Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.03 | 10.14 | 9.990 | 10.03 | 421,977 | -0.00(-0.01%) |
Dec 28, 2006 | 10.04 | 10.07 | 9.984 | 10.03 | 625,080 | -0.04(-0.41%) |
Dec 27, 2006 | 9.939 | 10.08 | 9.909 | 10.07 | 633,542 | +0.11(+1.09%) |
Dec 26, 2006 | 9.831 | 9.985 | 9.831 | 9.965 | 505,449 | +0.11(+1.13%) |
Dec 22, 2006 | 9.897 | 9.904 | 9.804 | 9.854 | 1,299,397 | -0.02(-0.22%) |
Dec 21, 2006 | 9.807 | 9.932 | 9.802 | 9.875 | 932,427 | +0.03(+0.33%) |
Dec 20, 2006 | 9.900 | 9.937 | 9.751 | 9.843 | 1,695,217 | -0.10(-1.05%) |
Dec 19, 2006 | 10.12 | 10.12 | 9.857 | 9.948 | 1,060,905 | -0.16(-1.54%) |
Dec 18, 2006 | 10.13 | 10.24 | 10.04 | 10.10 | 554,302 | -0.03(-0.32%) |
Dec 15, 2006 | 10.17 | 10.30 | 10.10 | 10.14 | 1,250,930 | -0.05(-0.45%) |
Dec 14, 2006 | 10.10 | 10.22 | 10.02 | 10.18 | 1,050,519 | +0.13(+1.29%) |
Dec 13, 2006 | 10.05 | 10.11 | 10.03 | 10.05 | 2,226,824 | +0.07(+0.69%) |
Dec 12, 2006 | 10.02 | 10.10 | 9.896 | 9.983 | 1,912,938 | -0.03(-0.26%) |
Dec 11, 2006 | 9.840 | 10.03 | 9.814 | 10.01 | 2,368,766 | +0.17(+1.72%) |
Dec 08, 2006 | 9.723 | 9.852 | 9.678 | 9.840 | 2,968,843 | +0.10(+1.02%) |
Dec 07, 2006 | 9.835 | 9.948 | 9.733 | 9.740 | 1,494,807 | -0.11(-1.13%) |
Dec 06, 2006 | 9.918 | 9.918 | 9.757 | 9.851 | 1,280,549 | -0.10(-1.04%) |
Dec 05, 2006 | 9.545 | 9.966 | 9.545 | 9.954 | 2,558,405 | +0.43(+4.56%) |
Dec 04, 2006 | 9.168 | 9.549 | 9.142 | 9.520 | 1,418,643 | +0.32(+3.48%) |
Dec 01, 2006 | 9.183 | 9.304 | 9.142 | 9.200 | 951,660 | +0.08(+0.87%) |
Nov 30, 2006 | 9.042 | 9.173 | 8.975 | 9.120 | 867,034 | +0.07(+0.77%) |
Nov 29, 2006 | 8.926 | 9.076 | 8.926 | 9.051 | 865,111 | +0.22(+2.54%) |
Nov 28, 2006 | 8.882 | 8.882 | 8.739 | 8.827 | 1,152,840 | -0.03(-0.34%) |
Nov 27, 2006 | 9.112 | 9.162 | 8.843 | 8.857 | 939,736 | -0.23(-2.49%) |
Nov 24, 2006 | 9.151 | 9.250 | 9.023 | 9.083 | 523,144 | -0.07(-0.74%) |
Nov 22, 2006 | 9.138 | 9.186 | 9.115 | 9.151 | 1,618,669 | +0.01(+0.13%) |
Nov 21, 2006 | 9.095 | 9.229 | 9.060 | 9.139 | 1,630,978 | -0.04(-0.44%) |
Nov 20, 2006 | 8.952 | 9.195 | 8.949 | 9.179 | 966,278 | +0.18(+1.96%) |
Nov 17, 2006 | 8.960 | 9.003 | 8.852 | 9.003 | 1,184,383 | -0.02(-0.22%) |
Nov 16, 2006 | 8.903 | 9.030 | 8.903 | 9.023 | 1,120,913 | +0.14(+1.59%) |
Nov 15, 2006 | 8.835 | 8.947 | 8.763 | 8.881 | 1,323,247 | -0.04(-0.48%) |
Nov 14, 2006 | 8.822 | 8.925 | 8.798 | 8.924 | 1,697,525 | +0.12(+1.41%) |
Nov 13, 2006 | 8.869 | 8.874 | 8.683 | 8.800 | 705,090 | -0.08(-0.90%) |
Nov 10, 2006 | 8.759 | 8.880 | 8.681 | 8.880 | 1,047,442 | +0.14(+1.63%) |
Nov 09, 2006 | 8.861 | 8.885 | 8.711 | 8.737 | 1,144,762 | -0.11(-1.23%) |
Nov 08, 2006 | 8.616 | 8.852 | 8.590 | 8.847 | 1,065,906 | +0.16(+1.80%) |
Nov 07, 2006 | 8.735 | 8.908 | 8.666 | 8.690 | 1,226,311 | -0.04(-0.47%) |
Nov 06, 2006 | 8.544 | 8.761 | 8.537 | 8.731 | 937,812 | +0.23(+2.76%) |
Nov 03, 2006 | 8.488 | 8.518 | 8.450 | 8.496 | 573,535 | +0.04(+0.44%) |
Nov 02, 2006 | 8.484 | 8.496 | 8.388 | 8.458 | 1,172,843 | -0.03(-0.30%) |
Nov 01, 2006 | 8.378 | 8.679 | 8.373 | 8.484 | 2,788,435 | +0.10(+1.25%) |
Oct 31, 2006 | 8.302 | 8.393 | 8.279 | 8.379 | 2,220,670 | +0.12(+1.41%) |
Oct 30, 2006 | 8.510 | 8.510 | 8.167 | 8.263 | 2,718,811 | -0.26(-3.02%) |
Oct 27, 2006 | 8.592 | 8.646 | 8.502 | 8.520 | 752,789 | -0.10(-1.11%) |
Oct 26, 2006 | 8.534 | 8.620 | 8.478 | 8.615 | 1,059,751 | +0.09(+1.01%) |
Oct 25, 2006 | 8.467 | 8.553 | 8.458 | 8.530 | 1,047,442 | +0.08(+0.95%) |
Oct 24, 2006 | 8.595 | 8.605 | 8.418 | 8.449 | 1,801,385 | -0.12(-1.46%) |
Oct 23, 2006 | 8.514 | 8.605 | 8.489 | 8.574 | 1,417,874 | +0.04(+0.45%) |
Oct 20, 2006 | 8.653 | 8.672 | 8.498 | 8.536 | 1,426,721 | -0.12(-1.37%) |
Oct 19, 2006 | 8.688 | 8.722 | 8.645 | 8.654 | 782,408 | -0.01(-0.14%) |
Oct 18, 2006 | 8.722 | 8.761 | 8.619 | 8.666 | 1,130,145 | +0.02(+0.26%) |
Oct 17, 2006 | 8.774 | 8.774 | 8.533 | 8.644 | 1,582,895 | -0.19(-2.16%) |
Oct 16, 2006 | 8.791 | 8.878 | 8.791 | 8.835 | 1,064,752 | +0.04(+0.44%) |
Oct 13, 2006 | 8.683 | 8.825 | 8.661 | 8.796 | 1,614,438 | +0.12(+1.34%) |
Oct 12, 2006 | 8.543 | 8.698 | 8.527 | 8.679 | 1,423,259 | +0.15(+1.80%) |
Oct 11, 2006 | 8.562 | 8.605 | 8.462 | 8.526 | 1,527,119 | -0.04(-0.42%) |
Oct 10, 2006 | 8.518 | 8.577 | 8.476 | 8.562 | 826,260 | +0.05(+0.53%) |
Oct 09, 2006 | 8.520 | 8.603 | 8.471 | 8.517 | 562,764 | -0.02(-0.23%) |
Oct 06, 2006 | 8.588 | 8.614 | 8.467 | 8.537 | 1,168,227 | -0.10(-1.17%) |
Oct 05, 2006 | 8.557 | 8.674 | 8.527 | 8.639 | 935,504 | +0.04(+0.43%) |
Oct 04, 2006 | 8.322 | 8.613 | 8.269 | 8.601 | 900,885 | +0.30(+3.63%) |
Oct 03, 2006 | 8.346 | 8.351 | 8.253 | 8.300 | 694,704 | -0.07(-0.81%) |
Oct 02, 2006 | 8.449 | 8.506 | 8.341 | 8.367 | 1,115,143 | -0.03(-0.39%) |
Sep 29, 2006 | 8.404 | 8.416 | 8.319 | 8.400 | 790,870 | -0.00(-0.04%) |
Sep 28, 2006 | 8.406 | 8.478 | 8.375 | 8.404 | 665,470 | +0.07(+0.87%) |
Sep 27, 2006 | 8.393 | 8.497 | 8.315 | 8.331 | 1,084,370 | -0.07(-0.80%) |
Sep 26, 2006 | 8.547 | 8.547 | 8.361 | 8.399 | 920,502 | -0.08(-0.99%) |
Sep 25, 2006 | 8.166 | 8.500 | 8.068 | 8.483 | 1,410,181 | +0.33(+3.99%) |
Sep 22, 2006 | 8.362 | 8.362 | 8.122 | 8.157 | 1,123,990 | -0.22(-2.59%) |
Sep 21, 2006 | 8.635 | 8.635 | 8.329 | 8.374 | 1,355,558 | -0.28(-3.27%) |
Sep 20, 2006 | 8.629 | 8.774 | 8.609 | 8.657 | 1,855,623 | +0.04(+0.50%) |
Sep 19, 2006 | 8.544 | 8.635 | 8.520 | 8.614 | 1,693,679 | +0.05(+0.56%) |
Sep 18, 2006 | 8.498 | 8.613 | 8.425 | 8.566 | 641,236 | +0.06(+0.70%) |
Sep 15, 2006 | 8.497 | 8.570 | 8.430 | 8.506 | 655,084 | +0.00(+0.00%) |
Sep 14, 2006 | 8.493 | 8.539 | 8.407 | 8.506 | 1,517,887 | +0.01(+0.14%) |
Sep 13, 2006 | 8.254 | 8.570 | 8.183 | 8.494 | 2,591,487 | +0.21(+2.51%) |
Sep 12, 2006 | 7.938 | 8.287 | 7.938 | 8.286 | 1,698,679 | +0.34(+4.31%) |
Sep 11, 2006 | 7.935 | 7.997 | 7.908 | 7.944 | 1,508,270 | +0.02(+0.21%) |
Sep 08, 2006 | 7.921 | 7.969 | 7.888 | 7.927 | 610,847 | +0.02(+0.21%) |
Sep 07, 2006 | 7.964 | 7.965 | 7.799 | 7.911 | 1,116,682 | -0.07(-0.90%) |
Sep 06, 2006 | 8.094 | 8.095 | 7.920 | 7.983 | 1,177,843 | -0.13(-1.63%) |
Sep 05, 2006 | 8.180 | 8.208 | 8.099 | 8.115 | 747,019 | -0.06(-0.69%) |
Sep 01, 2006 | 8.118 | 8.229 | 8.052 | 8.172 | 1,111,296 | +0.03(+0.40%) |
Aug 31, 2006 | 8.278 | 8.278 | 8.139 | 8.139 | 1,413,643 | -0.07(-0.84%) |
Aug 30, 2006 | 8.037 | 8.254 | 8.028 | 8.208 | 1,290,165 | +0.16(+1.93%) |
Aug 29, 2006 | 7.994 | 8.067 | 7.985 | 8.053 | 1,125,144 | +0.04(+0.53%) |
Aug 28, 2006 | 7.922 | 8.043 | 7.893 | 8.010 | 296,576 | +0.07(+0.84%) |
Aug 25, 2006 | 7.945 | 8.016 | 7.912 | 7.944 | 378,510 | -0.02(-0.28%) |
Aug 24, 2006 | 8.003 | 8.024 | 7.875 | 7.966 | 830,106 | -0.04(-0.52%) |
Aug 23, 2006 | 8.067 | 8.100 | 7.985 | 8.008 | 964,354 | -0.06(-0.73%) |
Aug 22, 2006 | 8.016 | 8.137 | 8.016 | 8.067 | 742,018 | +0.03(+0.41%) |
Aug 21, 2006 | 8.058 | 8.086 | 7.984 | 8.034 | 546,993 | +0.01(+0.09%) |
Aug 18, 2006 | 8.024 | 8.059 | 7.908 | 8.027 | 665,085 | -0.03(-0.37%) |
Aug 17, 2006 | 8.050 | 8.167 | 8.050 | 8.056 | 1,450,955 | +0.01(+0.14%) |
Aug 16, 2006 | 7.978 | 8.053 | 7.929 | 8.045 | 1,287,088 | +0.07(+0.85%) |
Aug 15, 2006 | 7.812 | 7.991 | 7.812 | 7.978 | 1,239,390 | +0.19(+2.40%) |
Aug 14, 2006 | 7.777 | 7.856 | 7.709 | 7.790 | 822,413 | +0.12(+1.54%) |
Aug 11, 2006 | 7.600 | 7.704 | 7.600 | 7.672 | 1,148,224 | +0.05(+0.61%) |
Aug 10, 2006 | 7.556 | 7.646 | 7.556 | 7.626 | 1,262,085 | +0.01(+0.18%) |
Aug 09, 2006 | 7.795 | 7.883 | 7.607 | 7.612 | 3,252,341 | -0.19(-2.41%) |
Aug 08, 2006 | 7.723 | 7.895 | 7.714 | 7.800 | 1,033,209 | +0.06(+0.78%) |
Aug 07, 2006 | 7.764 | 7.771 | 7.678 | 7.739 | 827,029 | -0.11(-1.42%) |
Aug 04, 2006 | 7.842 | 7.951 | 7.802 | 7.851 | 1,749,840 | +0.08(+1.05%) |
Aug 03, 2006 | 7.712 | 7.783 | 7.626 | 7.770 | 1,560,585 | +0.01(+0.17%) |
Aug 02, 2006 | 7.650 | 7.798 | 7.650 | 7.757 | 1,395,179 | +0.13(+1.68%) |
Aug 01, 2006 | 7.549 | 7.649 | 7.516 | 7.628 | 1,231,696 | +0.02(+0.26%) |
Jul 31, 2006 | 7.595 | 7.640 | 7.516 | 7.608 | 1,083,216 | -0.01(-0.11%) |
Jul 28, 2006 | 7.511 | 7.666 | 7.511 | 7.617 | 2,315,297 | +0.13(+1.70%) |
Jul 27, 2006 | 7.575 | 7.625 | 7.443 | 7.490 | 1,591,743 | -0.06(-0.85%) |
Jul 26, 2006 | 7.705 | 7.705 | 7.522 | 7.554 | 1,842,544 | -0.15(-1.97%) |
Jul 25, 2006 | 7.561 | 7.790 | 7.546 | 7.705 | 1,938,710 | +0.15(+2.04%) |
Jul 24, 2006 | 7.305 | 7.619 | 7.305 | 7.551 | 1,796,384 | +0.29(+3.99%) |
Jul 21, 2006 | 7.301 | 7.379 | 7.244 | 7.262 | 1,265,932 | -0.06(-0.83%) |
Jul 20, 2006 | 7.452 | 7.512 | 7.309 | 7.322 | 1,272,086 | -0.18(-2.33%) |
Jul 19, 2006 | 7.187 | 7.534 | 7.171 | 7.497 | 2,531,864 | +0.30(+4.13%) |
Jul 18, 2006 | 7.106 | 7.202 | 6.986 | 7.200 | 2,371,074 | +0.21(+3.01%) |
Jul 17, 2006 | 7.104 | 7.127 | 6.967 | 6.990 | 722,785 | -0.03(-0.40%) |
Jul 14, 2006 | 7.175 | 7.236 | 6.993 | 7.017 | 2,813,053 | -0.14(-1.99%) |
Jul 13, 2006 | 7.450 | 7.450 | 7.119 | 7.159 | 2,046,032 | -0.29(-3.89%) |
Jul 12, 2006 | 7.435 | 7.559 | 7.412 | 7.449 | 1,012,053 | +0.01(+0.07%) |
Jul 11, 2006 | 7.426 | 7.471 | 7.343 | 7.444 | 1,152,071 | +0.02(+0.23%) |
Jul 10, 2006 | 7.370 | 7.539 | 7.361 | 7.426 | 778,176 | +0.08(+1.06%) |
Jul 07, 2006 | 7.604 | 7.604 | 7.322 | 7.348 | 1,629,055 | -0.19(-2.52%) |
Jul 06, 2006 | 7.696 | 7.731 | 7.507 | 7.538 | 2,048,340 | +0.03(+0.45%) |
Jul 05, 2006 | 7.603 | 7.632 | 7.379 | 7.504 | 2,186,434 | -0.10(-1.32%) |
Jul 03, 2006 | 7.341 | 7.712 | 7.341 | 7.605 | 1,953,712 | +0.35(+4.83%) |
Jun 30, 2006 | 7.236 | 7.386 | 7.223 | 7.255 | 2,252,982 | +0.05(+0.73%) |
Jun 29, 2006 | 6.828 | 7.235 | 6.823 | 7.202 | 1,332,863 | +0.38(+5.54%) |
Jun 28, 2006 | 6.694 | 6.827 | 6.679 | 6.824 | 669,316 | +0.12(+1.72%) |
Jun 27, 2006 | 6.857 | 6.905 | 6.697 | 6.709 | 1,224,003 | -0.17(-2.47%) |
Jun 26, 2006 | 6.941 | 6.989 | 6.803 | 6.879 | 555,071 | -0.05(-0.69%) |
Jun 23, 2006 | 6.847 | 6.979 | 6.820 | 6.926 | 1,486,729 | +0.06(+0.85%) |
Jun 22, 2006 | 6.836 | 6.880 | 6.681 | 6.868 | 1,967,945 | +0.03(+0.47%) |
Jun 21, 2006 | 6.641 | 6.880 | 6.618 | 6.836 | 2,134,505 | +0.22(+3.27%) |
Jun 20, 2006 | 6.525 | 6.646 | 6.474 | 6.620 | 1,123,990 | +0.08(+1.26%) |
Jun 19, 2006 | 6.543 | 6.620 | 6.525 | 6.537 | 3,110,399 | +0.02(+0.36%) |
Jun 16, 2006 | 6.543 | 6.614 | 6.492 | 6.514 | 3,942,429 | -0.07(-1.09%) |
Jun 15, 2006 | 6.499 | 6.620 | 6.491 | 6.586 | 8,617,646 | +0.24(+3.80%) |
Jun 14, 2006 | 6.569 | 6.569 | 6.237 | 6.345 | 5,328,762 | -0.16(-2.43%) |
Jun 13, 2006 | 6.651 | 6.750 | 6.410 | 6.503 | 4,553,277 | -0.17(-2.51%) |
Jun 12, 2006 | 7.062 | 7.097 | 6.670 | 6.670 | 2,351,071 | -0.40(-5.67%) |
Jun 09, 2006 | 7.372 | 7.374 | 7.055 | 7.071 | 1,950,250 | -0.25(-3.37%) |
Jun 08, 2006 | 7.328 | 7.358 | 7.020 | 7.318 | 3,362,355 | -0.03(-0.35%) |
Jun 07, 2006 | 7.383 | 7.475 | 7.262 | 7.344 | 1,377,484 | -0.06(-0.82%) |
Jun 06, 2006 | 7.331 | 7.413 | 7.224 | 7.405 | 1,153,225 | +0.02(+0.21%) |
Jun 05, 2006 | 7.643 | 7.643 | 7.352 | 7.389 | 1,168,611 | -0.28(-3.60%) |
Jun 02, 2006 | 7.721 | 7.782 | 7.600 | 7.665 | 824,336 | +0.00(+0.06%) |
Jun 01, 2006 | 7.435 | 7.687 | 7.370 | 7.660 | 1,444,031 | +0.23(+3.04%) |
May 31, 2006 | 7.362 | 7.434 | 7.311 | 7.434 | 2,062,957 | +0.14(+1.97%) |
May 30, 2006 | 7.561 | 7.561 | 7.249 | 7.290 | 2,555,713 | -0.42(-5.45%) |
May 26, 2006 | 7.695 | 7.773 | 7.564 | 7.711 | 2,097,962 | +0.09(+1.18%) |
May 25, 2006 | 7.366 | 7.634 | 7.333 | 7.620 | 2,397,231 | +0.32(+4.42%) |
May 24, 2006 | 7.578 | 7.578 | 7.088 | 7.298 | 4,069,753 | -0.28(-3.72%) |
May 23, 2006 | 7.539 | 7.760 | 7.523 | 7.580 | 3,163,868 | +0.20(+2.75%) |
May 22, 2006 | 7.710 | 7.710 | 7.084 | 7.377 | 3,820,491 | -0.42(-5.38%) |
May 19, 2006 | 7.827 | 7.841 | 7.602 | 7.796 | 1,970,637 | -0.03(-0.40%) |
May 18, 2006 | 7.972 | 8.024 | 7.782 | 7.828 | 1,862,162 | -0.15(-1.88%) |
May 17, 2006 | 8.118 | 8.137 | 7.874 | 7.978 | 3,257,726 | -0.14(-1.72%) |
May 16, 2006 | 8.046 | 8.176 | 8.045 | 8.117 | 1,927,170 | +0.12(+1.53%) |
May 15, 2006 | 8.068 | 8.084 | 7.861 | 7.995 | 1,372,868 | -0.08(-0.96%) |
May 12, 2006 | 8.172 | 8.172 | 7.932 | 8.072 | 1,570,971 | -0.15(-1.82%) |
May 11, 2006 | 8.319 | 8.426 | 8.196 | 8.222 | 967,047 | -0.15(-1.79%) |
May 10, 2006 | 8.413 | 8.423 | 8.312 | 8.372 | 1,222,849 | -0.03(-0.39%) |
May 09, 2006 | 8.388 | 8.432 | 8.371 | 8.405 | 1,717,143 | +0.02(+0.25%) |
May 08, 2006 | 8.349 | 8.467 | 8.345 | 8.384 | 1,003,590 | +0.04(+0.52%) |
May 05, 2006 | 8.315 | 8.361 | 8.250 | 8.341 | 1,188,614 | +0.03(+0.38%) |
May 04, 2006 | 8.319 | 8.414 | 8.267 | 8.309 | 1,018,977 | +0.05(+0.57%) |
May 03, 2006 | 8.361 | 8.465 | 8.206 | 8.263 | 1,329,017 | -0.10(-1.19%) |
May 02, 2006 | 8.062 | 8.408 | 8.056 | 8.362 | 1,384,793 | +0.32(+3.98%) |
May 01, 2006 | 8.055 | 8.111 | 8.033 | 8.043 | 523,528 | -0.01(-0.08%) |
Apr 28, 2006 | 7.948 | 8.123 | 7.948 | 8.049 | 1,670,984 | +0.19(+2.41%) |
Apr 27, 2006 | 7.804 | 7.913 | 7.772 | 7.859 | 925,503 | -0.04(-0.47%) |
Apr 26, 2006 | 7.695 | 7.912 | 7.695 | 7.896 | 1,318,246 | +0.18(+2.34%) |
Apr 25, 2006 | 7.738 | 7.760 | 7.685 | 7.716 | 1,005,513 | -0.04(-0.57%) |
Apr 24, 2006 | 7.756 | 7.773 | 7.669 | 7.760 | 838,954 | -0.00(-0.03%) |
Apr 21, 2006 | 7.686 | 7.764 | 7.681 | 7.763 | 1,850,622 | +0.08(+1.00%) |
Apr 20, 2006 | 7.669 | 7.715 | 7.654 | 7.685 | 1,674,061 | +0.02(+0.21%) |
Apr 19, 2006 | 7.769 | 7.777 | 7.614 | 7.669 | 1,479,420 | -0.08(-1.10%) |
Apr 18, 2006 | 7.773 | 7.821 | 7.739 | 7.754 | 2,593,795 | -0.00(-0.04%) |
Apr 17, 2006 | 7.730 | 7.808 | 7.667 | 7.757 | 1,631,363 | +0.04(+0.57%) |
Apr 13, 2006 | 7.662 | 7.774 | 7.608 | 7.713 | 1,289,011 | +0.05(+0.67%) |
Apr 12, 2006 | 7.554 | 7.675 | 7.425 | 7.662 | 2,841,519 | +0.11(+1.43%) |
Apr 11, 2006 | 7.704 | 7.705 | 7.463 | 7.554 | 798,179 | -0.14(-1.82%) |
Apr 10, 2006 | 7.634 | 7.727 | 7.634 | 7.694 | 1,239,774 | +0.08(+1.02%) |
Apr 07, 2006 | 7.859 | 7.864 | 7.549 | 7.616 | 1,963,713 | -0.24(-3.09%) |
Apr 06, 2006 | 8.007 | 8.007 | 7.834 | 7.859 | 1,893,320 | -0.16(-1.96%) |
Apr 05, 2006 | 8.085 | 8.102 | 7.997 | 8.016 | 1,224,388 | -0.06(-0.75%) |
Apr 04, 2006 | 8.082 | 8.120 | 8.044 | 8.076 | 1,347,480 | -0.00(-0.04%) |
Apr 03, 2006 | 8.016 | 8.124 | 7.994 | 8.080 | 1,484,806 | +0.14(+1.72%) |
Mar 31, 2006 | 7.907 | 7.999 | 7.855 | 7.943 | 982,818 | +0.03(+0.34%) |
Mar 30, 2006 | 7.947 | 8.004 | 7.886 | 7.916 | 1,281,318 | -0.03(-0.39%) |
Mar 29, 2006 | 8.016 | 8.016 | 7.821 | 7.947 | 1,556,353 | -0.01(-0.15%) |
Mar 28, 2006 | 8.001 | 8.011 | 7.927 | 7.959 | 3,105,783 | +0.13(+1.68%) |
Mar 27, 2006 | 7.790 | 7.946 | 7.779 | 7.828 | 1,156,302 | +0.04(+0.48%) |
Mar 24, 2006 | 7.767 | 7.824 | 7.767 | 7.790 | 230,414 | +0.00(+0.02%) |
Mar 23, 2006 | 7.755 | 7.867 | 7.755 | 7.789 | 862,033 | +0.03(+0.45%) |
Mar 22, 2006 | 7.857 | 7.913 | 7.718 | 7.754 | 1,737,915 | -0.11(-1.42%) |
Mar 21, 2006 | 7.916 | 7.946 | 7.792 | 7.866 | 1,047,442 | -0.10(-1.27%) |
Mar 20, 2006 | 8.022 | 8.056 | 7.933 | 7.967 | 1,840,236 | +0.03(+0.42%) |
Mar 17, 2006 | 8.054 | 8.133 | 7.906 | 7.934 | 3,739,711 | +0.02(+0.26%) |
Mar 16, 2006 | 7.884 | 8.043 | 7.868 | 7.913 | 2,487,242 | +0.12(+1.59%) |
Mar 15, 2006 | 7.452 | 8.007 | 7.422 | 7.789 | 7,248,624 | +0.47(+6.47%) |
Mar 14, 2006 | 7.314 | 7.335 | 7.250 | 7.316 | 1,071,291 | -0.00(-0.06%) |
Mar 13, 2006 | 7.374 | 7.440 | 7.279 | 7.321 | 595,845 | -0.05(-0.61%) |
Mar 10, 2006 | 7.270 | 7.411 | 7.262 | 7.366 | 1,788,691 | +0.10(+1.43%) |
Mar 09, 2006 | 7.175 | 7.271 | 7.175 | 7.262 | 1,527,504 | +0.09(+1.21%) |
Mar 08, 2006 | 7.214 | 7.221 | 7.126 | 7.175 | 1,978,331 | -0.04(-0.54%) |
Mar 07, 2006 | 7.366 | 7.367 | 7.107 | 7.214 | 1,634,825 | -0.18(-2.39%) |
Mar 06, 2006 | 7.548 | 7.630 | 7.387 | 7.391 | 1,024,747 | -0.13(-1.71%) |
Mar 03, 2006 | 7.572 | 7.600 | 7.509 | 7.519 | 730,863 | -0.05(-0.70%) |
Mar 02, 2006 | 7.584 | 7.643 | 7.562 | 7.572 | 865,880 | -0.01(-0.16%) |
Mar 01, 2006 | 7.582 | 7.584 | 7.465 | 7.584 | 650,083 | +0.05(+0.61%) |
Feb 28, 2006 | 7.462 | 7.591 | 7.280 | 7.538 | 2,091,038 | +0.08(+1.02%) |
Feb 27, 2006 | 7.192 | 7.581 | 7.192 | 7.462 | 1,427,491 | +0.26(+3.55%) |
Feb 24, 2006 | 7.149 | 7.259 | 7.144 | 7.206 | 1,757,918 | +0.09(+1.32%) |
Feb 23, 2006 | 7.016 | 7.166 | 7.015 | 7.113 | 867,803 | +0.05(+0.74%) |
Feb 22, 2006 | 6.965 | 7.105 | 6.941 | 7.061 | 1,290,165 | +0.12(+1.68%) |
Feb 21, 2006 | 6.981 | 7.006 | 6.942 | 6.944 | 703,551 | -0.04(-0.53%) |
Feb 17, 2006 | 7.085 | 7.085 | 6.945 | 6.981 | 884,344 | +0.04(+0.52%) |
Feb 16, 2006 | 6.848 | 6.951 | 6.846 | 6.945 | 863,572 | +0.12(+1.73%) |
Feb 15, 2006 | 6.829 | 6.889 | 6.802 | 6.827 | 949,352 | +0.01(+0.15%) |
Feb 14, 2006 | 6.820 | 6.849 | 6.796 | 6.816 | 1,558,277 | +0.01(+0.15%) |
Feb 13, 2006 | 6.913 | 6.932 | 6.790 | 6.806 | 1,920,631 | -0.11(-1.55%) |
Feb 10, 2006 | 6.926 | 6.937 | 6.884 | 6.913 | 1,091,294 | +0.00(+0.00%) |
Feb 09, 2006 | 6.759 | 6.916 | 6.759 | 6.913 | 1,059,751 | +0.12(+1.81%) |
Feb 08, 2006 | 6.802 | 6.814 | 6.743 | 6.790 | 1,185,921 | +0.03(+0.40%) |
Feb 07, 2006 | 6.781 | 6.828 | 6.738 | 6.763 | 1,133,991 | +0.00(+0.06%) |
Feb 06, 2006 | 6.661 | 6.786 | 6.653 | 6.759 | 1,429,799 | +0.12(+1.76%) |
Feb 03, 2006 | 6.625 | 6.648 | 6.505 | 6.642 | 915,886 | -0.02(-0.35%) |
Feb 02, 2006 | 6.746 | 6.780 | 6.664 | 6.666 | 985,511 | -0.08(-1.19%) |
Feb 01, 2006 | 6.766 | 6.854 | 6.731 | 6.746 | 1,863,316 | -0.04(-0.63%) |
Jan 31, 2006 | 6.889 | 6.889 | 6.755 | 6.789 | 1,651,366 | -0.11(-1.60%) |
Jan 30, 2006 | 6.976 | 6.981 | 6.896 | 6.899 | 931,273 | -0.06(-0.81%) |
Jan 27, 2006 | 6.876 | 7.106 | 6.876 | 6.955 | 2,069,496 | +0.20(+2.91%) |
Jan 26, 2006 | 6.629 | 6.763 | 6.620 | 6.758 | 1,216,694 | +0.13(+1.95%) |
Jan 25, 2006 | 6.590 | 6.672 | 6.590 | 6.629 | 623,926 | +0.05(+0.68%) |
Jan 24, 2006 | 6.565 | 6.610 | 6.543 | 6.584 | 1,131,683 | +0.03(+0.44%) |
Jan 23, 2006 | 6.486 | 6.594 | 6.486 | 6.556 | 1,053,597 | +0.03(+0.53%) |
Jan 20, 2006 | 6.629 | 6.672 | 6.512 | 6.521 | 714,322 | -0.11(-1.65%) |
Jan 19, 2006 | 6.577 | 6.681 | 6.577 | 6.630 | 841,646 | +0.05(+0.80%) |
Jan 18, 2006 | 6.586 | 6.603 | 6.501 | 6.577 | 1,427,106 | -0.08(-1.16%) |
Jan 17, 2006 | 6.797 | 6.797 | 6.611 | 6.654 | 1,209,386 | -0.14(-2.10%) |
Jan 13, 2006 | 6.802 | 6.807 | 6.770 | 6.797 | 1,215,156 | -0.01(-0.19%) |
Jan 12, 2006 | 6.815 | 6.898 | 6.760 | 6.810 | 708,552 | +0.01(+0.19%) |
Jan 11, 2006 | 6.672 | 6.802 | 6.672 | 6.797 | 845,877 | +0.16(+2.46%) |
Jan 10, 2006 | 6.629 | 6.677 | 6.612 | 6.634 | 493,140 | -0.04(-0.57%) |
Jan 09, 2006 | 6.599 | 6.697 | 6.582 | 6.672 | 412,360 | +0.01(+0.17%) |
Jan 06, 2006 | 6.638 | 6.685 | 6.622 | 6.661 | 396,974 | +0.03(+0.48%) |
Jan 05, 2006 | 6.690 | 6.720 | 6.558 | 6.629 | 964,739 | -0.06(-0.91%) |
Jan 04, 2006 | 6.521 | 6.694 | 6.521 | 6.690 | 2,114,502 | +0.23(+3.54%) |