Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.539 | 8.568 | 8.493 | 8.505 | 1,154,599 | -0.03(-0.40%) |
Nov 29, 2006 | 8.466 | 8.564 | 8.466 | 8.539 | 950,585 | +0.08(+0.94%) |
Nov 28, 2006 | 8.454 | 8.472 | 8.405 | 8.460 | 1,047,171 | +0.02(+0.19%) |
Nov 27, 2006 | 8.527 | 8.527 | 8.432 | 8.444 | 1,007,256 | -0.10(-1.16%) |
Nov 24, 2006 | 8.521 | 8.564 | 8.513 | 8.543 | 272,018 | -0.01(-0.17%) |
Nov 22, 2006 | 8.541 | 8.572 | 8.517 | 8.557 | 2,272,239 | +0.01(+0.14%) |
Nov 21, 2006 | 8.545 | 8.562 | 8.517 | 8.545 | 974,239 | +0.00(+0.02%) |
Nov 20, 2006 | 8.667 | 8.691 | 8.527 | 8.543 | 1,611,905 | -0.14(-1.64%) |
Nov 17, 2006 | 8.677 | 8.685 | 8.588 | 8.685 | 1,034,852 | +0.01(+0.12%) |
Nov 16, 2006 | 8.626 | 8.677 | 8.612 | 8.675 | 728,831 | +0.08(+0.87%) |
Nov 15, 2006 | 8.576 | 8.614 | 8.576 | 8.600 | 1,030,909 | +0.04(+0.52%) |
Nov 14, 2006 | 8.466 | 8.557 | 8.444 | 8.555 | 1,263,505 | +0.07(+0.81%) |
Nov 13, 2006 | 8.490 | 8.517 | 8.460 | 8.486 | 660,827 | +0.01(+0.12%) |
Nov 10, 2006 | 8.462 | 8.523 | 8.442 | 8.476 | 901,306 | +0.01(+0.14%) |
Nov 09, 2006 | 8.505 | 8.505 | 8.361 | 8.464 | 1,190,572 | -0.06(-0.67%) |
Nov 08, 2006 | 8.482 | 8.521 | 8.421 | 8.521 | 1,074,767 | +0.03(+0.31%) |
Nov 07, 2006 | 8.572 | 8.720 | 8.436 | 8.495 | 2,669,918 | +0.15(+1.77%) |
Nov 06, 2006 | 8.271 | 8.470 | 8.271 | 8.346 | 872,232 | +0.10(+1.18%) |
Nov 03, 2006 | 8.223 | 8.277 | 8.204 | 8.249 | 1,005,284 | +0.03(+0.40%) |
Nov 02, 2006 | 8.164 | 8.237 | 8.139 | 8.217 | 777,617 | -0.01(-0.15%) |
Nov 01, 2006 | 8.247 | 8.300 | 8.198 | 8.229 | 992,965 | -0.00(-0.05%) |
Oct 31, 2006 | 8.249 | 8.263 | 8.176 | 8.233 | 1,749,392 | -0.03(-0.39%) |
Oct 30, 2006 | 8.233 | 8.284 | 8.208 | 8.265 | 862,869 | -0.01(-0.07%) |
Oct 27, 2006 | 8.239 | 8.322 | 8.200 | 8.271 | 699,757 | +0.03(+0.37%) |
Oct 26, 2006 | 8.200 | 8.247 | 8.174 | 8.241 | 902,292 | +0.04(+0.49%) |
Oct 25, 2006 | 8.162 | 8.233 | 8.158 | 8.200 | 948,121 | +0.02(+0.20%) |
Oct 24, 2006 | 8.176 | 8.192 | 8.135 | 8.184 | 1,313,769 | -0.02(-0.20%) |
Oct 23, 2006 | 8.141 | 8.210 | 8.107 | 8.200 | 1,380,295 | +0.03(+0.35%) |
Oct 20, 2006 | 8.074 | 8.212 | 8.058 | 8.172 | 2,288,994 | +0.09(+1.08%) |
Oct 19, 2006 | 8.054 | 8.085 | 7.955 | 8.085 | 1,022,532 | +0.03(+0.40%) |
Oct 18, 2006 | 7.987 | 8.111 | 7.959 | 8.052 | 2,471,818 | +0.06(+0.79%) |
Oct 17, 2006 | 7.896 | 8.018 | 7.865 | 7.989 | 2,251,049 | +0.07(+0.85%) |
Oct 16, 2006 | 7.975 | 7.975 | 7.912 | 7.922 | 717,497 | -0.05(-0.66%) |
Oct 13, 2006 | 7.987 | 8.052 | 7.934 | 7.975 | 584,445 | -0.02(-0.20%) |
Oct 12, 2006 | 7.939 | 7.991 | 7.904 | 7.991 | 1,229,010 | +0.08(+1.00%) |
Oct 11, 2006 | 7.973 | 8.001 | 7.886 | 7.912 | 1,721,304 | -0.08(-1.04%) |
Oct 10, 2006 | 7.955 | 8.026 | 7.934 | 7.995 | 1,084,623 | +0.04(+0.56%) |
Oct 09, 2006 | 7.912 | 7.973 | 7.870 | 7.951 | 507,077 | +0.02(+0.31%) |
Oct 06, 2006 | 8.016 | 8.022 | 7.912 | 7.926 | 902,785 | -0.09(-1.11%) |
Oct 05, 2006 | 7.995 | 8.048 | 7.995 | 8.016 | 918,554 | +0.00(+0.00%) |
Oct 04, 2006 | 7.924 | 8.046 | 7.924 | 8.016 | 726,860 | +0.07(+0.89%) |
Oct 03, 2006 | 7.914 | 8.008 | 7.914 | 7.945 | 687,437 | +0.03(+0.41%) |
Oct 02, 2006 | 7.934 | 8.005 | 7.902 | 7.912 | 750,021 | -0.02(-0.31%) |
Sep 29, 2006 | 7.991 | 8.022 | 7.932 | 7.936 | 1,211,762 | -0.06(-0.71%) |
Sep 28, 2006 | 8.008 | 8.020 | 7.959 | 7.993 | 871,246 | +0.01(+0.18%) |
Sep 27, 2006 | 7.843 | 8.036 | 7.843 | 7.979 | 1,904,620 | +0.14(+1.76%) |
Sep 26, 2006 | 7.857 | 7.934 | 7.829 | 7.841 | 519,890 | -0.04(-0.54%) |
Sep 25, 2006 | 7.821 | 7.900 | 7.780 | 7.884 | 1,366,990 | +0.09(+1.12%) |
Sep 22, 2006 | 7.829 | 7.853 | 7.770 | 7.796 | 470,118 | -0.05(-0.67%) |
Sep 21, 2006 | 7.859 | 7.867 | 7.833 | 7.849 | 1,105,813 | +0.01(+0.18%) |
Sep 20, 2006 | 7.825 | 7.845 | 7.786 | 7.835 | 590,358 | +0.04(+0.47%) |
Sep 19, 2006 | 7.734 | 7.813 | 7.721 | 7.799 | 1,030,909 | +0.07(+0.89%) |
Sep 18, 2006 | 7.790 | 7.794 | 7.711 | 7.730 | 841,186 | -0.06(-0.78%) |
Sep 15, 2006 | 7.794 | 7.807 | 7.768 | 7.790 | 879,131 | +0.02(+0.31%) |
Sep 14, 2006 | 7.762 | 7.772 | 7.723 | 7.766 | 733,266 | -0.00(-0.03%) |
Sep 13, 2006 | 7.894 | 7.906 | 7.752 | 7.768 | 1,287,651 | -0.14(-1.82%) |
Sep 12, 2006 | 7.892 | 7.926 | 7.884 | 7.912 | 831,331 | +0.02(+0.23%) |
Sep 11, 2006 | 7.857 | 7.910 | 7.855 | 7.894 | 859,912 | +0.02(+0.26%) |
Sep 08, 2006 | 7.910 | 7.912 | 7.861 | 7.874 | 644,072 | -0.02(-0.28%) |
Sep 07, 2006 | 7.841 | 7.910 | 7.801 | 7.896 | 1,979,524 | +0.05(+0.67%) |
Sep 06, 2006 | 7.823 | 7.855 | 7.813 | 7.843 | 990,994 | +0.00(+0.03%) |
Sep 05, 2006 | 7.813 | 7.853 | 7.807 | 7.841 | 708,134 | +0.02(+0.23%) |
Sep 01, 2006 | 7.819 | 7.839 | 7.801 | 7.823 | 470,611 | +0.01(+0.13%) |
Aug 31, 2006 | 7.691 | 7.813 | 7.671 | 7.813 | 1,064,419 | +0.12(+1.61%) |
Aug 30, 2006 | 7.709 | 7.746 | 7.661 | 7.689 | 870,754 | -0.01(-0.18%) |
Aug 29, 2006 | 7.650 | 7.707 | 7.610 | 7.703 | 737,208 | +0.07(+0.90%) |
Aug 28, 2006 | 7.600 | 7.650 | 7.600 | 7.634 | 593,315 | +0.02(+0.32%) |
Aug 25, 2006 | 7.592 | 7.636 | 7.579 | 7.610 | 1,230,488 | -0.00(-0.03%) |
Aug 24, 2006 | 7.585 | 7.616 | 7.559 | 7.612 | 1,668,575 | +0.05(+0.64%) |
Aug 23, 2006 | 7.626 | 7.669 | 7.539 | 7.563 | 1,381,281 | -0.05(-0.61%) |
Aug 22, 2006 | 7.585 | 7.612 | 7.561 | 7.610 | 1,124,046 | +0.03(+0.46%) |
Aug 21, 2006 | 7.598 | 7.602 | 7.563 | 7.575 | 1,396,064 | -0.02(-0.24%) |
Aug 18, 2006 | 7.620 | 7.652 | 7.565 | 7.594 | 1,531,581 | -0.04(-0.51%) |
Aug 17, 2006 | 7.650 | 7.663 | 7.622 | 7.632 | 742,136 | -0.05(-0.61%) |
Aug 16, 2006 | 7.752 | 7.760 | 7.669 | 7.679 | 947,628 | -0.07(-0.86%) |
Aug 15, 2006 | 7.648 | 7.754 | 7.642 | 7.746 | 1,050,621 | +0.15(+1.95%) |
Aug 14, 2006 | 7.610 | 7.638 | 7.585 | 7.598 | 758,891 | +0.01(+0.19%) |
Aug 11, 2006 | 7.661 | 7.671 | 7.529 | 7.583 | 786,980 | -0.08(-1.01%) |
Aug 10, 2006 | 7.618 | 7.685 | 7.600 | 7.661 | 1,066,390 | +0.01(+0.11%) |
Aug 09, 2006 | 7.569 | 7.717 | 7.569 | 7.652 | 2,637,394 | +0.11(+1.51%) |
Aug 08, 2006 | 7.646 | 7.648 | 7.506 | 7.539 | 2,982,838 | -0.11(-1.46%) |
Aug 07, 2006 | 7.549 | 7.650 | 7.533 | 7.650 | 860,898 | +0.08(+1.05%) |
Aug 04, 2006 | 7.610 | 7.616 | 7.537 | 7.571 | 1,160,512 | -0.01(-0.11%) |
Aug 03, 2006 | 7.454 | 7.579 | 7.454 | 7.579 | 1,072,796 | +0.12(+1.55%) |
Aug 02, 2006 | 7.411 | 7.478 | 7.411 | 7.464 | 1,201,906 | +0.08(+1.04%) |
Aug 01, 2006 | 7.395 | 7.403 | 7.352 | 7.387 | 823,446 | -0.02(-0.27%) |
Jul 31, 2006 | 7.409 | 7.409 | 7.342 | 7.407 | 1,345,800 | -0.02(-0.25%) |
Jul 28, 2006 | 7.366 | 7.449 | 7.366 | 7.425 | 825,910 | +0.07(+0.94%) |
Jul 27, 2006 | 7.413 | 7.494 | 7.342 | 7.356 | 785,994 | -0.05(-0.71%) |
Jul 26, 2006 | 7.427 | 7.427 | 7.346 | 7.409 | 848,578 | -0.02(-0.22%) |
Jul 25, 2006 | 7.411 | 7.454 | 7.360 | 7.425 | 866,319 | +0.00(+0.00%) |
Jul 24, 2006 | 7.326 | 7.429 | 7.326 | 7.425 | 1,213,733 | +0.10(+1.30%) |
Jul 21, 2006 | 7.326 | 7.346 | 7.311 | 7.330 | 1,016,126 | -0.00(-0.06%) |
Jul 20, 2006 | 7.378 | 7.383 | 7.224 | 7.334 | 1,203,385 | -0.05(-0.69%) |
Jul 19, 2006 | 7.245 | 7.393 | 7.245 | 7.385 | 1,345,307 | +0.14(+1.90%) |
Jul 18, 2006 | 7.224 | 7.249 | 7.165 | 7.247 | 1,840,065 | +0.04(+0.53%) |
Jul 17, 2006 | 7.155 | 7.236 | 7.149 | 7.208 | 2,016,483 | +0.04(+0.51%) |
Jul 14, 2006 | 7.249 | 7.249 | 7.133 | 7.171 | 1,812,962 | -0.07(-1.01%) |
Jul 13, 2006 | 7.285 | 7.285 | 7.192 | 7.245 | 2,222,961 | -0.04(-0.56%) |
Jul 12, 2006 | 7.305 | 7.334 | 7.251 | 7.285 | 3,301,671 | -0.07(-0.99%) |
Jul 11, 2006 | 7.336 | 7.364 | 7.303 | 7.358 | 1,420,704 | -0.01(-0.08%) |
Jul 10, 2006 | 7.358 | 7.449 | 7.344 | 7.364 | 785,502 | +0.00(+0.00%) |
Jul 07, 2006 | 7.316 | 7.417 | 7.309 | 7.364 | 1,519,754 | +0.04(+0.55%) |
Jul 06, 2006 | 7.255 | 7.350 | 7.255 | 7.324 | 650,478 | +0.05(+0.67%) |
Jul 05, 2006 | 7.391 | 7.421 | 7.271 | 7.275 | 969,804 | -0.11(-1.46%) |
Jul 03, 2006 | 7.387 | 7.391 | 7.328 | 7.383 | 215,840 | -0.01(-0.11%) |
Jun 30, 2006 | 7.316 | 7.423 | 7.307 | 7.391 | 2,368,825 | +0.06(+0.83%) |
Jun 29, 2006 | 7.245 | 7.330 | 7.238 | 7.330 | 848,085 | +0.11(+1.57%) |
Jun 28, 2006 | 7.214 | 7.228 | 7.184 | 7.216 | 1,422,675 | +0.01(+0.17%) |
Jun 27, 2006 | 7.218 | 7.236 | 7.186 | 7.204 | 1,693,708 | -0.01(-0.20%) |
Jun 26, 2006 | 7.176 | 7.220 | 7.157 | 7.218 | 763,819 | +0.04(+0.54%) |
Jun 23, 2006 | 7.133 | 7.226 | 7.102 | 7.180 | 851,042 | +0.03(+0.37%) |
Jun 22, 2006 | 7.117 | 7.171 | 7.104 | 7.153 | 1,263,012 | -0.03(-0.37%) |
Jun 21, 2006 | 7.129 | 7.216 | 7.113 | 7.180 | 1,124,046 | +0.07(+1.00%) |
Jun 20, 2006 | 7.141 | 7.159 | 7.096 | 7.109 | 1,197,471 | -0.01(-0.14%) |
Jun 19, 2006 | 7.090 | 7.163 | 7.048 | 7.119 | 1,689,765 | +0.02(+0.34%) |
Jun 16, 2006 | 7.178 | 7.210 | 7.082 | 7.094 | 2,163,826 | -0.05(-0.74%) |
Jun 15, 2006 | 7.151 | 7.163 | 7.052 | 7.147 | 1,357,627 | +0.01(+0.14%) |
Jun 14, 2006 | 7.226 | 7.253 | 7.058 | 7.137 | 1,286,173 | -0.09(-1.24%) |
Jun 13, 2006 | 7.212 | 7.301 | 7.176 | 7.226 | 2,218,033 | -0.00(-0.06%) |
Jun 12, 2006 | 7.291 | 7.301 | 7.218 | 7.230 | 1,035,344 | -0.06(-0.86%) |
Jun 09, 2006 | 7.338 | 7.350 | 7.293 | 7.293 | 655,406 | -0.03(-0.42%) |
Jun 08, 2006 | 7.305 | 7.360 | 7.249 | 7.324 | 1,303,420 | +0.02(+0.22%) |
Jun 07, 2006 | 7.245 | 7.380 | 7.238 | 7.307 | 1,303,913 | +0.08(+1.09%) |
Jun 06, 2006 | 7.228 | 7.263 | 7.202 | 7.228 | 584,937 | -0.00(-0.06%) |
Jun 05, 2006 | 7.295 | 7.336 | 7.184 | 7.232 | 1,013,662 | -0.07(-1.00%) |
Jun 02, 2006 | 7.356 | 7.380 | 7.245 | 7.305 | 1,370,439 | -0.04(-0.61%) |
Jun 01, 2006 | 7.336 | 7.403 | 7.316 | 7.350 | 1,800,149 | +0.01(+0.19%) |
May 31, 2006 | 7.350 | 7.413 | 7.273 | 7.336 | 1,399,514 | +0.00(+0.00%) |
May 30, 2006 | 7.439 | 7.445 | 7.336 | 7.336 | 376,489 | -0.10(-1.39%) |
May 26, 2006 | 7.437 | 7.478 | 7.380 | 7.439 | 767,268 | +0.03(+0.38%) |
May 25, 2006 | 7.447 | 7.462 | 7.385 | 7.411 | 1,051,606 | +0.01(+0.11%) |
May 24, 2006 | 7.397 | 7.411 | 7.346 | 7.403 | 2,547,214 | +0.01(+0.08%) |
May 23, 2006 | 7.366 | 7.480 | 7.344 | 7.397 | 2,558,056 | +0.07(+0.91%) |
May 22, 2006 | 7.350 | 7.443 | 7.320 | 7.330 | 1,798,178 | -0.06(-0.85%) |
May 19, 2006 | 7.454 | 7.474 | 7.356 | 7.393 | 2,299,835 | -0.04(-0.55%) |
May 18, 2006 | 7.484 | 7.525 | 7.431 | 7.433 | 1,643,443 | -0.06(-0.79%) |
May 17, 2006 | 7.545 | 7.592 | 7.486 | 7.492 | 1,785,366 | -0.08(-1.07%) |
May 16, 2006 | 7.529 | 7.636 | 7.498 | 7.573 | 2,441,758 | +0.10(+1.28%) |
May 15, 2006 | 7.437 | 7.508 | 7.407 | 7.478 | 1,165,933 | +0.01(+0.16%) |
May 12, 2006 | 7.567 | 7.596 | 7.464 | 7.466 | 1,667,097 | -0.14(-1.89%) |
May 11, 2006 | 7.624 | 7.679 | 7.596 | 7.610 | 1,214,226 | -0.04(-0.50%) |
May 10, 2006 | 7.654 | 7.754 | 7.636 | 7.648 | 1,612,891 | -0.04(-0.55%) |
May 09, 2006 | 7.691 | 7.821 | 7.630 | 7.691 | 3,804,806 | +0.13(+1.72%) |
May 08, 2006 | 7.484 | 7.589 | 7.454 | 7.561 | 1,370,439 | +0.08(+1.03%) |
May 05, 2006 | 7.356 | 7.494 | 7.334 | 7.484 | 990,008 | +0.14(+1.96%) |
May 04, 2006 | 7.336 | 7.419 | 7.336 | 7.340 | 989,022 | +0.03(+0.47%) |
May 03, 2006 | 7.226 | 7.336 | 7.131 | 7.305 | 1,361,076 | +0.08(+1.10%) |
May 02, 2006 | 7.184 | 7.236 | 7.161 | 7.226 | 1,782,902 | +0.04(+0.56%) |
May 01, 2006 | 7.427 | 7.435 | 7.186 | 7.186 | 1,639,994 | -0.26(-3.44%) |
Apr 28, 2006 | 7.399 | 7.449 | 7.372 | 7.441 | 687,930 | +0.01(+0.08%) |
Apr 27, 2006 | 7.346 | 7.458 | 7.334 | 7.435 | 822,461 | +0.07(+0.94%) |
Apr 26, 2006 | 7.356 | 7.401 | 7.342 | 7.366 | 882,581 | +0.02(+0.25%) |
Apr 25, 2006 | 7.318 | 7.356 | 7.299 | 7.348 | 1,504,477 | +0.01(+0.08%) |
Apr 24, 2006 | 7.366 | 7.395 | 7.305 | 7.342 | 723,903 | -0.02(-0.33%) |
Apr 21, 2006 | 7.498 | 7.510 | 7.326 | 7.366 | 1,931,724 | -0.10(-1.39%) |
Apr 20, 2006 | 7.419 | 7.470 | 7.413 | 7.470 | 719,961 | +0.03(+0.44%) |
Apr 19, 2006 | 7.316 | 7.437 | 7.311 | 7.437 | 1,329,045 | +0.12(+1.64%) |
Apr 18, 2006 | 7.297 | 7.322 | 7.275 | 7.318 | 1,740,029 | +0.02(+0.31%) |
Apr 17, 2006 | 7.251 | 7.297 | 7.240 | 7.295 | 646,536 | +0.02(+0.22%) |
Apr 13, 2006 | 7.316 | 7.338 | 7.249 | 7.279 | 493,772 | -0.04(-0.50%) |
Apr 12, 2006 | 7.259 | 7.318 | 7.259 | 7.316 | 872,725 | +0.06(+0.78%) |
Apr 11, 2006 | 7.186 | 7.269 | 7.176 | 7.259 | 1,277,796 | +0.05(+0.76%) |
Apr 10, 2006 | 7.255 | 7.257 | 7.173 | 7.204 | 1,232,952 | -0.02(-0.28%) |
Apr 07, 2006 | 7.305 | 7.326 | 7.186 | 7.224 | 819,011 | -0.05(-0.75%) |
Apr 06, 2006 | 7.376 | 7.376 | 7.214 | 7.279 | 1,011,198 | -0.08(-1.05%) |
Apr 05, 2006 | 7.417 | 7.421 | 7.295 | 7.356 | 683,495 | -0.05(-0.74%) |
Apr 04, 2006 | 7.387 | 7.454 | 7.342 | 7.411 | 1,150,164 | -0.02(-0.33%) |
Apr 03, 2006 | 7.504 | 7.525 | 7.435 | 7.435 | 1,427,603 | -0.06(-0.76%) |
Mar 31, 2006 | 7.600 | 7.608 | 7.474 | 7.492 | 1,803,599 | -0.11(-1.47%) |
Mar 30, 2006 | 7.589 | 7.608 | 7.551 | 7.604 | 860,898 | +0.01(+0.19%) |
Mar 29, 2006 | 7.549 | 7.630 | 7.531 | 7.589 | 1,184,659 | +0.06(+0.75%) |
Mar 28, 2006 | 7.555 | 7.583 | 7.508 | 7.533 | 878,638 | -0.02(-0.30%) |
Mar 27, 2006 | 7.612 | 7.644 | 7.541 | 7.555 | 695,322 | -0.06(-0.75%) |
Mar 24, 2006 | 7.583 | 7.612 | 7.549 | 7.612 | 506,584 | +0.03(+0.40%) |
Mar 23, 2006 | 7.549 | 7.608 | 7.539 | 7.581 | 819,504 | +0.01(+0.16%) |
Mar 22, 2006 | 7.494 | 7.587 | 7.454 | 7.569 | 1,126,510 | +0.09(+1.22%) |
Mar 21, 2006 | 7.468 | 7.545 | 7.439 | 7.478 | 1,024,010 | -0.00(-0.05%) |
Mar 20, 2006 | 7.488 | 7.559 | 7.443 | 7.482 | 890,465 | -0.03(-0.43%) |
Mar 17, 2006 | 7.508 | 7.543 | 7.488 | 7.514 | 1,498,564 | +0.00(+0.03%) |
Mar 16, 2006 | 7.437 | 7.539 | 7.417 | 7.512 | 2,185,509 | +0.11(+1.42%) |
Mar 15, 2006 | 7.360 | 7.421 | 7.350 | 7.407 | 1,070,825 | +0.05(+0.72%) |
Mar 14, 2006 | 7.338 | 7.364 | 7.285 | 7.354 | 1,313,276 | +0.02(+0.25%) |
Mar 13, 2006 | 7.378 | 7.407 | 7.330 | 7.336 | 1,372,903 | -0.04(-0.50%) |
Mar 10, 2006 | 7.336 | 7.407 | 7.307 | 7.372 | 1,260,548 | +0.06(+0.83%) |
Mar 09, 2006 | 7.196 | 7.364 | 7.163 | 7.311 | 2,626,553 | +0.19(+2.68%) |
Mar 08, 2006 | 7.082 | 7.167 | 7.060 | 7.121 | 762,341 | +0.02(+0.23%) |
Mar 07, 2006 | 7.088 | 7.139 | 7.058 | 7.104 | 1,024,010 | +0.01(+0.17%) |
Mar 06, 2006 | 7.135 | 7.135 | 7.062 | 7.092 | 1,069,347 | +0.03(+0.37%) |
Mar 03, 2006 | 7.113 | 7.147 | 7.060 | 7.066 | 812,605 | -0.05(-0.66%) |
Mar 02, 2006 | 6.991 | 7.139 | 6.979 | 7.113 | 1,282,723 | +0.09(+1.27%) |
Mar 01, 2006 | 7.044 | 7.092 | 7.001 | 7.023 | 2,322,996 | +0.02(+0.23%) |
Feb 28, 2006 | 7.015 | 7.056 | 6.952 | 7.007 | 1,866,676 | -0.01(-0.12%) |
Feb 27, 2006 | 7.151 | 7.151 | 7.001 | 7.015 | 2,856,684 | -0.12(-1.71%) |
Feb 24, 2006 | 7.015 | 7.137 | 7.001 | 7.137 | 1,687,301 | +0.12(+1.74%) |
Feb 23, 2006 | 7.078 | 7.115 | 6.999 | 7.015 | 1,346,293 | -0.09(-1.23%) |
Feb 22, 2006 | 7.061 | 7.111 | 7.050 | 7.102 | 1,062,941 | +0.04(+0.60%) |
Feb 21, 2006 | 7.031 | 7.060 | 6.969 | 7.060 | 2,658,584 | +0.02(+0.26%) |
Feb 17, 2006 | 6.975 | 7.042 | 6.952 | 7.042 | 1,857,806 | +0.08(+1.14%) |
Feb 16, 2006 | 6.800 | 6.975 | 6.778 | 6.962 | 2,287,516 | +0.19(+2.76%) |
Feb 15, 2006 | 6.757 | 6.818 | 6.731 | 6.776 | 2,489,065 | +0.05(+0.69%) |
Feb 14, 2006 | 6.745 | 6.796 | 6.727 | 6.729 | 1,249,707 | -0.01(-0.15%) |
Feb 13, 2006 | 6.747 | 6.786 | 6.721 | 6.739 | 716,019 | -0.03(-0.39%) |
Feb 10, 2006 | 6.737 | 6.810 | 6.705 | 6.766 | 1,263,012 | +0.01(+0.18%) |
Feb 09, 2006 | 6.796 | 6.837 | 6.747 | 6.753 | 1,173,325 | -0.03(-0.42%) |
Feb 08, 2006 | 6.902 | 6.940 | 6.709 | 6.782 | 3,233,666 | +0.02(+0.36%) |
Feb 07, 2006 | 7.159 | 7.159 | 6.686 | 6.757 | 6,443,679 | -0.58(-7.96%) |
Feb 06, 2006 | 7.336 | 7.387 | 7.305 | 7.342 | 1,046,679 | +0.01(+0.19%) |
Feb 03, 2006 | 7.346 | 7.449 | 7.316 | 7.328 | 1,123,061 | -0.02(-0.22%) |
Feb 02, 2006 | 7.378 | 7.413 | 7.342 | 7.344 | 1,207,820 | -0.04(-0.60%) |
Feb 01, 2006 | 7.462 | 7.462 | 7.342 | 7.389 | 2,863,583 | -0.08(-1.06%) |
Jan 31, 2006 | 7.133 | 7.545 | 7.133 | 7.468 | 4,841,137 | +0.44(+6.33%) |
Jan 30, 2006 | 7.082 | 7.092 | 6.995 | 7.023 | 1,005,284 | -0.08(-1.09%) |
Jan 27, 2006 | 7.102 | 7.173 | 7.082 | 7.100 | 1,798,178 | +0.01(+0.11%) |
Jan 26, 2006 | 7.031 | 7.102 | 7.007 | 7.092 | 2,285,052 | +0.10(+1.45%) |
Jan 25, 2006 | 6.908 | 7.023 | 6.881 | 6.991 | 2,255,484 | +0.09(+1.32%) |
Jan 24, 2006 | 6.904 | 6.924 | 6.839 | 6.900 | 1,349,742 | +0.04(+0.53%) |
Jan 23, 2006 | 6.808 | 6.920 | 6.747 | 6.863 | 1,181,702 | +0.05(+0.80%) |
Jan 20, 2006 | 6.893 | 6.908 | 6.808 | 6.808 | 1,177,760 | -0.11(-1.53%) |
Jan 19, 2006 | 6.737 | 6.918 | 6.737 | 6.914 | 1,445,343 | +0.22(+3.21%) |
Jan 18, 2006 | 6.648 | 6.717 | 6.648 | 6.699 | 829,360 | +0.01(+0.15%) |
Jan 17, 2006 | 6.686 | 6.717 | 6.636 | 6.688 | 791,908 | -0.04(-0.60%) |
Jan 13, 2006 | 6.717 | 6.812 | 6.703 | 6.729 | 737,701 | +0.03(+0.39%) |
Jan 12, 2006 | 6.788 | 6.788 | 6.686 | 6.703 | 984,095 | -0.10(-1.40%) |
Jan 11, 2006 | 6.764 | 6.812 | 6.749 | 6.798 | 873,710 | +0.02(+0.36%) |
Jan 10, 2006 | 6.727 | 6.780 | 6.697 | 6.774 | 1,461,605 | +0.04(+0.66%) |
Jan 09, 2006 | 6.717 | 6.749 | 6.705 | 6.729 | 864,840 | -0.02(-0.27%) |
Jan 06, 2006 | 6.764 | 6.786 | 6.721 | 6.747 | 829,852 | -0.01(-0.21%) |
Jan 05, 2006 | 6.814 | 6.829 | 6.755 | 6.762 | 898,350 | -0.06(-0.95%) |
Jan 04, 2006 | 6.814 | 6.861 | 6.792 | 6.826 | 1,039,780 | +0.03(+0.39%) |
Jan 03, 2006 | 6.723 | 6.810 | 6.658 | 6.800 | 2,017,468 | +0.10(+1.45%) |
Dec 30, 2005 | 6.686 | 6.735 | 6.640 | 6.703 | 926,931 | -0.03(-0.39%) |
Dec 29, 2005 | 6.768 | 6.784 | 6.691 | 6.729 | 653,435 | -0.03(-0.51%) |
Dec 28, 2005 | 6.670 | 6.778 | 6.670 | 6.764 | 571,632 | +0.09(+1.40%) |
Dec 27, 2005 | 6.760 | 6.800 | 6.670 | 6.670 | 717,990 | -0.11(-1.65%) |
Dec 23, 2005 | 6.739 | 6.788 | 6.719 | 6.782 | 630,767 | +0.06(+0.88%) |
Dec 22, 2005 | 6.745 | 6.768 | 6.676 | 6.723 | 708,627 | -0.02(-0.27%) |
Dec 21, 2005 | 6.676 | 6.741 | 6.668 | 6.741 | 1,250,692 | +0.09(+1.37%) |
Dec 20, 2005 | 6.693 | 6.727 | 6.642 | 6.650 | 962,412 | -0.05(-0.82%) |
Dec 19, 2005 | 6.646 | 6.721 | 6.634 | 6.705 | 2,954,256 | +0.07(+1.04%) |
Dec 16, 2005 | 6.727 | 6.770 | 6.632 | 6.636 | 1,676,460 | -0.08(-1.15%) |
Dec 15, 2005 | 6.780 | 6.800 | 6.684 | 6.713 | 1,431,052 | -0.07(-0.99%) |
Dec 14, 2005 | 6.875 | 6.875 | 6.737 | 6.780 | 1,671,532 | -0.10(-1.39%) |
Dec 13, 2005 | 6.662 | 6.889 | 6.656 | 6.875 | 1,882,445 | +0.20(+3.04%) |
Dec 12, 2005 | 6.670 | 6.715 | 6.652 | 6.672 | 1,459,634 | +0.00(+0.06%) |
Dec 09, 2005 | 6.762 | 6.788 | 6.626 | 6.668 | 1,418,733 | -0.10(-1.47%) |
Dec 08, 2005 | 6.772 | 6.816 | 6.741 | 6.768 | 1,072,796 | -0.01(-0.09%) |
Dec 07, 2005 | 6.820 | 6.833 | 6.735 | 6.774 | 1,438,937 | -0.04(-0.65%) |
Dec 06, 2005 | 6.839 | 6.853 | 6.802 | 6.818 | 1,530,102 | +0.01(+0.09%) |
Dec 05, 2005 | 6.784 | 6.822 | 6.755 | 6.812 | 1,541,929 | +0.01(+0.21%) |
Dec 02, 2005 | 6.753 | 6.798 | 6.693 | 6.798 | 1,088,565 | +0.04(+0.66%) |