Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.989 | 7.075 | 6.925 | 6.934 | 1,144,790 | -0.08(-1.11%) |
Dec 28, 2006 | 7.092 | 7.156 | 6.948 | 7.012 | 1,085,714 | -0.12(-1.62%) |
Dec 27, 2006 | 7.159 | 7.257 | 7.049 | 7.127 | 845,544 | -0.04(-0.60%) |
Dec 26, 2006 | 6.983 | 7.193 | 6.983 | 7.170 | 548,458 | +0.11(+1.59%) |
Dec 22, 2006 | 7.049 | 7.136 | 6.980 | 7.058 | 761,888 | -0.01(-0.08%) |
Dec 21, 2006 | 7.193 | 7.213 | 7.026 | 7.064 | 1,010,031 | -0.14(-2.00%) |
Dec 20, 2006 | 7.294 | 7.444 | 7.193 | 7.208 | 1,243,803 | -0.06(-0.87%) |
Dec 19, 2006 | 7.127 | 7.294 | 7.098 | 7.271 | 1,049,514 | +0.10(+1.32%) |
Dec 18, 2006 | 7.303 | 7.346 | 7.136 | 7.176 | 1,020,983 | -0.14(-1.93%) |
Dec 15, 2006 | 7.536 | 7.789 | 7.308 | 7.317 | 1,926,936 | -0.22(-2.91%) |
Dec 14, 2006 | 7.311 | 7.553 | 7.311 | 7.536 | 1,145,515 | +0.22(+2.95%) |
Dec 13, 2006 | 7.392 | 7.412 | 7.216 | 7.320 | 1,081,118 | -0.04(-0.51%) |
Dec 12, 2006 | 7.720 | 7.761 | 7.251 | 7.357 | 2,603,832 | -0.36(-4.67%) |
Dec 11, 2006 | 7.551 | 7.787 | 7.530 | 7.717 | 1,425,647 | +0.15(+1.98%) |
Dec 08, 2006 | 7.735 | 7.749 | 7.539 | 7.568 | 1,760,828 | -0.18(-2.27%) |
Dec 07, 2006 | 7.732 | 7.830 | 7.689 | 7.743 | 1,639,865 | -0.01(-0.07%) |
Dec 06, 2006 | 7.738 | 7.787 | 7.697 | 7.749 | 1,741,972 | -0.00(-0.04%) |
Dec 05, 2006 | 7.876 | 7.936 | 7.706 | 7.752 | 1,241,939 | -0.12(-1.46%) |
Dec 04, 2006 | 7.778 | 7.997 | 7.772 | 7.867 | 1,348,378 | +0.10(+1.34%) |
Dec 01, 2006 | 7.775 | 7.821 | 7.573 | 7.764 | 2,031,952 | +0.04(+0.52%) |
Nov 30, 2006 | 7.654 | 7.824 | 7.473 | 7.723 | 2,068,933 | +0.19(+2.52%) |
Nov 29, 2006 | 7.968 | 7.968 | 7.447 | 7.533 | 1,933,542 | -0.35(-4.46%) |
Nov 28, 2006 | 7.812 | 7.931 | 7.758 | 7.885 | 1,239,915 | +0.05(+0.59%) |
Nov 27, 2006 | 7.968 | 7.980 | 7.798 | 7.838 | 1,644,166 | -0.17(-2.12%) |
Nov 24, 2006 | 8.057 | 8.075 | 7.945 | 8.008 | 537,110 | -0.13(-1.59%) |
Nov 22, 2006 | 8.181 | 8.230 | 8.026 | 8.138 | 821,040 | -0.07(-0.84%) |
Nov 21, 2006 | 8.152 | 8.219 | 8.098 | 8.207 | 980,299 | +0.05(+0.64%) |
Nov 20, 2006 | 8.334 | 8.334 | 8.115 | 8.155 | 899,288 | -0.18(-2.14%) |
Nov 17, 2006 | 8.419 | 8.419 | 8.268 | 8.334 | 659,753 | -0.09(-1.06%) |
Nov 16, 2006 | 8.389 | 8.461 | 8.343 | 8.423 | 631,208 | +0.00(+0.03%) |
Nov 15, 2006 | 8.273 | 8.440 | 8.259 | 8.420 | 1,126,607 | +0.12(+1.49%) |
Nov 14, 2006 | 8.135 | 8.308 | 8.101 | 8.296 | 1,016,255 | +0.16(+1.95%) |
Nov 13, 2006 | 8.060 | 8.150 | 7.997 | 8.138 | 1,130,776 | +0.07(+0.89%) |
Nov 10, 2006 | 7.919 | 8.075 | 7.919 | 8.066 | 688,423 | +0.14(+1.78%) |
Nov 09, 2006 | 7.962 | 7.997 | 7.861 | 7.925 | 1,440,557 | -0.04(-0.47%) |
Nov 08, 2006 | 7.830 | 7.988 | 7.758 | 7.962 | 1,768,559 | +0.08(+0.99%) |
Nov 07, 2006 | 7.942 | 8.031 | 7.864 | 7.885 | 982,545 | -0.04(-0.55%) |
Nov 06, 2006 | 7.818 | 8.054 | 7.801 | 7.928 | 1,952,625 | +0.24(+3.19%) |
Nov 03, 2006 | 7.931 | 7.974 | 7.614 | 7.683 | 3,741,759 | -0.22(-2.81%) |
Nov 02, 2006 | 8.083 | 8.121 | 7.896 | 7.905 | 1,916,526 | -0.22(-2.76%) |
Nov 01, 2006 | 8.351 | 8.351 | 8.126 | 8.129 | 2,904,605 | +0.16(+2.02%) |
Oct 31, 2006 | 8.080 | 8.199 | 7.922 | 7.968 | 2,314,455 | -0.11(-1.32%) |
Oct 30, 2006 | 8.155 | 8.155 | 7.951 | 8.075 | 2,648,317 | -0.12(-1.48%) |
Oct 27, 2006 | 7.957 | 8.455 | 7.885 | 8.196 | 3,567,309 | +0.13(+1.64%) |
Oct 26, 2006 | 7.850 | 8.319 | 7.798 | 8.063 | 6,650,169 | -0.23(-2.75%) |
Oct 25, 2006 | 8.720 | 8.766 | 8.245 | 8.291 | 3,068,630 | -0.45(-5.11%) |
Oct 24, 2006 | 8.510 | 8.778 | 8.196 | 8.737 | 5,030,034 | +0.02(+0.26%) |
Oct 23, 2006 | 8.752 | 8.942 | 8.567 | 8.714 | 2,240,383 | -0.18(-2.07%) |
Oct 20, 2006 | 9.008 | 9.008 | 8.766 | 8.899 | 900,301 | -0.08(-0.93%) |
Oct 19, 2006 | 8.668 | 9.008 | 8.550 | 8.982 | 1,582,126 | +0.25(+2.84%) |
Oct 18, 2006 | 9.218 | 9.331 | 8.665 | 8.734 | 3,314,705 | -0.49(-5.31%) |
Oct 17, 2006 | 9.601 | 9.601 | 9.184 | 9.224 | 1,107,146 | -0.48(-4.90%) |
Oct 16, 2006 | 9.535 | 9.711 | 9.449 | 9.699 | 919,102 | +0.24(+2.50%) |
Oct 13, 2006 | 9.495 | 9.607 | 9.336 | 9.463 | 940,062 | -0.05(-0.58%) |
Oct 12, 2006 | 9.475 | 9.581 | 9.440 | 9.518 | 1,101,016 | +0.08(+0.82%) |
Oct 11, 2006 | 9.633 | 9.642 | 9.345 | 9.440 | 878,116 | -0.27(-2.73%) |
Oct 10, 2006 | 9.567 | 9.803 | 9.547 | 9.705 | 1,040,596 | +0.20(+2.12%) |
Oct 09, 2006 | 9.279 | 9.639 | 9.189 | 9.503 | 1,499,573 | +0.17(+1.82%) |
Oct 06, 2006 | 9.406 | 9.460 | 9.221 | 9.334 | 1,798,795 | -0.10(-1.07%) |
Oct 05, 2006 | 9.164 | 9.460 | 9.140 | 9.434 | 1,341,963 | +0.28(+3.05%) |
Oct 04, 2006 | 8.541 | 9.195 | 8.409 | 9.155 | 1,700,420 | +0.57(+6.61%) |
Oct 03, 2006 | 8.305 | 8.593 | 8.279 | 8.587 | 1,636,255 | +0.16(+1.91%) |
Oct 02, 2006 | 8.665 | 8.667 | 8.343 | 8.426 | 1,501,368 | -0.22(-2.60%) |
Sep 29, 2006 | 8.821 | 8.821 | 8.559 | 8.651 | 1,270,807 | -0.20(-2.25%) |
Sep 28, 2006 | 8.832 | 8.904 | 8.688 | 8.850 | 906,945 | +0.07(+0.85%) |
Sep 27, 2006 | 8.988 | 9.002 | 8.752 | 8.775 | 1,548,908 | -0.20(-2.25%) |
Sep 26, 2006 | 8.740 | 9.060 | 8.688 | 8.976 | 1,063,733 | +0.26(+3.01%) |
Sep 25, 2006 | 8.826 | 8.864 | 8.564 | 8.714 | 1,123,503 | -0.06(-0.72%) |
Sep 22, 2006 | 8.855 | 8.942 | 8.665 | 8.778 | 1,193,906 | -0.12(-1.39%) |
Sep 21, 2006 | 9.120 | 9.178 | 8.852 | 8.901 | 1,049,778 | -0.20(-2.18%) |
Sep 20, 2006 | 9.048 | 9.351 | 8.936 | 9.100 | 1,563,669 | +0.16(+1.77%) |
Sep 19, 2006 | 8.674 | 8.996 | 8.553 | 8.942 | 2,168,294 | +0.20(+2.24%) |
Sep 18, 2006 | 8.757 | 8.792 | 8.622 | 8.746 | 1,072,547 | -0.02(-0.26%) |
Sep 15, 2006 | 9.115 | 9.135 | 8.749 | 8.769 | 1,645,041 | -0.26(-2.84%) |
Sep 14, 2006 | 9.394 | 9.394 | 8.985 | 9.025 | 815,229 | -0.38(-4.04%) |
Sep 13, 2006 | 9.253 | 9.457 | 9.126 | 9.406 | 1,013,232 | +0.18(+2.00%) |
Sep 12, 2006 | 8.867 | 9.253 | 8.852 | 9.221 | 932,988 | +0.33(+3.76%) |
Sep 11, 2006 | 8.556 | 8.893 | 8.412 | 8.887 | 2,067,426 | +0.32(+3.73%) |
Sep 08, 2006 | 8.700 | 8.783 | 8.469 | 8.567 | 1,091,414 | -0.08(-0.90%) |
Sep 07, 2006 | 8.587 | 8.743 | 8.510 | 8.645 | 1,427,772 | +0.03(+0.40%) |
Sep 06, 2006 | 8.927 | 8.953 | 8.610 | 8.610 | 1,179,319 | -0.37(-4.17%) |
Sep 05, 2006 | 9.089 | 9.120 | 8.913 | 8.985 | 1,475,128 | -0.14(-1.48%) |
Sep 01, 2006 | 9.319 | 9.345 | 9.106 | 9.120 | 1,166,558 | -0.07(-0.81%) |
Aug 31, 2006 | 9.123 | 9.279 | 9.071 | 9.195 | 641,664 | +0.13(+1.43%) |
Aug 30, 2006 | 9.285 | 9.334 | 9.051 | 9.066 | 574,847 | -0.23(-2.51%) |
Aug 29, 2006 | 9.103 | 9.334 | 8.999 | 9.299 | 1,287,084 | +0.21(+2.28%) |
Aug 28, 2006 | 8.682 | 9.227 | 8.682 | 9.092 | 1,204,761 | +0.45(+5.24%) |
Aug 25, 2006 | 8.688 | 8.720 | 8.573 | 8.639 | 1,287,018 | -0.06(-0.70%) |
Aug 24, 2006 | 8.910 | 9.022 | 8.622 | 8.700 | 927,926 | -0.21(-2.36%) |
Aug 23, 2006 | 9.002 | 9.210 | 8.818 | 8.910 | 939,097 | -0.12(-1.28%) |
Aug 22, 2006 | 9.074 | 9.228 | 8.985 | 9.025 | 995,497 | -0.05(-0.54%) |
Aug 21, 2006 | 9.299 | 9.305 | 9.068 | 9.074 | 1,226,131 | -0.32(-3.40%) |
Aug 18, 2006 | 9.636 | 9.636 | 9.334 | 9.394 | 946,609 | -0.27(-2.80%) |
Aug 17, 2006 | 9.599 | 9.771 | 9.552 | 9.665 | 938,674 | +0.02(+0.18%) |
Aug 16, 2006 | 9.446 | 9.745 | 9.365 | 9.648 | 1,315,188 | +0.30(+3.17%) |
Aug 15, 2006 | 8.999 | 9.388 | 8.930 | 9.351 | 1,018,515 | +0.54(+6.15%) |
Aug 14, 2006 | 8.717 | 9.204 | 8.677 | 8.809 | 1,359,938 | +0.22(+2.51%) |
Aug 11, 2006 | 8.896 | 8.916 | 8.582 | 8.593 | 1,145,630 | -0.29(-3.28%) |
Aug 10, 2006 | 8.631 | 8.904 | 8.469 | 8.884 | 1,231,799 | +0.24(+2.83%) |
Aug 09, 2006 | 9.080 | 9.221 | 8.602 | 8.639 | 1,527,473 | -0.33(-3.66%) |
Aug 08, 2006 | 9.221 | 9.287 | 8.930 | 8.968 | 1,398,716 | -0.15(-1.61%) |
Aug 07, 2006 | 9.334 | 9.334 | 9.074 | 9.115 | 934,147 | -0.24(-2.53%) |
Aug 04, 2006 | 9.610 | 9.979 | 9.172 | 9.351 | 1,676,391 | -0.15(-1.55%) |
Aug 03, 2006 | 9.068 | 9.584 | 8.999 | 9.498 | 1,620,432 | +0.29(+3.19%) |
Aug 02, 2006 | 9.264 | 9.391 | 9.138 | 9.204 | 1,355,435 | -0.01(-0.09%) |
Aug 01, 2006 | 9.279 | 9.302 | 8.939 | 9.213 | 1,430,125 | -0.17(-1.84%) |
Jul 31, 2006 | 9.198 | 9.475 | 9.135 | 9.385 | 1,865,924 | +0.07(+0.74%) |
Jul 28, 2006 | 8.864 | 9.377 | 8.720 | 9.316 | 1,664,720 | +0.50(+5.65%) |
Jul 27, 2006 | 9.236 | 9.794 | 8.740 | 8.818 | 3,414,746 | -0.05(-0.55%) |
Jul 26, 2006 | 9.414 | 9.414 | 8.766 | 8.867 | 2,182,217 | -0.62(-6.53%) |
Jul 25, 2006 | 9.593 | 9.648 | 9.325 | 9.486 | 1,428,282 | -0.14(-1.44%) |
Jul 24, 2006 | 9.207 | 9.665 | 9.233 | 9.624 | 1,194,770 | +0.42(+4.54%) |
Jul 21, 2006 | 9.342 | 9.345 | 8.829 | 9.207 | 2,191,906 | -0.18(-1.93%) |
Jul 20, 2006 | 10.27 | 10.38 | 9.377 | 9.388 | 2,003,008 | -0.81(-7.94%) |
Jul 19, 2006 | 9.866 | 10.24 | 9.881 | 10.20 | 2,706,813 | +0.33(+3.36%) |
Jul 18, 2006 | 9.564 | 9.892 | 9.506 | 9.866 | 2,330,833 | +0.39(+4.10%) |
Jul 17, 2006 | 9.397 | 9.694 | 9.336 | 9.478 | 1,178,903 | +0.00(+0.00%) |
Jul 14, 2006 | 9.627 | 9.656 | 9.310 | 9.478 | 2,881,624 | -0.20(-2.08%) |
Jul 13, 2006 | 10.10 | 10.12 | 9.466 | 9.679 | 3,190,746 | -0.54(-5.33%) |
Jul 12, 2006 | 10.44 | 10.48 | 10.19 | 10.22 | 1,178,889 | -0.19(-1.85%) |
Jul 11, 2006 | 10.31 | 10.44 | 10.04 | 10.42 | 2,181,377 | +0.04(+0.36%) |
Jul 10, 2006 | 10.51 | 10.59 | 10.30 | 10.38 | 1,216,973 | -0.08(-0.77%) |
Jul 07, 2006 | 10.67 | 10.75 | 10.19 | 10.46 | 2,231,656 | -0.27(-2.50%) |
Jul 06, 2006 | 10.92 | 11.15 | 10.67 | 10.73 | 1,758,391 | -0.17(-1.56%) |
Jul 05, 2006 | 11.15 | 11.15 | 10.77 | 10.90 | 1,584,597 | -0.27(-2.37%) |
Jul 03, 2006 | 10.98 | 11.38 | 10.91 | 11.16 | 1,543,764 | +0.33(+3.09%) |
Jun 30, 2006 | 10.76 | 11.12 | 10.67 | 10.83 | 3,216,375 | +0.29(+2.73%) |
Jun 29, 2006 | 10.11 | 10.62 | 10.11 | 10.54 | 2,421,276 | +0.48(+4.72%) |
Jun 28, 2006 | 9.967 | 10.09 | 9.731 | 10.07 | 1,237,867 | +0.17(+1.75%) |
Jun 27, 2006 | 10.43 | 10.43 | 9.794 | 9.892 | 1,994,243 | -0.49(-4.69%) |
Jun 26, 2006 | 10.24 | 10.50 | 10.17 | 10.38 | 2,212,994 | +0.24(+2.36%) |
Jun 23, 2006 | 9.941 | 10.45 | 9.887 | 10.14 | 4,099,778 | +0.70(+7.45%) |
Jun 22, 2006 | 9.538 | 9.607 | 9.342 | 9.437 | 944,280 | -0.03(-0.33%) |
Jun 21, 2006 | 9.014 | 9.527 | 9.014 | 9.469 | 886,090 | +0.42(+4.68%) |
Jun 20, 2006 | 8.991 | 9.201 | 8.896 | 9.045 | 688,378 | +0.08(+0.93%) |
Jun 19, 2006 | 8.858 | 9.043 | 8.821 | 8.962 | 750,626 | +0.09(+1.01%) |
Jun 16, 2006 | 8.780 | 8.982 | 8.780 | 8.873 | 2,179,277 | +0.07(+0.79%) |
Jun 15, 2006 | 8.518 | 8.821 | 8.464 | 8.803 | 1,637,449 | +0.30(+3.49%) |
Jun 14, 2006 | 8.360 | 8.636 | 8.314 | 8.507 | 905,383 | +0.08(+0.99%) |
Jun 13, 2006 | 8.432 | 8.749 | 8.374 | 8.423 | 1,025,333 | -0.09(-1.08%) |
Jun 12, 2006 | 8.953 | 8.982 | 8.512 | 8.515 | 670,823 | -0.39(-4.43%) |
Jun 09, 2006 | 8.818 | 9.080 | 8.760 | 8.910 | 829,801 | +0.17(+1.98%) |
Jun 08, 2006 | 8.965 | 8.965 | 8.464 | 8.737 | 1,705,967 | -0.24(-2.73%) |
Jun 07, 2006 | 9.008 | 9.385 | 8.959 | 8.982 | 1,818,998 | +0.11(+1.20%) |
Jun 06, 2006 | 8.959 | 8.959 | 8.461 | 8.875 | 1,256,324 | -0.02(-0.26%) |
Jun 05, 2006 | 9.391 | 9.466 | 8.858 | 8.899 | 918,505 | -0.41(-4.45%) |
Jun 02, 2006 | 9.351 | 9.452 | 9.195 | 9.313 | 584,466 | +0.07(+0.75%) |
Jun 01, 2006 | 8.913 | 9.276 | 8.801 | 9.244 | 699,587 | +0.37(+4.15%) |
May 31, 2006 | 8.778 | 8.910 | 8.688 | 8.875 | 657,365 | +0.16(+1.82%) |
May 30, 2006 | 9.244 | 9.244 | 8.705 | 8.717 | 559,649 | -0.50(-5.41%) |
May 26, 2006 | 9.132 | 9.282 | 8.985 | 9.215 | 800,454 | +0.13(+1.46%) |
May 25, 2006 | 9.112 | 9.158 | 8.945 | 9.083 | 827,031 | +0.05(+0.61%) |
May 24, 2006 | 9.100 | 9.270 | 8.760 | 9.028 | 1,384,945 | -0.10(-1.14%) |
May 23, 2006 | 9.515 | 9.711 | 9.117 | 9.132 | 1,024,430 | -0.22(-2.37%) |
May 22, 2006 | 9.195 | 9.480 | 9.022 | 9.354 | 1,356,380 | +0.31(+3.37%) |
May 19, 2006 | 8.858 | 9.244 | 8.844 | 9.048 | 1,143,943 | +0.15(+1.68%) |
May 18, 2006 | 8.870 | 9.100 | 8.809 | 8.899 | 722,352 | +0.07(+0.85%) |
May 17, 2006 | 8.875 | 8.973 | 8.510 | 8.824 | 774,225 | -0.14(-1.51%) |
May 16, 2006 | 9.164 | 9.164 | 8.861 | 8.959 | 958,592 | -0.18(-1.95%) |
May 15, 2006 | 9.161 | 9.302 | 8.919 | 9.138 | 589,819 | -0.07(-0.81%) |
May 12, 2006 | 9.619 | 9.650 | 9.213 | 9.213 | 789,648 | -0.48(-4.91%) |
May 11, 2006 | 9.714 | 9.760 | 9.256 | 9.688 | 1,534,613 | +0.05(+0.48%) |
May 10, 2006 | 9.552 | 9.835 | 9.506 | 9.642 | 818,471 | +0.09(+0.90%) |
May 09, 2006 | 9.639 | 9.699 | 9.472 | 9.555 | 951,251 | -0.08(-0.81%) |
May 08, 2006 | 9.884 | 9.884 | 9.622 | 9.633 | 1,093,511 | -0.19(-1.96%) |
May 05, 2006 | 9.875 | 10.11 | 9.774 | 9.826 | 1,592,169 | +0.07(+0.68%) |
May 04, 2006 | 9.457 | 9.863 | 9.382 | 9.760 | 1,293,239 | +0.40(+4.25%) |
May 03, 2006 | 9.302 | 9.492 | 9.259 | 9.362 | 910,087 | +0.11(+1.21%) |
May 02, 2006 | 9.457 | 9.457 | 9.066 | 9.250 | 714,858 | -0.12(-1.23%) |
May 01, 2006 | 9.351 | 9.403 | 9.276 | 9.365 | 1,131,598 | +0.09(+0.96%) |
Apr 28, 2006 | 9.068 | 9.411 | 9.002 | 9.276 | 1,230,598 | +0.24(+2.65%) |
Apr 27, 2006 | 8.818 | 9.178 | 8.576 | 9.037 | 1,479,769 | +0.32(+3.67%) |
Apr 26, 2006 | 8.729 | 8.873 | 8.579 | 8.717 | 802,801 | -0.01(-0.13%) |
Apr 25, 2006 | 8.438 | 8.729 | 8.357 | 8.729 | 1,216,730 | +0.27(+3.24%) |
Apr 24, 2006 | 8.495 | 8.510 | 8.256 | 8.455 | 1,519,353 | -0.07(-0.81%) |
Apr 21, 2006 | 8.740 | 8.798 | 8.426 | 8.524 | 1,308,565 | -0.19(-2.21%) |
Apr 20, 2006 | 8.242 | 8.896 | 8.152 | 8.717 | 2,098,446 | +0.48(+5.88%) |
Apr 19, 2006 | 8.092 | 8.354 | 7.994 | 8.233 | 759,735 | +0.16(+2.00%) |
Apr 18, 2006 | 7.608 | 8.109 | 7.507 | 8.072 | 1,480,446 | +0.46(+6.10%) |
Apr 17, 2006 | 7.447 | 7.622 | 7.389 | 7.608 | 1,294,766 | +0.11(+1.50%) |
Apr 13, 2006 | 7.432 | 7.521 | 7.403 | 7.496 | 280,954 | +0.01(+0.15%) |
Apr 12, 2006 | 7.455 | 7.550 | 7.357 | 7.484 | 633,173 | +0.03(+0.39%) |
Apr 11, 2006 | 7.691 | 7.769 | 7.412 | 7.455 | 393,680 | -0.25(-3.22%) |
Apr 10, 2006 | 7.850 | 7.850 | 7.625 | 7.703 | 688,461 | -0.14(-1.84%) |
Apr 07, 2006 | 7.882 | 7.922 | 7.746 | 7.847 | 551,585 | -0.03(-0.40%) |
Apr 06, 2006 | 7.807 | 7.882 | 7.706 | 7.879 | 309,013 | +0.04(+0.55%) |
Apr 05, 2006 | 7.766 | 7.870 | 7.703 | 7.836 | 255,700 | +0.11(+1.42%) |
Apr 04, 2006 | 7.752 | 7.830 | 7.628 | 7.726 | 556,938 | +0.05(+0.60%) |
Apr 03, 2006 | 7.801 | 7.815 | 7.631 | 7.680 | 735,033 | -0.08(-1.08%) |
Mar 31, 2006 | 7.706 | 7.775 | 7.651 | 7.764 | 417,355 | +0.09(+1.16%) |
Mar 30, 2006 | 7.867 | 7.896 | 7.654 | 7.674 | 606,745 | -0.15(-1.88%) |
Mar 29, 2006 | 7.784 | 7.874 | 7.608 | 7.821 | 1,337,974 | +0.09(+1.15%) |
Mar 28, 2006 | 7.836 | 7.876 | 7.709 | 7.732 | 669,692 | -0.08(-1.00%) |
Mar 27, 2006 | 7.663 | 7.853 | 7.588 | 7.810 | 854,438 | +0.17(+2.26%) |
Mar 24, 2006 | 7.331 | 7.654 | 7.317 | 7.637 | 1,153,697 | +0.33(+4.53%) |
Mar 23, 2006 | 7.254 | 7.340 | 7.092 | 7.305 | 3,137,071 | -0.01(-0.20%) |
Mar 22, 2006 | 7.426 | 7.487 | 7.282 | 7.320 | 1,330,226 | -0.12(-1.55%) |
Mar 21, 2006 | 7.519 | 7.524 | 7.418 | 7.435 | 527,164 | -0.08(-1.04%) |
Mar 20, 2006 | 7.484 | 7.545 | 7.418 | 7.513 | 805,231 | +0.05(+0.62%) |
Mar 17, 2006 | 7.530 | 7.530 | 7.369 | 7.467 | 1,563,578 | -0.06(-0.84%) |
Mar 16, 2006 | 7.516 | 7.660 | 7.467 | 7.530 | 1,746,349 | +0.05(+0.73%) |
Mar 15, 2006 | 7.450 | 7.484 | 7.360 | 7.475 | 911,236 | +0.06(+0.78%) |
Mar 14, 2006 | 7.323 | 7.426 | 7.170 | 7.418 | 676,377 | +0.06(+0.86%) |
Mar 13, 2006 | 7.395 | 7.504 | 7.231 | 7.354 | 1,398,397 | -0.01(-0.20%) |
Mar 10, 2006 | 7.303 | 7.418 | 7.245 | 7.369 | 523,985 | +0.09(+1.27%) |
Mar 09, 2006 | 7.282 | 7.461 | 7.167 | 7.277 | 809,188 | +0.04(+0.52%) |
Mar 08, 2006 | 7.450 | 7.478 | 7.118 | 7.239 | 844,839 | -0.25(-3.38%) |
Mar 07, 2006 | 7.674 | 7.712 | 7.403 | 7.493 | 1,572,007 | -0.26(-3.31%) |
Mar 06, 2006 | 7.784 | 7.789 | 7.663 | 7.749 | 672,024 | -0.02(-0.30%) |
Mar 03, 2006 | 7.709 | 7.861 | 7.663 | 7.772 | 859,121 | +0.04(+0.56%) |
Mar 02, 2006 | 7.743 | 7.766 | 7.666 | 7.729 | 748,280 | -0.03(-0.37%) |
Mar 01, 2006 | 7.657 | 7.792 | 7.619 | 7.758 | 712,782 | +0.16(+2.16%) |
Feb 28, 2006 | 7.775 | 7.772 | 7.594 | 7.594 | 615,434 | -0.18(-2.33%) |
Feb 27, 2006 | 7.787 | 7.850 | 7.706 | 7.775 | 501,195 | +0.03(+0.45%) |
Feb 24, 2006 | 7.899 | 7.899 | 7.712 | 7.740 | 643,622 | -0.13(-1.65%) |
Feb 23, 2006 | 7.772 | 7.910 | 7.706 | 7.870 | 785,042 | +0.06(+0.81%) |
Feb 22, 2006 | 7.769 | 7.850 | 7.634 | 7.807 | 950,837 | +0.02(+0.30%) |
Feb 21, 2006 | 7.830 | 7.893 | 7.720 | 7.784 | 828,954 | -0.07(-0.95%) |
Feb 17, 2006 | 7.991 | 7.991 | 7.735 | 7.859 | 496,231 | -0.09(-1.16%) |
Feb 16, 2006 | 7.873 | 7.977 | 7.821 | 7.951 | 504,736 | +0.13(+1.69%) |
Feb 15, 2006 | 7.810 | 7.861 | 7.691 | 7.818 | 525,727 | +0.04(+0.56%) |
Feb 14, 2006 | 7.764 | 7.864 | 7.538 | 7.775 | 924,715 | +0.02(+0.22%) |
Feb 13, 2006 | 7.885 | 7.899 | 7.706 | 7.758 | 863,553 | -0.13(-1.64%) |
Feb 10, 2006 | 7.861 | 7.933 | 7.706 | 7.887 | 370,710 | +0.01(+0.18%) |
Feb 09, 2006 | 7.867 | 8.066 | 7.853 | 7.873 | 510,707 | -0.03(-0.40%) |
Feb 08, 2006 | 7.959 | 7.988 | 7.720 | 7.905 | 807,689 | -0.05(-0.65%) |
Feb 07, 2006 | 8.075 | 8.075 | 7.936 | 7.957 | 459,813 | -0.11(-1.32%) |
Feb 06, 2006 | 7.965 | 8.118 | 7.954 | 8.063 | 582,005 | +0.11(+1.38%) |
Feb 03, 2006 | 7.971 | 8.187 | 7.919 | 7.954 | 674,444 | -0.06(-0.75%) |
Feb 02, 2006 | 8.138 | 8.210 | 7.954 | 8.014 | 865,740 | -0.15(-1.83%) |
Feb 01, 2006 | 8.242 | 8.340 | 8.126 | 8.164 | 1,437,391 | -0.06(-0.70%) |
Jan 31, 2006 | 8.126 | 8.366 | 8.106 | 8.222 | 1,986,863 | +0.12(+1.42%) |
Jan 30, 2006 | 7.922 | 8.109 | 7.804 | 8.106 | 1,970,568 | +0.21(+2.63%) |
Jan 27, 2006 | 8.072 | 8.072 | 7.611 | 7.899 | 2,660,484 | +0.03(+0.44%) |
Jan 26, 2006 | 7.818 | 8.066 | 7.786 | 7.864 | 1,292,007 | +0.01(+0.18%) |
Jan 25, 2006 | 7.994 | 7.994 | 7.804 | 7.850 | 1,495,935 | -0.11(-1.38%) |
Jan 24, 2006 | 7.643 | 8.034 | 7.643 | 7.959 | 717,399 | +0.31(+4.03%) |
Jan 23, 2006 | 7.766 | 7.833 | 7.585 | 7.651 | 725,556 | -0.14(-1.85%) |
Jan 20, 2006 | 7.913 | 7.951 | 7.792 | 7.795 | 1,828,020 | -0.07(-0.88%) |
Jan 19, 2006 | 7.709 | 7.876 | 7.585 | 7.864 | 1,479,592 | +0.18(+2.36%) |
Jan 18, 2006 | 7.599 | 7.764 | 7.524 | 7.683 | 1,096,114 | -0.02(-0.30%) |
Jan 17, 2006 | 7.844 | 7.885 | 7.661 | 7.706 | 751,581 | -0.20(-2.55%) |
Jan 13, 2006 | 7.789 | 7.936 | 7.729 | 7.908 | 566,734 | +0.07(+0.96%) |
Jan 12, 2006 | 7.893 | 7.939 | 7.715 | 7.833 | 466,204 | -0.06(-0.80%) |
Jan 11, 2006 | 7.977 | 8.051 | 7.827 | 7.896 | 828,458 | -0.08(-1.01%) |
Jan 10, 2006 | 8.052 | 8.092 | 7.959 | 7.977 | 1,002,894 | -0.08(-1.00%) |
Jan 09, 2006 | 8.017 | 8.158 | 8.017 | 8.057 | 826,288 | +0.02(+0.25%) |
Jan 06, 2006 | 8.034 | 8.181 | 7.911 | 8.037 | 1,140,634 | +0.10(+1.31%) |
Jan 05, 2006 | 7.850 | 8.026 | 7.844 | 7.933 | 823,352 | +0.05(+0.66%) |
Jan 04, 2006 | 7.778 | 7.928 | 7.726 | 7.882 | 1,018,696 | +0.07(+0.85%) |