14, 2007 | 7.211 | 7.295 | 7.211 | 7.295 | 1,517,581 | +0.08(+1.14%) |
Feb 13, 2007 | 7.136 | 7.212 | 7.115 | 7.212 | 930,592 | +0.09(+1.32%) |
Feb 12, 2007 | 7.119 | 7.126 | 7.079 | 7.119 | 1,276,063 | +0.00(+0.05%) |
Feb 09, 2007 | 7.109 | 7.136 | 7.064 | 7.115 | 1,101,523 | +0.01(+0.08%) |
Feb 08, 2007 | 7.108 | 7.126 | 7.078 | 7.109 | 596,947 | -0.02(-0.29%) |
Feb 07, 2007 | 7.109 | 7.130 | 7.055 | 7.130 | 1,047,594 | +0.02(+0.29%) |
Feb 06, 2007 | 7.070 | 7.113 | 7.033 | 7.109 | 1,108,464 | +0.07(+0.96%) |
Feb 05, 2007 | 7.079 | 7.079 | 7.001 | 7.042 | 1,100,455 | -0.04(-0.61%) |
Feb 02, 2007 | 7.102 | 7.102 | 7.049 | 7.085 | 822,271 | -0.02(-0.24%) |
Feb 01, 2007 | 7.093 | 7.106 | 7.021 | 7.102 | 1,144,238 | +0.00(+0.05%) |
Jan 31, 2007 | 7.023 | 7.113 | 6.995 | 7.098 | 1,388,784 | +0.06(+0.82%) |
Jan 30, 2007 | 6.993 | 7.049 | 6.976 | 7.040 | 594,277 | +0.04(+0.62%) |
Jan 29, 2007 | 6.999 | 7.053 | 6.984 | 6.997 | 1,365,824 | -0.00(-0.03%) |
Jan 26, 2007 | 7.089 | 7.089 | 6.956 | 6.999 | 1,171,469 | -0.09(-1.29%) |
Jan 25, 2007 | 7.085 | 7.100 | 7.059 | 7.091 | 1,315,634 | +0.01(+0.08%) |
Jan 24, 2007 | 7.051 | 7.108 | 7.042 | 7.085 | 525,933 | +0.04(+0.64%) |
Jan 23, 2007 | 7.040 | 7.098 | 7.005 | 7.040 | 816,397 | -0.00(-0.03%) |
Jan 22, 2007 | 7.042 | 7.063 | 7.021 | 7.042 | 938,136 | -0.01(-0.19%) |
Jan 19, 2007 | 6.963 | 7.063 | 6.961 | 7.055 | 826,542 | +0.08(+1.10%) |
Jan 18, 2007 | 6.993 | 7.064 | 6.978 | 6.978 | 810,524 | -0.03(-0.40%) |
Jan 17, 2007 | 6.980 | 7.034 | 6.971 | 7.006 | 985,123 | +0.01(+0.11%) |
Jan 16, 2007 | 7.078 | 7.108 | 6.978 | 6.999 | 1,113,269 | -0.05(-0.69%) |
Jan 12, 2007 | 7.093 | 7.124 | 7.033 | 7.048 | 1,016,092 | -0.03(-0.48%) |
Jan 11, 2007 | 7.008 | 7.094 | 7.008 | 7.081 | 803,049 | +0.10(+1.37%) |
Jan 10, 2007 | 6.920 | 6.997 | 6.913 | 6.986 | 1,385,046 | +0.03(+0.48%) |
Jan 09, 2007 | 7.014 | 7.031 | 6.946 | 6.952 | 1,449,119 | -0.05(-0.78%) |
Jan 08, 2007 | 7.027 | 7.048 | 6.976 | 7.006 | 963,765 | -0.03(-0.45%) |
Jan 05, 2007 | 6.971 | 7.064 | 6.939 | 7.038 | 1,055,070 | -0.05(-0.66%) |
Jan 04, 2007 | 7.145 | 7.145 | 7.059 | 7.085 | 946,679 | -0.06(-0.84%) |
Jan 03, 2007 | 7.025 | 7.211 | 7.025 | 7.145 | 1,783,901 | +0.15(+2.17%) |
Dec 29, 2006 | 7.068 | 7.079 | 6.993 | 6.993 | 1,105,260 | -0.07(-1.06%) |
Dec 28, 2006 | 7.083 | 7.106 | 7.053 | 7.068 | 1,265,443 | -0.03(-0.42%) |
Dec 27, 2006 | 7.078 | 7.143 | 7.078 | 7.098 | 1,003,277 | -0.03(-0.37%) |
Dec 26, 2006 | 7.094 | 7.136 | 7.089 | 7.124 | 699,998 | +0.02(+0.24%) |
Dec 22, 2006 | 7.093 | 7.145 | 7.093 | 7.108 | 691,455 | -0.02(-0.32%) |
Dec 21, 2006 | 7.181 | 7.211 | 7.115 | 7.130 | 944,010 | -0.03(-0.39%) |
Dec 20, 2006 | 7.141 | 7.196 | 7.096 | 7.158 | 1,584,207 | -0.00(-0.05%) |
Dec 19, 2006 | 7.038 | 7.182 | 7.036 | 7.162 | 1,247,823 | +0.07(+0.95%) |
Dec 18, 2006 | 7.141 | 7.166 | 7.087 | 7.094 | 1,270,782 | -0.04(-0.63%) |
Dec 15, 2006 | 7.196 | 7.201 | 7.139 | 7.139 | 875,131 | -0.05(-0.70%) |
Dec 14, 2006 | 7.184 | 7.244 | 7.177 | 7.190 | 681,844 | -0.01(-0.08%) |
Dec 13, 2006 | 7.211 | 7.211 | 7.143 | 7.196 | 1,122,346 | -0.01(-0.21%) |
Dec 12, 2006 | 7.169 | 7.211 | 7.169 | 7.211 | 542,485 | +0.03(+0.42%) |
Dec 11, 2006 | 7.186 | 7.211 | 7.169 | 7.181 | 1,112,201 | -0.01(-0.18%) |
Dec 08, 2006 | 7.166 | 7.229 | 7.154 | 7.194 | 1,086,038 | +0.04(+0.50%) |
Dec 07, 2006 | 7.315 | 7.321 | 7.021 | 7.158 | 2,922,800 | -0.03(-0.44%) |
Dec 06, 2006 | 7.231 | 7.257 | 7.184 | 7.190 | 1,007,015 | -0.06(-0.83%) |
Dec 05, 2006 | 7.285 | 7.293 | 7.201 | 7.250 | 1,273,452 | +0.04(+0.55%) |
Dec 04, 2006 | 7.117 | 7.216 | 7.113 | 7.211 | 1,232,338 | +0.10(+1.37%) |
Dec 01, 2006 | 7.074 | 7.128 | 7.029 | 7.113 | 1,882,680 | +0.02(+0.26%) |
Nov 30, 2006 | 7.072 | 7.145 | 7.051 | 7.094 | 1,654,687 | -0.00(-0.03%) |
Nov 29, 2006 | 7.102 | 7.136 | 7.042 | 7.096 | 1,196,030 | +0.02(+0.24%) |
Nov 28, 2006 | 7.025 | 7.106 | 7.018 | 7.079 | 1,839,965 | +0.05(+0.77%) |
Nov 27, 2006 | 7.085 | 7.085 | 6.986 | 7.025 | 1,943,550 | -0.09(-1.26%) |
Nov 24, 2006 | 7.068 | 7.162 | 7.068 | 7.115 | 762,469 | +0.02(+0.32%) |
Nov 22, 2006 | 7.117 | 7.229 | 7.001 | 7.093 | 3,230,885 | +0.22(+3.22%) |
Nov 21, 2006 | 6.969 | 6.986 | 6.832 | 6.872 | 2,073,298 | -0.07(-1.03%) |
Nov 20, 2006 | 6.909 | 6.991 | 6.909 | 6.943 | 1,487,029 | +0.05(+0.76%) |
Nov 17, 2006 | 6.905 | 6.937 | 6.855 | 6.890 | 2,644,082 | -0.02(-0.30%) |
Nov 16, 2006 | 7.001 | 7.005 | 6.900 | 6.911 | 2,035,922 | -0.06(-0.83%) |
Nov 15, 2006 | 7.016 | 7.042 | 6.967 | 6.969 | 1,842,101 | -0.04(-0.64%) |
Nov 14, 2006 | 6.926 | 7.016 | 6.922 | 7.014 | 3,336,071 | +0.10(+1.49%) |
Nov 13, 2006 | 6.714 | 6.928 | 6.714 | 6.911 | 3,006,629 | +0.15(+2.22%) |
Nov 10, 2006 | 6.901 | 7.040 | 6.652 | 6.761 | 9,432,092 | +0.24(+3.65%) |
Nov 09, 2006 | 6.617 | 6.656 | 6.523 | 6.523 | 1,930,201 | -0.11(-1.67%) |
Nov 08, 2006 | 6.662 | 6.707 | 6.628 | 6.634 | 2,019,903 | -0.04(-0.62%) |
Nov 07, 2006 | 6.649 | 6.714 | 6.649 | 6.675 | 1,077,495 | +0.01(+0.17%) |
Nov 06, 2006 | 6.637 | 6.701 | 6.637 | 6.664 | 858,045 | +0.05(+0.79%) |
Nov 03, 2006 | 6.666 | 6.682 | 6.589 | 6.611 | 635,925 | -0.04(-0.65%) |
Nov 02, 2006 | 6.667 | 6.667 | 6.602 | 6.654 | 1,321,507 | -0.05(-0.73%) |
Nov 01, 2006 | 6.787 | 6.787 | 6.694 | 6.703 | 826,008 | -0.06(-0.89%) |
Oct 31, 2006 | 6.770 | 6.808 | 6.705 | 6.763 | 1,052,400 | -0.01(-0.11%) |
Oct 30, 2006 | 6.725 | 6.789 | 6.725 | 6.770 | 1,362,620 | +0.02(+0.28%) |
Oct 27, 2006 | 6.731 | 6.800 | 6.694 | 6.752 | 1,069,486 | +0.03(+0.42%) |
Oct 26, 2006 | 6.727 | 6.763 | 6.686 | 6.724 | 949,349 | +0.02(+0.28%) |
Oct 25, 2006 | 6.677 | 6.712 | 6.677 | 6.705 | 999,540 | +0.00(+0.06%) |
Oct 24, 2006 | 6.681 | 6.710 | 6.652 | 6.701 | 954,155 | -0.01(-0.08%) |
Oct 23, 2006 | 6.658 | 6.759 | 6.658 | 6.707 | 927,991 | +0.02(+0.34%) |
Oct 20, 2006 | 6.628 | 6.692 | 6.592 | 6.684 | 764,071 | +0.06(+0.85%) |
Oct 19, 2006 | 6.688 | 6.695 | 6.606 | 6.628 | 1,113,803 | -0.06(-0.90%) |
Oct 18, 2006 | 6.686 | 6.727 | 6.675 | 6.688 | 933,865 | -0.01(-0.17%) |
Oct 17, 2006 | 6.709 | 6.720 | 6.662 | 6.699 | 719,220 | -0.01(-0.14%) |
Oct 16, 2006 | 6.727 | 6.733 | 6.667 | 6.709 | 855,909 | -0.02(-0.28%) |
Oct 13, 2006 | 6.759 | 6.765 | 6.697 | 6.727 | 647,138 | -0.05(-0.77%) |
Oct 12, 2006 | 6.718 | 6.780 | 6.710 | 6.780 | 1,112,201 | +0.06(+0.86%) |
Oct 11, 2006 | 6.761 | 6.761 | 6.690 | 6.722 | 1,580,469 | -0.04(-0.58%) |
Oct 10, 2006 | 6.752 | 6.789 | 6.682 | 6.761 | 2,725,775 | -0.00(-0.06%) |
Oct 09, 2006 | 6.729 | 6.770 | 6.697 | 6.765 | 1,432,567 | +0.03(+0.39%) |
Oct 06, 2006 | 6.789 | 6.851 | 6.710 | 6.739 | 912,507 | -0.04(-0.66%) |
Oct 05, 2006 | 6.690 | 6.793 | 6.690 | 6.784 | 1,069,486 | +0.07(+0.98%) |
Oct 04, 2006 | 6.622 | 6.727 | 6.585 | 6.718 | 957,892 | +0.10(+1.44%) |
Oct 03, 2006 | 6.754 | 6.754 | 6.615 | 6.622 | 1,134,093 | -0.13(-1.86%) |
Oct 02, 2006 | 6.754 | 6.767 | 6.688 | 6.748 | 746,451 | +0.01(+0.14%) |
Sep 29, 2006 | 6.789 | 6.810 | 6.737 | 6.739 | 983,521 | -0.04(-0.61%) |
Sep 28, 2006 | 6.813 | 6.834 | 6.772 | 6.780 | 868,724 | -0.02(-0.33%) |
Sep 27, 2006 | 6.748 | 6.827 | 6.742 | 6.802 | 1,037,450 | +0.04(+0.53%) |
Sep 26, 2006 | 6.795 | 6.795 | 6.639 | 6.767 | 1,889,088 | -0.05(-0.74%) |
Sep 25, 2006 | 6.748 | 6.836 | 6.727 | 6.817 | 1,486,495 | +0.07(+1.05%) |
Sep 22, 2006 | 6.780 | 6.787 | 6.742 | 6.746 | 1,412,811 | -0.04(-0.63%) |
Sep 21, 2006 | 6.784 | 6.800 | 6.737 | 6.789 | 1,940,346 | +0.01(+0.22%) |
Sep 20, 2006 | 6.727 | 6.784 | 6.722 | 6.774 | 1,686,189 | +0.09(+1.40%) |
Sep 19, 2006 | 6.671 | 6.694 | 6.592 | 6.681 | 2,085,044 | -0.01(-0.14%) |
Sep 18, 2006 | 6.709 | 6.748 | 6.675 | 6.690 | 1,978,256 | -0.01(-0.11%) |
Sep 15, 2006 | 6.800 | 6.800 | 6.613 | 6.697 | 3,144,920 | -0.08(-1.13%) |
Sep 14, 2006 | 6.787 | 6.830 | 6.739 | 6.774 | 1,580,469 | -0.04(-0.52%) |
Sep 13, 2006 | 6.785 | 6.840 | 6.748 | 6.810 | 1,244,085 | +0.00(+0.03%) |
Sep 12, 2006 | 6.778 | 6.815 | 6.742 | 6.808 | 2,789,314 | +0.04(+0.53%) |
Sep 11, 2006 | 6.785 | 6.804 | 6.748 | 6.772 | 829,746 | -0.01(-0.17%) |
Sep 08, 2006 | 6.798 | 6.813 | 6.746 | 6.784 | 1,207,243 | +0.03(+0.50%) |
Sep 07, 2006 | 6.750 | 6.797 | 6.705 | 6.750 | 1,152,781 | -0.02(-0.30%) |
Sep 06, 2006 | 6.798 | 6.806 | 6.755 | 6.770 | 1,247,289 | -0.05(-0.69%) |
Sep 05, 2006 | 6.930 | 6.930 | 6.765 | 6.817 | 1,815,404 | -0.09(-1.33%) |
Sep 01, 2006 | 6.887 | 6.915 | 6.855 | 6.909 | 910,905 | +0.04(+0.65%) |
Aug 31, 2006 | 6.840 | 6.901 | 6.823 | 6.864 | 1,920,590 | +0.02(+0.36%) |
Aug 30, 2006 | 6.973 | 6.973 | 6.817 | 6.840 | 2,050,872 | -0.13(-1.91%) |
Aug 29, 2006 | 6.754 | 6.973 | 6.754 | 6.973 | 3,294,958 | +0.23(+3.39%) |
Aug 28, 2006 | 6.724 | 6.810 | 6.639 | 6.744 | 3,297,628 | -0.08(-1.21%) |
Aug 25, 2006 | 6.776 | 6.840 | 6.606 | 6.827 | 3,159,336 | +0.00(+0.05%) |
Aug 24, 2006 | 7.182 | 7.194 | 6.617 | 6.823 | 5,853,076 | -0.29(-4.11%) |
Aug 23, 2006 | 7.126 | 7.194 | 7.057 | 7.115 | 1,205,107 | +0.04(+0.50%) |
Aug 22, 2006 | 7.119 | 7.128 | 7.066 | 7.079 | 971,775 | -0.04(-0.58%) |
Aug 21, 2006 | 7.051 | 7.158 | 7.049 | 7.121 | 1,434,169 | +0.07(+0.98%) |
Aug 18, 2006 | 7.046 | 7.074 | 7.036 | 7.051 | 1,031,576 | -0.01(-0.11%) |
Aug 17, 2006 | 7.081 | 7.093 | 7.012 | 7.059 | 1,422,422 | -0.04(-0.61%) |
Aug 16, 2006 | 7.132 | 7.149 | 7.079 | 7.102 | 1,215,786 | -0.01(-0.18%) |
Aug 15, 2006 | 7.141 | 7.175 | 7.096 | 7.115 | 905,566 | +0.06(+0.85%) |
Aug 14, 2006 | 7.102 | 7.130 | 7.046 | 7.055 | 855,909 | -0.01(-0.13%) |
Aug 11, 2006 | 7.048 | 7.079 | 7.018 | 7.064 | 973,910 | +0.02(+0.24%) |
Aug 10, 2006 | 6.995 | 7.070 | 6.990 | 7.048 | 952,019 | +0.04(+0.59%) |
Aug 09, 2006 | 7.070 | 7.093 | 7.006 | 7.006 | 1,412,277 | +0.01(+0.19%) |
Aug 08, 2006 | 6.948 | 7.031 | 6.930 | 6.993 | 1,327,914 | +0.06(+0.81%) |
Aug 07, 2006 | 6.969 | 7.029 | 6.892 | 6.937 | 1,571,392 | -0.06(-0.80%) |
Aug 04, 2006 | 7.098 | 7.098 | 6.956 | 6.993 | 905,032 | -0.05(-0.69%) |
Aug 03, 2006 | 7.033 | 7.057 | 6.990 | 7.042 | 738,442 | +0.01(+0.13%) |
Aug 02, 2006 | 7.093 | 7.113 | 6.991 | 7.033 | 1,469,409 | -0.05(-0.74%) |
Aug 01, 2006 | 7.051 | 7.096 | 6.999 | 7.085 | 1,206,709 | +0.02(+0.26%) |
Jul 31, 2006 | 7.085 | 7.093 | 6.976 | 7.066 | 1,268,113 | -0.02(-0.26%) |
Jul 28, 2006 | 6.995 | 7.181 | 6.995 | 7.085 | 1,788,172 | +0.11(+1.58%) |
Jul 27, 2006 | 7.063 | 7.079 | 6.961 | 6.975 | 1,320,973 | -0.08(-1.12%) |
Jul 26, 2006 | 7.124 | 7.124 | 7.023 | 7.053 | 1,205,107 | -0.07(-0.92%) |
Jul 25, 2006 | 7.049 | 7.132 | 7.029 | 7.119 | 1,294,810 | +0.04(+0.64%) |
Jul 24, 2006 | 6.937 | 7.122 | 6.937 | 7.074 | 2,145,380 | +0.19(+2.72%) |
Jul 21, 2006 | 6.928 | 6.954 | 6.795 | 6.887 | 1,821,811 | -0.04(-0.62%) |
Jul 20, 2006 | 6.967 | 7.018 | 6.924 | 6.930 | 1,492,902 | -0.02(-0.35%) |
Jul 19, 2006 | 6.875 | 6.956 | 6.875 | 6.954 | 1,102,057 | +0.06(+0.87%) |
Jul 18, 2006 | 6.851 | 6.916 | 6.825 | 6.894 | 1,295,344 | +0.05(+0.79%) |
Jul 17, 2006 | 6.808 | 6.879 | 6.772 | 6.840 | 727,763 | +0.01(+0.19%) |
Jul 14, 2006 | 6.894 | 6.903 | 6.789 | 6.827 | 867,122 | -0.09(-1.25%) |
Jul 13, 2006 | 6.892 | 6.928 | 6.838 | 6.913 | 1,367,960 | -0.00(-0.05%) |
Jul 12, 2006 | 6.945 | 6.965 | 6.901 | 6.916 | 2,185,426 | -0.05(-0.67%) |
Jul 11, 2006 | 6.901 | 6.976 | 6.901 | 6.963 | 1,649,347 | +0.04(+0.62%) |
Jul 10, 2006 | 6.930 | 6.954 | 6.892 | 6.920 | 2,128,294 | +0.01(+0.14%) |
Jul 07, 2006 | 6.915 | 6.946 | 6.892 | 6.911 | 1,978,790 | -0.02(-0.32%) |
Jul 06, 2006 | 6.909 | 6.988 | 6.900 | 6.933 | 2,198,240 | +0.03(+0.43%) |
Jul 05, 2006 | 6.997 | 7.005 | 6.864 | 6.903 | 1,722,498 | -0.09(-1.34%) |
Jul 03, 2006 | 6.952 | 6.999 | 6.894 | 6.997 | 595,879 | +0.04(+0.59%) |
Jun 30, 2006 | 6.973 | 7.023 | 6.948 | 6.956 | 1,195,496 | -0.02(-0.24%) |
Jun 29, 2006 | 6.888 | 6.973 | 6.851 | 6.973 | 1,506,251 | +0.13(+1.92%) |
Jun 28, 2006 | 6.845 | 6.883 | 6.770 | 6.842 | 1,543,627 | -0.00(-0.05%) |
Jun 27, 2006 | 6.885 | 6.904 | 6.810 | 6.845 | 1,522,803 | -0.03(-0.44%) |
Jun 26, 2006 | 6.853 | 6.883 | 6.787 | 6.875 | 1,359,951 | +0.02(+0.27%) |
Jun 23, 2006 | 6.798 | 6.903 | 6.798 | 6.857 | 864,452 | +0.01(+0.16%) |
Jun 22, 2006 | 6.885 | 6.885 | 6.780 | 6.845 | 2,127,760 | -0.05(-0.73%) |
Jun 21, 2006 | 6.782 | 6.915 | 6.761 | 6.896 | 2,760,482 | +0.12(+1.80%) |
Jun 20, 2006 | 6.774 | 6.815 | 6.722 | 6.774 | 2,885,424 | +0.01(+0.14%) |
Jun 19, 2006 | 6.699 | 6.793 | 6.699 | 6.765 | 4,841,255 | +0.07(+0.98%) |
Jun 16, 2006 | 6.581 | 6.701 | 6.572 | 6.699 | 3,107,010 | +0.15(+2.23%) |
Jun 15, 2006 | 6.491 | 6.555 | 6.452 | 6.553 | 1,214,184 | +0.06(+0.89%) |
Jun 14, 2006 | 6.476 | 6.542 | 6.411 | 6.495 | 2,343,473 | +0.01(+0.14%) |
Jun 13, 2006 | 6.489 | 6.538 | 6.431 | 6.486 | 1,903,504 | -0.03(-0.49%) |
Jun 12, 2006 | 6.598 | 6.604 | 6.506 | 6.518 | 1,748,661 | -0.06(-0.88%) |
Jun 09, 2006 | 6.570 | 6.624 | 6.478 | 6.576 | 1,406,938 | +0.00(+0.03%) |
Jun 08, 2006 | 6.697 | 6.724 | 6.544 | 6.574 | 3,944,766 | -0.16(-2.39%) |
Jun 07, 2006 | 6.707 | 6.761 | 6.637 | 6.735 | 3,015,172 | +0.03(+0.50%) |
Jun 06, 2006 | 6.645 | 6.712 | 6.568 | 6.701 | 2,032,718 | +0.08(+1.19%) |
Jun 05, 2006 | 6.737 | 6.800 | 6.621 | 6.622 | 1,568,722 | -0.11(-1.67%) |
Jun 02, 2006 | 6.712 | 6.744 | 6.660 | 6.735 | 1,688,859 | +0.02(+0.25%) |
Jun 01, 2006 | 6.737 | 6.742 | 6.681 | 6.718 | 2,436,379 | -0.01(-0.11%) |
May 31, 2006 | 6.574 | 6.742 | 6.574 | 6.725 | 3,784,583 | +0.19(+2.84%) |
May 30, 2006 | 6.639 | 6.690 | 6.533 | 6.540 | 2,096,791 | -0.13(-1.88%) |
May 26, 2006 | 6.742 | 6.742 | 6.626 | 6.666 | 2,309,300 | -0.01(-0.17%) |
May 25, 2006 | 6.630 | 6.720 | 6.499 | 6.677 | 5,810,360 | +0.33(+5.22%) |
May 24, 2006 | 6.313 | 6.381 | 6.237 | 6.345 | 1,827,150 | +0.04(+0.65%) |
May 23, 2006 | 6.386 | 6.390 | 6.304 | 6.304 | 1,939,812 | -0.08(-1.26%) |
May 22, 2006 | 6.321 | 6.446 | 6.289 | 6.385 | 1,397,327 | +0.02(+0.32%) |
May 19, 2006 | 6.220 | 6.426 | 6.214 | 6.364 | 3,161,472 | +0.15(+2.44%) |
May 18, 2006 | 6.218 | 6.310 | 6.205 | 6.212 | 1,422,422 | -0.02(-0.27%) |
May 17, 2006 | 6.295 | 6.325 | 6.222 | 6.229 | 1,427,761 | -0.09(-1.42%) |
May 16, 2006 | 6.293 | 6.343 | 6.278 | 6.319 | 1,168,799 | -0.01(-0.12%) |
May 15, 2006 | 6.235 | 6.345 | 6.210 | 6.327 | 1,102,591 | +0.06(+0.90%) |
May 12, 2006 | 6.334 | 6.366 | 6.259 | 6.270 | 1,390,385 | -0.06(-1.01%) |
May 11, 2006 | 6.257 | 6.353 | 6.246 | 6.334 | 1,517,998 | +0.08(+1.26%) |
May 10, 2006 | 6.343 | 6.362 | 6.244 | 6.255 | 1,741,186 | -0.07(-1.18%) |
May 09, 2006 | 6.345 | 6.386 | 6.330 | 6.330 | 1,935,541 | -0.03(-0.47%) |
May 08, 2006 | 6.336 | 6.392 | 6.313 | 6.360 | 1,079,631 | +0.02(+0.38%) |
May 05, 2006 | 6.265 | 6.347 | 6.246 | 6.336 | 1,535,618 | +0.09(+1.41%) |
May 04, 2006 | 6.317 | 6.356 | 6.244 | 6.248 | 1,590,614 | -0.06(-0.98%) |
May 03, 2006 | 6.349 | 6.388 | 6.306 | 6.310 | 1,151,713 | -0.06(-0.91%) |
May 02, 2006 | 6.261 | 6.388 | 6.255 | 6.368 | 1,411,743 | +0.10(+1.64%) |