Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.080 | 8.199 | 7.922 | 7.968 | 2,314,437 | -0.11(-1.32%) |
Oct 30, 2006 | 8.155 | 8.155 | 7.951 | 8.075 | 2,648,296 | -0.12(-1.48%) |
Oct 27, 2006 | 7.957 | 8.455 | 7.885 | 8.196 | 3,567,280 | +0.13(+1.64%) |
Oct 26, 2006 | 7.850 | 8.320 | 7.798 | 8.063 | 6,650,115 | -0.23(-2.74%) |
Oct 25, 2006 | 8.720 | 8.766 | 8.245 | 8.291 | 3,068,605 | -0.45(-5.11%) |
Oct 24, 2006 | 8.510 | 8.778 | 8.196 | 8.737 | 5,029,994 | +0.02(+0.26%) |
Oct 23, 2006 | 8.752 | 8.942 | 8.567 | 8.714 | 2,240,365 | -0.18(-2.07%) |
Oct 20, 2006 | 9.008 | 9.008 | 8.766 | 8.899 | 900,294 | -0.08(-0.93%) |
Oct 19, 2006 | 8.668 | 9.008 | 8.550 | 8.982 | 1,582,113 | +0.25(+2.84%) |
Oct 18, 2006 | 9.218 | 9.331 | 8.665 | 8.734 | 3,314,678 | -0.49(-5.31%) |
Oct 17, 2006 | 9.601 | 9.601 | 9.184 | 9.224 | 1,107,137 | -0.48(-4.90%) |
Oct 16, 2006 | 9.535 | 9.711 | 9.449 | 9.699 | 919,095 | +0.24(+2.50%) |
Oct 13, 2006 | 9.495 | 9.607 | 9.336 | 9.463 | 940,055 | -0.05(-0.58%) |
Oct 12, 2006 | 9.475 | 9.581 | 9.440 | 9.518 | 1,101,007 | +0.08(+0.82%) |
Oct 11, 2006 | 9.633 | 9.642 | 9.345 | 9.440 | 878,109 | -0.27(-2.73%) |
Oct 10, 2006 | 9.567 | 9.803 | 9.547 | 9.705 | 1,040,588 | +0.20(+2.12%) |
Oct 09, 2006 | 9.279 | 9.639 | 9.190 | 9.504 | 1,499,561 | +0.17(+1.82%) |
Oct 06, 2006 | 9.406 | 9.460 | 9.221 | 9.334 | 1,798,780 | -0.10(-1.07%) |
Oct 05, 2006 | 9.164 | 9.460 | 9.141 | 9.434 | 1,341,952 | +0.28(+3.05%) |
Oct 04, 2006 | 8.541 | 9.195 | 8.409 | 9.155 | 1,700,406 | +0.57(+6.61%) |
Oct 03, 2006 | 8.305 | 8.593 | 8.279 | 8.587 | 1,636,242 | +0.16(+1.91%) |
Oct 02, 2006 | 8.665 | 8.667 | 8.343 | 8.426 | 1,501,356 | -0.22(-2.60%) |
Sep 29, 2006 | 8.821 | 8.821 | 8.559 | 8.651 | 1,270,797 | -0.20(-2.25%) |
Sep 28, 2006 | 8.832 | 8.904 | 8.688 | 8.850 | 906,938 | +0.07(+0.85%) |
Sep 27, 2006 | 8.988 | 9.002 | 8.752 | 8.775 | 1,548,896 | -0.20(-2.25%) |
Sep 26, 2006 | 8.740 | 9.060 | 8.688 | 8.976 | 1,063,725 | +0.26(+3.01%) |
Sep 25, 2006 | 8.827 | 8.864 | 8.564 | 8.714 | 1,123,494 | -0.06(-0.72%) |
Sep 22, 2006 | 8.855 | 8.942 | 8.665 | 8.778 | 1,193,896 | -0.12(-1.39%) |
Sep 21, 2006 | 9.120 | 9.178 | 8.852 | 8.901 | 1,049,770 | -0.20(-2.18%) |
Sep 20, 2006 | 9.048 | 9.351 | 8.936 | 9.100 | 1,563,656 | +0.16(+1.77%) |
Sep 19, 2006 | 8.674 | 8.997 | 8.553 | 8.942 | 2,168,276 | +0.20(+2.24%) |
Sep 18, 2006 | 8.757 | 8.792 | 8.622 | 8.746 | 1,072,538 | -0.02(-0.26%) |
Sep 15, 2006 | 9.115 | 9.135 | 8.749 | 8.769 | 1,645,028 | -0.26(-2.84%) |
Sep 14, 2006 | 9.394 | 9.394 | 8.985 | 9.025 | 815,222 | -0.38(-4.04%) |
Sep 13, 2006 | 9.253 | 9.457 | 9.126 | 9.406 | 1,013,224 | +0.18(+2.00%) |
Sep 12, 2006 | 8.867 | 9.253 | 8.852 | 9.221 | 932,980 | +0.33(+3.76%) |
Sep 11, 2006 | 8.556 | 8.893 | 8.412 | 8.887 | 2,067,409 | +0.32(+3.73%) |
Sep 08, 2006 | 8.700 | 8.783 | 8.469 | 8.567 | 1,091,405 | -0.08(-0.90%) |
Sep 07, 2006 | 8.587 | 8.743 | 8.510 | 8.645 | 1,427,760 | +0.03(+0.40%) |
Sep 06, 2006 | 8.927 | 8.953 | 8.611 | 8.611 | 1,179,310 | -0.37(-4.17%) |
Sep 05, 2006 | 9.089 | 9.120 | 8.913 | 8.985 | 1,475,116 | -0.14(-1.48%) |
Sep 01, 2006 | 9.319 | 9.345 | 9.106 | 9.120 | 1,166,549 | -0.07(-0.81%) |
Aug 31, 2006 | 9.123 | 9.279 | 9.071 | 9.195 | 641,659 | +0.13(+1.43%) |
Aug 30, 2006 | 9.285 | 9.334 | 9.051 | 9.066 | 574,842 | -0.23(-2.51%) |
Aug 29, 2006 | 9.103 | 9.334 | 8.999 | 9.299 | 1,287,074 | +0.21(+2.28%) |
Aug 28, 2006 | 8.683 | 9.227 | 8.683 | 9.092 | 1,204,751 | +0.45(+5.24%) |
Aug 25, 2006 | 8.688 | 8.720 | 8.573 | 8.639 | 1,287,008 | -0.06(-0.70%) |
Aug 24, 2006 | 8.910 | 9.022 | 8.622 | 8.700 | 927,919 | -0.21(-2.36%) |
Aug 23, 2006 | 9.002 | 9.210 | 8.818 | 8.910 | 939,090 | -0.12(-1.28%) |
Aug 22, 2006 | 9.074 | 9.228 | 8.985 | 9.025 | 995,488 | -0.05(-0.54%) |
Aug 21, 2006 | 9.299 | 9.305 | 9.069 | 9.074 | 1,226,121 | -0.32(-3.40%) |
Aug 18, 2006 | 9.636 | 9.636 | 9.334 | 9.394 | 946,602 | -0.27(-2.80%) |
Aug 17, 2006 | 9.599 | 9.771 | 9.553 | 9.665 | 938,666 | +0.02(+0.18%) |
Aug 16, 2006 | 9.446 | 9.746 | 9.365 | 9.648 | 1,315,178 | +0.30(+3.17%) |
Aug 15, 2006 | 8.999 | 9.388 | 8.930 | 9.351 | 1,018,507 | +0.54(+6.15%) |
Aug 14, 2006 | 8.717 | 9.204 | 8.677 | 8.809 | 1,359,927 | +0.22(+2.51%) |
Aug 11, 2006 | 8.896 | 8.916 | 8.582 | 8.593 | 1,145,620 | -0.29(-3.28%) |
Aug 10, 2006 | 8.631 | 8.904 | 8.469 | 8.884 | 1,231,789 | +0.24(+2.83%) |
Aug 09, 2006 | 9.080 | 9.221 | 8.602 | 8.639 | 1,527,460 | -0.33(-3.66%) |
Aug 08, 2006 | 9.221 | 9.287 | 8.930 | 8.968 | 1,398,705 | -0.15(-1.61%) |
Aug 07, 2006 | 9.334 | 9.334 | 9.074 | 9.115 | 934,140 | -0.24(-2.53%) |
Aug 04, 2006 | 9.610 | 9.979 | 9.172 | 9.351 | 1,676,377 | -0.15(-1.55%) |
Aug 03, 2006 | 9.069 | 9.584 | 8.999 | 9.498 | 1,620,419 | +0.29(+3.19%) |
Aug 02, 2006 | 9.264 | 9.391 | 9.138 | 9.204 | 1,355,424 | -0.01(-0.09%) |
Aug 01, 2006 | 9.279 | 9.302 | 8.939 | 9.213 | 1,430,114 | -0.17(-1.84%) |
Jul 31, 2006 | 9.198 | 9.475 | 9.135 | 9.385 | 1,865,909 | +0.07(+0.74%) |
Jul 28, 2006 | 8.864 | 9.377 | 8.720 | 9.316 | 1,664,707 | +0.50(+5.65%) |
Jul 27, 2006 | 9.236 | 9.794 | 8.740 | 8.818 | 3,414,718 | -0.05(-0.55%) |
Jul 26, 2006 | 9.414 | 9.414 | 8.766 | 8.867 | 2,182,200 | -0.62(-6.53%) |
Jul 25, 2006 | 9.593 | 9.648 | 9.325 | 9.486 | 1,428,270 | -0.14(-1.44%) |
Jul 24, 2006 | 9.207 | 9.665 | 9.233 | 9.625 | 1,194,761 | +0.42(+4.54%) |
Jul 21, 2006 | 9.342 | 9.345 | 8.829 | 9.207 | 2,191,888 | -0.18(-1.93%) |
Jul 20, 2006 | 10.27 | 10.38 | 9.377 | 9.388 | 2,002,992 | -0.81(-7.94%) |
Jul 19, 2006 | 9.867 | 10.24 | 9.881 | 10.20 | 2,706,791 | +0.33(+3.36%) |
Jul 18, 2006 | 9.564 | 9.892 | 9.506 | 9.867 | 2,330,814 | +0.39(+4.10%) |
Jul 17, 2006 | 9.397 | 9.694 | 9.336 | 9.478 | 1,178,893 | +0.00(+0.00%) |
Jul 14, 2006 | 9.627 | 9.656 | 9.311 | 9.478 | 2,881,601 | -0.20(-2.08%) |
Jul 13, 2006 | 10.10 | 10.12 | 9.466 | 9.679 | 3,190,720 | -0.54(-5.33%) |
Jul 12, 2006 | 10.44 | 10.48 | 10.19 | 10.22 | 1,178,879 | -0.19(-1.85%) |
Jul 11, 2006 | 10.31 | 10.44 | 10.04 | 10.42 | 2,181,360 | +0.04(+0.36%) |
Jul 10, 2006 | 10.51 | 10.59 | 10.30 | 10.38 | 1,216,963 | -0.08(-0.77%) |
Jul 07, 2006 | 10.67 | 10.75 | 10.19 | 10.46 | 2,231,638 | -0.27(-2.50%) |
Jul 06, 2006 | 10.92 | 11.15 | 10.67 | 10.73 | 1,758,377 | -0.17(-1.56%) |
Jul 05, 2006 | 11.15 | 11.15 | 10.77 | 10.90 | 1,584,585 | -0.27(-2.37%) |
Jul 03, 2006 | 10.98 | 11.38 | 10.92 | 11.16 | 1,543,751 | +0.33(+3.09%) |
Jun 30, 2006 | 10.76 | 11.12 | 10.67 | 10.83 | 3,216,349 | +0.29(+2.73%) |
Jun 29, 2006 | 10.11 | 10.62 | 10.11 | 10.54 | 2,421,257 | +0.48(+4.72%) |
Jun 28, 2006 | 9.967 | 10.09 | 9.731 | 10.07 | 1,237,857 | +0.17(+1.75%) |
Jun 27, 2006 | 10.43 | 10.43 | 9.794 | 9.892 | 1,994,227 | -0.49(-4.69%) |
Jun 26, 2006 | 10.24 | 10.50 | 10.17 | 10.38 | 2,212,976 | +0.24(+2.36%) |
Jun 23, 2006 | 9.941 | 10.45 | 9.887 | 10.14 | 4,099,745 | +0.70(+7.45%) |
Jun 22, 2006 | 9.538 | 9.607 | 9.342 | 9.437 | 944,272 | -0.03(-0.33%) |
Jun 21, 2006 | 9.014 | 9.527 | 9.014 | 9.469 | 886,082 | +0.42(+4.68%) |
Jun 20, 2006 | 8.991 | 9.201 | 8.896 | 9.046 | 688,372 | +0.08(+0.93%) |
Jun 19, 2006 | 8.858 | 9.043 | 8.821 | 8.962 | 750,620 | +0.09(+1.01%) |
Jun 16, 2006 | 8.780 | 8.982 | 8.780 | 8.873 | 2,179,259 | +0.07(+0.79%) |
Jun 15, 2006 | 8.518 | 8.821 | 8.464 | 8.804 | 1,637,436 | +0.30(+3.49%) |
Jun 14, 2006 | 8.360 | 8.636 | 8.314 | 8.507 | 905,376 | +0.08(+0.99%) |
Jun 13, 2006 | 8.432 | 8.749 | 8.374 | 8.423 | 1,025,325 | -0.09(-1.08%) |
Jun 12, 2006 | 8.953 | 8.982 | 8.513 | 8.515 | 670,818 | -0.39(-4.43%) |
Jun 09, 2006 | 8.818 | 9.080 | 8.760 | 8.910 | 829,795 | +0.17(+1.98%) |
Jun 08, 2006 | 8.965 | 8.965 | 8.464 | 8.737 | 1,705,953 | -0.24(-2.73%) |
Jun 07, 2006 | 9.008 | 9.385 | 8.959 | 8.982 | 1,818,983 | +0.11(+1.20%) |
Jun 06, 2006 | 8.959 | 8.959 | 8.461 | 8.876 | 1,256,314 | -0.02(-0.26%) |
Jun 05, 2006 | 9.391 | 9.466 | 8.858 | 8.899 | 918,498 | -0.41(-4.45%) |
Jun 02, 2006 | 9.351 | 9.452 | 9.195 | 9.313 | 584,461 | +0.07(+0.75%) |
Jun 01, 2006 | 8.913 | 9.276 | 8.801 | 9.244 | 699,581 | +0.37(+4.15%) |
May 31, 2006 | 8.778 | 8.910 | 8.688 | 8.876 | 657,360 | +0.16(+1.82%) |
May 30, 2006 | 9.244 | 9.244 | 8.705 | 8.717 | 559,645 | -0.50(-5.41%) |
May 26, 2006 | 9.132 | 9.282 | 8.985 | 9.215 | 800,448 | +0.13(+1.46%) |
May 25, 2006 | 9.112 | 9.158 | 8.945 | 9.083 | 827,025 | +0.05(+0.61%) |
May 24, 2006 | 9.100 | 9.270 | 8.760 | 9.028 | 1,384,934 | -0.10(-1.14%) |
May 23, 2006 | 9.515 | 9.711 | 9.118 | 9.132 | 1,024,422 | -0.22(-2.37%) |
May 22, 2006 | 9.195 | 9.480 | 9.022 | 9.354 | 1,356,369 | +0.31(+3.37%) |
May 19, 2006 | 8.858 | 9.244 | 8.844 | 9.048 | 1,143,933 | +0.15(+1.68%) |
May 18, 2006 | 8.870 | 9.100 | 8.809 | 8.899 | 722,346 | +0.07(+0.85%) |
May 17, 2006 | 8.876 | 8.973 | 8.510 | 8.824 | 774,219 | -0.14(-1.51%) |
May 16, 2006 | 9.164 | 9.164 | 8.861 | 8.959 | 958,585 | -0.18(-1.95%) |
May 15, 2006 | 9.161 | 9.302 | 8.919 | 9.138 | 589,814 | -0.07(-0.81%) |
May 12, 2006 | 9.619 | 9.650 | 9.213 | 9.213 | 789,642 | -0.48(-4.91%) |
May 11, 2006 | 9.714 | 9.760 | 9.256 | 9.688 | 1,534,601 | +0.05(+0.48%) |
May 10, 2006 | 9.553 | 9.835 | 9.506 | 9.642 | 818,464 | +0.09(+0.90%) |
May 09, 2006 | 9.639 | 9.699 | 9.472 | 9.555 | 951,243 | -0.08(-0.81%) |
May 08, 2006 | 9.884 | 9.884 | 9.622 | 9.633 | 1,093,502 | -0.19(-1.96%) |
May 05, 2006 | 9.875 | 10.11 | 9.774 | 9.826 | 1,592,156 | +0.07(+0.68%) |
May 04, 2006 | 9.457 | 9.863 | 9.383 | 9.760 | 1,293,229 | +0.40(+4.25%) |
May 03, 2006 | 9.302 | 9.492 | 9.259 | 9.362 | 910,080 | +0.11(+1.21%) |
May 02, 2006 | 9.457 | 9.457 | 9.066 | 9.250 | 714,852 | -0.12(-1.23%) |
May 01, 2006 | 9.351 | 9.403 | 9.276 | 9.365 | 1,131,589 | +0.09(+0.96%) |
Apr 28, 2006 | 9.069 | 9.411 | 9.002 | 9.276 | 1,230,588 | +0.24(+2.65%) |
Apr 27, 2006 | 8.818 | 9.178 | 8.576 | 9.037 | 1,479,757 | +0.32(+3.67%) |
Apr 26, 2006 | 8.729 | 8.873 | 8.579 | 8.717 | 802,795 | -0.01(-0.13%) |
Apr 25, 2006 | 8.438 | 8.729 | 8.357 | 8.729 | 1,216,720 | +0.27(+3.24%) |
Apr 24, 2006 | 8.495 | 8.510 | 8.256 | 8.455 | 1,519,341 | -0.07(-0.81%) |
Apr 21, 2006 | 8.740 | 8.798 | 8.426 | 8.524 | 1,308,554 | -0.19(-2.21%) |
Apr 20, 2006 | 8.242 | 8.896 | 8.152 | 8.717 | 2,098,429 | +0.48(+5.88%) |
Apr 19, 2006 | 8.092 | 8.354 | 7.994 | 8.233 | 759,729 | +0.16(+2.00%) |
Apr 18, 2006 | 7.608 | 8.109 | 7.507 | 8.072 | 1,480,434 | +0.46(+6.10%) |
Apr 17, 2006 | 7.447 | 7.622 | 7.389 | 7.608 | 1,294,756 | +0.11(+1.50%) |
Apr 13, 2006 | 7.432 | 7.521 | 7.403 | 7.496 | 280,952 | +0.01(+0.15%) |
Apr 12, 2006 | 7.455 | 7.550 | 7.357 | 7.484 | 633,168 | +0.03(+0.39%) |
Apr 11, 2006 | 7.692 | 7.769 | 7.412 | 7.455 | 393,677 | -0.25(-3.22%) |
Apr 10, 2006 | 7.850 | 7.850 | 7.625 | 7.703 | 688,456 | -0.14(-1.84%) |
Apr 07, 2006 | 7.882 | 7.922 | 7.746 | 7.847 | 551,581 | -0.03(-0.40%) |
Apr 06, 2006 | 7.807 | 7.882 | 7.706 | 7.879 | 309,011 | +0.04(+0.55%) |
Apr 05, 2006 | 7.766 | 7.870 | 7.703 | 7.836 | 255,698 | +0.11(+1.42%) |
Apr 04, 2006 | 7.752 | 7.830 | 7.628 | 7.726 | 556,934 | +0.05(+0.60%) |
Apr 03, 2006 | 7.801 | 7.815 | 7.631 | 7.680 | 735,027 | -0.08(-1.08%) |
Mar 31, 2006 | 7.706 | 7.775 | 7.651 | 7.764 | 417,351 | +0.09(+1.16%) |
Mar 30, 2006 | 7.867 | 7.896 | 7.654 | 7.674 | 606,740 | -0.15(-1.88%) |
Mar 29, 2006 | 7.784 | 7.874 | 7.608 | 7.821 | 1,337,964 | +0.09(+1.16%) |
Mar 28, 2006 | 7.836 | 7.876 | 7.709 | 7.732 | 669,686 | -0.08(-1.00%) |
Mar 27, 2006 | 7.663 | 7.853 | 7.588 | 7.810 | 854,431 | +0.17(+2.26%) |
Mar 24, 2006 | 7.331 | 7.654 | 7.317 | 7.637 | 1,153,688 | +0.33(+4.53%) |
Mar 23, 2006 | 7.254 | 7.340 | 7.092 | 7.306 | 3,137,046 | -0.01(-0.20%) |
Mar 22, 2006 | 7.427 | 7.487 | 7.282 | 7.320 | 1,330,216 | -0.12(-1.55%) |
Mar 21, 2006 | 7.519 | 7.524 | 7.418 | 7.435 | 527,160 | -0.08(-1.04%) |
Mar 20, 2006 | 7.484 | 7.545 | 7.418 | 7.513 | 805,225 | +0.05(+0.62%) |
Mar 17, 2006 | 7.530 | 7.530 | 7.369 | 7.467 | 1,563,566 | -0.06(-0.84%) |
Mar 16, 2006 | 7.516 | 7.660 | 7.467 | 7.530 | 1,746,335 | +0.05(+0.73%) |
Mar 15, 2006 | 7.450 | 7.484 | 7.360 | 7.476 | 911,229 | +0.06(+0.78%) |
Mar 14, 2006 | 7.323 | 7.427 | 7.170 | 7.418 | 676,372 | +0.06(+0.86%) |
Mar 13, 2006 | 7.395 | 7.504 | 7.231 | 7.355 | 1,398,386 | -0.01(-0.20%) |
Mar 10, 2006 | 7.303 | 7.418 | 7.245 | 7.369 | 523,980 | +0.09(+1.27%) |
Mar 09, 2006 | 7.282 | 7.461 | 7.167 | 7.277 | 809,182 | +0.04(+0.52%) |
Mar 08, 2006 | 7.450 | 7.478 | 7.118 | 7.239 | 844,833 | -0.25(-3.38%) |
Mar 07, 2006 | 7.674 | 7.712 | 7.403 | 7.493 | 1,571,994 | -0.26(-3.31%) |
Mar 06, 2006 | 7.784 | 7.790 | 7.663 | 7.749 | 672,019 | -0.02(-0.30%) |
Mar 03, 2006 | 7.709 | 7.862 | 7.663 | 7.772 | 859,114 | +0.04(+0.56%) |
Mar 02, 2006 | 7.743 | 7.766 | 7.666 | 7.729 | 748,274 | -0.03(-0.37%) |
Mar 01, 2006 | 7.657 | 7.792 | 7.620 | 7.758 | 712,776 | +0.16(+2.16%) |
Feb 28, 2006 | 7.775 | 7.772 | 7.594 | 7.594 | 615,429 | -0.18(-2.33%) |
Feb 27, 2006 | 7.787 | 7.850 | 7.706 | 7.775 | 501,191 | +0.03(+0.45%) |
Feb 24, 2006 | 7.899 | 7.899 | 7.712 | 7.741 | 643,617 | -0.13(-1.65%) |
Feb 23, 2006 | 7.772 | 7.910 | 7.706 | 7.870 | 785,035 | +0.06(+0.81%) |
Feb 22, 2006 | 7.769 | 7.850 | 7.634 | 7.807 | 950,830 | +0.02(+0.30%) |
Feb 21, 2006 | 7.830 | 7.893 | 7.720 | 7.784 | 828,948 | -0.07(-0.95%) |
Feb 17, 2006 | 7.991 | 7.991 | 7.735 | 7.859 | 496,227 | -0.09(-1.16%) |
Feb 16, 2006 | 7.873 | 7.977 | 7.821 | 7.951 | 504,732 | +0.13(+1.69%) |
Feb 15, 2006 | 7.810 | 7.862 | 7.692 | 7.818 | 525,723 | +0.04(+0.56%) |
Feb 14, 2006 | 7.764 | 7.864 | 7.538 | 7.775 | 924,708 | +0.02(+0.22%) |
Feb 13, 2006 | 7.885 | 7.899 | 7.706 | 7.758 | 863,546 | -0.13(-1.64%) |
Feb 10, 2006 | 7.862 | 7.934 | 7.706 | 7.887 | 370,707 | +0.01(+0.18%) |
Feb 09, 2006 | 7.867 | 8.066 | 7.853 | 7.873 | 510,702 | -0.03(-0.40%) |
Feb 08, 2006 | 7.959 | 7.988 | 7.720 | 7.905 | 807,682 | -0.05(-0.65%) |
Feb 07, 2006 | 8.075 | 8.075 | 7.936 | 7.957 | 459,809 | -0.11(-1.32%) |
Feb 06, 2006 | 7.965 | 8.118 | 7.954 | 8.063 | 582,000 | +0.11(+1.38%) |
Feb 03, 2006 | 7.971 | 8.187 | 7.919 | 7.954 | 674,438 | -0.06(-0.75%) |
Feb 02, 2006 | 8.138 | 8.210 | 7.954 | 8.014 | 865,733 | -0.15(-1.83%) |
Feb 01, 2006 | 8.242 | 8.340 | 8.127 | 8.164 | 1,437,379 | -0.06(-0.70%) |
Jan 31, 2006 | 8.127 | 8.366 | 8.106 | 8.222 | 1,986,847 | +0.12(+1.42%) |
Jan 30, 2006 | 7.922 | 8.109 | 7.804 | 8.106 | 1,970,552 | +0.21(+2.63%) |
Jan 27, 2006 | 8.072 | 8.072 | 7.611 | 7.899 | 2,660,463 | +0.03(+0.44%) |
Jan 26, 2006 | 7.818 | 8.066 | 7.786 | 7.864 | 1,291,996 | +0.01(+0.18%) |
Jan 25, 2006 | 7.994 | 7.994 | 7.804 | 7.850 | 1,495,923 | -0.11(-1.38%) |
Jan 24, 2006 | 7.643 | 8.034 | 7.643 | 7.959 | 717,393 | +0.31(+4.03%) |
Jan 23, 2006 | 7.766 | 7.833 | 7.585 | 7.651 | 725,550 | -0.14(-1.85%) |
Jan 20, 2006 | 7.913 | 7.951 | 7.792 | 7.795 | 1,828,005 | -0.07(-0.88%) |
Jan 19, 2006 | 7.709 | 7.876 | 7.585 | 7.864 | 1,479,580 | +0.18(+2.36%) |
Jan 18, 2006 | 7.599 | 7.764 | 7.524 | 7.683 | 1,096,105 | -0.02(-0.30%) |
Jan 17, 2006 | 7.844 | 7.885 | 7.661 | 7.706 | 751,575 | -0.20(-2.55%) |
Jan 13, 2006 | 7.790 | 7.936 | 7.729 | 7.908 | 566,730 | +0.07(+0.96%) |
Jan 12, 2006 | 7.893 | 7.939 | 7.715 | 7.833 | 466,200 | -0.06(-0.80%) |
Jan 11, 2006 | 7.977 | 8.051 | 7.827 | 7.896 | 828,451 | -0.08(-1.01%) |
Jan 10, 2006 | 8.052 | 8.092 | 7.959 | 7.977 | 1,002,886 | -0.08(-1.00%) |
Jan 09, 2006 | 8.017 | 8.158 | 8.017 | 8.057 | 826,282 | +0.02(+0.25%) |
Jan 06, 2006 | 8.034 | 8.181 | 7.911 | 8.037 | 1,140,625 | +0.10(+1.31%) |
Jan 05, 2006 | 7.850 | 8.026 | 7.844 | 7.934 | 823,345 | +0.05(+0.66%) |
Jan 04, 2006 | 7.778 | 7.928 | 7.726 | 7.882 | 1,018,687 | +0.07(+0.85%) |
Jan 03, 2006 | 7.882 | 7.890 | 7.461 | 7.815 | 1,657,937 | +0.05(+0.63%) |
Dec 30, 2005 | 7.815 | 7.853 | 7.720 | 7.766 | 429,348 | -0.12(-1.50%) |
Dec 29, 2005 | 7.885 | 7.977 | 7.810 | 7.885 | 433,861 | +0.06(+0.74%) |
Dec 28, 2005 | 7.838 | 7.870 | 7.666 | 7.827 | 429,751 | +0.07(+0.89%) |
Dec 27, 2005 | 8.112 | 8.124 | 7.749 | 7.758 | 982,735 | -0.26(-3.23%) |
Dec 23, 2005 | 7.715 | 8.127 | 7.706 | 8.017 | 1,477,529 | +0.31(+4.04%) |
Dec 22, 2005 | 7.553 | 7.715 | 7.553 | 7.706 | 609,094 | +0.12(+1.52%) |
Dec 21, 2005 | 7.432 | 7.720 | 7.432 | 7.591 | 1,018,490 | +0.18(+2.49%) |
Dec 20, 2005 | 7.519 | 7.545 | 7.403 | 7.406 | 527,896 | -0.08(-1.12%) |
Dec 19, 2005 | 7.769 | 7.772 | 7.490 | 7.490 | 1,848,274 | -0.18(-2.37%) |
Dec 16, 2005 | 7.677 | 7.772 | 7.559 | 7.671 | 2,119,684 | +0.10(+1.37%) |
Dec 15, 2005 | 7.450 | 7.749 | 7.438 | 7.568 | 1,863,454 | +0.16(+2.18%) |
Dec 14, 2005 | 7.386 | 7.476 | 7.334 | 7.406 | 1,055,911 | -0.01(-0.16%) |
Dec 13, 2005 | 7.118 | 7.467 | 7.061 | 7.418 | 1,762,925 | +0.29(+4.04%) |
Dec 12, 2005 | 7.041 | 7.150 | 7.029 | 7.130 | 946,966 | +0.08(+1.14%) |
Dec 09, 2005 | 6.914 | 7.104 | 6.876 | 7.049 | 791,266 | +0.13(+1.87%) |
Dec 08, 2005 | 6.994 | 7.081 | 6.836 | 6.920 | 370,738 | -0.11(-1.60%) |
Dec 07, 2005 | 7.130 | 7.164 | 6.963 | 7.032 | 557,402 | -0.10(-1.33%) |
Dec 06, 2005 | 7.228 | 7.259 | 7.058 | 7.127 | 986,255 | -0.08(-1.08%) |
Dec 05, 2005 | 7.202 | 7.285 | 7.048 | 7.205 | 986,737 | -0.04(-0.52%) |
Dec 02, 2005 | 7.282 | 7.294 | 6.842 | 7.242 | 1,872,820 | +0.01(+0.20%) |
Dec 01, 2005 | 7.490 | 7.536 | 7.205 | 7.228 | 1,215,703 | +2.35(+48.13%) |
Nov 30, 2005 | 4.870 | 4.918 | 4.755 | 4.879 | 969,242 | -0.03(-0.60%) |
Nov 29, 2005 | 4.809 | 4.911 | 4.803 | 4.909 | 398,882 | +0.09(+1.86%) |
Nov 28, 2005 | 4.918 | 4.983 | 4.777 | 4.819 | 841,967 | -0.10(-2.06%) |
Nov 25, 2005 | 4.968 | 4.968 | 4.899 | 4.920 | 77,584 | -0.03(-0.70%) |
Nov 23, 2005 | 4.965 | 4.974 | 4.919 | 4.955 | 385,828 | +0.01(+0.21%) |
Nov 22, 2005 | 4.965 | 4.991 | 4.934 | 4.945 | 681,966 | -0.06(-1.13%) |
Nov 21, 2005 | 4.878 | 5.030 | 4.788 | 5.001 | 1,420,090 | +0.09(+1.77%) |
Nov 18, 2005 | 4.886 | 4.919 | 4.820 | 4.914 | 1,415,180 | +0.06(+1.29%) |
Nov 17, 2005 | 4.865 | 4.931 | 4.824 | 4.851 | 2,374,289 | -0.21(-4.08%) |
Nov 16, 2005 | 5.019 | 5.066 | 4.986 | 5.057 | 911,423 | +0.04(+0.89%) |
Nov 15, 2005 | 5.087 | 5.087 | 4.928 | 5.012 | 1,576,868 | -0.03(-0.63%) |
Nov 14, 2005 | 5.107 | 5.121 | 5.014 | 5.044 | 1,239,069 | -0.01(-0.15%) |
Nov 11, 2005 | 4.901 | 5.116 | 4.901 | 5.052 | 1,605,689 | +0.11(+2.18%) |
Nov 10, 2005 | 4.846 | 4.948 | 4.736 | 4.945 | 1,413,186 | +0.11(+2.33%) |
Nov 09, 2005 | 4.863 | 4.875 | 4.795 | 4.832 | 856,172 | -0.01(-0.16%) |
Nov 08, 2005 | 4.805 | 4.860 | 4.683 | 4.840 | 1,058,063 | +0.01(+0.27%) |
Nov 07, 2005 | 4.706 | 4.846 | 4.671 | 4.827 | 2,357,898 | +0.15(+3.29%) |
Nov 04, 2005 | 4.870 | 4.870 | 4.616 | 4.673 | 1,594,457 | -0.07(-1.46%) |
Nov 03, 2005 | 4.833 | 4.899 | 4.704 | 4.742 | 4,033,340 | -0.11(-2.27%) |
Nov 02, 2005 | 4.737 | 4.870 | 4.703 | 4.852 | 1,731,552 | +0.20(+4.32%) |