Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.100 | 8.177 | 8.046 | 8.060 | 6,025,059 | -0.06(-0.77%) |
Jun 28, 2007 | 8.158 | 8.167 | 8.120 | 8.122 | 4,839,840 | -0.03(-0.31%) |
Jun 27, 2007 | 8.069 | 8.159 | 7.981 | 8.148 | 11,155,716 | +0.20(+2.55%) |
Jun 26, 2007 | 7.842 | 7.983 | 7.837 | 7.946 | 6,659,415 | +0.08(+1.00%) |
Jun 25, 2007 | 7.854 | 7.911 | 7.841 | 7.867 | 8,775,387 | +0.01(+0.08%) |
Jun 22, 2007 | 7.852 | 7.869 | 7.682 | 7.860 | 41,639,804 | -0.01(-0.14%) |
Jun 21, 2007 | 7.882 | 7.897 | 7.847 | 7.871 | 6,083,091 | -0.05(-0.66%) |
Jun 20, 2007 | 7.903 | 7.972 | 7.836 | 7.923 | 5,730,300 | -0.04(-0.54%) |
Jun 19, 2007 | 7.827 | 7.986 | 7.811 | 7.967 | 6,595,200 | +0.11(+1.43%) |
Jun 18, 2007 | 7.839 | 7.882 | 7.834 | 7.854 | 4,341,600 | +0.00(+0.00%) |
Jun 15, 2007 | 7.942 | 7.943 | 7.838 | 7.854 | 5,895,900 | -0.12(-1.55%) |
Jun 14, 2007 | 8.018 | 8.031 | 7.967 | 7.978 | 2,890,800 | -0.01(-0.14%) |
Jun 13, 2007 | 7.940 | 8.018 | 7.933 | 7.989 | 3,384,900 | +0.05(+0.59%) |
Jun 12, 2007 | 7.976 | 7.982 | 7.932 | 7.942 | 2,428,200 | -0.04(-0.51%) |
Jun 11, 2007 | 7.901 | 7.993 | 7.893 | 7.983 | 2,141,127 | +0.09(+1.18%) |
Jun 08, 2007 | 7.867 | 7.903 | 7.773 | 7.890 | 2,484,369 | +0.04(+0.50%) |
Jun 07, 2007 | 7.930 | 7.954 | 7.813 | 7.851 | 2,702,979 | -0.11(-1.34%) |
Jun 06, 2007 | 7.963 | 7.984 | 7.893 | 7.958 | 2,186,262 | -0.02(-0.31%) |
Jun 05, 2007 | 8.016 | 8.027 | 7.963 | 7.982 | 1,839,114 | -0.03(-0.35%) |
Jun 04, 2007 | 7.968 | 8.022 | 7.948 | 8.010 | 3,408,264 | +0.05(+0.57%) |
Jun 01, 2007 | 7.988 | 8.018 | 7.950 | 7.964 | 2,337,768 | -0.02(-0.29%) |
May 31, 2007 | 7.968 | 8.000 | 7.959 | 7.988 | 2,812,068 | +0.01(+0.18%) |
May 30, 2007 | 7.947 | 8.002 | 7.860 | 7.973 | 3,152,295 | +0.02(+0.22%) |
May 29, 2007 | 7.886 | 7.970 | 7.881 | 7.956 | 3,452,544 | +0.04(+0.55%) |
May 25, 2007 | 7.829 | 7.929 | 7.826 | 7.912 | 2,310,975 | +0.07(+0.92%) |
May 24, 2007 | 8.020 | 8.020 | 7.801 | 7.840 | 2,905,524 | -0.17(-2.16%) |
May 23, 2007 | 8.014 | 8.022 | 7.990 | 8.013 | 4,950,396 | -0.00(-0.04%) |
May 22, 2007 | 7.944 | 8.020 | 7.928 | 8.017 | 3,884,409 | +0.04(+0.54%) |
May 21, 2007 | 7.963 | 8.003 | 7.913 | 7.973 | 3,525,876 | -0.01(-0.13%) |
May 18, 2007 | 7.800 | 8.008 | 7.798 | 7.983 | 5,357,250 | +0.14(+1.80%) |
May 17, 2007 | 7.694 | 7.893 | 7.667 | 7.842 | 5,814,207 | +0.15(+1.94%) |
May 16, 2007 | 7.699 | 7.720 | 7.560 | 7.693 | 5,557,014 | +0.04(+0.54%) |
May 15, 2007 | 7.828 | 7.840 | 7.634 | 7.652 | 4,967,568 | -0.21(-2.73%) |
May 14, 2007 | 7.842 | 7.921 | 7.842 | 7.867 | 1,526,166 | -0.04(-0.45%) |
May 11, 2007 | 7.821 | 7.929 | 7.778 | 7.902 | 2,781,288 | -0.01(-0.10%) |
May 10, 2007 | 7.906 | 7.990 | 7.904 | 7.910 | 2,265,750 | -0.06(-0.77%) |
May 09, 2007 | 7.908 | 7.976 | 7.722 | 7.971 | 3,450,366 | -0.00(-0.03%) |
May 08, 2007 | 7.907 | 8.000 | 7.689 | 7.973 | 4,258,539 | -0.09(-1.09%) |
May 07, 2007 | 7.984 | 8.069 | 7.889 | 8.061 | 2,532,690 | +0.05(+0.58%) |
May 04, 2007 | 8.067 | 8.106 | 7.952 | 8.014 | 3,781,836 | -0.06(-0.77%) |
May 03, 2007 | 8.068 | 8.136 | 8.038 | 8.077 | 3,275,955 | +0.03(+0.39%) |
May 02, 2007 | 7.906 | 8.094 | 7.890 | 8.046 | 4,761,225 | +0.16(+1.99%) |
May 01, 2007 | 8.067 | 8.067 | 7.618 | 7.889 | 6,467,193 | -0.20(-2.50%) |
Apr 30, 2007 | 8.004 | 8.164 | 7.933 | 8.091 | 2,773,998 | -0.09(-1.06%) |
Apr 27, 2007 | 7.893 | 8.249 | 7.874 | 8.178 | 3,499,623 | +0.31(+3.97%) |
Apr 26, 2007 | 7.996 | 7.996 | 7.831 | 7.866 | 3,207,555 | -0.12(-1.56%) |
Apr 25, 2007 | 7.898 | 7.991 | 7.864 | 7.990 | 1,675,845 | +0.10(+1.25%) |
Apr 24, 2007 | 7.914 | 7.949 | 7.854 | 7.891 | 2,458,404 | -0.00(-0.01%) |
Apr 23, 2007 | 7.879 | 7.951 | 7.814 | 7.892 | 2,830,356 | +0.15(+1.94%) |
Apr 20, 2007 | 7.730 | 7.774 | 7.714 | 7.742 | 846,675 | +0.01(+0.17%) |
Apr 19, 2007 | 7.771 | 7.773 | 7.707 | 7.729 | 766,260 | -0.04(-0.57%) |
Apr 18, 2007 | 7.809 | 7.823 | 7.770 | 7.773 | 1,002,951 | -0.02(-0.29%) |
Apr 17, 2007 | 7.817 | 7.824 | 7.778 | 7.796 | 907,074 | -0.01(-0.07%) |
Apr 16, 2007 | 7.747 | 7.813 | 7.747 | 7.801 | 1,806,813 | +0.04(+0.46%) |
Apr 13, 2007 | 7.742 | 7.777 | 7.738 | 7.766 | 2,683,026 | +0.04(+0.46%) |
Apr 12, 2007 | 7.694 | 7.730 | 7.694 | 7.730 | 1,838,061 | +0.02(+0.27%) |
Apr 11, 2007 | 7.692 | 7.733 | 7.692 | 7.709 | 2,824,560 | +0.04(+0.52%) |
Apr 10, 2007 | 7.656 | 7.701 | 7.656 | 7.669 | 2,215,350 | +0.02(+0.32%) |
Apr 09, 2007 | 7.641 | 7.666 | 7.627 | 7.644 | 2,388,033 | +0.01(+0.15%) |
Apr 05, 2007 | 7.613 | 7.641 | 7.606 | 7.633 | 2,016,459 | +0.04(+0.53%) |
Apr 04, 2007 | 7.630 | 7.634 | 7.562 | 7.593 | 1,122,786 | -0.04(-0.47%) |
Apr 03, 2007 | 7.662 | 7.671 | 7.610 | 7.629 | 3,120,219 | +0.05(+0.67%) |
Apr 02, 2007 | 7.597 | 7.620 | 7.566 | 7.578 | 1,945,332 | -0.00(-0.01%) |
Mar 30, 2007 | 7.474 | 7.620 | 7.474 | 7.579 | 3,614,670 | +0.13(+1.68%) |
Mar 29, 2007 | 7.421 | 7.469 | 7.397 | 7.453 | 2,106,558 | +0.06(+0.77%) |
Mar 28, 2007 | 7.443 | 7.473 | 7.389 | 7.397 | 1,189,602 | -0.02(-0.27%) |
Mar 27, 2007 | 7.429 | 7.450 | 7.407 | 7.417 | 1,716,426 | -0.04(-0.54%) |
Mar 26, 2007 | 7.402 | 7.460 | 7.377 | 7.457 | 4,175,874 | +0.07(+0.99%) |
Mar 23, 2007 | 7.230 | 7.430 | 7.230 | 7.383 | 2,895,723 | +0.14(+1.98%) |
Mar 22, 2007 | 7.222 | 7.274 | 7.216 | 7.240 | 2,338,857 | +0.03(+0.45%) |
Mar 21, 2007 | 7.163 | 7.228 | 7.141 | 7.208 | 2,126,610 | +0.04(+0.51%) |
Mar 20, 2007 | 7.157 | 7.194 | 7.143 | 7.171 | 1,282,797 | -0.01(-0.09%) |
Mar 19, 2007 | 7.140 | 7.196 | 7.140 | 7.178 | 1,356,732 | +0.04(+0.54%) |
Mar 16, 2007 | 7.171 | 7.198 | 7.103 | 7.139 | 2,839,221 | -0.04(-0.53%) |
Mar 15, 2007 | 7.141 | 7.224 | 7.130 | 7.177 | 1,602,567 | +0.04(+0.50%) |
Mar 14, 2007 | 7.258 | 7.262 | 7.064 | 7.141 | 3,518,289 | -0.10(-1.37%) |
Mar 13, 2007 | 7.334 | 7.326 | 7.209 | 7.240 | 2,546,721 | -0.09(-1.29%) |
Mar 12, 2007 | 7.314 | 7.336 | 7.247 | 7.334 | 1,948,005 | +0.03(+0.43%) |
Mar 09, 2007 | 7.284 | 7.324 | 7.268 | 7.303 | 1,117,089 | +0.02(+0.24%) |
Mar 08, 2007 | 7.236 | 7.322 | 7.236 | 7.286 | 1,029,186 | +0.06(+0.89%) |
Mar 07, 2007 | 7.237 | 7.261 | 7.210 | 7.221 | 1,781,901 | -0.03(-0.44%) |
Mar 06, 2007 | 7.239 | 7.309 | 7.232 | 7.253 | 1,815,426 | +0.03(+0.40%) |
Mar 05, 2007 | 7.347 | 7.347 | 7.224 | 7.224 | 2,806,416 | -0.13(-1.71%) |
Mar 02, 2007 | 7.262 | 7.359 | 7.253 | 7.350 | 2,452,626 | +0.08(+1.04%) |
Mar 01, 2007 | 7.138 | 7.301 | 7.113 | 7.274 | 2,904,930 | +0.11(+1.52%) |
Feb 28, 2007 | 7.147 | 7.220 | 7.120 | 7.166 | 1,409,823 | +0.01(+0.11%) |
Feb 27, 2007 | 7.238 | 7.238 | 7.127 | 7.158 | 2,382,660 | -0.09(-1.29%) |
Feb 26, 2007 | 7.354 | 7.373 | 7.247 | 7.251 | 1,386,450 | -0.09(-1.18%) |
Feb 23, 2007 | 7.401 | 7.402 | 7.338 | 7.338 | 1,119,933 | -0.06(-0.77%) |
Feb 22, 2007 | 7.373 | 7.430 | 7.359 | 7.394 | 1,422,432 | +0.01(+0.15%) |
Feb 21, 2007 | 7.346 | 7.402 | 7.338 | 7.383 | 1,546,371 | +0.04(+0.61%) |
Feb 20, 2007 | 7.328 | 7.350 | 7.281 | 7.339 | 2,108,520 | +0.01(+0.15%) |
Feb 16, 2007 | 7.307 | 7.350 | 7.297 | 7.328 | 1,337,355 | -0.01(-0.09%) |
Feb 15, 2007 | 7.297 | 7.346 | 7.283 | 7.334 | 2,522,889 | +0.02(+0.30%) |
Feb 14, 2007 | 7.379 | 7.442 | 7.297 | 7.312 | 3,154,257 | -0.08(-1.07%) |
Feb 13, 2007 | 7.293 | 7.453 | 7.129 | 7.391 | 5,447,268 | +0.10(+1.34%) |
Feb 12, 2007 | 7.312 | 7.333 | 7.269 | 7.293 | 1,578,069 | -0.04(-0.59%) |
Feb 09, 2007 | 7.377 | 7.438 | 7.272 | 7.337 | 1,516,545 | -0.05(-0.71%) |
Feb 08, 2007 | 7.391 | 7.418 | 7.360 | 7.389 | 1,359,279 | +0.00(+0.00%) |
Feb 07, 2007 | 7.366 | 7.391 | 7.364 | 7.389 | 1,123,992 | +0.02(+0.30%) |
Feb 06, 2007 | 7.260 | 7.372 | 7.260 | 7.367 | 1,903,860 | +0.09(+1.30%) |
Feb 05, 2007 | 7.290 | 7.294 | 7.246 | 7.272 | 1,038,861 | -0.01(-0.14%) |
Feb 02, 2007 | 7.200 | 7.306 | 7.200 | 7.282 | 2,050,236 | +0.08(+1.13%) |
Feb 01, 2007 | 7.172 | 7.262 | 7.170 | 7.201 | 3,160,701 | +0.02(+0.34%) |
Jan 31, 2007 | 7.150 | 7.208 | 7.150 | 7.177 | 2,258,982 | +0.00(+0.05%) |
Jan 30, 2007 | 7.178 | 7.198 | 7.088 | 7.173 | 2,924,037 | +0.01(+0.09%) |
Jan 29, 2007 | 7.138 | 7.186 | 7.129 | 7.167 | 1,991,772 | +0.03(+0.45%) |
Jan 26, 2007 | 7.187 | 7.213 | 7.109 | 7.134 | 2,667,096 | -0.04(-0.57%) |
Jan 25, 2007 | 7.237 | 7.286 | 7.167 | 7.176 | 1,281,132 | -0.08(-1.07%) |
Jan 24, 2007 | 7.202 | 7.291 | 7.200 | 7.253 | 2,107,287 | +0.07(+1.02%) |
Jan 23, 2007 | 7.182 | 7.209 | 7.133 | 7.180 | 4,031,433 | -0.00(-0.06%) |
Jan 22, 2007 | 7.261 | 7.278 | 7.166 | 7.184 | 3,649,320 | -0.08(-1.10%) |
Jan 19, 2007 | 7.272 | 7.301 | 7.257 | 7.264 | 1,798,731 | +0.00(+0.02%) |
Jan 18, 2007 | 7.333 | 7.344 | 7.257 | 7.263 | 2,582,325 | -0.08(-1.12%) |
Jan 17, 2007 | 7.376 | 7.399 | 7.339 | 7.346 | 1,152,054 | -0.06(-0.77%) |
Jan 16, 2007 | 7.388 | 7.460 | 7.373 | 7.402 | 1,774,449 | +0.02(+0.27%) |
Jan 12, 2007 | 7.367 | 7.406 | 7.356 | 7.382 | 1,080,648 | -0.01(-0.14%) |
Jan 11, 2007 | 7.374 | 7.417 | 7.358 | 7.392 | 1,628,019 | -0.03(-0.42%) |
Jan 10, 2007 | 7.380 | 7.448 | 7.379 | 7.423 | 671,904 | +0.03(+0.42%) |
Jan 09, 2007 | 7.470 | 7.471 | 7.350 | 7.392 | 1,094,760 | -0.07(-0.94%) |
Jan 08, 2007 | 7.416 | 7.471 | 7.416 | 7.462 | 850,041 | +0.04(+0.58%) |
Jan 05, 2007 | 7.460 | 7.492 | 7.389 | 7.419 | 751,086 | -0.07(-0.98%) |
Jan 04, 2007 | 7.473 | 7.507 | 7.431 | 7.492 | 2,302,344 | -0.00(-0.04%) |
Jan 03, 2007 | 7.507 | 7.587 | 7.444 | 7.496 | 1,679,967 | -0.02(-0.22%) |
Dec 29, 2006 | 7.560 | 7.561 | 7.493 | 7.512 | 1,030,014 | -0.04(-0.47%) |
Dec 28, 2006 | 7.651 | 7.653 | 7.547 | 7.548 | 1,329,975 | -0.08(-1.09%) |
Dec 27, 2006 | 7.644 | 7.656 | 7.617 | 7.631 | 1,128,609 | -0.02(-0.30%) |
Dec 26, 2006 | 7.601 | 7.667 | 7.601 | 7.654 | 504,918 | +0.03(+0.39%) |
Dec 22, 2006 | 7.594 | 7.631 | 7.587 | 7.624 | 963,585 | +0.02(+0.29%) |
Dec 21, 2006 | 7.602 | 7.642 | 7.593 | 7.602 | 704,205 | -0.01(-0.18%) |
Dec 20, 2006 | 7.606 | 7.639 | 7.598 | 7.616 | 1,379,097 | -0.02(-0.22%) |
Dec 19, 2006 | 7.584 | 7.638 | 7.570 | 7.632 | 1,945,989 | +0.03(+0.37%) |
Dec 18, 2006 | 7.638 | 7.661 | 7.570 | 7.604 | 2,719,062 | -0.02(-0.29%) |
Dec 15, 2006 | 7.569 | 7.676 | 7.569 | 7.627 | 2,167,812 | +0.06(+0.81%) |
Dec 14, 2006 | 7.504 | 7.566 | 7.504 | 7.566 | 2,484,396 | +0.06(+0.81%) |
Dec 13, 2006 | 7.482 | 7.507 | 7.471 | 7.504 | 1,017,261 | +0.03(+0.37%) |
Dec 12, 2006 | 7.450 | 7.490 | 7.449 | 7.477 | 1,734,606 | +0.03(+0.39%) |
Dec 11, 2006 | 7.441 | 7.487 | 7.428 | 7.448 | 1,123,101 | +0.03(+0.34%) |
Dec 08, 2006 | 7.424 | 7.443 | 7.392 | 7.422 | 785,754 | +0.01(+0.13%) |
Dec 07, 2006 | 7.423 | 7.481 | 7.368 | 7.412 | 1,566,063 | +0.01(+0.18%) |
Dec 06, 2006 | 7.446 | 7.446 | 7.391 | 7.399 | 2,107,278 | -0.01(-0.19%) |
Dec 05, 2006 | 7.436 | 7.451 | 7.410 | 7.413 | 4,126,536 | -0.04(-0.51%) |
Dec 04, 2006 | 7.389 | 7.466 | 7.368 | 7.451 | 2,770,632 | +0.03(+0.34%) |
Dec 01, 2006 | 7.412 | 7.447 | 7.393 | 7.426 | 2,392,092 | +0.00(+0.05%) |
Nov 30, 2006 | 7.489 | 7.498 | 7.347 | 7.422 | 5,567,400 | -0.07(-0.96%) |
Nov 29, 2006 | 7.679 | 7.679 | 7.440 | 7.494 | 4,364,262 | -0.17(-2.20%) |
Nov 28, 2006 | 7.791 | 7.791 | 7.611 | 7.663 | 3,680,739 | -0.13(-1.68%) |
Nov 27, 2006 | 7.808 | 7.844 | 7.770 | 7.794 | 3,374,181 | +0.01(+0.17%) |
Nov 24, 2006 | 7.797 | 7.810 | 7.760 | 7.781 | 931,995 | -0.02(-0.21%) |
Nov 22, 2006 | 7.774 | 7.798 | 7.753 | 7.798 | 1,259,406 | +0.04(+0.47%) |
Nov 21, 2006 | 7.782 | 7.787 | 7.732 | 7.761 | 1,469,070 | -0.02(-0.26%) |
Nov 20, 2006 | 7.762 | 7.806 | 7.757 | 7.781 | 1,304,766 | -0.00(-0.01%) |
Nov 17, 2006 | 7.722 | 7.799 | 7.666 | 7.782 | 1,759,023 | +0.07(+0.97%) |
Nov 16, 2006 | 7.667 | 7.711 | 7.631 | 7.708 | 2,123,586 | +0.05(+0.71%) |
Nov 15, 2006 | 7.627 | 7.656 | 7.600 | 7.653 | 741,483 | +0.03(+0.41%) |
Nov 14, 2006 | 7.570 | 7.622 | 7.541 | 7.622 | 885,078 | +0.04(+0.53%) |
Nov 13, 2006 | 7.578 | 7.601 | 7.538 | 7.582 | 1,554,129 | -0.00(-0.06%) |
Nov 10, 2006 | 7.573 | 7.598 | 7.552 | 7.587 | 1,976,139 | -0.01(-0.09%) |
Nov 09, 2006 | 7.556 | 7.601 | 7.509 | 7.593 | 2,625,417 | +0.04(+0.50%) |
Nov 08, 2006 | 7.456 | 7.556 | 7.456 | 7.556 | 2,469,843 | +0.07(+0.97%) |
Nov 07, 2006 | 7.444 | 7.493 | 7.444 | 7.483 | 1,091,259 | +0.04(+0.60%) |
Nov 06, 2006 | 7.389 | 7.481 | 7.381 | 7.439 | 2,129,760 | +0.06(+0.83%) |
Nov 03, 2006 | 7.267 | 7.389 | 7.250 | 7.378 | 2,885,976 | +0.14(+2.00%) |
Nov 02, 2006 | 7.081 | 7.254 | 7.081 | 7.233 | 1,835,793 | +0.14(+1.91%) |
Nov 01, 2006 | 7.166 | 7.201 | 7.081 | 7.098 | 1,848,825 | -0.05(-0.64%) |
Oct 31, 2006 | 7.293 | 7.314 | 7.130 | 7.143 | 1,662,390 | -0.17(-2.35%) |
Oct 30, 2006 | 7.222 | 7.333 | 7.194 | 7.316 | 3,453,453 | +0.11(+1.46%) |
Oct 27, 2006 | 7.309 | 7.359 | 7.164 | 7.210 | 3,717,567 | -0.09(-1.19%) |
Oct 26, 2006 | 7.243 | 7.331 | 7.231 | 7.297 | 2,501,559 | +0.05(+0.72%) |
Oct 25, 2006 | 7.241 | 7.289 | 7.229 | 7.244 | 3,289,626 | -0.03(-0.43%) |
Oct 24, 2006 | 7.239 | 7.276 | 7.220 | 7.276 | 1,260,216 | +0.06(+0.82%) |
Oct 23, 2006 | 7.140 | 7.244 | 7.110 | 7.217 | 1,459,323 | +0.08(+1.17%) |
Oct 20, 2006 | 7.187 | 7.187 | 7.096 | 7.133 | 1,425,645 | -0.03(-0.48%) |
Oct 19, 2006 | 7.222 | 7.222 | 7.152 | 7.168 | 2,629,044 | -0.02(-0.34%) |
Oct 18, 2006 | 7.255 | 7.288 | 7.183 | 7.192 | 1,097,721 | -0.08(-1.04%) |
Oct 17, 2006 | 7.277 | 7.299 | 7.258 | 7.268 | 2,223,855 | -0.01(-0.14%) |
Oct 16, 2006 | 7.267 | 7.279 | 7.243 | 7.278 | 1,211,526 | +0.01(+0.17%) |
Oct 13, 2006 | 7.116 | 7.283 | 7.116 | 7.266 | 2,875,536 | +0.13(+1.79%) |
Oct 12, 2006 | 7.179 | 7.188 | 7.119 | 7.138 | 849,888 | -0.04(-0.59%) |
Oct 11, 2006 | 7.111 | 7.181 | 7.100 | 7.180 | 1,511,784 | +0.04(+0.53%) |
Oct 10, 2006 | 7.134 | 7.163 | 7.098 | 7.142 | 1,573,542 | +0.05(+0.75%) |
Oct 09, 2006 | 7.109 | 7.129 | 6.968 | 7.089 | 3,416,544 | -0.04(-0.51%) |
Oct 06, 2006 | 7.246 | 7.248 | 7.093 | 7.126 | 3,561,804 | -0.10(-1.37%) |
Oct 05, 2006 | 7.190 | 7.282 | 7.174 | 7.224 | 2,680,794 | +0.05(+0.76%) |
Oct 04, 2006 | 7.152 | 7.181 | 7.123 | 7.170 | 1,313,784 | +0.02(+0.25%) |
Oct 03, 2006 | 7.006 | 7.183 | 7.006 | 7.152 | 3,323,934 | +0.14(+2.03%) |
Oct 02, 2006 | 7.056 | 7.064 | 6.991 | 7.010 | 2,909,313 | -0.04(-0.63%) |
Sep 29, 2006 | 7.007 | 7.083 | 6.996 | 7.054 | 1,970,253 | +0.05(+0.78%) |
Sep 28, 2006 | 7.000 | 7.004 | 6.936 | 7.000 | 2,654,793 | +0.01(+0.17%) |
Sep 27, 2006 | 6.981 | 6.994 | 6.941 | 6.988 | 1,636,002 | +0.04(+0.56%) |
Sep 26, 2006 | 7.004 | 7.004 | 6.921 | 6.949 | 1,341,225 | -0.04(-0.62%) |
Sep 25, 2006 | 6.944 | 7.032 | 6.929 | 6.992 | 2,118,051 | +0.06(+0.82%) |
Sep 22, 2006 | 7.010 | 7.020 | 6.898 | 6.936 | 1,383,480 | -0.05(-0.68%) |
Sep 21, 2006 | 6.881 | 7.100 | 6.874 | 6.983 | 3,863,763 | +0.11(+1.62%) |
Sep 20, 2006 | 6.913 | 6.968 | 6.869 | 6.872 | 1,214,910 | -0.03(-0.48%) |
Sep 19, 2006 | 6.876 | 6.929 | 6.868 | 6.906 | 1,596,672 | +0.03(+0.42%) |
Sep 18, 2006 | 6.926 | 6.927 | 6.852 | 6.877 | 1,829,169 | -0.04(-0.51%) |
Sep 15, 2006 | 6.800 | 6.928 | 6.800 | 6.912 | 1,634,715 | +0.12(+1.82%) |
Sep 14, 2006 | 6.861 | 6.881 | 6.780 | 6.789 | 1,611,153 | -0.10(-1.52%) |
Sep 13, 2006 | 6.878 | 6.916 | 6.863 | 6.893 | 1,472,202 | +0.01(+0.16%) |
Sep 12, 2006 | 6.887 | 6.974 | 6.858 | 6.882 | 2,259,765 | +0.01(+0.13%) |
Sep 11, 2006 | 6.817 | 6.929 | 6.800 | 6.873 | 2,949,453 | +0.08(+1.14%) |
Sep 08, 2006 | 6.766 | 6.857 | 6.733 | 6.796 | 2,955,510 | +0.05(+0.81%) |
Sep 07, 2006 | 6.773 | 6.787 | 6.711 | 6.741 | 2,115,000 | -0.03(-0.44%) |
Sep 06, 2006 | 6.727 | 6.783 | 6.723 | 6.771 | 3,953,592 | +0.03(+0.45%) |
Sep 05, 2006 | 6.660 | 6.761 | 6.651 | 6.741 | 2,939,814 | +0.07(+1.02%) |
Sep 01, 2006 | 6.642 | 6.694 | 6.640 | 6.673 | 2,745,531 | +0.05(+0.75%) |
Aug 31, 2006 | 6.638 | 6.667 | 6.616 | 6.623 | 3,853,017 | +0.00(+0.02%) |
Aug 30, 2006 | 6.506 | 6.668 | 6.506 | 6.622 | 2,324,097 | +0.04(+0.64%) |
Aug 29, 2006 | 6.600 | 6.602 | 6.568 | 6.580 | 1,318,518 | -0.01(-0.22%) |
Aug 28, 2006 | 6.531 | 6.614 | 6.522 | 6.594 | 1,543,050 | +0.09(+1.31%) |
Aug 25, 2006 | 6.579 | 6.579 | 6.470 | 6.509 | 866,340 | -0.06(-0.86%) |
Aug 24, 2006 | 6.554 | 6.589 | 6.543 | 6.566 | 647,388 | -0.00(-0.03%) |
Aug 23, 2006 | 6.556 | 6.613 | 6.542 | 6.568 | 550,593 | +0.01(+0.10%) |
Aug 22, 2006 | 6.541 | 6.598 | 6.541 | 6.561 | 1,359,063 | -0.02(-0.30%) |
Aug 21, 2006 | 6.512 | 6.612 | 6.512 | 6.581 | 897,291 | +0.04(+0.65%) |
Aug 18, 2006 | 6.576 | 6.589 | 6.539 | 6.539 | 1,960,803 | -0.04(-0.56%) |
Aug 17, 2006 | 6.629 | 6.638 | 6.566 | 6.576 | 1,197,720 | -0.05(-0.72%) |
Aug 16, 2006 | 6.583 | 6.623 | 6.581 | 6.623 | 893,016 | +0.05(+0.83%) |
Aug 15, 2006 | 6.641 | 6.667 | 6.541 | 6.569 | 1,847,268 | -0.05(-0.69%) |
Aug 14, 2006 | 6.550 | 6.631 | 6.531 | 6.614 | 1,598,085 | +0.10(+1.50%) |
Aug 11, 2006 | 6.439 | 6.537 | 6.400 | 6.517 | 1,297,098 | +0.08(+1.24%) |
Aug 10, 2006 | 6.518 | 6.518 | 6.391 | 6.437 | 1,452,951 | -0.07(-1.13%) |
Aug 09, 2006 | 6.538 | 6.603 | 6.434 | 6.510 | 3,259,620 | -0.03(-0.42%) |
Aug 08, 2006 | 6.512 | 6.559 | 6.508 | 6.538 | 2,904,705 | -0.01(-0.22%) |
Aug 07, 2006 | 6.509 | 6.561 | 6.406 | 6.552 | 3,413,304 | +0.01(+0.12%) |
Aug 04, 2006 | 6.572 | 6.659 | 6.507 | 6.544 | 1,730,376 | -0.03(-0.44%) |
Aug 03, 2006 | 6.614 | 6.626 | 6.543 | 6.573 | 2,025,378 | -0.05(-0.82%) |
Aug 02, 2006 | 6.711 | 6.728 | 6.628 | 6.628 | 1,494,783 | -0.10(-1.52%) |
Aug 01, 2006 | 6.761 | 6.762 | 6.690 | 6.730 | 2,198,565 | -0.03(-0.48%) |
Jul 31, 2006 | 6.763 | 6.793 | 6.739 | 6.762 | 4,199,571 | +0.02(+0.35%) |
Jul 28, 2006 | 6.666 | 6.743 | 6.540 | 6.739 | 3,764,592 | +0.21(+3.15%) |
Jul 27, 2006 | 6.661 | 6.661 | 6.524 | 6.533 | 1,560,465 | -0.09(-1.41%) |
Jul 26, 2006 | 6.579 | 6.661 | 6.551 | 6.627 | 2,174,625 | +0.05(+0.79%) |
Jul 25, 2006 | 6.403 | 6.577 | 6.372 | 6.574 | 4,085,721 | +0.21(+3.26%) |
Jul 24, 2006 | 6.299 | 6.376 | 6.287 | 6.367 | 2,319,525 | +0.06(+0.97%) |
Jul 21, 2006 | 6.358 | 6.356 | 6.273 | 6.306 | 1,000,053 | -0.05(-0.82%) |
Jul 20, 2006 | 6.446 | 6.466 | 6.358 | 6.358 | 3,524,796 | -0.13(-2.05%) |
Jul 19, 2006 | 6.387 | 6.513 | 6.358 | 6.491 | 4,618,287 | +0.10(+1.51%) |
Jul 18, 2006 | 6.412 | 6.424 | 6.346 | 6.394 | 815,085 | -0.04(-0.62%) |
Jul 17, 2006 | 6.440 | 6.519 | 6.424 | 6.434 | 1,167,057 | -0.03(-0.52%) |
Jul 14, 2006 | 6.466 | 6.516 | 6.456 | 6.468 | 843,390 | +0.01(+0.10%) |
Jul 13, 2006 | 6.467 | 6.478 | 6.441 | 6.461 | 999,279 | +0.00(+0.00%) |
Jul 12, 2006 | 6.438 | 6.470 | 6.404 | 6.461 | 807,957 | -0.00(-0.02%) |
Jul 11, 2006 | 6.540 | 6.542 | 6.369 | 6.462 | 1,457,937 | -0.08(-1.21%) |
Jul 10, 2006 | 6.572 | 6.573 | 6.533 | 6.541 | 819,081 | -0.01(-0.22%) |
Jul 07, 2006 | 6.559 | 6.578 | 6.546 | 6.556 | 1,068,435 | +0.01(+0.17%) |
Jul 06, 2006 | 6.501 | 6.558 | 6.484 | 6.544 | 1,644,048 | +0.04(+0.60%) |
Jul 05, 2006 | 6.650 | 6.650 | 6.458 | 6.506 | 1,751,463 | -0.14(-2.14%) |