Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.202 | 7.271 | 7.025 | 7.240 | 49,844 | +0.09(+1.29%) |
Jan 30, 2007 | 7.233 | 7.255 | 7.079 | 7.148 | 20,681 | -0.12(-1.58%) |
Jan 29, 2007 | 7.455 | 7.470 | 7.225 | 7.263 | 17,792 | -0.24(-3.17%) |
Jan 26, 2007 | 7.593 | 7.593 | 7.409 | 7.501 | 20,102 | -0.05(-0.61%) |
Jan 25, 2007 | 7.217 | 7.555 | 7.217 | 7.547 | 50,112 | +0.32(+4.46%) |
Jan 24, 2007 | 6.979 | 7.225 | 6.979 | 7.225 | 78,601 | +0.25(+3.52%) |
Jan 23, 2007 | 6.811 | 6.979 | 6.795 | 6.979 | 44,907 | +0.08(+1.11%) |
Jan 22, 2007 | 6.903 | 6.964 | 6.826 | 6.903 | 46,455 | -0.05(-0.77%) |
Jan 19, 2007 | 6.711 | 6.956 | 6.711 | 6.956 | 34,415 | +0.25(+3.66%) |
Jan 18, 2007 | 6.849 | 6.849 | 6.435 | 6.711 | 101,710 | -0.19(-2.78%) |
Jan 17, 2007 | 6.765 | 6.964 | 6.688 | 6.903 | 107,396 | +0.09(+1.35%) |
Jan 16, 2007 | 6.803 | 6.903 | 6.795 | 6.811 | 47,405 | -0.13(-1.88%) |
Jan 12, 2007 | 6.680 | 6.987 | 6.680 | 6.941 | 83,032 | +0.23(+3.43%) |
Jan 11, 2007 | 6.634 | 6.903 | 6.634 | 6.711 | 195,943 | +0.08(+1.27%) |
Jan 10, 2007 | 6.374 | 6.627 | 6.343 | 6.627 | 155,474 | +0.20(+3.10%) |
Jan 09, 2007 | 6.251 | 6.450 | 6.251 | 6.427 | 80,983 | +0.07(+1.09%) |
Jan 08, 2007 | 6.358 | 6.366 | 6.251 | 6.358 | 23,338 | -0.01(-0.12%) |
Jan 05, 2007 | 6.404 | 6.404 | 6.312 | 6.366 | 56,325 | +0.02(+0.24%) |
Jan 04, 2007 | 6.389 | 6.389 | 6.174 | 6.351 | 17,896 | +0.10(+1.59%) |
Jan 03, 2007 | 6.381 | 6.435 | 6.212 | 6.251 | 57,634 | -0.12(-1.81%) |
Dec 29, 2006 | 6.235 | 6.366 | 6.189 | 6.366 | 49,575 | +0.28(+4.67%) |
Dec 28, 2006 | 5.967 | 6.166 | 5.944 | 6.082 | 51,446 | +0.08(+1.28%) |
Dec 27, 2006 | 5.936 | 6.028 | 5.898 | 6.005 | 56,252 | +0.03(+0.51%) |
Dec 26, 2006 | 6.059 | 6.059 | 5.959 | 5.975 | 66,649 | -0.09(-1.52%) |
Dec 22, 2006 | 6.082 | 6.082 | 5.982 | 6.067 | 15,270 | +0.04(+0.64%) |
Dec 21, 2006 | 6.019 | 6.090 | 6.013 | 6.028 | 22,673 | +0.01(+0.13%) |
Dec 20, 2006 | 6.174 | 6.174 | 5.982 | 6.021 | 30,917 | -0.08(-1.38%) |
Dec 19, 2006 | 6.151 | 6.151 | 6.059 | 6.105 | 46,306 | -0.05(-0.75%) |
Dec 18, 2006 | 6.182 | 6.182 | 6.097 | 6.151 | 45,899 | +0.05(+0.75%) |
Dec 15, 2006 | 6.235 | 6.235 | 6.090 | 6.105 | 81,899 | -0.02(-0.25%) |
Dec 14, 2006 | 6.397 | 6.412 | 6.097 | 6.120 | 80,613 | -0.31(-4.89%) |
Dec 13, 2006 | 6.443 | 6.496 | 6.389 | 6.435 | 37,821 | -0.05(-0.71%) |
Dec 12, 2006 | 6.519 | 6.634 | 6.443 | 6.481 | 63,853 | -0.02(-0.35%) |
Dec 11, 2006 | 6.458 | 6.542 | 6.320 | 6.504 | 43,022 | +0.16(+2.54%) |
Dec 08, 2006 | 6.335 | 6.481 | 6.282 | 6.343 | 71,375 | -0.01(-0.12%) |
Dec 07, 2006 | 6.512 | 6.558 | 6.328 | 6.351 | 43,738 | -0.07(-1.08%) |
Dec 06, 2006 | 6.389 | 6.458 | 6.381 | 6.420 | 51,647 | +0.06(+0.97%) |
Dec 05, 2006 | 6.397 | 6.512 | 6.358 | 6.358 | 49,535 | +0.02(+0.24%) |
Dec 04, 2006 | 6.435 | 6.458 | 6.328 | 6.343 | 35,913 | -0.13(-2.01%) |
Dec 01, 2006 | 6.680 | 6.680 | 6.343 | 6.473 | 141,783 | -0.24(-3.54%) |
Nov 30, 2006 | 6.711 | 6.749 | 6.680 | 6.711 | 19,948 | -0.03(-0.46%) |
Nov 29, 2006 | 6.811 | 6.880 | 6.719 | 6.742 | 54,429 | -0.12(-1.79%) |
Nov 28, 2006 | 6.895 | 6.910 | 6.795 | 6.864 | 54,815 | -0.08(-1.21%) |
Nov 27, 2006 | 7.118 | 7.164 | 6.933 | 6.949 | 33,591 | -0.18(-2.58%) |
Nov 24, 2006 | 6.765 | 7.194 | 6.765 | 7.133 | 36,281 | +0.30(+4.38%) |
Nov 22, 2006 | 6.826 | 6.987 | 6.826 | 6.834 | 49,031 | -0.07(-1.00%) |
Nov 21, 2006 | 6.788 | 6.910 | 6.749 | 6.903 | 78,405 | +0.16(+2.39%) |
Nov 20, 2006 | 6.634 | 6.757 | 6.634 | 6.742 | 36,627 | +0.12(+1.74%) |
Nov 17, 2006 | 6.634 | 6.665 | 6.627 | 6.627 | 75,275 | +0.02(+0.35%) |
Nov 16, 2006 | 6.619 | 6.749 | 6.588 | 6.604 | 38,419 | +0.04(+0.58%) |
Nov 15, 2006 | 6.021 | 6.573 | 6.021 | 6.565 | 145,758 | +0.48(+7.94%) |
Nov 14, 2006 | 6.136 | 6.136 | 6.021 | 6.082 | 115,030 | -0.02(-0.38%) |
Nov 13, 2006 | 6.289 | 6.289 | 6.059 | 6.105 | 95,425 | -0.15(-2.33%) |
Nov 10, 2006 | 5.998 | 6.251 | 5.952 | 6.251 | 139,871 | +0.35(+5.84%) |
Nov 09, 2006 | 5.929 | 5.952 | 5.844 | 5.906 | 31,422 | -0.03(-0.52%) |
Nov 08, 2006 | 5.775 | 5.952 | 5.775 | 5.936 | 47,051 | +0.12(+2.11%) |
Nov 07, 2006 | 5.760 | 5.913 | 5.760 | 5.814 | 26,471 | +0.00(+0.00%) |
Nov 06, 2006 | 5.829 | 5.837 | 5.798 | 5.814 | 42,675 | +0.01(+0.13%) |
Nov 03, 2006 | 5.829 | 5.829 | 5.729 | 5.806 | 56,041 | -0.02(-0.40%) |
Nov 02, 2006 | 5.952 | 5.952 | 5.775 | 5.829 | 95,753 | -0.15(-2.44%) |
Nov 01, 2006 | 5.921 | 6.036 | 5.844 | 5.975 | 50,883 | +0.08(+1.43%) |
Oct 31, 2006 | 5.959 | 5.959 | 5.768 | 5.890 | 72,473 | +0.02(+0.26%) |
Oct 30, 2006 | 6.067 | 6.082 | 5.829 | 5.875 | 43,452 | -0.21(-3.41%) |
Oct 27, 2006 | 6.159 | 6.220 | 6.059 | 6.082 | 17,732 | -0.03(-0.50%) |
Oct 26, 2006 | 6.289 | 6.289 | 6.097 | 6.113 | 42,863 | -0.15(-2.33%) |
Oct 25, 2006 | 5.982 | 6.258 | 5.975 | 6.258 | 28,213 | +0.31(+5.15%) |
Oct 24, 2006 | 5.929 | 5.990 | 5.921 | 5.952 | 20,142 | -0.02(-0.26%) |
Oct 23, 2006 | 5.982 | 5.990 | 5.906 | 5.967 | 16,050 | +0.04(+0.65%) |
Oct 20, 2006 | 5.959 | 5.959 | 5.929 | 5.929 | 21,524 | -0.03(-0.51%) |
Oct 19, 2006 | 6.005 | 6.021 | 5.906 | 5.959 | 19,381 | +0.00(+0.00%) |
Oct 18, 2006 | 6.166 | 6.220 | 5.959 | 5.959 | 71,896 | -0.14(-2.26%) |
Oct 17, 2006 | 6.113 | 6.274 | 6.051 | 6.097 | 38,989 | +0.03(+0.51%) |
Oct 16, 2006 | 6.090 | 6.282 | 5.998 | 6.067 | 30,311 | +0.02(+0.38%) |
Oct 13, 2006 | 6.113 | 6.120 | 6.013 | 6.044 | 37,766 | -0.15(-2.35%) |
Oct 12, 2006 | 6.067 | 6.282 | 6.067 | 6.189 | 12,598 | +0.07(+1.13%) |
Oct 11, 2006 | 6.074 | 6.143 | 5.982 | 6.120 | 26,007 | -0.07(-1.12%) |
Oct 10, 2006 | 5.883 | 6.320 | 5.791 | 6.189 | 45,512 | +0.36(+6.18%) |
Oct 09, 2006 | 6.082 | 6.189 | 5.821 | 5.829 | 62,968 | -0.33(-5.35%) |
Oct 06, 2006 | 6.028 | 6.274 | 6.028 | 6.159 | 35,989 | +0.13(+2.16%) |
Oct 05, 2006 | 6.374 | 6.374 | 5.944 | 6.028 | 151,185 | -0.44(-6.76%) |
Oct 04, 2006 | 6.366 | 6.504 | 6.328 | 6.466 | 34,998 | +0.15(+2.31%) |
Oct 03, 2006 | 6.688 | 6.703 | 6.320 | 6.320 | 42,357 | -0.31(-4.74%) |
Oct 02, 2006 | 6.711 | 6.818 | 6.519 | 6.634 | 31,278 | -0.19(-2.81%) |
Sep 29, 2006 | 6.757 | 6.880 | 6.757 | 6.826 | 4,412 | -0.04(-0.56%) |
Sep 28, 2006 | 6.749 | 6.895 | 6.726 | 6.864 | 53,988 | +0.08(+1.24%) |
Sep 27, 2006 | 6.834 | 6.926 | 6.642 | 6.780 | 59,528 | -0.13(-1.89%) |
Sep 26, 2006 | 6.849 | 6.926 | 6.849 | 6.910 | 10,327 | +0.04(+0.56%) |
Sep 25, 2006 | 6.972 | 6.972 | 6.835 | 6.872 | 5,997 | +0.05(+0.67%) |
Sep 22, 2006 | 6.910 | 6.979 | 6.696 | 6.826 | 13,714 | -0.13(-1.87%) |
Sep 21, 2006 | 6.979 | 7.018 | 6.887 | 6.956 | 15,428 | -0.06(-0.87%) |
Sep 20, 2006 | 7.056 | 7.056 | 6.765 | 7.018 | 33,471 | +0.01(+0.11%) |
Sep 19, 2006 | 6.788 | 7.010 | 6.780 | 7.010 | 15,841 | +0.15(+2.12%) |
Sep 18, 2006 | 6.703 | 6.864 | 6.673 | 6.864 | 18,338 | +0.09(+1.36%) |
Sep 15, 2006 | 6.611 | 6.811 | 6.565 | 6.772 | 27,529 | +0.12(+1.73%) |
Sep 14, 2006 | 6.581 | 6.696 | 6.519 | 6.657 | 22,054 | -0.02(-0.23%) |
Sep 13, 2006 | 6.665 | 6.772 | 6.650 | 6.673 | 17,580 | -0.05(-0.68%) |
Sep 12, 2006 | 6.688 | 6.749 | 6.642 | 6.719 | 10,561 | +0.15(+2.34%) |
Sep 11, 2006 | 6.711 | 6.734 | 6.512 | 6.565 | 57,979 | -0.28(-4.14%) |
Sep 08, 2006 | 6.558 | 6.941 | 6.558 | 6.849 | 61,277 | +0.29(+4.44%) |
Sep 07, 2006 | 6.581 | 6.880 | 6.527 | 6.558 | 50,327 | -0.03(-0.47%) |
Sep 06, 2006 | 6.742 | 6.742 | 6.542 | 6.588 | 54,185 | -0.17(-2.50%) |
Sep 05, 2006 | 6.895 | 6.979 | 6.711 | 6.757 | 39,127 | -0.06(-0.90%) |
Sep 01, 2006 | 6.749 | 6.872 | 6.749 | 6.818 | 10,789 | +0.03(+0.45%) |
Aug 31, 2006 | 6.703 | 6.834 | 6.703 | 6.788 | 39,668 | -0.04(-0.56%) |
Aug 30, 2006 | 6.834 | 6.903 | 6.795 | 6.826 | 17,102 | -0.04(-0.56%) |
Aug 29, 2006 | 6.841 | 6.956 | 6.811 | 6.864 | 26,534 | -0.12(-1.65%) |
Aug 28, 2006 | 6.903 | 7.056 | 6.665 | 6.979 | 56,557 | +0.02(+0.33%) |
Aug 25, 2006 | 7.002 | 7.056 | 6.811 | 6.956 | 24,249 | -0.05(-0.77%) |
Aug 24, 2006 | 6.941 | 7.071 | 6.696 | 7.010 | 55,531 | +0.02(+0.22%) |
Aug 23, 2006 | 7.187 | 7.309 | 6.918 | 6.995 | 27,780 | -0.23(-3.18%) |
Aug 22, 2006 | 6.857 | 7.256 | 6.857 | 7.225 | 25,137 | +0.37(+5.37%) |
Aug 21, 2006 | 6.964 | 7.133 | 6.726 | 6.857 | 80,400 | -0.25(-3.46%) |
Aug 18, 2006 | 7.018 | 7.286 | 7.018 | 7.102 | 39,336 | +0.08(+1.20%) |
Aug 17, 2006 | 7.202 | 7.348 | 6.995 | 7.018 | 28,712 | -0.21(-2.97%) |
Aug 16, 2006 | 6.926 | 7.317 | 6.895 | 7.233 | 48,712 | +0.29(+4.20%) |
Aug 15, 2006 | 6.979 | 7.064 | 6.818 | 6.941 | 38,209 | +0.06(+0.89%) |
Aug 14, 2006 | 6.933 | 6.964 | 6.864 | 6.880 | 14,524 | -0.02(-0.33%) |
Aug 11, 2006 | 6.788 | 6.987 | 6.788 | 6.903 | 33,660 | +0.08(+1.24%) |
Aug 10, 2006 | 7.210 | 7.309 | 6.772 | 6.818 | 99,977 | -0.43(-5.93%) |
Aug 09, 2006 | 7.570 | 7.601 | 7.183 | 7.248 | 34,104 | -0.25(-3.37%) |
Aug 08, 2006 | 7.808 | 7.808 | 7.447 | 7.501 | 95,438 | -0.31(-3.93%) |
Aug 07, 2006 | 7.708 | 7.877 | 7.708 | 7.808 | 23,711 | +0.09(+1.19%) |
Aug 04, 2006 | 8.276 | 8.437 | 7.716 | 7.716 | 37,694 | -0.39(-4.82%) |
Aug 03, 2006 | 7.670 | 8.184 | 7.516 | 8.107 | 69,641 | +0.28(+3.53%) |
Aug 02, 2006 | 8.015 | 8.145 | 7.631 | 7.831 | 79,255 | -0.20(-2.48%) |
Aug 01, 2006 | 8.092 | 8.306 | 7.869 | 8.030 | 59,809 | -0.15(-1.78%) |
Jul 31, 2006 | 7.762 | 8.452 | 7.762 | 8.176 | 28,801 | +0.38(+4.82%) |
Jul 28, 2006 | 8.184 | 8.207 | 7.693 | 7.800 | 123,113 | -0.35(-4.33%) |
Jul 27, 2006 | 8.352 | 8.460 | 7.900 | 8.153 | 24,090 | -0.12(-1.39%) |
Jul 26, 2006 | 8.107 | 8.460 | 8.107 | 8.268 | 57,403 | -0.04(-0.46%) |
Jul 25, 2006 | 8.046 | 8.352 | 7.931 | 8.306 | 34,031 | +0.30(+3.74%) |
Jul 24, 2006 | 7.677 | 8.076 | 7.670 | 8.007 | 33,526 | +0.35(+4.50%) |
Jul 21, 2006 | 7.838 | 7.838 | 7.624 | 7.662 | 39,758 | -0.18(-2.35%) |
Jul 20, 2006 | 7.654 | 7.861 | 7.654 | 7.846 | 51,879 | +0.18(+2.40%) |
Jul 19, 2006 | 7.700 | 7.823 | 7.570 | 7.662 | 61,042 | -0.02(-0.20%) |
Jul 18, 2006 | 7.608 | 7.754 | 7.378 | 7.677 | 64,496 | +0.03(+0.40%) |
Jul 17, 2006 | 7.831 | 7.923 | 7.593 | 7.647 | 63,959 | -0.18(-2.35%) |
Jul 14, 2006 | 7.831 | 7.984 | 7.754 | 7.831 | 52,296 | -0.05(-0.58%) |
Jul 13, 2006 | 8.391 | 8.452 | 7.877 | 7.877 | 66,553 | -0.63(-7.39%) |
Jul 12, 2006 | 8.360 | 8.613 | 8.268 | 8.506 | 53,227 | +0.08(+0.91%) |
Jul 11, 2006 | 8.084 | 8.521 | 7.977 | 8.429 | 62,835 | +0.44(+5.57%) |
Jul 10, 2006 | 7.969 | 8.069 | 7.931 | 7.984 | 28,423 | +0.07(+0.87%) |
Jul 07, 2006 | 8.007 | 8.237 | 7.915 | 7.915 | 49,643 | -0.08(-1.05%) |
Jul 06, 2006 | 8.145 | 8.145 | 7.961 | 8.000 | 62,664 | -0.15(-1.79%) |
Jul 05, 2006 | 7.923 | 8.145 | 7.670 | 8.145 | 128,749 | +0.17(+2.12%) |
Jul 03, 2006 | 7.923 | 8.023 | 7.923 | 7.977 | 9,542 | +0.08(+0.97%) |
Jun 30, 2006 | 7.946 | 8.007 | 7.900 | 7.900 | 41,884 | -0.02(-0.29%) |
Jun 29, 2006 | 8.061 | 8.084 | 7.900 | 7.923 | 40,027 | -0.02(-0.29%) |
Jun 28, 2006 | 8.030 | 8.099 | 7.938 | 7.946 | 40,070 | +0.04(+0.48%) |
Jun 27, 2006 | 8.260 | 8.260 | 7.907 | 7.907 | 45,525 | -0.38(-4.63%) |
Jun 26, 2006 | 8.306 | 8.368 | 8.245 | 8.291 | 41,461 | -0.07(-0.83%) |
Jun 23, 2006 | 8.191 | 8.552 | 8.122 | 8.360 | 36,984 | +0.10(+1.21%) |
Jun 22, 2006 | 8.245 | 8.437 | 8.092 | 8.260 | 62,779 | +0.13(+1.60%) |
Jun 21, 2006 | 8.199 | 8.391 | 7.961 | 8.130 | 67,892 | -0.08(-1.03%) |
Jun 20, 2006 | 7.969 | 8.506 | 7.969 | 8.214 | 54,623 | +0.25(+3.08%) |
Jun 19, 2006 | 8.406 | 8.406 | 7.938 | 7.969 | 108,921 | -0.37(-4.42%) |
Jun 16, 2006 | 8.444 | 8.498 | 8.099 | 8.337 | 42,689 | -0.10(-1.18%) |
Jun 15, 2006 | 8.076 | 8.667 | 7.961 | 8.437 | 150,994 | +0.27(+3.29%) |
Jun 14, 2006 | 7.977 | 8.345 | 7.861 | 8.168 | 113,539 | +0.19(+2.40%) |
Jun 13, 2006 | 8.368 | 8.368 | 7.931 | 7.977 | 134,204 | -0.39(-4.67%) |
Jun 12, 2006 | 8.889 | 9.050 | 8.329 | 8.368 | 129,548 | -0.57(-6.35%) |
Jun 09, 2006 | 8.974 | 9.288 | 8.912 | 8.935 | 96,223 | -0.25(-2.75%) |
Jun 08, 2006 | 9.618 | 9.672 | 8.843 | 9.188 | 182,810 | -0.51(-5.22%) |
Jun 07, 2006 | 9.963 | 10.02 | 9.687 | 9.695 | 126,610 | -0.31(-3.07%) |
Jun 06, 2006 | 9.978 | 10.12 | 9.802 | 10.00 | 113,307 | +0.00(+0.00%) |
Jun 05, 2006 | 11.00 | 11.00 | 9.986 | 10.00 | 147,721 | -0.92(-8.43%) |
Jun 02, 2006 | 10.84 | 11.01 | 10.75 | 10.92 | 111,550 | +0.06(+0.57%) |
Jun 01, 2006 | 10.25 | 10.95 | 10.10 | 10.86 | 146,063 | +0.72(+7.11%) |
May 31, 2006 | 9.833 | 10.18 | 9.779 | 10.14 | 47,652 | +0.35(+3.52%) |
May 30, 2006 | 9.879 | 9.948 | 9.771 | 9.794 | 33,834 | -0.15(-1.54%) |
May 26, 2006 | 10.02 | 10.06 | 9.848 | 9.948 | 45,738 | -0.06(-0.61%) |
May 25, 2006 | 9.894 | 10.15 | 9.771 | 10.01 | 55,755 | +0.19(+1.95%) |
May 24, 2006 | 10.38 | 10.38 | 9.756 | 9.817 | 64,648 | -0.47(-4.55%) |
May 23, 2006 | 10.34 | 10.68 | 10.25 | 10.29 | 135,899 | +0.02(+0.22%) |
May 22, 2006 | 10.55 | 10.65 | 9.909 | 10.26 | 128,575 | -0.24(-2.26%) |
May 19, 2006 | 10.44 | 10.66 | 10.44 | 10.50 | 131,425 | -0.07(-0.65%) |
May 18, 2006 | 10.51 | 10.78 | 10.51 | 10.57 | 138,431 | +0.02(+0.22%) |
May 17, 2006 | 10.68 | 10.73 | 10.52 | 10.55 | 164,116 | -0.04(-0.36%) |
May 16, 2006 | 10.87 | 11.03 | 10.55 | 10.58 | 63,748 | -0.20(-1.85%) |
May 15, 2006 | 10.58 | 10.90 | 10.46 | 10.78 | 104,310 | +0.08(+0.79%) |
May 12, 2006 | 10.97 | 10.97 | 10.61 | 10.70 | 103,874 | -0.28(-2.58%) |
May 11, 2006 | 11.19 | 11.19 | 10.93 | 10.98 | 78,988 | -0.14(-1.24%) |
May 10, 2006 | 11.22 | 11.40 | 11.05 | 11.12 | 198,291 | -0.07(-0.62%) |
May 09, 2006 | 10.59 | 11.19 | 10.56 | 11.19 | 168,331 | +0.60(+5.65%) |
May 08, 2006 | 11.12 | 11.12 | 10.56 | 10.59 | 194,816 | -0.53(-4.76%) |
May 05, 2006 | 10.97 | 11.31 | 10.94 | 11.12 | 194,109 | +0.02(+0.14%) |
May 04, 2006 | 10.52 | 11.12 | 10.52 | 11.11 | 324,899 | +0.48(+4.55%) |
May 03, 2006 | 10.35 | 10.92 | 10.35 | 10.62 | 343,545 | +0.18(+1.69%) |
May 02, 2006 | 9.687 | 10.50 | 9.242 | 10.45 | 702,863 | +1.35(+14.81%) |
May 01, 2006 | 9.457 | 9.533 | 9.089 | 9.099 | 180,460 | -0.36(-3.79%) |
Apr 28, 2006 | 9.211 | 9.695 | 9.035 | 9.457 | 149,548 | +0.15(+1.57%) |
Apr 27, 2006 | 9.334 | 9.526 | 8.981 | 9.311 | 149,391 | +0.00(+0.00%) |
Apr 26, 2006 | 8.437 | 9.311 | 8.437 | 9.311 | 240,552 | +0.86(+10.16%) |
Apr 25, 2006 | 8.138 | 8.506 | 8.069 | 8.452 | 113,210 | +0.31(+3.86%) |
Apr 24, 2006 | 8.207 | 8.222 | 8.092 | 8.138 | 43,547 | -0.11(-1.30%) |
Apr 21, 2006 | 8.207 | 8.306 | 7.961 | 8.245 | 54,772 | +0.08(+0.94%) |
Apr 20, 2006 | 7.677 | 8.168 | 7.677 | 8.168 | 240,513 | +0.39(+4.98%) |
Apr 19, 2006 | 7.225 | 7.877 | 7.225 | 7.781 | 109,306 | +0.42(+5.68%) |
Apr 18, 2006 | 7.187 | 7.363 | 7.118 | 7.363 | 69,757 | +0.14(+1.91%) |
Apr 17, 2006 | 7.125 | 7.233 | 7.025 | 7.225 | 73,868 | +0.09(+1.29%) |
Apr 13, 2006 | 6.995 | 7.171 | 6.995 | 7.133 | 78,255 | +0.18(+2.65%) |
Apr 12, 2006 | 6.887 | 7.110 | 6.864 | 6.949 | 107,929 | +0.06(+0.89%) |
Apr 11, 2006 | 7.095 | 7.095 | 6.880 | 6.887 | 121,175 | -0.15(-2.07%) |
Apr 10, 2006 | 7.064 | 7.148 | 7.025 | 7.033 | 73,161 | -0.10(-1.40%) |
Apr 07, 2006 | 7.018 | 7.141 | 6.949 | 7.133 | 96,240 | +0.05(+0.65%) |
Apr 06, 2006 | 7.125 | 7.125 | 6.979 | 7.087 | 53,735 | +0.05(+0.65%) |
Apr 05, 2006 | 7.133 | 7.133 | 6.987 | 7.041 | 60,459 | -0.02(-0.22%) |
Apr 04, 2006 | 7.133 | 7.148 | 7.033 | 7.056 | 61,240 | -0.08(-1.18%) |
Apr 03, 2006 | 7.187 | 7.271 | 7.064 | 7.141 | 77,697 | -0.11(-1.48%) |
Mar 31, 2006 | 7.025 | 7.248 | 7.025 | 7.248 | 62,145 | +0.19(+2.72%) |
Mar 30, 2006 | 6.979 | 7.141 | 6.979 | 7.056 | 88,966 | -0.02(-0.33%) |
Mar 29, 2006 | 7.133 | 7.148 | 7.025 | 7.079 | 39,997 | +0.06(+0.87%) |
Mar 28, 2006 | 7.041 | 7.133 | 7.001 | 7.018 | 46,598 | -0.04(-0.54%) |
Mar 27, 2006 | 7.171 | 7.194 | 6.979 | 7.056 | 49,455 | -0.15(-2.13%) |
Mar 24, 2006 | 7.102 | 7.240 | 7.102 | 7.210 | 16,240 | +0.03(+0.43%) |
Mar 23, 2006 | 7.071 | 7.225 | 7.071 | 7.179 | 23,077 | -0.02(-0.32%) |
Mar 22, 2006 | 7.110 | 7.210 | 7.110 | 7.202 | 20,730 | +0.12(+1.73%) |
Mar 21, 2006 | 7.179 | 7.271 | 6.903 | 7.079 | 77,354 | -0.15(-2.12%) |
Mar 20, 2006 | 7.187 | 7.355 | 7.071 | 7.233 | 56,196 | +0.06(+0.86%) |
Mar 17, 2006 | 7.294 | 7.325 | 7.087 | 7.171 | 35,821 | -0.15(-1.99%) |
Mar 16, 2006 | 7.286 | 7.363 | 7.240 | 7.317 | 66,286 | +0.06(+0.85%) |
Mar 15, 2006 | 7.010 | 7.332 | 7.010 | 7.256 | 51,734 | +0.25(+3.61%) |
Mar 14, 2006 | 6.887 | 7.141 | 6.887 | 7.002 | 61,363 | +0.09(+1.33%) |
Mar 13, 2006 | 6.941 | 7.056 | 6.864 | 6.910 | 129,919 | -0.01(-0.11%) |
Mar 10, 2006 | 7.002 | 7.133 | 6.834 | 6.918 | 134,145 | -0.21(-2.91%) |
Mar 09, 2006 | 7.302 | 7.409 | 7.056 | 7.125 | 65,662 | -0.21(-2.93%) |
Mar 08, 2006 | 7.187 | 7.401 | 6.979 | 7.340 | 144,619 | -0.05(-0.62%) |
Mar 07, 2006 | 7.210 | 7.440 | 7.148 | 7.386 | 113,352 | +0.08(+1.16%) |
Mar 06, 2006 | 7.463 | 7.524 | 7.240 | 7.302 | 87,077 | -0.18(-2.36%) |
Mar 03, 2006 | 7.555 | 7.593 | 7.378 | 7.478 | 77,642 | -0.04(-0.51%) |
Mar 02, 2006 | 7.532 | 7.562 | 7.294 | 7.516 | 91,751 | +0.04(+0.51%) |
Mar 01, 2006 | 7.225 | 7.578 | 7.225 | 7.478 | 99,050 | +0.18(+2.42%) |
Feb 28, 2006 | 7.309 | 7.378 | 7.240 | 7.302 | 40,446 | -0.01(-0.10%) |
Feb 27, 2006 | 7.516 | 7.516 | 7.263 | 7.309 | 24,867 | -0.12(-1.55%) |
Feb 24, 2006 | 7.470 | 7.539 | 7.386 | 7.424 | 25,667 | -0.02(-0.31%) |
Feb 23, 2006 | 7.555 | 7.585 | 7.240 | 7.447 | 123,630 | +0.08(+1.15%) |
Feb 22, 2006 | 7.363 | 7.378 | 7.286 | 7.363 | 33,430 | -0.04(-0.52%) |
Feb 21, 2006 | 7.401 | 7.493 | 7.133 | 7.401 | 31,033 | +0.09(+1.26%) |
Feb 17, 2006 | 7.524 | 7.524 | 6.972 | 7.309 | 100,745 | -0.15(-1.95%) |
Feb 16, 2006 | 7.440 | 7.524 | 7.363 | 7.455 | 77,708 | +0.05(+0.73%) |
Feb 15, 2006 | 6.979 | 7.424 | 6.903 | 7.401 | 142,095 | +0.51(+7.34%) |
Feb 14, 2006 | 6.864 | 6.933 | 6.826 | 6.895 | 40,211 | +0.02(+0.22%) |
Feb 13, 2006 | 7.018 | 7.018 | 6.795 | 6.880 | 72,700 | -0.12(-1.64%) |
Feb 10, 2006 | 6.903 | 7.164 | 6.872 | 6.995 | 80,768 | +0.02(+0.33%) |
Feb 09, 2006 | 7.018 | 7.056 | 6.903 | 6.972 | 82,713 | -0.05(-0.76%) |
Feb 08, 2006 | 6.979 | 7.102 | 6.918 | 7.025 | 57,575 | +0.05(+0.66%) |
Feb 07, 2006 | 6.834 | 7.018 | 6.803 | 6.979 | 28,256 | +0.12(+1.68%) |
Feb 06, 2006 | 6.841 | 6.941 | 6.803 | 6.864 | 40,605 | -0.05(-0.78%) |
Feb 03, 2006 | 6.849 | 6.941 | 6.826 | 6.918 | 6,949 | +0.04(+0.56%) |
Feb 02, 2006 | 6.864 | 7.056 | 6.811 | 6.880 | 39,505 | -0.02(-0.22%) |