Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.35 | 10.44 | 10.21 | 10.27 | 1,020,951 | -0.11(-1.05%) |
Apr 27, 2007 | 10.43 | 10.48 | 10.38 | 10.38 | 917,948 | -0.09(-0.85%) |
Apr 26, 2007 | 10.49 | 10.55 | 10.42 | 10.47 | 867,828 | -0.05(-0.43%) |
Apr 25, 2007 | 10.64 | 10.76 | 10.51 | 10.52 | 1,193,806 | -0.07(-0.62%) |
Apr 24, 2007 | 10.65 | 10.67 | 10.52 | 10.58 | 597,100 | -0.05(-0.43%) |
Apr 23, 2007 | 10.51 | 10.69 | 10.51 | 10.63 | 1,111,325 | +0.12(+1.13%) |
Apr 20, 2007 | 10.64 | 10.64 | 10.48 | 10.51 | 1,281,813 | +0.04(+0.41%) |
Apr 19, 2007 | 10.52 | 10.55 | 10.40 | 10.47 | 1,779,463 | -0.11(-1.08%) |
Apr 18, 2007 | 10.57 | 10.62 | 10.43 | 10.58 | 14,032,855 | +0.00(+0.00%) |
Apr 17, 2007 | 10.43 | 10.77 | 10.43 | 10.58 | 4,504,500 | +0.25(+2.40%) |
Apr 16, 2007 | 10.17 | 10.51 | 10.17 | 10.33 | 2,043,876 | +0.24(+2.36%) |
Apr 13, 2007 | 9.984 | 10.14 | 9.918 | 10.09 | 1,394,287 | +0.09(+0.94%) |
Apr 12, 2007 | 9.958 | 9.999 | 9.875 | 9.999 | 1,397,444 | +0.04(+0.36%) |
Apr 11, 2007 | 10.18 | 10.18 | 9.923 | 9.963 | 1,648,440 | -0.22(-2.12%) |
Apr 10, 2007 | 10.06 | 10.22 | 10.06 | 10.18 | 1,041,867 | +0.04(+0.37%) |
Apr 09, 2007 | 10.17 | 10.17 | 10.09 | 10.14 | 705,234 | -0.01(-0.13%) |
Apr 05, 2007 | 10.16 | 10.18 | 10.12 | 10.15 | 529,616 | -0.03(-0.27%) |
Apr 04, 2007 | 10.21 | 10.24 | 10.11 | 10.18 | 477,917 | -0.07(-0.67%) |
Apr 03, 2007 | 10.28 | 10.34 | 10.21 | 10.25 | 1,219,459 | -0.01(-0.12%) |
Apr 02, 2007 | 10.26 | 10.28 | 10.16 | 10.26 | 703,655 | +0.03(+0.27%) |
Mar 30, 2007 | 10.10 | 10.23 | 10.04 | 10.23 | 1,113,693 | +0.16(+1.64%) |
Mar 29, 2007 | 10.17 | 10.17 | 9.971 | 10.07 | 1,204,462 | -0.02(-0.20%) |
Mar 28, 2007 | 10.02 | 10.17 | 9.933 | 10.09 | 3,075,088 | +0.02(+0.20%) |
Mar 27, 2007 | 10.13 | 10.16 | 10.03 | 10.07 | 1,127,111 | -0.12(-1.14%) |
Mar 26, 2007 | 10.30 | 10.31 | 10.10 | 10.19 | 1,542,280 | -0.11(-1.11%) |
Mar 23, 2007 | 10.24 | 10.34 | 10.22 | 10.30 | 791,661 | +0.06(+0.57%) |
Mar 22, 2007 | 10.32 | 10.36 | 10.21 | 10.24 | 623,936 | -0.07(-0.66%) |
Mar 21, 2007 | 10.13 | 10.44 | 10.05 | 10.31 | 749,434 | +0.17(+1.73%) |
Mar 20, 2007 | 10.03 | 10.20 | 9.996 | 10.14 | 764,431 | +0.11(+1.14%) |
Mar 19, 2007 | 9.880 | 10.03 | 9.880 | 10.02 | 1,088,830 | +0.17(+1.70%) |
Mar 16, 2007 | 9.986 | 9.984 | 9.778 | 9.854 | 1,366,662 | -0.13(-1.29%) |
Mar 15, 2007 | 9.895 | 9.999 | 9.870 | 9.984 | 592,759 | +0.09(+0.92%) |
Mar 14, 2007 | 9.854 | 9.925 | 9.745 | 9.892 | 1,116,850 | +0.02(+0.21%) |
Mar 13, 2007 | 10.18 | 10.13 | 9.844 | 9.872 | 6,559,426 | -0.31(-3.01%) |
Mar 12, 2007 | 10.11 | 10.18 | 10.10 | 10.18 | 1,317,726 | +0.04(+0.40%) |
Mar 09, 2007 | 10.03 | 10.14 | 9.994 | 10.14 | 1,226,957 | +0.17(+1.68%) |
Mar 08, 2007 | 9.928 | 10.08 | 9.875 | 9.971 | 2,322,102 | +0.11(+1.08%) |
Mar 07, 2007 | 9.771 | 9.918 | 9.685 | 9.865 | 1,412,441 | -0.05(-0.49%) |
Mar 06, 2007 | 9.654 | 9.968 | 9.654 | 9.913 | 1,964,157 | +0.33(+3.46%) |
Mar 05, 2007 | 9.946 | 9.948 | 9.581 | 9.581 | 1,036,342 | -0.44(-4.40%) |
Mar 02, 2007 | 10.06 | 10.16 | 9.976 | 10.02 | 1,753,021 | -0.11(-1.10%) |
Mar 01, 2007 | 10.08 | 10.20 | 9.928 | 10.13 | 2,063,920 | -0.05(-0.47%) |
Feb 28, 2007 | 10.07 | 10.23 | 9.984 | 10.18 | 1,035,158 | +0.11(+1.08%) |
Feb 27, 2007 | 10.34 | 10.34 | 9.920 | 10.07 | 1,468,086 | -0.28(-2.72%) |
Feb 26, 2007 | 10.51 | 10.53 | 10.17 | 10.35 | 828,336 | -0.11(-1.07%) |
Feb 23, 2007 | 10.67 | 10.69 | 10.45 | 10.47 | 666,164 | -0.22(-2.02%) |
Feb 22, 2007 | 10.82 | 10.82 | 10.66 | 10.68 | 825,601 | -0.15(-1.40%) |
Feb 21, 2007 | 10.88 | 10.88 | 10.75 | 10.83 | 1,150,395 | -0.02(-0.14%) |
Feb 20, 2007 | 10.70 | 10.88 | 10.62 | 10.85 | 810,604 | +0.13(+1.18%) |
Feb 16, 2007 | 10.70 | 10.73 | 10.55 | 10.72 | 852,437 | +0.02(+0.21%) |
Feb 15, 2007 | 10.74 | 10.78 | 10.64 | 10.70 | 1,060,416 | -0.08(-0.73%) |
Feb 14, 2007 | 10.88 | 10.91 | 10.72 | 10.78 | 804,783 | -0.10(-0.93%) |
Feb 13, 2007 | 10.71 | 10.88 | 10.61 | 10.88 | 554,084 | +0.20(+1.87%) |
Feb 12, 2007 | 10.87 | 10.87 | 10.64 | 10.68 | 1,144,476 | -0.19(-1.75%) |
Feb 09, 2007 | 10.90 | 10.95 | 10.50 | 10.87 | 1,872,205 | -0.04(-0.37%) |
Feb 08, 2007 | 10.96 | 10.99 | 10.87 | 10.91 | 1,187,492 | -0.08(-0.76%) |
Feb 07, 2007 | 10.82 | 11.04 | 10.74 | 10.99 | 1,715,135 | +0.17(+1.59%) |
Feb 06, 2007 | 10.65 | 10.82 | 10.62 | 10.82 | 844,939 | +0.17(+1.62%) |
Feb 05, 2007 | 10.59 | 10.69 | 10.55 | 10.65 | 725,755 | +0.04(+0.38%) |
Feb 02, 2007 | 10.41 | 10.62 | 10.41 | 10.61 | 1,041,078 | +0.21(+1.97%) |
Feb 01, 2007 | 10.34 | 10.40 | 10.25 | 10.40 | 559,214 | +0.11(+1.11%) |
Jan 31, 2007 | 10.24 | 10.41 | 10.21 | 10.29 | 852,437 | +0.01(+0.12%) |
Jan 30, 2007 | 10.22 | 10.28 | 10.17 | 10.28 | 901,373 | +0.09(+0.85%) |
Jan 29, 2007 | 10.16 | 10.22 | 10.10 | 10.19 | 544,218 | -0.04(-0.35%) |
Jan 26, 2007 | 10.24 | 10.24 | 10.12 | 10.22 | 490,546 | +0.02(+0.22%) |
Jan 25, 2007 | 10.18 | 10.29 | 10.14 | 10.20 | 1,916,010 | +0.06(+0.60%) |
Jan 24, 2007 | 10.06 | 10.20 | 9.999 | 10.14 | 742,330 | +0.13(+1.34%) |
Jan 23, 2007 | 9.923 | 10.03 | 9.913 | 10.01 | 381,228 | +0.05(+0.53%) |
Jan 22, 2007 | 9.979 | 10.03 | 9.938 | 9.953 | 704,444 | -0.03(-0.25%) |
Jan 19, 2007 | 9.832 | 10.02 | 9.781 | 9.979 | 906,109 | +0.12(+1.23%) |
Jan 18, 2007 | 9.968 | 10.00 | 9.816 | 9.857 | 676,819 | -0.11(-1.07%) |
Jan 17, 2007 | 9.948 | 10.06 | 9.918 | 9.963 | 1,164,208 | -0.01(-0.10%) |
Jan 16, 2007 | 9.882 | 10.11 | 9.882 | 9.973 | 878,089 | +0.09(+0.92%) |
Jan 12, 2007 | 9.857 | 9.951 | 9.857 | 9.882 | 709,575 | +0.05(+0.46%) |
Jan 11, 2007 | 9.804 | 9.976 | 9.756 | 9.837 | 897,032 | +0.03(+0.31%) |
Jan 10, 2007 | 9.540 | 9.824 | 9.527 | 9.806 | 576,579 | +0.22(+2.25%) |
Jan 09, 2007 | 9.527 | 9.644 | 9.482 | 9.591 | 1,088,436 | +0.06(+0.64%) |
Jan 08, 2007 | 9.591 | 9.591 | 9.462 | 9.530 | 903,346 | -0.02(-0.19%) |
Jan 05, 2007 | 9.619 | 9.809 | 9.495 | 9.548 | 1,738,419 | -0.30(-3.04%) |
Jan 04, 2007 | 9.933 | 9.951 | 9.778 | 9.847 | 1,138,951 | -0.12(-1.25%) |
Jan 03, 2007 | 9.966 | 10.06 | 9.857 | 9.971 | 745,882 | +0.07(+0.69%) |
Dec 29, 2006 | 9.908 | 10.01 | 9.882 | 9.903 | 328,346 | -0.03(-0.31%) |
Dec 28, 2006 | 9.862 | 9.994 | 9.862 | 9.933 | 269,938 | +0.06(+0.59%) |
Dec 27, 2006 | 9.796 | 9.971 | 9.776 | 9.875 | 559,609 | +0.08(+0.80%) |
Dec 26, 2006 | 9.692 | 9.862 | 9.692 | 9.796 | 407,670 | +0.10(+1.07%) |
Dec 22, 2006 | 9.705 | 9.738 | 9.649 | 9.692 | 625,910 | +0.00(+0.03%) |
Dec 21, 2006 | 9.707 | 9.844 | 9.690 | 9.690 | 604,599 | -0.02(-0.18%) |
Dec 20, 2006 | 9.642 | 9.743 | 9.611 | 9.707 | 382,018 | +0.07(+0.68%) |
Dec 19, 2006 | 9.705 | 9.720 | 9.477 | 9.642 | 840,992 | -0.06(-0.65%) |
Dec 18, 2006 | 9.806 | 9.852 | 9.687 | 9.705 | 725,755 | -0.05(-0.52%) |
Dec 15, 2006 | 9.905 | 9.951 | 9.756 | 9.756 | 830,731 | -0.15(-1.48%) |
Dec 14, 2006 | 10.01 | 10.13 | 9.895 | 9.903 | 1,316,147 | -0.09(-0.86%) |
Dec 13, 2006 | 10.00 | 10.03 | 9.897 | 9.989 | 355,971 | +0.01(+0.13%) |
Dec 12, 2006 | 10.02 | 10.04 | 9.913 | 9.976 | 659,849 | -0.02(-0.20%) |
Dec 11, 2006 | 9.966 | 10.04 | 9.963 | 9.996 | 335,055 | +0.01(+0.10%) |
Dec 08, 2006 | 9.958 | 10.04 | 9.892 | 9.986 | 357,155 | +0.01(+0.13%) |
Dec 07, 2006 | 10.06 | 10.10 | 9.958 | 9.973 | 513,830 | -0.08(-0.83%) |
Dec 06, 2006 | 10.07 | 10.11 | 9.989 | 10.06 | 673,662 | -0.04(-0.43%) |
Dec 05, 2006 | 10.20 | 10.22 | 10.03 | 10.10 | 490,151 | -0.06(-0.57%) |
Dec 04, 2006 | 9.984 | 10.18 | 9.966 | 10.16 | 670,505 | +0.20(+2.01%) |
Dec 01, 2006 | 9.948 | 10.03 | 9.824 | 9.958 | 604,993 | -0.03(-0.30%) |
Nov 30, 2006 | 9.946 | 10.04 | 9.933 | 9.989 | 1,125,927 | +0.07(+0.66%) |
Nov 29, 2006 | 9.867 | 9.981 | 9.819 | 9.923 | 404,513 | +0.10(+1.03%) |
Nov 28, 2006 | 9.748 | 9.832 | 9.707 | 9.821 | 576,973 | +0.03(+0.31%) |
Nov 27, 2006 | 10.08 | 10.09 | 9.776 | 9.791 | 899,005 | -0.32(-3.21%) |
Nov 24, 2006 | 9.984 | 10.13 | 9.948 | 10.12 | 226,921 | +0.10(+0.96%) |
Nov 22, 2006 | 9.966 | 10.04 | 9.963 | 10.02 | 575,789 | +0.07(+0.66%) |
Nov 21, 2006 | 9.870 | 9.979 | 9.849 | 9.953 | 1,031,212 | +0.10(+1.03%) |
Nov 20, 2006 | 9.687 | 9.872 | 9.672 | 9.852 | 962,543 | +0.22(+2.26%) |
Nov 17, 2006 | 9.553 | 9.647 | 9.510 | 9.634 | 1,460,982 | +0.08(+0.85%) |
Nov 16, 2006 | 9.624 | 9.626 | 9.525 | 9.553 | 684,712 | -0.07(-0.74%) |
Nov 15, 2006 | 9.578 | 9.657 | 9.563 | 9.624 | 985,433 | +0.05(+0.48%) |
Nov 14, 2006 | 9.396 | 9.583 | 9.386 | 9.578 | 753,380 | +0.20(+2.13%) |
Nov 13, 2006 | 9.284 | 9.434 | 9.264 | 9.378 | 1,083,700 | +0.07(+0.73%) |
Nov 10, 2006 | 9.196 | 9.375 | 9.196 | 9.310 | 656,297 | +0.08(+0.82%) |
Nov 09, 2006 | 9.294 | 9.345 | 9.183 | 9.234 | 728,912 | -0.02(-0.25%) |
Nov 08, 2006 | 9.117 | 9.277 | 9.109 | 9.256 | 1,127,900 | +0.10(+1.11%) |
Nov 07, 2006 | 9.132 | 9.259 | 9.076 | 9.155 | 864,671 | +0.04(+0.44%) |
Nov 06, 2006 | 9.036 | 9.147 | 9.016 | 9.114 | 647,220 | +0.08(+0.87%) |
Nov 03, 2006 | 9.087 | 9.112 | 8.899 | 9.036 | 626,304 | -0.03(-0.28%) |
Nov 02, 2006 | 9.246 | 9.246 | 8.983 | 9.061 | 1,124,349 | -0.22(-2.40%) |
Nov 01, 2006 | 9.467 | 9.477 | 9.269 | 9.284 | 575,000 | -0.17(-1.77%) |
Oct 31, 2006 | 9.533 | 9.540 | 9.406 | 9.451 | 1,002,797 | -0.04(-0.45%) |
Oct 30, 2006 | 9.330 | 9.495 | 9.292 | 9.495 | 845,333 | +0.16(+1.77%) |
Oct 27, 2006 | 9.543 | 9.553 | 9.299 | 9.330 | 624,331 | -0.30(-3.11%) |
Oct 26, 2006 | 9.525 | 9.644 | 9.495 | 9.629 | 1,278,656 | +0.17(+1.77%) |
Oct 25, 2006 | 9.403 | 9.522 | 9.350 | 9.462 | 588,813 | +0.06(+0.62%) |
Oct 24, 2006 | 9.439 | 9.474 | 9.368 | 9.403 | 477,522 | -0.08(-0.83%) |
Oct 23, 2006 | 9.434 | 9.522 | 9.413 | 9.482 | 400,961 | +0.01(+0.11%) |
Oct 20, 2006 | 9.611 | 9.611 | 9.464 | 9.472 | 264,413 | -0.09(-0.95%) |
Oct 19, 2006 | 9.604 | 9.629 | 9.530 | 9.563 | 358,339 | +0.01(+0.11%) |
Oct 18, 2006 | 9.654 | 9.677 | 9.538 | 9.553 | 445,556 | -0.06(-0.58%) |
Oct 17, 2006 | 9.525 | 9.649 | 9.510 | 9.609 | 1,503,210 | +0.06(+0.58%) |
Oct 16, 2006 | 9.457 | 9.619 | 9.429 | 9.553 | 838,230 | +0.10(+1.02%) |
Oct 13, 2006 | 9.226 | 9.457 | 9.226 | 9.457 | 1,200,515 | +0.21(+2.27%) |
Oct 12, 2006 | 9.218 | 9.292 | 9.193 | 9.246 | 1,131,058 | +0.04(+0.39%) |
Oct 11, 2006 | 9.312 | 9.340 | 9.117 | 9.211 | 1,052,523 | -0.10(-1.09%) |
Oct 10, 2006 | 9.350 | 9.401 | 9.152 | 9.312 | 1,238,007 | -0.04(-0.43%) |
Oct 09, 2006 | 9.213 | 9.360 | 9.155 | 9.353 | 979,119 | +0.14(+1.54%) |
Oct 06, 2006 | 9.312 | 9.315 | 9.185 | 9.211 | 2,137,802 | -0.10(-1.09%) |
Oct 05, 2006 | 9.168 | 9.312 | 9.168 | 9.312 | 987,406 | +0.16(+1.77%) |
Oct 04, 2006 | 8.957 | 9.201 | 8.940 | 9.150 | 905,714 | +0.20(+2.18%) |
Oct 03, 2006 | 8.897 | 9.036 | 8.874 | 8.955 | 692,605 | +0.03(+0.31%) |
Oct 02, 2006 | 9.011 | 9.059 | 8.897 | 8.927 | 672,478 | -0.10(-1.09%) |
Sep 29, 2006 | 9.127 | 9.185 | 9.008 | 9.026 | 817,708 | -0.14(-1.52%) |
Sep 28, 2006 | 9.203 | 9.332 | 9.122 | 9.165 | 1,904,171 | -0.01(-0.14%) |
Sep 27, 2006 | 9.089 | 9.221 | 9.076 | 9.178 | 761,273 | +0.06(+0.69%) |
Sep 26, 2006 | 9.066 | 9.127 | 9.028 | 9.114 | 1,355,612 | +0.05(+0.56%) |
Sep 25, 2006 | 9.056 | 9.109 | 8.960 | 9.064 | 539,087 | -0.01(-0.08%) |
Sep 22, 2006 | 8.995 | 9.120 | 8.960 | 9.071 | 1,020,162 | +0.02(+0.25%) |
Sep 21, 2006 | 9.112 | 9.178 | 8.990 | 9.049 | 1,476,768 | -0.06(-0.70%) |
Sep 20, 2006 | 9.016 | 9.196 | 8.980 | 9.112 | 1,897,067 | +0.13(+1.41%) |
Sep 19, 2006 | 8.932 | 9.008 | 8.846 | 8.985 | 1,362,321 | +0.05(+0.54%) |
Sep 18, 2006 | 9.018 | 9.064 | 8.937 | 8.937 | 673,662 | -0.17(-1.92%) |
Sep 15, 2006 | 9.028 | 9.120 | 8.970 | 9.112 | 1,062,389 | +0.13(+1.44%) |
Sep 14, 2006 | 9.059 | 9.059 | 8.947 | 8.983 | 671,689 | -0.09(-1.03%) |
Sep 13, 2006 | 9.031 | 9.107 | 9.021 | 9.076 | 1,142,502 | +0.02(+0.20%) |
Sep 12, 2006 | 8.957 | 9.112 | 8.902 | 9.059 | 1,444,407 | +0.13(+1.42%) |
Sep 11, 2006 | 8.861 | 8.962 | 8.808 | 8.932 | 1,922,325 | +0.03(+0.28%) |
Sep 08, 2006 | 8.909 | 8.919 | 8.800 | 8.907 | 1,111,325 | +0.05(+0.51%) |
Sep 07, 2006 | 8.922 | 8.940 | 8.818 | 8.861 | 1,663,042 | -0.09(-0.96%) |
Sep 06, 2006 | 8.970 | 9.003 | 8.924 | 8.947 | 1,495,317 | -0.06(-0.68%) |
Sep 05, 2006 | 8.952 | 9.064 | 8.950 | 9.008 | 1,273,131 | +0.05(+0.59%) |
Sep 01, 2006 | 9.102 | 9.150 | 8.897 | 8.955 | 1,751,837 | -0.12(-1.28%) |
Aug 31, 2006 | 9.203 | 9.203 | 9.013 | 9.071 | 1,661,858 | -0.10(-1.08%) |
Aug 30, 2006 | 9.190 | 9.261 | 9.084 | 9.170 | 4,189,571 | +0.00(+0.00%) |
Aug 29, 2006 | 9.107 | 9.196 | 9.059 | 9.170 | 1,262,870 | +0.08(+0.92%) |
Aug 28, 2006 | 9.003 | 9.109 | 8.950 | 9.087 | 1,026,476 | +0.08(+0.93%) |
Aug 25, 2006 | 8.927 | 9.003 | 8.917 | 9.003 | 895,848 | +0.05(+0.57%) |
Aug 24, 2006 | 8.808 | 8.955 | 8.808 | 8.952 | 983,854 | +0.15(+1.67%) |
Aug 23, 2006 | 8.793 | 8.828 | 8.755 | 8.805 | 3,822,155 | +0.03(+0.32%) |
Aug 22, 2006 | 8.590 | 8.777 | 8.570 | 8.777 | 1,315,358 | +0.21(+2.45%) |
Aug 21, 2006 | 8.544 | 8.567 | 8.446 | 8.567 | 1,004,771 | +0.02(+0.21%) |
Aug 18, 2006 | 8.471 | 8.585 | 8.385 | 8.549 | 785,347 | +0.10(+1.23%) |
Aug 17, 2006 | 8.435 | 8.491 | 8.392 | 8.446 | 788,109 | +0.01(+0.12%) |
Aug 16, 2006 | 8.385 | 8.476 | 8.311 | 8.435 | 1,681,195 | +0.07(+0.79%) |
Aug 15, 2006 | 8.261 | 8.372 | 8.243 | 8.370 | 1,952,318 | +0.18(+2.17%) |
Aug 14, 2006 | 7.931 | 8.212 | 7.931 | 8.192 | 4,233,377 | +0.30(+3.79%) |
Aug 11, 2006 | 7.744 | 7.926 | 7.678 | 7.893 | 8,675,918 | +0.14(+1.76%) |
Aug 10, 2006 | 8.065 | 8.068 | 7.741 | 7.756 | 4,119,719 | -0.37(-4.58%) |
Aug 09, 2006 | 8.220 | 8.253 | 8.076 | 8.129 | 380,044 | -0.03(-0.34%) |
Aug 08, 2006 | 8.413 | 8.413 | 8.098 | 8.157 | 670,505 | -0.23(-2.78%) |
Aug 07, 2006 | 8.486 | 8.486 | 8.311 | 8.390 | 398,593 | -0.12(-1.43%) |
Aug 04, 2006 | 8.415 | 8.511 | 8.377 | 8.511 | 397,014 | +0.17(+2.07%) |
Aug 03, 2006 | 8.245 | 8.375 | 8.210 | 8.339 | 520,144 | +0.06(+0.77%) |
Aug 02, 2006 | 8.339 | 8.362 | 8.263 | 8.276 | 527,642 | -0.03(-0.31%) |
Aug 01, 2006 | 8.339 | 8.362 | 8.164 | 8.301 | 687,869 | -0.04(-0.43%) |
Jul 31, 2006 | 8.438 | 8.438 | 8.271 | 8.337 | 447,529 | -0.10(-1.20%) |
Jul 28, 2006 | 8.299 | 8.446 | 8.299 | 8.438 | 541,455 | +0.14(+1.68%) |
Jul 27, 2006 | 8.334 | 8.387 | 8.276 | 8.299 | 584,472 | -0.03(-0.40%) |
Jul 26, 2006 | 8.387 | 8.413 | 8.235 | 8.332 | 659,455 | -0.06(-0.66%) |
Jul 25, 2006 | 8.438 | 8.499 | 8.286 | 8.387 | 425,824 | -0.03(-0.36%) |
Jul 24, 2006 | 8.060 | 8.418 | 8.060 | 8.418 | 464,104 | +0.36(+4.47%) |
Jul 21, 2006 | 8.311 | 8.311 | 8.058 | 8.058 | 388,332 | -0.25(-3.05%) |
Jul 20, 2006 | 8.438 | 8.453 | 8.301 | 8.311 | 505,542 | -0.13(-1.50%) |
Jul 19, 2006 | 8.332 | 8.446 | 8.332 | 8.438 | 651,562 | +0.12(+1.40%) |
Jul 18, 2006 | 8.245 | 8.321 | 8.129 | 8.321 | 320,847 | +0.11(+1.39%) |
Jul 17, 2006 | 8.172 | 8.210 | 8.091 | 8.207 | 349,262 | +0.02(+0.22%) |
Jul 14, 2006 | 8.296 | 8.296 | 8.109 | 8.190 | 516,198 | -0.11(-1.28%) |
Jul 13, 2006 | 8.332 | 8.339 | 8.225 | 8.296 | 564,739 | -0.07(-0.88%) |
Jul 12, 2006 | 8.349 | 8.387 | 8.306 | 8.370 | 458,185 | +0.00(+0.00%) |
Jul 11, 2006 | 8.293 | 8.377 | 8.243 | 8.370 | 286,119 | +0.04(+0.46%) |
Jul 10, 2006 | 8.141 | 8.337 | 8.141 | 8.332 | 325,978 | +0.17(+2.05%) |
Jul 07, 2006 | 8.271 | 8.342 | 8.152 | 8.164 | 305,851 | -0.14(-1.74%) |
Jul 06, 2006 | 8.261 | 8.352 | 8.243 | 8.309 | 307,429 | +0.05(+0.58%) |
Jul 05, 2006 | 8.299 | 8.301 | 8.154 | 8.261 | 409,643 | -0.08(-0.91%) |
Jul 03, 2006 | 8.190 | 8.339 | 8.159 | 8.337 | 280,199 | +0.13(+1.64%) |
Jun 30, 2006 | 8.045 | 8.223 | 7.989 | 8.202 | 601,047 | +0.16(+2.02%) |
Jun 29, 2006 | 7.913 | 8.043 | 7.880 | 8.040 | 825,996 | +0.18(+2.26%) |
Jun 28, 2006 | 7.789 | 7.870 | 7.782 | 7.863 | 485,810 | +0.09(+1.21%) |
Jun 27, 2006 | 7.926 | 7.967 | 7.766 | 7.769 | 601,441 | -0.16(-1.98%) |
Jun 26, 2006 | 7.896 | 7.931 | 7.774 | 7.926 | 566,318 | +0.07(+0.87%) |
Jun 23, 2006 | 7.789 | 7.875 | 7.693 | 7.858 | 697,735 | +0.08(+0.98%) |
Jun 22, 2006 | 7.794 | 7.837 | 7.731 | 7.782 | 620,384 | -0.04(-0.49%) |
Jun 21, 2006 | 7.754 | 7.865 | 7.688 | 7.820 | 1,003,192 | +0.05(+0.59%) |
Jun 20, 2006 | 7.880 | 7.946 | 7.761 | 7.774 | 353,209 | -0.12(-1.48%) |
Jun 19, 2006 | 7.954 | 7.979 | 7.782 | 7.891 | 439,636 | -0.05(-0.57%) |
Jun 16, 2006 | 7.982 | 8.007 | 7.845 | 7.936 | 1,730,132 | -0.05(-0.57%) |
Jun 15, 2006 | 7.855 | 8.020 | 7.820 | 7.982 | 928,209 | +0.18(+2.27%) |
Jun 14, 2006 | 7.685 | 7.842 | 7.685 | 7.804 | 557,636 | +0.08(+1.05%) |
Jun 13, 2006 | 7.870 | 7.997 | 7.716 | 7.723 | 713,916 | -0.16(-1.99%) |
Jun 12, 2006 | 8.045 | 8.045 | 7.858 | 7.880 | 584,866 | -0.13(-1.61%) |
Jun 09, 2006 | 7.989 | 8.093 | 7.989 | 8.010 | 521,723 | +0.00(+0.00%) |
Jun 08, 2006 | 7.886 | 8.020 | 7.802 | 8.010 | 561,582 | +0.08(+0.99%) |
Jun 07, 2006 | 7.830 | 8.068 | 7.807 | 7.931 | 376,887 | +0.11(+1.43%) |
Jun 06, 2006 | 7.929 | 7.951 | 7.769 | 7.820 | 507,515 | -0.08(-1.03%) |
Jun 05, 2006 | 8.038 | 8.088 | 7.865 | 7.901 | 1,168,549 | -0.18(-2.26%) |
Jun 02, 2006 | 7.827 | 8.091 | 7.789 | 8.083 | 666,953 | +0.31(+3.94%) |
Jun 01, 2006 | 7.695 | 7.822 | 7.695 | 7.777 | 1,287,338 | +0.08(+1.05%) |
May 31, 2006 | 7.744 | 7.817 | 7.518 | 7.695 | 1,171,312 | -0.02(-0.30%) |
May 30, 2006 | 7.931 | 7.931 | 7.716 | 7.718 | 1,113,299 | -0.24(-3.06%) |
May 26, 2006 | 7.969 | 8.007 | 7.911 | 7.962 | 490,940 | +0.04(+0.51%) |
May 25, 2006 | 7.825 | 7.934 | 7.820 | 7.921 | 684,712 | +0.15(+1.89%) |
May 24, 2006 | 7.774 | 7.842 | 7.625 | 7.774 | 644,853 | -0.03(-0.32%) |
May 23, 2006 | 8.007 | 8.012 | 7.794 | 7.799 | 584,866 | -0.19(-2.35%) |
May 22, 2006 | 7.997 | 8.058 | 7.911 | 7.987 | 975,567 | -0.03(-0.38%) |
May 19, 2006 | 7.964 | 8.124 | 7.858 | 8.017 | 628,277 | +0.05(+0.67%) |
May 18, 2006 | 7.964 | 8.088 | 7.962 | 7.964 | 458,579 | +0.01(+0.16%) |
May 17, 2006 | 8.030 | 8.045 | 7.913 | 7.951 | 746,672 | -0.09(-1.13%) |
May 16, 2006 | 8.088 | 8.131 | 7.987 | 8.043 | 409,643 | -0.02(-0.19%) |
May 15, 2006 | 7.962 | 8.083 | 7.926 | 8.058 | 661,428 | +0.06(+0.73%) |
May 12, 2006 | 8.129 | 8.129 | 7.918 | 8.000 | 761,668 | -0.18(-2.20%) |
May 11, 2006 | 8.395 | 8.397 | 8.152 | 8.179 | 659,849 | -0.23(-2.71%) |
May 10, 2006 | 8.549 | 8.549 | 8.402 | 8.408 | 419,904 | -0.13(-1.48%) |
May 09, 2006 | 8.392 | 8.552 | 8.362 | 8.534 | 763,247 | +0.13(+1.51%) |
May 08, 2006 | 8.387 | 8.433 | 8.342 | 8.408 | 627,883 | -0.01(-0.15%) |
May 05, 2006 | 8.443 | 8.494 | 8.402 | 8.420 | 968,858 | +0.03(+0.33%) |
May 04, 2006 | 8.288 | 8.413 | 8.202 | 8.392 | 676,819 | +0.10(+1.25%) |
May 03, 2006 | 8.179 | 8.332 | 8.126 | 8.288 | 1,316,542 | +0.05(+0.55%) |
May 02, 2006 | 8.225 | 8.261 | 8.114 | 8.243 | 521,723 | +0.02(+0.25%) |