Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.140 | 6.180 | 6.100 | 6.150 | 21,700 | +0.00(+0.00%) |
Nov 29, 2006 | 6.140 | 6.150 | 6.105 | 6.150 | 3,100 | +0.05(+0.82%) |
Nov 28, 2006 | 6.120 | 6.170 | 6.100 | 6.100 | 34,100 | -0.04(-0.65%) |
Nov 27, 2006 | 6.200 | 6.200 | 6.120 | 6.140 | 33,700 | -0.04(-0.65%) |
Nov 24, 2006 | 6.021 | 6.180 | 6.021 | 6.180 | 7,300 | +0.06(+0.98%) |
Nov 22, 2006 | 6.170 | 6.170 | 5.600 | 6.120 | 58,500 | -0.08(-1.29%) |
Nov 21, 2006 | 6.339 | 6.339 | 6.200 | 6.200 | 15,000 | -0.07(-1.12%) |
Nov 20, 2006 | 6.380 | 6.380 | 6.250 | 6.270 | 6,300 | -0.17(-2.64%) |
Nov 17, 2006 | 6.430 | 6.440 | 6.400 | 6.440 | 6,300 | +0.00(+0.00%) |
Nov 16, 2006 | 6.450 | 6.500 | 6.440 | 6.440 | 3,700 | -0.01(-0.16%) |
Nov 15, 2006 | 6.500 | 6.500 | 6.420 | 6.450 | 8,400 | -0.02(-0.31%) |
Nov 14, 2006 | 6.470 | 6.490 | 6.470 | 6.470 | 6,700 | -0.01(-0.16%) |
Nov 13, 2006 | 6.500 | 6.600 | 6.400 | 6.480 | 14,200 | +0.08(+1.25%) |
Nov 10, 2006 | 6.350 | 6.400 | 6.350 | 6.400 | 5,400 | +0.04(+0.63%) |
Nov 09, 2006 | 6.450 | 6.450 | 6.300 | 6.360 | 5,300 | -0.09(-1.40%) |
Nov 08, 2006 | 6.450 | 6.450 | 6.450 | 6.450 | 100 | -0.01(-0.22%) |
Nov 07, 2006 | 6.450 | 6.490 | 6.450 | 6.464 | 3,300 | -0.04(-0.55%) |
Nov 06, 2006 | 6.350 | 6.540 | 6.350 | 6.500 | 10,000 | +0.14(+2.20%) |
Nov 03, 2006 | 6.350 | 6.400 | 6.160 | 6.360 | 21,900 | -0.09(-1.40%) |
Nov 02, 2006 | 6.700 | 6.700 | 6.450 | 6.450 | 5,700 | -0.23(-3.44%) |
Nov 01, 2006 | 6.850 | 6.870 | 6.680 | 6.680 | 3,600 | -0.22(-3.19%) |
Oct 31, 2006 | 6.740 | 6.930 | 6.650 | 6.900 | 24,000 | +0.24(+3.60%) |
Oct 30, 2006 | 6.400 | 6.660 | 6.400 | 6.660 | 5,500 | +0.20(+3.10%) |
Oct 27, 2006 | 6.490 | 6.490 | 6.460 | 6.460 | 1,600 | +0.01(+0.16%) |
Oct 26, 2006 | 6.350 | 6.450 | 6.350 | 6.450 | 3,800 | +0.01(+0.16%) |
Oct 25, 2006 | 6.500 | 6.550 | 6.340 | 6.440 | 10,500 | -0.07(-1.08%) |
Oct 24, 2006 | 6.510 | 6.510 | 6.510 | 6.510 | 600 | +0.01(+0.16%) |
Oct 23, 2006 | 6.650 | 6.650 | 6.500 | 6.500 | 12,200 | +0.14(+2.20%) |
Oct 20, 2006 | 6.320 | 6.490 | 6.320 | 6.360 | 5,600 | +0.03(+0.47%) |
Oct 19, 2006 | 6.320 | 6.420 | 6.320 | 6.330 | 2,500 | +0.00(+0.00%) |
Oct 18, 2006 | 6.250 | 6.339 | 6.250 | 6.330 | 2,500 | +0.03(+0.48%) |
Oct 17, 2006 | 6.350 | 6.350 | 6.170 | 6.300 | 9,500 | +0.04(+0.64%) |
Oct 16, 2006 | 6.500 | 6.500 | 6.260 | 6.260 | 10,200 | -0.17(-2.64%) |
Oct 13, 2006 | 6.440 | 6.460 | 6.420 | 6.430 | 4,100 | +0.01(+0.16%) |
Oct 12, 2006 | 6.450 | 6.450 | 6.410 | 6.420 | 800 | -0.08(-1.23%) |
Oct 11, 2006 | 6.410 | 6.500 | 6.360 | 6.500 | 3,400 | +0.01(+0.16%) |
Oct 10, 2006 | 6.420 | 6.489 | 6.400 | 6.489 | 3,900 | +0.12(+1.87%) |
Oct 09, 2006 | 6.350 | 6.450 | 6.340 | 6.370 | 8,000 | +0.02(+0.31%) |
Oct 06, 2006 | 6.400 | 6.400 | 6.340 | 6.350 | 5,800 | -0.06(-0.94%) |
Oct 05, 2006 | 6.460 | 6.490 | 6.400 | 6.410 | 1,200 | -0.05(-0.77%) |
Oct 04, 2006 | 6.500 | 6.500 | 6.460 | 6.460 | 1,100 | -0.04(-0.62%) |
Oct 03, 2006 | 6.550 | 6.550 | 6.470 | 6.500 | 3,500 | -0.10(-1.52%) |
Oct 02, 2006 | 6.550 | 6.650 | 6.550 | 6.600 | 2,200 | +0.10(+1.54%) |
Sep 29, 2006 | 6.450 | 6.550 | 6.450 | 6.500 | 3,900 | +0.10(+1.56%) |
Sep 28, 2006 | 6.310 | 6.400 | 6.310 | 6.400 | 2,800 | -0.01(-0.16%) |
Sep 27, 2006 | 6.450 | 6.540 | 6.350 | 6.410 | 5,600 | +0.01(+0.16%) |
Sep 26, 2006 | 6.510 | 6.537 | 6.320 | 6.400 | 12,600 | -0.16(-2.44%) |
Sep 25, 2006 | 6.290 | 6.750 | 6.290 | 6.560 | 17,900 | +0.27(+4.29%) |
Sep 22, 2006 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 6.300 | 6.300 | 6.200 | 6.290 | 3,600 | +0.00(+0.00%) |
Sep 20, 2006 | 6.280 | 6.300 | 6.280 | 6.290 | 6,000 | +0.04(+0.64%) |
Sep 19, 2006 | 6.200 | 6.290 | 6.200 | 6.250 | 8,300 | +0.09(+1.46%) |
Sep 18, 2006 | 6.160 | 6.160 | 6.160 | 6.160 | 1,000 | +0.09(+1.48%) |
Sep 15, 2006 | 6.130 | 6.200 | 6.060 | 6.070 | 9,900 | +0.06(+0.99%) |
Sep 14, 2006 | 6.050 | 6.050 | 6.000 | 6.010 | 600 | +0.01(+0.17%) |
Sep 13, 2006 | 5.990 | 6.000 | 5.990 | 6.000 | 5,800 | +0.01(+0.17%) |
Sep 12, 2006 | 5.990 | 5.990 | 5.910 | 5.990 | 2,500 | +0.01(+0.17%) |
Sep 11, 2006 | 5.990 | 5.990 | 5.980 | 5.980 | 1,400 | +0.03(+0.50%) |
Sep 08, 2006 | 5.990 | 5.990 | 5.900 | 5.950 | 4,700 | +0.01(+0.17%) |
Sep 07, 2006 | 5.890 | 5.940 | 5.890 | 5.940 | 6,100 | +0.05(+0.85%) |
Sep 06, 2006 | 5.940 | 5.940 | 5.810 | 5.890 | 4,000 | -0.06(-1.01%) |
Sep 05, 2006 | 5.950 | 6.000 | 5.800 | 5.950 | 8,300 | +0.01(+0.17%) |
Sep 01, 2006 | 5.950 | 5.950 | 5.860 | 5.940 | 1,800 | +0.08(+1.37%) |
Aug 31, 2006 | 5.900 | 5.900 | 5.860 | 5.860 | 200 | -0.06(-1.01%) |
Aug 30, 2006 | 5.940 | 5.950 | 5.860 | 5.920 | 8,700 | +0.07(+1.20%) |
Aug 29, 2006 | 5.840 | 5.850 | 5.840 | 5.850 | 6,600 | +0.06(+0.99%) |
Aug 28, 2006 | 5.780 | 5.793 | 5.780 | 5.793 | 400 | -0.01(-0.13%) |
Aug 25, 2006 | 5.840 | 5.840 | 5.780 | 5.800 | 5,600 | +0.05(+0.87%) |
Aug 24, 2006 | 5.750 | 5.750 | 5.710 | 5.750 | 1,600 | +0.05(+0.88%) |
Aug 23, 2006 | 5.720 | 5.720 | 5.610 | 5.700 | 4,900 | -0.09(-1.55%) |
Aug 22, 2006 | 5.840 | 5.840 | 5.790 | 5.790 | 5,800 | +0.04(+0.70%) |
Aug 21, 2006 | 5.840 | 5.840 | 5.740 | 5.750 | 4,900 | +0.00(+0.00%) |
Aug 18, 2006 | 5.870 | 5.890 | 5.750 | 5.750 | 5,700 | +0.04(+0.70%) |
Aug 17, 2006 | 5.610 | 5.750 | 5.610 | 5.710 | 1,800 | +0.06(+1.06%) |
Aug 16, 2006 | 5.450 | 5.700 | 5.450 | 5.650 | 7,200 | +0.15(+2.73%) |
Aug 15, 2006 | 5.450 | 5.550 | 5.250 | 5.500 | 6,900 | +0.00(+0.00%) |
Aug 14, 2006 | 5.500 | 5.500 | 5.200 | 5.500 | 16,300 | -0.05(-0.90%) |
Aug 11, 2006 | 5.550 | 5.574 | 5.440 | 5.550 | 19,700 | -0.15(-2.63%) |
Aug 10, 2006 | 5.850 | 5.850 | 5.600 | 5.700 | 7,400 | -0.15(-2.56%) |
Aug 09, 2006 | 5.850 | 5.850 | 5.850 | 5.850 | 300 | -0.05(-0.85%) |
Aug 08, 2006 | 6.000 | 6.000 | 5.650 | 5.900 | 18,900 | -0.14(-2.32%) |
Aug 07, 2006 | 6.100 | 6.100 | 6.000 | 6.040 | 1,700 | -0.05(-0.82%) |
Aug 04, 2006 | 6.200 | 6.200 | 6.000 | 6.090 | 10,600 | -0.12(-1.93%) |
Aug 03, 2006 | 6.120 | 6.220 | 6.116 | 6.210 | 3,600 | +0.03(+0.49%) |
Aug 02, 2006 | 6.110 | 6.180 | 6.100 | 6.180 | 3,700 | -0.02(-0.32%) |
Aug 01, 2006 | 6.230 | 6.230 | 6.190 | 6.200 | 500 | +0.02(+0.32%) |
Jul 31, 2006 | 6.200 | 6.200 | 6.140 | 6.180 | 3,100 | -0.02(-0.32%) |
Jul 28, 2006 | 6.150 | 7.200 | 6.150 | 6.200 | 8,100 | +0.05(+0.81%) |
Jul 27, 2006 | 6.000 | 6.150 | 5.990 | 6.150 | 1,600 | +0.25(+4.24%) |
Jul 26, 2006 | 5.850 | 5.950 | 5.800 | 5.900 | 2,800 | +0.11(+1.90%) |
Jul 25, 2006 | 5.760 | 5.840 | 5.760 | 5.790 | 5,000 | -0.01(-0.17%) |
Jul 24, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 2,600 | +0.00(+0.00%) |
Jul 21, 2006 | 5.940 | 5.990 | 5.500 | 5.800 | 18,200 | -0.07(-1.19%) |
Jul 20, 2006 | 5.950 | 5.950 | 5.860 | 5.870 | 1,800 | -0.03(-0.51%) |
Jul 19, 2006 | 5.700 | 5.936 | 5.700 | 5.900 | 2,000 | +0.11(+1.90%) |
Jul 18, 2006 | 5.900 | 5.900 | 5.750 | 5.790 | 3,000 | -0.03(-0.52%) |
Jul 17, 2006 | 5.950 | 5.950 | 5.750 | 5.820 | 2,800 | -0.12(-2.02%) |
Jul 14, 2006 | 6.000 | 6.000 | 5.940 | 5.940 | 7,300 | +0.03(+0.51%) |
Jul 13, 2006 | 5.980 | 5.980 | 5.910 | 5.910 | 2,100 | -0.08(-1.34%) |
Jul 12, 2006 | 5.840 | 5.990 | 5.810 | 5.990 | 16,000 | +0.16(+2.74%) |
Jul 11, 2006 | 5.830 | 5.840 | 5.750 | 5.830 | 8,500 | +0.10(+1.75%) |
Jul 10, 2006 | 6.120 | 6.120 | 5.450 | 5.730 | 34,900 | -0.40(-6.53%) |
Jul 07, 2006 | 6.160 | 6.180 | 6.130 | 6.130 | 8,100 | -0.05(-0.81%) |
Jul 06, 2006 | 6.200 | 6.210 | 6.150 | 6.180 | 2,400 | +0.02(+0.32%) |
Jul 05, 2006 | 6.250 | 6.250 | 6.160 | 6.160 | 400 | +0.04(+0.65%) |
Jul 03, 2006 | 6.160 | 6.160 | 6.120 | 6.120 | 300 | +0.01(+0.16%) |
Jun 30, 2006 | 6.110 | 6.250 | 6.100 | 6.110 | 5,600 | -0.04(-0.65%) |
Jun 29, 2006 | 6.130 | 6.150 | 6.110 | 6.150 | 6,800 | -0.02(-0.32%) |
Jun 28, 2006 | 6.180 | 6.210 | 6.170 | 6.170 | 2,500 | -0.09(-1.44%) |
Jun 27, 2006 | 6.150 | 6.290 | 6.150 | 6.260 | 10,900 | +0.09(+1.46%) |
Jun 26, 2006 | 6.260 | 6.260 | 6.170 | 6.170 | 8,500 | -0.08(-1.28%) |
Jun 23, 2006 | 6.400 | 6.400 | 6.250 | 6.250 | 2,100 | -0.10(-1.57%) |
Jun 22, 2006 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 6.350 | 6.350 | 6.350 | 6.350 | 1,000 | +0.00(+0.00%) |
Jun 19, 2006 | 6.350 | 6.460 | 6.290 | 6.350 | 7,100 | -0.01(-0.16%) |
Jun 16, 2006 | 6.400 | 6.400 | 6.360 | 6.360 | 900 | +0.01(+0.16%) |
Jun 15, 2006 | 6.400 | 6.450 | 6.250 | 6.350 | 13,600 | -0.02(-0.31%) |
Jun 14, 2006 | 6.450 | 6.450 | 6.370 | 6.370 | 1,400 | -0.14(-2.15%) |
Jun 13, 2006 | 6.500 | 6.510 | 6.500 | 6.510 | 4,000 | -0.04(-0.61%) |
Jun 12, 2006 | 6.600 | 6.690 | 6.550 | 6.550 | 5,600 | -0.09(-1.35%) |
Jun 09, 2006 | 6.570 | 6.640 | 6.570 | 6.640 | 200 | +0.04(+0.68%) |
Jun 08, 2006 | 6.690 | 6.690 | 6.550 | 6.595 | 5,100 | -0.03(-0.38%) |
Jun 07, 2006 | 6.600 | 6.621 | 6.600 | 6.620 | 2,600 | -0.05(-0.75%) |
Jun 06, 2006 | 6.700 | 6.750 | 6.650 | 6.670 | 5,700 | +0.02(+0.30%) |
Jun 05, 2006 | 6.600 | 6.650 | 6.600 | 6.650 | 2,500 | -0.05(-0.75%) |
Jun 02, 2006 | 6.600 | 6.750 | 6.600 | 6.700 | 11,300 | +0.05(+0.75%) |
Jun 01, 2006 | 6.500 | 6.650 | 6.480 | 6.650 | 4,100 | +0.25(+3.91%) |
May 31, 2006 | 6.400 | 6.500 | 6.400 | 6.400 | 4,600 | -0.01(-0.16%) |
May 30, 2006 | 6.410 | 6.410 | 6.400 | 6.410 | 2,600 | -0.04(-0.62%) |
May 26, 2006 | 6.400 | 6.450 | 6.350 | 6.450 | 2,800 | +0.03(+0.47%) |
May 25, 2006 | 6.440 | 6.440 | 6.400 | 6.420 | 1,900 | -0.08(-1.23%) |
May 24, 2006 | 6.500 | 6.500 | 6.500 | 6.500 | 1,700 | +0.00(+0.00%) |
May 23, 2006 | 6.470 | 6.500 | 6.450 | 6.500 | 4,400 | +0.03(+0.46%) |
May 22, 2006 | 6.550 | 6.550 | 6.470 | 6.470 | 1,900 | +0.00(+0.00%) |
May 19, 2006 | 6.410 | 6.500 | 6.350 | 6.470 | 4,900 | +0.02(+0.31%) |
May 18, 2006 | 6.450 | 6.540 | 6.350 | 6.450 | 6,900 | -0.05(-0.77%) |
May 17, 2006 | 6.700 | 6.700 | 6.460 | 6.500 | 5,700 | -0.18(-2.69%) |
May 16, 2006 | 6.720 | 6.750 | 6.660 | 6.680 | 3,200 | -0.04(-0.60%) |
May 15, 2006 | 6.700 | 6.750 | 6.700 | 6.720 | 1,900 | -0.02(-0.30%) |
May 12, 2006 | 6.660 | 6.740 | 6.660 | 6.740 | 3,300 | +0.09(+1.35%) |
May 11, 2006 | 6.750 | 6.850 | 6.650 | 6.650 | 5,900 | -0.15(-2.20%) |
May 10, 2006 | 6.760 | 6.800 | 6.750 | 6.800 | 1,300 | +0.03(+0.44%) |
May 09, 2006 | 6.750 | 6.800 | 6.750 | 6.770 | 800 | +0.00(+0.00%) |
May 08, 2006 | 6.900 | 6.900 | 6.750 | 6.770 | 7,300 | -0.23(-3.29%) |
May 05, 2006 | 6.900 | 7.150 | 6.850 | 7.000 | 15,700 | +0.18(+2.64%) |
May 04, 2006 | 6.500 | 6.850 | 6.500 | 6.820 | 7,900 | +0.31(+4.76%) |
May 03, 2006 | 6.500 | 6.650 | 6.500 | 6.510 | 9,900 | +0.00(+0.00%) |
May 02, 2006 | 6.650 | 38.21 | 6.510 | 6.510 | 28,700 | -0.09(-1.36%) |
May 01, 2006 | 6.600 | 6.640 | 6.600 | 6.600 | 900 | +0.01(+0.15%) |
Apr 28, 2006 | 6.610 | 6.610 | 6.510 | 6.590 | 6,600 | -0.01(-0.15%) |
Apr 27, 2006 | 6.600 | 6.600 | 6.590 | 6.600 | 2,300 | +0.00(+0.00%) |
Apr 26, 2006 | 6.520 | 6.608 | 6.520 | 6.600 | 9,100 | -0.09(-1.35%) |
Apr 25, 2006 | 6.750 | 6.850 | 6.510 | 6.690 | 7,400 | +0.04(+0.60%) |
Apr 24, 2006 | 6.650 | 6.700 | 6.610 | 6.650 | 6,800 | +0.09(+1.37%) |
Apr 21, 2006 | 6.400 | 6.600 | 6.350 | 6.560 | 12,600 | +0.24(+3.80%) |
Apr 20, 2006 | 6.690 | 6.800 | 6.200 | 6.320 | 63,800 | -0.41(-6.09%) |
Apr 19, 2006 | 6.850 | 6.850 | 6.686 | 6.730 | 9,400 | -0.14(-1.99%) |
Apr 18, 2006 | 7.050 | 7.100 | 6.867 | 6.867 | 8,700 | -0.16(-2.32%) |
Apr 17, 2006 | 7.300 | 7.300 | 6.900 | 7.030 | 8,200 | -0.17(-2.36%) |
Apr 13, 2006 | 7.270 | 7.349 | 7.150 | 7.200 | 11,000 | -0.15(-2.04%) |
Apr 12, 2006 | 7.300 | 7.400 | 7.210 | 7.350 | 15,500 | +0.15(+2.08%) |
Apr 11, 2006 | 7.020 | 7.300 | 6.950 | 7.200 | 13,700 | +0.20(+2.86%) |
Apr 10, 2006 | 6.950 | 7.000 | 6.900 | 7.000 | 16,000 | +0.06(+0.86%) |
Apr 07, 2006 | 7.000 | 7.000 | 6.800 | 6.940 | 8,800 | -0.06(-0.86%) |
Apr 06, 2006 | 6.960 | 7.070 | 6.960 | 7.000 | 10,800 | +0.06(+0.86%) |
Apr 05, 2006 | 6.740 | 6.985 | 6.740 | 6.940 | 30,300 | +0.17(+2.54%) |
Apr 04, 2006 | 6.800 | 6.800 | 6.720 | 6.768 | 6,800 | -0.03(-0.47%) |
Apr 03, 2006 | 6.790 | 6.800 | 6.720 | 6.800 | 8,800 | +0.05(+0.74%) |
Mar 31, 2006 | 6.800 | 6.800 | 6.650 | 6.750 | 8,900 | +0.00(+0.00%) |
Mar 30, 2006 | 6.800 | 6.800 | 6.660 | 6.750 | 13,500 | -0.03(-0.44%) |
Mar 29, 2006 | 6.790 | 6.840 | 6.720 | 6.780 | 6,300 | +0.04(+0.59%) |
Mar 28, 2006 | 6.780 | 6.810 | 6.735 | 6.740 | 7,500 | -0.04(-0.59%) |
Mar 27, 2006 | 6.780 | 6.790 | 6.710 | 6.780 | 3,900 | +0.03(+0.44%) |
Mar 24, 2006 | 6.800 | 6.800 | 6.690 | 6.750 | 3,700 | -0.05(-0.74%) |
Mar 23, 2006 | 6.600 | 6.800 | 6.600 | 6.800 | 15,000 | +0.10(+1.49%) |
Mar 22, 2006 | 6.800 | 6.820 | 6.700 | 6.700 | 9,000 | -0.08(-1.18%) |
Mar 21, 2006 | 6.720 | 6.796 | 6.700 | 6.780 | 12,300 | -0.02(-0.29%) |
Mar 20, 2006 | 6.800 | 6.800 | 6.700 | 6.800 | 10,000 | +0.00(+0.00%) |
Mar 17, 2006 | 6.790 | 6.800 | 6.760 | 6.800 | 6,700 | +0.02(+0.29%) |
Mar 16, 2006 | 6.720 | 6.800 | 6.650 | 6.780 | 14,600 | +0.08(+1.19%) |
Mar 15, 2006 | 6.780 | 6.800 | 6.610 | 6.700 | 19,900 | -0.10(-1.47%) |
Mar 14, 2006 | 6.740 | 6.850 | 6.720 | 6.800 | 44,300 | +0.15(+2.26%) |
Mar 13, 2006 | 6.650 | 6.650 | 6.600 | 6.650 | 3,200 | +0.01(+0.15%) |
Mar 10, 2006 | 6.660 | 6.660 | 6.600 | 6.640 | 3,300 | -0.03(-0.45%) |
Mar 09, 2006 | 6.700 | 6.700 | 6.670 | 6.670 | 1,300 | -0.05(-0.74%) |
Mar 08, 2006 | 6.620 | 6.740 | 6.580 | 6.720 | 3,000 | +0.07(+1.05%) |
Mar 07, 2006 | 6.560 | 6.650 | 6.560 | 6.650 | 2,800 | +0.10(+1.53%) |
Mar 06, 2006 | 6.620 | 6.631 | 6.550 | 6.550 | 4,200 | -0.15(-2.24%) |
Mar 03, 2006 | 6.650 | 6.750 | 6.600 | 6.700 | 8,500 | -0.09(-1.33%) |
Mar 02, 2006 | 6.700 | 6.790 | 6.650 | 6.790 | 6,600 | +0.14(+2.11%) |
Mar 01, 2006 | 6.750 | 6.770 | 6.650 | 6.650 | 2,000 | -0.05(-0.75%) |
Feb 28, 2006 | 6.690 | 6.750 | 6.510 | 6.700 | 13,100 | +0.01(+0.15%) |
Feb 27, 2006 | 6.790 | 6.790 | 6.651 | 6.690 | 3,000 | -0.02(-0.30%) |
Feb 24, 2006 | 6.800 | 6.800 | 6.650 | 6.710 | 3,900 | -0.08(-1.18%) |
Feb 23, 2006 | 6.610 | 6.790 | 6.605 | 6.790 | 15,000 | +0.06(+0.89%) |
Feb 22, 2006 | 6.690 | 6.740 | 6.650 | 6.730 | 77,500 | -0.06(-0.88%) |
Feb 21, 2006 | 6.690 | 6.790 | 6.690 | 6.790 | 3,000 | +0.13(+1.95%) |
Feb 17, 2006 | 6.600 | 6.660 | 6.600 | 6.660 | 3,900 | +0.01(+0.15%) |
Feb 16, 2006 | 6.600 | 6.670 | 6.600 | 6.650 | 3,000 | -0.02(-0.30%) |
Feb 15, 2006 | 6.600 | 6.690 | 6.550 | 6.670 | 5,000 | +0.06(+0.91%) |
Feb 14, 2006 | 6.750 | 6.750 | 6.600 | 6.610 | 3,300 | -0.04(-0.60%) |
Feb 13, 2006 | 6.600 | 6.710 | 6.600 | 6.650 | 1,900 | +0.05(+0.76%) |
Feb 10, 2006 | 6.790 | 6.790 | 6.600 | 6.600 | 10,100 | -0.13(-1.93%) |
Feb 09, 2006 | 6.790 | 6.790 | 6.700 | 6.730 | 6,700 | +0.03(+0.45%) |
Feb 08, 2006 | 6.800 | 6.800 | 6.610 | 6.700 | 23,800 | -0.10(-1.47%) |
Feb 07, 2006 | 6.650 | 6.800 | 6.600 | 6.800 | 12,700 | +0.10(+1.49%) |
Feb 06, 2006 | 6.800 | 6.850 | 6.600 | 6.700 | 16,800 | -0.09(-1.33%) |
Feb 03, 2006 | 6.990 | 7.000 | 6.790 | 6.790 | 22,100 | -0.11(-1.59%) |
Feb 02, 2006 | 7.100 | 7.110 | 6.780 | 6.900 | 14,600 | -0.05(-0.72%) |
Feb 01, 2006 | 7.080 | 7.110 | 6.900 | 6.950 | 31,100 | +0.00(+0.00%) |
Jan 31, 2006 | 6.990 | 7.360 | 6.780 | 6.950 | 227,100 | +0.68(+10.85%) |
Jan 30, 2006 | 6.250 | 6.270 | 6.150 | 6.270 | 5,100 | +0.08(+1.29%) |
Jan 27, 2006 | 6.040 | 6.190 | 5.960 | 6.190 | 11,000 | +0.15(+2.48%) |
Jan 26, 2006 | 5.990 | 6.050 | 5.960 | 6.040 | 17,200 | +0.02(+0.33%) |
Jan 25, 2006 | 6.100 | 6.100 | 6.020 | 6.020 | 10,100 | +0.00(+0.00%) |
Jan 24, 2006 | 6.050 | 6.050 | 5.950 | 6.020 | 2,700 | +0.01(+0.17%) |
Jan 23, 2006 | 6.030 | 6.030 | 5.950 | 6.010 | 9,000 | -0.04(-0.66%) |
Jan 20, 2006 | 6.060 | 6.150 | 6.030 | 6.050 | 16,700 | -0.09(-1.47%) |
Jan 19, 2006 | 6.250 | 6.250 | 6.050 | 6.140 | 8,800 | -0.01(-0.16%) |
Jan 18, 2006 | 6.100 | 6.200 | 6.050 | 6.150 | 3,700 | +0.10(+1.65%) |
Jan 17, 2006 | 6.150 | 6.150 | 5.960 | 6.050 | 7,100 | -0.05(-0.82%) |
Jan 13, 2006 | 6.150 | 6.200 | 6.050 | 6.100 | 7,200 | +0.00(+0.00%) |
Jan 12, 2006 | 6.000 | 6.100 | 6.000 | 6.100 | 17,400 | +0.07(+1.16%) |
Jan 11, 2006 | 6.000 | 6.100 | 6.000 | 6.030 | 8,000 | +0.08(+1.34%) |
Jan 10, 2006 | 6.080 | 6.200 | 5.950 | 5.950 | 7,100 | -0.06(-1.00%) |
Jan 09, 2006 | 5.940 | 6.030 | 5.940 | 6.010 | 9,300 | +0.07(+1.18%) |
Jan 06, 2006 | 5.840 | 5.950 | 5.830 | 5.940 | 18,100 | +0.04(+0.68%) |
Jan 05, 2006 | 6.000 | 6.030 | 5.900 | 5.900 | 16,400 | -0.10(-1.67%) |
Jan 04, 2006 | 6.100 | 6.150 | 6.000 | 6.000 | 3,300 | -0.02(-0.33%) |
Jan 03, 2006 | 6.000 | 6.150 | 5.970 | 6.020 | 24,000 | -0.26(-4.14%) |
Dec 30, 2005 | 6.360 | 6.450 | 6.200 | 6.280 | 13,900 | -0.22(-3.38%) |
Dec 29, 2005 | 6.550 | 6.650 | 6.450 | 6.500 | 6,800 | -0.09(-1.37%) |
Dec 28, 2005 | 6.740 | 6.750 | 6.570 | 6.590 | 9,200 | -0.16(-2.37%) |
Dec 27, 2005 | 6.720 | 6.750 | 6.720 | 6.750 | 1,500 | +0.08(+1.20%) |
Dec 23, 2005 | 6.800 | 6.800 | 6.620 | 6.670 | 7,200 | -0.13(-1.91%) |
Dec 22, 2005 | 6.800 | 6.899 | 6.760 | 6.800 | 5,900 | +0.04(+0.59%) |
Dec 21, 2005 | 6.760 | 6.770 | 6.760 | 6.760 | 800 | -0.09(-1.31%) |
Dec 20, 2005 | 7.300 | 7.320 | 6.800 | 6.850 | 13,900 | -0.50(-6.80%) |
Dec 19, 2005 | 7.050 | 7.750 | 7.000 | 7.350 | 120,800 | +0.15(+2.08%) |
Dec 16, 2005 | 7.120 | 7.200 | 7.000 | 7.200 | 34,100 | +0.05(+0.70%) |
Dec 15, 2005 | 6.850 | 7.150 | 6.850 | 7.150 | 29,600 | +0.25(+3.62%) |
Dec 14, 2005 | 6.700 | 7.000 | 6.700 | 6.900 | 25,400 | +0.20(+2.99%) |
Dec 13, 2005 | 6.990 | 6.990 | 6.650 | 6.700 | 15,900 | -0.28(-4.01%) |
Dec 12, 2005 | 6.930 | 6.990 | 6.800 | 6.980 | 17,900 | +0.00(+0.00%) |
Dec 09, 2005 | 6.650 | 7.000 | 6.650 | 6.980 | 24,800 | +0.38(+5.76%) |
Dec 08, 2005 | 6.420 | 6.600 | 6.420 | 6.600 | 17,100 | +0.11(+1.69%) |
Dec 07, 2005 | 6.400 | 6.490 | 6.400 | 6.490 | 6,700 | +0.09(+1.41%) |
Dec 06, 2005 | 6.400 | 6.450 | 6.360 | 6.400 | 16,700 | -0.05(-0.78%) |
Dec 05, 2005 | 6.450 | 6.450 | 6.400 | 6.450 | 13,300 | +0.01(+0.16%) |
Dec 02, 2005 | 6.520 | 6.520 | 6.440 | 6.440 | 15,600 | -0.01(-0.16%) |