Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.25 | 11.40 | 11.22 | 11.22 | 390,700 | -0.02(-0.18%) |
Jun 28, 2007 | 11.24 | 11.40 | 11.19 | 11.24 | 171,100 | +0.06(+0.54%) |
Jun 27, 2007 | 11.08 | 11.19 | 10.96 | 11.18 | 150,800 | +0.15(+1.38%) |
Jun 26, 2007 | 10.97 | 11.17 | 10.95 | 11.03 | 170,300 | +0.22(+2.01%) |
Jun 25, 2007 | 10.90 | 11.06 | 10.74 | 10.81 | 363,100 | +0.00(+0.00%) |
Jun 22, 2007 | 10.76 | 10.94 | 10.76 | 10.81 | 69,900 | +0.05(+0.46%) |
Jun 21, 2007 | 10.68 | 10.77 | 10.66 | 10.76 | 110,700 | +0.01(+0.09%) |
Jun 20, 2007 | 10.86 | 10.93 | 10.73 | 10.75 | 107,100 | -0.14(-1.29%) |
Jun 19, 2007 | 10.73 | 10.95 | 10.73 | 10.89 | 186,400 | +0.10(+0.93%) |
Jun 18, 2007 | 10.79 | 10.82 | 10.64 | 10.79 | 179,300 | +0.04(+0.37%) |
Jun 15, 2007 | 10.80 | 10.82 | 10.73 | 10.75 | 266,800 | +0.00(+0.00%) |
Jun 14, 2007 | 10.75 | 10.79 | 10.71 | 10.75 | 70,900 | -0.04(-0.37%) |
Jun 13, 2007 | 10.69 | 10.79 | 10.68 | 10.79 | 86,800 | +0.04(+0.37%) |
Jun 12, 2007 | 10.82 | 10.88 | 10.74 | 10.75 | 223,800 | -0.11(-1.01%) |
Jun 11, 2007 | 10.88 | 10.94 | 10.72 | 10.86 | 164,100 | -0.01(-0.09%) |
Jun 08, 2007 | 10.74 | 10.93 | 10.74 | 10.87 | 162,100 | +0.21(+1.97%) |
Jun 07, 2007 | 10.80 | 10.86 | 10.58 | 10.66 | 126,717 | -0.19(-1.75%) |
Jun 06, 2007 | 10.84 | 10.90 | 10.77 | 10.85 | 73,100 | +0.07(+0.65%) |
Jun 05, 2007 | 10.95 | 10.95 | 10.74 | 10.78 | 224,900 | -0.21(-1.91%) |
Jun 04, 2007 | 10.78 | 11.00 | 10.66 | 10.99 | 130,600 | +0.10(+0.92%) |
Jun 01, 2007 | 10.87 | 10.95 | 10.83 | 10.89 | 103,200 | +0.08(+0.74%) |
May 31, 2007 | 10.62 | 10.83 | 10.62 | 10.81 | 88,100 | +0.19(+1.79%) |
May 30, 2007 | 10.30 | 10.62 | 10.28 | 10.62 | 120,464 | +0.26(+2.51%) |
May 29, 2007 | 10.24 | 10.41 | 10.24 | 10.36 | 123,660 | +0.18(+1.77%) |
May 25, 2007 | 10.15 | 10.21 | 10.10 | 10.18 | 65,991 | +0.05(+0.49%) |
May 24, 2007 | 10.44 | 10.46 | 10.09 | 10.13 | 163,300 | -0.32(-3.06%) |
May 23, 2007 | 10.44 | 10.55 | 10.36 | 10.45 | 173,298 | +0.04(+0.38%) |
May 22, 2007 | 10.25 | 10.50 | 10.12 | 10.41 | 310,600 | +0.16(+1.56%) |
May 21, 2007 | 10.07 | 10.39 | 10.07 | 10.25 | 112,300 | +0.14(+1.38%) |
May 18, 2007 | 10.07 | 10.12 | 10.05 | 10.11 | 264,600 | +0.09(+0.90%) |
May 17, 2007 | 9.960 | 10.03 | 9.940 | 10.02 | 74,600 | +0.04(+0.40%) |
May 16, 2007 | 10.00 | 10.03 | 9.940 | 9.980 | 96,600 | -0.04(-0.40%) |
May 15, 2007 | 10.03 | 10.11 | 9.980 | 10.02 | 73,598 | +0.01(+0.10%) |
May 14, 2007 | 9.850 | 10.04 | 9.850 | 10.01 | 89,800 | +0.16(+1.62%) |
May 11, 2007 | 9.800 | 9.880 | 9.780 | 9.850 | 44,300 | +0.01(+0.10%) |
May 10, 2007 | 9.860 | 9.930 | 9.800 | 9.840 | 60,302 | -0.02(-0.20%) |
May 09, 2007 | 9.820 | 9.930 | 9.820 | 9.860 | 70,900 | -0.03(-0.30%) |
May 08, 2007 | 9.870 | 9.930 | 9.680 | 9.890 | 64,110 | +0.01(+0.10%) |
May 07, 2007 | 10.00 | 9.970 | 9.830 | 9.880 | 78,500 | +0.00(+0.00%) |
May 04, 2007 | 9.850 | 9.970 | 9.760 | 9.880 | 198,100 | -0.03(-0.30%) |
May 03, 2007 | 9.950 | 10.03 | 9.870 | 9.910 | 168,176 | +0.00(+0.00%) |
May 02, 2007 | 9.530 | 10.35 | 9.510 | 9.910 | 568,800 | +0.84(+9.26%) |
May 01, 2007 | 8.990 | 9.130 | 8.970 | 9.070 | 75,810 | +0.08(+0.89%) |
Apr 30, 2007 | 9.250 | 9.350 | 8.900 | 8.990 | 124,420 | -0.30(-3.23%) |
Apr 27, 2007 | 9.330 | 9.380 | 9.267 | 9.290 | 36,900 | -0.02(-0.21%) |
Apr 26, 2007 | 9.430 | 9.480 | 9.310 | 9.310 | 75,300 | -0.15(-1.59%) |
Apr 25, 2007 | 9.250 | 9.490 | 9.220 | 9.460 | 125,880 | +0.22(+2.38%) |
Apr 24, 2007 | 9.250 | 9.270 | 9.170 | 9.240 | 93,800 | +0.01(+0.11%) |
Apr 23, 2007 | 9.180 | 9.320 | 9.180 | 9.230 | 111,599 | -0.04(-0.43%) |
Apr 20, 2007 | 9.250 | 9.300 | 9.190 | 9.270 | 50,000 | +0.02(+0.22%) |
Apr 19, 2007 | 9.140 | 9.280 | 9.140 | 9.250 | 64,541 | +0.00(+0.00%) |
Apr 18, 2007 | 9.160 | 9.310 | 9.120 | 9.250 | 60,900 | +0.08(+0.87%) |
Apr 17, 2007 | 9.200 | 9.270 | 9.120 | 9.170 | 87,400 | -0.12(-1.29%) |
Apr 16, 2007 | 9.100 | 9.290 | 9.100 | 9.290 | 83,300 | +0.23(+2.54%) |
Apr 13, 2007 | 9.070 | 9.180 | 9.050 | 9.060 | 77,100 | -0.11(-1.20%) |
Apr 12, 2007 | 9.000 | 9.170 | 9.000 | 9.170 | 74,900 | +0.10(+1.10%) |
Apr 11, 2007 | 9.030 | 9.070 | 8.900 | 9.070 | 73,200 | +0.14(+1.57%) |
Apr 10, 2007 | 9.070 | 9.070 | 8.930 | 8.930 | 91,600 | -0.11(-1.22%) |
Apr 09, 2007 | 8.900 | 9.100 | 8.860 | 9.040 | 112,300 | +0.05(+0.56%) |
Apr 05, 2007 | 8.980 | 9.020 | 8.930 | 8.990 | 91,200 | +0.01(+0.11%) |
Apr 04, 2007 | 8.900 | 8.980 | 8.870 | 8.980 | 87,900 | +0.04(+0.45%) |
Apr 03, 2007 | 8.780 | 8.970 | 8.770 | 8.940 | 144,900 | +0.16(+1.82%) |
Apr 02, 2007 | 8.630 | 8.850 | 8.620 | 8.780 | 116,100 | +0.12(+1.39%) |
Mar 30, 2007 | 8.680 | 8.720 | 8.610 | 8.660 | 41,400 | +0.01(+0.12%) |
Mar 29, 2007 | 8.600 | 8.690 | 8.600 | 8.650 | 49,600 | +0.02(+0.23%) |
Mar 28, 2007 | 8.700 | 8.750 | 8.610 | 8.630 | 98,800 | -0.08(-0.92%) |
Mar 27, 2007 | 8.650 | 8.730 | 8.580 | 8.710 | 179,700 | +0.09(+1.04%) |
Mar 26, 2007 | 8.560 | 8.720 | 8.560 | 8.620 | 71,600 | +0.00(+0.00%) |
Mar 23, 2007 | 8.640 | 8.732 | 8.620 | 8.620 | 207,400 | -0.03(-0.35%) |
Mar 22, 2007 | 8.820 | 8.840 | 8.600 | 8.650 | 112,200 | -0.18(-2.04%) |
Mar 21, 2007 | 8.700 | 8.960 | 8.630 | 8.830 | 228,100 | +0.26(+3.03%) |
Mar 20, 2007 | 8.400 | 8.590 | 8.400 | 8.570 | 393,800 | +0.21(+2.51%) |
Mar 19, 2007 | 8.300 | 8.430 | 8.300 | 8.360 | 75,600 | +0.07(+0.84%) |
Mar 16, 2007 | 8.400 | 8.420 | 8.290 | 8.290 | 49,700 | -0.09(-1.07%) |
Mar 15, 2007 | 8.330 | 8.420 | 8.270 | 8.380 | 64,800 | +0.03(+0.36%) |
Mar 14, 2007 | 8.420 | 8.420 | 8.210 | 8.350 | 155,000 | -0.07(-0.83%) |
Mar 13, 2007 | 8.530 | 8.550 | 8.370 | 8.420 | 122,200 | -0.11(-1.29%) |
Mar 12, 2007 | 8.420 | 8.540 | 8.390 | 8.530 | 105,200 | +0.05(+0.59%) |
Mar 09, 2007 | 8.360 | 8.540 | 8.350 | 8.480 | 82,700 | +0.06(+0.71%) |
Mar 08, 2007 | 8.440 | 8.480 | 8.400 | 8.420 | 85,200 | -0.05(-0.59%) |
Mar 07, 2007 | 8.450 | 8.500 | 8.450 | 8.470 | 58,000 | +0.01(+0.12%) |
Mar 06, 2007 | 8.460 | 8.590 | 8.450 | 8.460 | 115,600 | +0.06(+0.71%) |
Mar 05, 2007 | 8.200 | 8.400 | 8.140 | 8.400 | 106,200 | +0.17(+2.07%) |
Mar 02, 2007 | 8.160 | 8.300 | 8.150 | 8.230 | 101,100 | -0.04(-0.48%) |
Mar 01, 2007 | 8.400 | 8.460 | 8.200 | 8.270 | 272,200 | -0.19(-2.25%) |
Feb 28, 2007 | 8.420 | 8.500 | 8.280 | 8.460 | 214,800 | +0.05(+0.59%) |
Feb 27, 2007 | 8.590 | 8.620 | 8.380 | 8.410 | 165,000 | -0.18(-2.10%) |
Feb 26, 2007 | 8.600 | 8.660 | 8.500 | 8.590 | 128,364 | +0.03(+0.35%) |
Feb 23, 2007 | 8.620 | 8.680 | 8.470 | 8.560 | 216,700 | -0.12(-1.38%) |
Feb 22, 2007 | 8.610 | 8.730 | 8.580 | 8.680 | 170,900 | +0.05(+0.58%) |
Feb 21, 2007 | 8.480 | 8.630 | 8.470 | 8.630 | 260,300 | +0.22(+2.62%) |
Feb 20, 2007 | 8.290 | 8.490 | 8.270 | 8.410 | 205,600 | -0.03(-0.36%) |
Feb 16, 2007 | 8.300 | 8.470 | 8.300 | 8.440 | 106,600 | +0.07(+0.84%) |
Feb 15, 2007 | 8.250 | 8.450 | 8.220 | 8.370 | 361,400 | +0.17(+2.07%) |
Feb 14, 2007 | 8.150 | 8.250 | 8.120 | 8.200 | 90,759 | +0.06(+0.74%) |
Feb 13, 2007 | 7.980 | 8.170 | 7.980 | 8.140 | 102,103 | +0.12(+1.50%) |
Feb 12, 2007 | 7.900 | 8.040 | 7.900 | 8.020 | 257,340 | +0.07(+0.88%) |
Feb 09, 2007 | 8.000 | 8.040 | 7.860 | 7.950 | 171,200 | -0.05(-0.62%) |
Feb 08, 2007 | 8.000 | 8.000 | 7.930 | 8.000 | 103,800 | -0.03(-0.37%) |
Feb 07, 2007 | 7.920 | 8.030 | 7.920 | 8.030 | 52,200 | +0.04(+0.50%) |
Feb 06, 2007 | 8.070 | 8.070 | 7.960 | 7.990 | 144,000 | -0.04(-0.50%) |
Feb 05, 2007 | 7.870 | 8.100 | 7.870 | 8.030 | 127,400 | +0.10(+1.26%) |
Feb 02, 2007 | 7.890 | 8.090 | 7.890 | 7.930 | 122,400 | -0.08(-1.00%) |
Feb 01, 2007 | 7.730 | 8.080 | 7.730 | 8.010 | 180,100 | +0.21(+2.69%) |
Jan 31, 2007 | 7.600 | 7.860 | 7.540 | 7.800 | 432,300 | +0.21(+2.77%) |
Jan 30, 2007 | 7.100 | 7.590 | 7.100 | 7.590 | 319,500 | +0.55(+7.81%) |
Jan 29, 2007 | 7.110 | 7.190 | 6.930 | 7.040 | 93,400 | -0.17(-2.36%) |
Jan 26, 2007 | 7.180 | 7.230 | 7.130 | 7.210 | 56,300 | +0.02(+0.28%) |
Jan 25, 2007 | 7.200 | 7.420 | 7.100 | 7.190 | 97,900 | +0.04(+0.56%) |
Jan 24, 2007 | 7.140 | 7.260 | 7.110 | 7.150 | 85,800 | +0.01(+0.14%) |
Jan 23, 2007 | 7.090 | 7.150 | 7.090 | 7.140 | 36,600 | +0.04(+0.56%) |
Jan 22, 2007 | 7.020 | 7.130 | 6.940 | 7.100 | 56,800 | +0.09(+1.28%) |
Jan 19, 2007 | 7.050 | 7.060 | 6.950 | 7.010 | 30,300 | -0.03(-0.43%) |
Jan 18, 2007 | 7.060 | 7.080 | 6.960 | 7.040 | 79,000 | +0.00(+0.00%) |
Jan 17, 2007 | 6.910 | 7.180 | 6.900 | 7.040 | 97,100 | +0.13(+1.88%) |
Jan 16, 2007 | 6.820 | 6.940 | 6.820 | 6.910 | 87,300 | +0.08(+1.17%) |
Jan 12, 2007 | 6.750 | 6.870 | 6.750 | 6.830 | 73,100 | +0.04(+0.59%) |
Jan 11, 2007 | 6.800 | 6.860 | 6.790 | 6.790 | 69,000 | -0.06(-0.88%) |
Jan 10, 2007 | 6.880 | 6.880 | 6.770 | 6.850 | 82,000 | +0.06(+0.88%) |
Jan 09, 2007 | 6.690 | 6.810 | 6.690 | 6.790 | 66,600 | +0.03(+0.44%) |
Jan 08, 2007 | 6.740 | 6.780 | 6.640 | 6.760 | 35,200 | +0.05(+0.75%) |
Jan 05, 2007 | 6.700 | 6.810 | 6.660 | 6.710 | 67,500 | -0.07(-1.03%) |
Jan 04, 2007 | 6.790 | 6.800 | 6.610 | 6.780 | 82,900 | +0.05(+0.74%) |
Jan 03, 2007 | 7.000 | 7.000 | 6.700 | 6.730 | 83,900 | -0.23(-3.30%) |
Dec 29, 2006 | 6.940 | 6.980 | 6.850 | 6.960 | 159,700 | +0.07(+1.02%) |
Dec 28, 2006 | 6.900 | 6.970 | 6.880 | 6.890 | 69,500 | +0.00(+0.00%) |
Dec 27, 2006 | 6.820 | 6.930 | 6.820 | 6.890 | 16,900 | +0.11(+1.62%) |
Dec 26, 2006 | 6.860 | 6.870 | 6.675 | 6.780 | 32,100 | -0.13(-1.88%) |
Dec 22, 2006 | 6.950 | 6.970 | 6.880 | 6.910 | 21,300 | -0.02(-0.29%) |
Dec 21, 2006 | 6.940 | 6.950 | 6.820 | 6.930 | 40,000 | +0.00(+0.00%) |
Dec 20, 2006 | 6.960 | 6.980 | 6.900 | 6.930 | 23,800 | +0.07(+1.02%) |
Dec 19, 2006 | 6.900 | 6.920 | 6.700 | 6.860 | 48,200 | -0.01(-0.15%) |
Dec 18, 2006 | 6.850 | 6.940 | 6.820 | 6.870 | 64,700 | +0.00(+0.00%) |
Dec 15, 2006 | 6.930 | 6.960 | 6.850 | 6.870 | 37,600 | -0.09(-1.29%) |
Dec 14, 2006 | 6.850 | 7.070 | 6.850 | 6.960 | 55,000 | +0.04(+0.58%) |
Dec 13, 2006 | 6.970 | 7.090 | 6.900 | 6.920 | 114,000 | -0.12(-1.70%) |
Dec 12, 2006 | 7.140 | 7.230 | 6.990 | 7.040 | 48,600 | -0.20(-2.76%) |
Dec 11, 2006 | 7.080 | 7.310 | 7.080 | 7.240 | 58,500 | +0.00(+0.00%) |
Dec 08, 2006 | 7.050 | 7.240 | 7.050 | 7.240 | 159,700 | +0.19(+2.70%) |
Dec 07, 2006 | 6.970 | 7.070 | 6.960 | 7.050 | 51,300 | +0.07(+1.00%) |
Dec 06, 2006 | 7.010 | 7.070 | 6.960 | 6.980 | 93,600 | -0.05(-0.71%) |
Dec 05, 2006 | 6.920 | 7.050 | 6.900 | 7.030 | 128,800 | +0.10(+1.44%) |
Dec 04, 2006 | 6.850 | 6.950 | 6.800 | 6.930 | 99,700 | +0.08(+1.17%) |
Dec 01, 2006 | 6.790 | 6.900 | 6.700 | 6.850 | 156,100 | +0.00(+0.00%) |
Nov 30, 2006 | 6.840 | 6.920 | 6.800 | 6.850 | 78,800 | -0.03(-0.44%) |
Nov 29, 2006 | 6.870 | 6.900 | 6.840 | 6.880 | 56,700 | +0.01(+0.15%) |
Nov 28, 2006 | 6.820 | 6.900 | 6.820 | 6.870 | 22,400 | +0.02(+0.29%) |
Nov 27, 2006 | 6.750 | 6.850 | 6.690 | 6.850 | 28,000 | +0.07(+1.03%) |
Nov 24, 2006 | 6.780 | 6.840 | 6.770 | 6.780 | 12,400 | +0.00(+0.00%) |
Nov 22, 2006 | 6.790 | 6.830 | 6.750 | 6.780 | 26,500 | -0.01(-0.15%) |
Nov 21, 2006 | 6.730 | 6.830 | 6.700 | 6.790 | 66,800 | +0.02(+0.30%) |
Nov 20, 2006 | 6.760 | 6.820 | 6.680 | 6.770 | 37,100 | +0.01(+0.15%) |
Nov 17, 2006 | 6.550 | 6.820 | 6.550 | 6.760 | 56,400 | +0.15(+2.27%) |
Nov 16, 2006 | 6.550 | 6.690 | 6.550 | 6.610 | 49,700 | +0.05(+0.76%) |
Nov 15, 2006 | 6.300 | 6.630 | 6.300 | 6.560 | 96,200 | +0.07(+1.08%) |
Nov 14, 2006 | 6.500 | 6.700 | 6.390 | 6.490 | 136,700 | -0.26(-3.85%) |
Nov 13, 2006 | 6.800 | 6.800 | 6.720 | 6.750 | 40,500 | +0.02(+0.30%) |
Nov 10, 2006 | 6.760 | 6.790 | 6.570 | 6.730 | 54,700 | -0.07(-1.03%) |
Nov 09, 2006 | 6.660 | 6.840 | 6.510 | 6.800 | 43,400 | +0.11(+1.64%) |
Nov 08, 2006 | 6.900 | 6.900 | 6.650 | 6.690 | 58,500 | -0.22(-3.18%) |
Nov 07, 2006 | 6.930 | 6.950 | 6.870 | 6.910 | 67,200 | +0.01(+0.14%) |
Nov 06, 2006 | 6.840 | 6.950 | 6.840 | 6.900 | 59,500 | +0.03(+0.44%) |
Nov 03, 2006 | 6.790 | 6.950 | 6.750 | 6.870 | 44,700 | +0.10(+1.48%) |
Nov 02, 2006 | 6.540 | 6.790 | 6.540 | 6.770 | 55,100 | +0.14(+2.11%) |
Nov 01, 2006 | 6.730 | 6.760 | 6.172 | 6.630 | 169,900 | -0.19(-2.79%) |
Oct 31, 2006 | 6.960 | 6.990 | 6.810 | 6.820 | 200,700 | -0.13(-1.87%) |
Oct 30, 2006 | 7.030 | 7.040 | 6.870 | 6.950 | 39,500 | -0.11(-1.56%) |
Oct 27, 2006 | 7.080 | 7.100 | 6.930 | 7.060 | 54,400 | +0.03(+0.43%) |
Oct 26, 2006 | 7.050 | 7.130 | 7.000 | 7.030 | 33,400 | -0.03(-0.42%) |
Oct 25, 2006 | 7.060 | 7.080 | 6.980 | 7.060 | 34,300 | -0.03(-0.42%) |
Oct 24, 2006 | 7.070 | 7.100 | 6.970 | 7.090 | 75,600 | +0.03(+0.42%) |
Oct 23, 2006 | 7.000 | 7.130 | 6.970 | 7.060 | 73,100 | +0.05(+0.71%) |
Oct 20, 2006 | 7.040 | 7.070 | 6.930 | 7.010 | 61,900 | +0.02(+0.29%) |
Oct 19, 2006 | 6.790 | 7.080 | 6.790 | 6.990 | 89,400 | +0.20(+2.95%) |
Oct 18, 2006 | 6.610 | 6.850 | 6.610 | 6.790 | 90,400 | +0.16(+2.41%) |
Oct 17, 2006 | 6.820 | 6.870 | 6.620 | 6.630 | 69,100 | -0.25(-3.63%) |
Oct 16, 2006 | 6.970 | 6.970 | 6.870 | 6.880 | 38,600 | -0.01(-0.15%) |
Oct 13, 2006 | 6.850 | 6.940 | 6.740 | 6.890 | 61,600 | +0.03(+0.44%) |
Oct 12, 2006 | 6.770 | 6.930 | 6.770 | 6.860 | 72,400 | +0.03(+0.44%) |
Oct 11, 2006 | 6.590 | 6.840 | 6.590 | 6.830 | 78,000 | +0.25(+3.80%) |
Oct 10, 2006 | 6.650 | 6.650 | 6.460 | 6.580 | 56,900 | -0.12(-1.79%) |
Oct 09, 2006 | 6.670 | 6.700 | 6.590 | 6.700 | 22,300 | +0.16(+2.45%) |
Oct 06, 2006 | 6.520 | 6.610 | 6.520 | 6.540 | 29,700 | -0.02(-0.30%) |
Oct 05, 2006 | 6.500 | 6.600 | 6.460 | 6.560 | 46,400 | +0.07(+1.08%) |
Oct 04, 2006 | 6.390 | 6.490 | 6.390 | 6.490 | 26,600 | +0.02(+0.31%) |
Oct 03, 2006 | 6.540 | 6.590 | 6.400 | 6.470 | 77,200 | -0.09(-1.37%) |
Oct 02, 2006 | 6.650 | 6.650 | 6.500 | 6.560 | 84,100 | +0.01(+0.15%) |
Sep 29, 2006 | 6.730 | 6.730 | 6.510 | 6.550 | 74,200 | -0.11(-1.65%) |
Sep 28, 2006 | 6.550 | 6.680 | 6.540 | 6.660 | 84,100 | +0.12(+1.83%) |
Sep 27, 2006 | 6.260 | 6.680 | 6.260 | 6.540 | 98,900 | +0.19(+2.99%) |
Sep 26, 2006 | 6.340 | 6.370 | 6.310 | 6.350 | 65,000 | +0.03(+0.47%) |
Sep 25, 2006 | 6.300 | 6.360 | 6.270 | 6.320 | 89,700 | +0.02(+0.32%) |
Sep 22, 2006 | 6.290 | 6.320 | 6.250 | 6.300 | 40,000 | +0.02(+0.32%) |
Sep 21, 2006 | 6.280 | 6.360 | 6.250 | 6.280 | 32,000 | +0.02(+0.32%) |
Sep 20, 2006 | 6.330 | 6.340 | 6.240 | 6.260 | 51,200 | -0.10(-1.57%) |
Sep 19, 2006 | 6.330 | 6.390 | 6.310 | 6.360 | 54,100 | -0.01(-0.16%) |
Sep 18, 2006 | 6.350 | 6.420 | 6.300 | 6.370 | 41,300 | +0.09(+1.43%) |
Sep 15, 2006 | 6.310 | 6.410 | 6.250 | 6.280 | 64,300 | -0.09(-1.41%) |
Sep 14, 2006 | 6.280 | 6.420 | 6.280 | 6.370 | 71,100 | +0.04(+0.63%) |
Sep 13, 2006 | 6.300 | 6.360 | 6.280 | 6.330 | 131,500 | +0.04(+0.64%) |
Sep 12, 2006 | 6.230 | 6.380 | 6.230 | 6.290 | 115,800 | -0.02(-0.32%) |
Sep 11, 2006 | 6.350 | 6.390 | 6.280 | 6.310 | 68,900 | -0.07(-1.10%) |
Sep 08, 2006 | 6.300 | 6.460 | 6.280 | 6.380 | 106,900 | +0.04(+0.63%) |
Sep 07, 2006 | 6.250 | 6.500 | 6.240 | 6.340 | 114,000 | +0.05(+0.79%) |
Sep 06, 2006 | 6.260 | 6.350 | 6.260 | 6.290 | 70,900 | -0.02(-0.32%) |
Sep 05, 2006 | 6.290 | 6.350 | 6.270 | 6.310 | 35,700 | +0.01(+0.16%) |
Sep 01, 2006 | 6.330 | 6.350 | 6.280 | 6.300 | 26,600 | -0.01(-0.16%) |
Aug 31, 2006 | 6.270 | 6.330 | 6.270 | 6.310 | 20,000 | -0.01(-0.16%) |
Aug 30, 2006 | 6.320 | 6.340 | 6.280 | 6.320 | 27,300 | +0.02(+0.32%) |
Aug 29, 2006 | 6.440 | 6.450 | 6.290 | 6.300 | 48,200 | -0.16(-2.48%) |
Aug 28, 2006 | 6.400 | 6.480 | 6.360 | 6.460 | 24,400 | +0.05(+0.78%) |
Aug 25, 2006 | 6.450 | 6.500 | 6.410 | 6.410 | 23,500 | -0.07(-1.08%) |
Aug 24, 2006 | 6.490 | 6.500 | 6.450 | 6.480 | 28,600 | +0.04(+0.62%) |
Aug 23, 2006 | 6.400 | 6.600 | 6.400 | 6.440 | 77,300 | -0.01(-0.16%) |
Aug 22, 2006 | 6.410 | 6.470 | 6.380 | 6.450 | 21,400 | +0.02(+0.31%) |
Aug 21, 2006 | 6.460 | 6.510 | 6.390 | 6.430 | 28,500 | +0.03(+0.47%) |
Aug 18, 2006 | 6.470 | 6.500 | 6.370 | 6.400 | 44,200 | -0.09(-1.39%) |
Aug 17, 2006 | 6.360 | 6.490 | 6.360 | 6.490 | 72,100 | +0.05(+0.78%) |
Aug 16, 2006 | 6.340 | 6.490 | 6.310 | 6.440 | 67,700 | +0.07(+1.10%) |
Aug 15, 2006 | 6.310 | 6.410 | 6.310 | 6.370 | 88,300 | +0.06(+0.95%) |
Aug 14, 2006 | 6.300 | 6.390 | 6.300 | 6.310 | 51,800 | -0.03(-0.47%) |
Aug 11, 2006 | 6.290 | 6.390 | 6.290 | 6.340 | 49,000 | -0.01(-0.16%) |
Aug 10, 2006 | 6.290 | 6.380 | 6.260 | 6.350 | 83,600 | +0.05(+0.79%) |
Aug 09, 2006 | 6.330 | 6.350 | 6.150 | 6.300 | 68,700 | +0.03(+0.48%) |
Aug 08, 2006 | 6.300 | 6.390 | 6.230 | 6.270 | 30,300 | -0.07(-1.10%) |
Aug 07, 2006 | 6.420 | 6.420 | 6.190 | 6.340 | 44,700 | +0.12(+1.93%) |
Aug 04, 2006 | 6.100 | 6.260 | 6.100 | 6.220 | 46,500 | +0.15(+2.47%) |
Aug 03, 2006 | 5.990 | 6.120 | 5.970 | 6.070 | 64,000 | +0.10(+1.68%) |
Aug 02, 2006 | 5.880 | 6.040 | 5.880 | 5.970 | 43,600 | +0.12(+2.05%) |
Aug 01, 2006 | 5.820 | 5.890 | 5.760 | 5.850 | 86,800 | +0.00(+0.00%) |
Jul 31, 2006 | 5.990 | 5.990 | 5.810 | 5.850 | 43,900 | -0.09(-1.52%) |
Jul 28, 2006 | 5.950 | 6.020 | 5.940 | 5.940 | 48,400 | +0.01(+0.17%) |
Jul 27, 2006 | 6.180 | 6.190 | 5.920 | 5.930 | 39,800 | -0.24(-3.89%) |
Jul 26, 2006 | 5.900 | 6.250 | 5.900 | 6.170 | 43,300 | +0.25(+4.22%) |
Jul 25, 2006 | 5.850 | 5.960 | 5.850 | 5.920 | 26,900 | +0.03(+0.51%) |
Jul 24, 2006 | 5.810 | 5.970 | 5.700 | 5.890 | 36,900 | +0.09(+1.55%) |
Jul 21, 2006 | 6.000 | 6.010 | 5.720 | 5.800 | 82,900 | -0.20(-3.33%) |
Jul 20, 2006 | 6.110 | 6.150 | 6.000 | 6.000 | 41,600 | -0.10(-1.64%) |
Jul 19, 2006 | 6.060 | 6.150 | 6.060 | 6.100 | 51,000 | +0.05(+0.83%) |
Jul 18, 2006 | 6.010 | 6.150 | 6.010 | 6.050 | 63,600 | -0.05(-0.82%) |
Jul 17, 2006 | 6.070 | 6.150 | 6.060 | 6.100 | 84,000 | +0.01(+0.16%) |
Jul 14, 2006 | 6.020 | 6.160 | 6.020 | 6.090 | 57,000 | +0.04(+0.66%) |
Jul 13, 2006 | 6.260 | 6.310 | 6.000 | 6.050 | 53,600 | -0.18(-2.89%) |
Jul 12, 2006 | 6.290 | 6.290 | 6.150 | 6.230 | 25,900 | -0.02(-0.32%) |
Jul 11, 2006 | 6.280 | 6.310 | 6.160 | 6.250 | 74,600 | -0.04(-0.64%) |
Jul 10, 2006 | 6.220 | 6.350 | 6.220 | 6.290 | 26,000 | +0.03(+0.48%) |
Jul 07, 2006 | 6.340 | 6.420 | 6.170 | 6.260 | 59,000 | -0.12(-1.88%) |
Jul 06, 2006 | 6.290 | 6.460 | 6.290 | 6.380 | 77,300 | +0.10(+1.59%) |
Jul 05, 2006 | 6.250 | 6.320 | 6.150 | 6.280 | 47,300 | -0.04(-0.63%) |