Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.725 | 7.746 | 7.645 | 7.725 | 1,182,745 | +0.02(+0.23%) |
Aug 30, 2006 | 7.640 | 7.717 | 7.609 | 7.707 | 1,220,122 | +0.07(+0.94%) |
Aug 29, 2006 | 7.593 | 7.665 | 7.563 | 7.635 | 1,417,740 | +0.07(+0.98%) |
Aug 28, 2006 | 7.411 | 7.561 | 7.404 | 7.561 | 925,916 | +0.16(+2.12%) |
Aug 25, 2006 | 7.350 | 7.444 | 7.319 | 7.404 | 391,164 | +0.03(+0.42%) |
Aug 24, 2006 | 7.530 | 7.544 | 7.341 | 7.373 | 969,584 | -0.12(-1.54%) |
Aug 23, 2006 | 7.445 | 7.508 | 7.406 | 7.489 | 784,919 | +0.03(+0.46%) |
Aug 22, 2006 | 7.426 | 7.498 | 7.395 | 7.454 | 508,846 | +0.01(+0.15%) |
Aug 21, 2006 | 7.566 | 7.566 | 7.429 | 7.444 | 472,580 | -0.14(-1.90%) |
Aug 18, 2006 | 7.692 | 7.694 | 7.507 | 7.588 | 810,824 | -0.13(-1.66%) |
Aug 17, 2006 | 7.759 | 7.827 | 7.716 | 7.716 | 794,541 | -0.04(-0.51%) |
Aug 16, 2006 | 7.602 | 7.773 | 7.572 | 7.755 | 1,033,977 | +0.19(+2.50%) |
Aug 15, 2006 | 7.476 | 7.566 | 7.453 | 7.566 | 719,047 | +0.17(+2.24%) |
Aug 14, 2006 | 7.408 | 7.514 | 7.400 | 7.400 | 845,981 | +0.03(+0.39%) |
Aug 11, 2006 | 7.390 | 7.409 | 7.336 | 7.372 | 760,124 | -0.02(-0.24%) |
Aug 10, 2006 | 7.325 | 7.445 | 7.132 | 7.390 | 1,557,626 | +0.15(+2.09%) |
Aug 09, 2006 | 7.314 | 7.373 | 7.235 | 7.238 | 864,854 | -0.03(-0.45%) |
Aug 08, 2006 | 7.476 | 7.476 | 7.247 | 7.271 | 1,442,534 | -0.18(-2.39%) |
Aug 07, 2006 | 7.593 | 7.636 | 7.436 | 7.449 | 1,807,424 | -0.18(-2.36%) |
Aug 04, 2006 | 7.782 | 7.835 | 7.559 | 7.629 | 1,002,521 | -0.07(-0.91%) |
Aug 03, 2006 | 7.602 | 7.762 | 7.584 | 7.699 | 870,035 | +0.03(+0.45%) |
Aug 02, 2006 | 7.557 | 7.692 | 7.550 | 7.665 | 794,911 | +0.13(+1.67%) |
Aug 01, 2006 | 7.638 | 7.649 | 7.510 | 7.539 | 641,702 | -0.10(-1.34%) |
Jul 31, 2006 | 7.667 | 7.703 | 7.609 | 7.642 | 579,160 | -0.03(-0.33%) |
Jul 28, 2006 | 7.564 | 7.705 | 7.564 | 7.667 | 895,940 | +0.16(+2.16%) |
Jul 27, 2006 | 7.656 | 7.683 | 7.499 | 7.505 | 1,333,734 | -0.08(-1.12%) |
Jul 26, 2006 | 7.582 | 7.624 | 7.478 | 7.590 | 1,319,301 | +0.01(+0.14%) |
Jul 25, 2006 | 7.584 | 7.694 | 7.507 | 7.579 | 1,423,661 | +0.08(+1.08%) |
Jul 24, 2006 | 7.305 | 7.503 | 7.330 | 7.498 | 1,836,290 | +0.19(+2.64%) |
Jul 21, 2006 | 7.481 | 7.483 | 7.227 | 7.305 | 1,399,236 | -0.20(-2.69%) |
Jul 20, 2006 | 7.791 | 7.876 | 7.507 | 7.507 | 1,760,425 | -0.13(-1.65%) |
Jul 19, 2006 | 7.554 | 7.741 | 7.548 | 7.633 | 2,495,015 | +0.08(+1.05%) |
Jul 18, 2006 | 7.566 | 7.638 | 7.415 | 7.554 | 1,669,388 | +0.02(+0.31%) |
Jul 17, 2006 | 7.791 | 7.962 | 7.530 | 7.530 | 4,000,832 | -0.04(-0.48%) |
Jul 14, 2006 | 7.701 | 7.701 | 7.485 | 7.566 | 1,068,393 | -0.14(-1.82%) |
Jul 13, 2006 | 7.764 | 7.818 | 7.651 | 7.707 | 1,567,248 | -0.09(-1.13%) |
Jul 12, 2006 | 7.899 | 7.901 | 7.694 | 7.795 | 2,087,938 | -0.13(-1.64%) |
Jul 11, 2006 | 8.025 | 8.049 | 7.863 | 7.925 | 2,542,014 | -0.13(-1.61%) |
Jul 10, 2006 | 8.188 | 8.197 | 8.031 | 8.054 | 1,846,652 | -0.09(-1.13%) |
Jul 07, 2006 | 8.298 | 8.314 | 8.114 | 8.146 | 1,784,480 | -0.13(-1.57%) |
Jul 06, 2006 | 8.319 | 8.377 | 8.240 | 8.276 | 1,412,189 | -0.01(-0.09%) |
Jul 05, 2006 | 8.566 | 8.566 | 8.252 | 8.283 | 1,515,438 | -0.29(-3.38%) |
Jul 03, 2006 | 8.557 | 8.573 | 8.485 | 8.573 | 239,805 | +0.04(+0.44%) |
Jun 30, 2006 | 8.595 | 8.629 | 8.492 | 8.535 | 902,602 | -0.05(-0.63%) |
Jun 29, 2006 | 8.233 | 8.602 | 8.215 | 8.589 | 1,383,693 | +0.46(+5.72%) |
Jun 28, 2006 | 8.134 | 8.137 | 8.053 | 8.125 | 623,198 | +0.02(+0.27%) |
Jun 27, 2006 | 8.242 | 8.265 | 8.072 | 8.103 | 784,549 | -0.12(-1.51%) |
Jun 26, 2006 | 8.247 | 8.274 | 8.184 | 8.227 | 476,650 | -0.00(-0.02%) |
Jun 23, 2006 | 8.153 | 8.307 | 8.089 | 8.229 | 630,970 | +0.08(+0.93%) |
Jun 22, 2006 | 8.260 | 8.407 | 8.139 | 8.153 | 2,349,577 | -0.01(-0.13%) |
Jun 21, 2006 | 8.024 | 8.171 | 7.993 | 8.164 | 1,150,919 | +0.14(+1.75%) |
Jun 20, 2006 | 7.998 | 8.060 | 7.914 | 8.024 | 1,164,241 | +0.02(+0.29%) |
Jun 19, 2006 | 8.101 | 8.117 | 7.975 | 8.000 | 946,270 | -0.10(-1.22%) |
Jun 16, 2006 | 8.179 | 8.189 | 8.058 | 8.099 | 1,112,062 | -0.07(-0.88%) |
Jun 15, 2006 | 7.926 | 8.180 | 7.880 | 8.171 | 2,220,793 | +0.23(+2.86%) |
Jun 14, 2006 | 7.925 | 7.997 | 7.890 | 7.944 | 2,169,353 | +0.01(+0.14%) |
Jun 13, 2006 | 7.746 | 8.029 | 7.744 | 7.934 | 3,187,417 | +0.43(+5.71%) |
Jun 12, 2006 | 7.773 | 7.773 | 7.505 | 7.505 | 1,726,749 | -0.24(-3.12%) |
Jun 09, 2006 | 7.674 | 7.806 | 7.636 | 7.746 | 1,628,310 | +0.07(+0.96%) |
Jun 08, 2006 | 7.827 | 7.845 | 7.505 | 7.672 | 2,765,167 | -0.28(-3.56%) |
Jun 07, 2006 | 8.107 | 8.146 | 7.944 | 7.955 | 992,529 | -0.15(-1.91%) |
Jun 06, 2006 | 8.215 | 8.243 | 7.984 | 8.110 | 1,300,797 | -0.10(-1.27%) |
Jun 05, 2006 | 8.479 | 8.488 | 8.204 | 8.215 | 833,028 | -0.27(-3.21%) |
Jun 02, 2006 | 8.404 | 8.501 | 8.404 | 8.487 | 1,214,941 | +0.10(+1.16%) |
Jun 01, 2006 | 8.256 | 8.389 | 8.256 | 8.389 | 800,092 | +0.17(+2.06%) |
May 31, 2006 | 8.110 | 8.225 | 8.108 | 8.220 | 1,122,794 | +0.13(+1.58%) |
May 30, 2006 | 8.207 | 8.216 | 8.081 | 8.092 | 736,070 | -0.16(-1.94%) |
May 26, 2006 | 8.260 | 8.276 | 8.206 | 8.252 | 942,569 | +0.01(+0.13%) |
May 25, 2006 | 8.303 | 8.308 | 8.164 | 8.242 | 1,167,202 | +0.12(+1.46%) |
May 24, 2006 | 8.179 | 8.245 | 7.955 | 8.123 | 1,901,792 | -0.12(-1.44%) |
May 23, 2006 | 8.467 | 8.479 | 8.234 | 8.242 | 1,363,709 | -0.13(-1.59%) |
May 22, 2006 | 8.449 | 8.488 | 8.269 | 8.375 | 1,115,762 | -0.15(-1.75%) |
May 19, 2006 | 8.602 | 8.708 | 8.488 | 8.525 | 1,969,515 | +0.10(+1.18%) |
May 18, 2006 | 8.395 | 8.494 | 8.380 | 8.425 | 706,464 | +0.05(+0.58%) |
May 17, 2006 | 8.467 | 8.503 | 8.368 | 8.377 | 1,072,834 | -0.15(-1.73%) |
May 16, 2006 | 8.638 | 8.717 | 8.508 | 8.525 | 721,637 | -0.14(-1.58%) |
May 15, 2006 | 8.661 | 8.694 | 8.562 | 8.661 | 897,050 | -0.01(-0.12%) |
May 12, 2006 | 8.744 | 8.782 | 8.672 | 8.672 | 1,156,100 | -0.09(-0.99%) |
May 11, 2006 | 9.005 | 9.056 | 8.687 | 8.759 | 1,351,127 | -0.24(-2.64%) |
May 10, 2006 | 8.989 | 9.067 | 8.946 | 8.996 | 478,501 | +0.01(+0.08%) |
May 09, 2006 | 9.079 | 9.132 | 8.984 | 8.989 | 657,615 | -0.07(-0.78%) |
May 08, 2006 | 9.110 | 9.171 | 9.058 | 9.060 | 541,783 | -0.05(-0.49%) |
May 05, 2006 | 9.142 | 9.211 | 9.096 | 9.105 | 957,372 | +0.03(+0.36%) |
May 04, 2006 | 8.937 | 9.078 | 8.930 | 9.072 | 912,593 | +0.16(+1.78%) |
May 03, 2006 | 8.890 | 8.989 | 8.890 | 8.914 | 944,790 | +0.04(+0.41%) |
May 02, 2006 | 8.890 | 8.908 | 8.804 | 8.878 | 658,725 | +0.02(+0.26%) |
May 01, 2006 | 8.881 | 8.978 | 8.834 | 8.854 | 1,011,032 | -0.02(-0.24%) |
Apr 28, 2006 | 8.951 | 8.977 | 8.838 | 8.876 | 1,260,460 | -0.12(-1.32%) |
Apr 27, 2006 | 8.908 | 9.090 | 8.863 | 8.995 | 1,135,376 | +0.06(+0.67%) |
Apr 26, 2006 | 8.968 | 9.070 | 8.908 | 8.935 | 747,542 | +0.00(+0.04%) |
Apr 25, 2006 | 9.027 | 9.072 | 8.928 | 8.932 | 1,064,322 | -0.10(-1.06%) |
Apr 24, 2006 | 9.043 | 9.117 | 8.982 | 9.027 | 1,657,175 | -0.03(-0.28%) |
Apr 21, 2006 | 9.025 | 9.106 | 8.966 | 9.052 | 1,982,837 | +0.03(+0.30%) |
Apr 20, 2006 | 8.431 | 9.115 | 8.404 | 9.025 | 4,705,447 | +0.64(+7.63%) |
Apr 19, 2006 | 8.254 | 8.436 | 8.251 | 8.386 | 1,629,420 | +0.10(+1.22%) |
Apr 18, 2006 | 8.132 | 8.298 | 8.123 | 8.285 | 1,760,795 | +0.15(+1.91%) |
Apr 17, 2006 | 8.168 | 8.222 | 8.069 | 8.130 | 1,338,915 | -0.05(-0.55%) |
Apr 13, 2006 | 8.175 | 8.231 | 8.161 | 8.175 | 1,305,978 | +0.00(+0.00%) |
Apr 12, 2006 | 8.224 | 8.229 | 8.162 | 8.175 | 2,146,039 | -0.05(-0.66%) |
Apr 11, 2006 | 8.224 | 8.271 | 8.215 | 8.229 | 1,779,669 | -0.00(-0.04%) |
Apr 10, 2006 | 8.352 | 8.352 | 8.222 | 8.233 | 1,503,596 | -0.10(-1.15%) |
Apr 07, 2006 | 8.326 | 8.344 | 8.256 | 8.328 | 1,418,110 | +0.03(+0.37%) |
Apr 06, 2006 | 8.247 | 8.299 | 8.198 | 8.298 | 882,618 | +0.05(+0.55%) |
Apr 05, 2006 | 8.152 | 8.285 | 8.139 | 8.252 | 873,366 | +0.10(+1.24%) |
Apr 04, 2006 | 8.130 | 8.184 | 8.080 | 8.152 | 1,105,770 | +0.06(+0.73%) |
Apr 03, 2006 | 8.099 | 8.171 | 8.062 | 8.092 | 1,072,464 | -0.01(-0.09%) |
Mar 31, 2006 | 8.107 | 8.188 | 8.047 | 8.099 | 1,530,241 | +0.06(+0.78%) |
Mar 30, 2006 | 7.917 | 8.051 | 7.917 | 8.036 | 1,582,421 | +0.13(+1.66%) |
Mar 29, 2006 | 7.786 | 7.926 | 7.786 | 7.905 | 1,185,335 | +0.11(+1.41%) |
Mar 28, 2006 | 7.735 | 7.845 | 7.710 | 7.795 | 1,507,667 | +0.05(+0.65%) |
Mar 27, 2006 | 7.782 | 7.826 | 7.705 | 7.744 | 732,369 | -0.06(-0.76%) |
Mar 24, 2006 | 7.802 | 7.853 | 7.779 | 7.804 | 600,254 | +0.00(+0.00%) |
Mar 23, 2006 | 7.869 | 7.869 | 7.784 | 7.804 | 710,165 | -0.06(-0.82%) |
Mar 22, 2006 | 7.817 | 7.876 | 7.800 | 7.869 | 1,243,437 | +0.04(+0.53%) |
Mar 21, 2006 | 7.926 | 7.964 | 7.799 | 7.827 | 2,171,944 | -0.14(-1.72%) |
Mar 20, 2006 | 7.858 | 7.980 | 7.824 | 7.964 | 1,187,556 | +0.12(+1.52%) |
Mar 17, 2006 | 7.802 | 7.872 | 7.764 | 7.845 | 1,376,662 | +0.04(+0.55%) |
Mar 16, 2006 | 7.863 | 7.863 | 7.784 | 7.802 | 1,018,064 | -0.04(-0.46%) |
Mar 15, 2006 | 7.829 | 7.860 | 7.755 | 7.838 | 1,033,607 | +0.00(+0.02%) |
Mar 14, 2006 | 7.746 | 7.845 | 7.726 | 7.836 | 1,007,702 | +0.06(+0.74%) |
Mar 13, 2006 | 7.753 | 7.836 | 7.739 | 7.779 | 1,119,093 | +0.03(+0.33%) |
Mar 10, 2006 | 7.737 | 7.817 | 7.707 | 7.753 | 943,309 | +0.00(+0.05%) |
Mar 09, 2006 | 7.647 | 7.808 | 7.633 | 7.750 | 1,235,295 | +0.11(+1.41%) |
Mar 08, 2006 | 7.620 | 7.719 | 7.588 | 7.642 | 1,468,439 | -0.01(-0.07%) |
Mar 07, 2006 | 7.701 | 7.757 | 7.575 | 7.647 | 3,246,628 | -0.37(-4.65%) |
Mar 06, 2006 | 8.060 | 8.116 | 7.943 | 8.020 | 893,720 | -0.05(-0.65%) |
Mar 03, 2006 | 8.040 | 8.155 | 8.013 | 8.072 | 1,226,043 | +0.03(+0.43%) |
Mar 02, 2006 | 7.998 | 8.076 | 7.928 | 8.038 | 1,582,791 | +0.01(+0.16%) |
Mar 01, 2006 | 7.748 | 8.053 | 7.743 | 8.025 | 2,141,598 | +0.31(+3.99%) |
Feb 28, 2006 | 7.710 | 7.757 | 7.615 | 7.717 | 963,293 | +0.01(+0.09%) |
Feb 27, 2006 | 7.764 | 7.845 | 7.681 | 7.710 | 1,145,738 | -0.05(-0.58%) |
Feb 24, 2006 | 7.638 | 7.755 | 7.608 | 7.755 | 690,551 | +0.11(+1.46%) |
Feb 23, 2006 | 7.698 | 7.710 | 7.609 | 7.644 | 888,909 | -0.09(-1.16%) |
Feb 22, 2006 | 7.710 | 7.744 | 7.665 | 7.734 | 702,393 | +0.06(+0.73%) |
Feb 21, 2006 | 7.701 | 7.717 | 7.618 | 7.678 | 730,889 | -0.02(-0.30%) |
Feb 17, 2006 | 7.764 | 7.777 | 7.699 | 7.701 | 673,158 | -0.05(-0.70%) |
Feb 16, 2006 | 7.683 | 7.757 | 7.651 | 7.755 | 839,319 | +0.09(+1.15%) |
Feb 15, 2006 | 7.602 | 7.705 | 7.597 | 7.667 | 814,155 | +0.06(+0.85%) |
Feb 14, 2006 | 7.584 | 7.644 | 7.530 | 7.602 | 1,674,199 | +0.05(+0.60%) |
Feb 13, 2006 | 7.514 | 7.584 | 7.375 | 7.557 | 1,579,831 | +0.04(+0.58%) |
Feb 10, 2006 | 7.532 | 7.566 | 7.399 | 7.514 | 1,577,240 | -0.03(-0.41%) |
Feb 09, 2006 | 7.498 | 7.714 | 7.498 | 7.545 | 1,845,541 | +0.06(+0.87%) |
Feb 08, 2006 | 7.390 | 7.481 | 7.390 | 7.480 | 1,012,883 | +0.09(+1.27%) |
Feb 07, 2006 | 7.454 | 7.512 | 7.373 | 7.386 | 1,123,534 | -0.07(-0.97%) |
Feb 06, 2006 | 7.386 | 7.478 | 7.361 | 7.458 | 1,088,747 | +0.04(+0.51%) |
Feb 03, 2006 | 7.386 | 7.467 | 7.346 | 7.420 | 2,321,452 | +0.03(+0.46%) |
Feb 02, 2006 | 7.413 | 7.420 | 7.314 | 7.386 | 2,390,655 | -0.03(-0.36%) |
Feb 01, 2006 | 7.377 | 7.429 | 7.260 | 7.413 | 3,475,332 | +0.00(+0.02%) |
Jan 31, 2006 | 7.440 | 7.463 | 7.393 | 7.411 | 2,023,915 | -0.07(-0.96%) |
Jan 30, 2006 | 7.332 | 7.557 | 7.332 | 7.483 | 1,482,872 | +0.15(+2.06%) |
Jan 27, 2006 | 7.568 | 7.566 | 7.285 | 7.332 | 3,066,034 | -0.23(-3.10%) |
Jan 26, 2006 | 7.512 | 7.588 | 7.476 | 7.566 | 2,680,791 | +0.09(+1.20%) |
Jan 25, 2006 | 7.746 | 7.771 | 7.154 | 7.476 | 7,727,813 | -0.34(-4.38%) |
Jan 24, 2006 | 7.656 | 7.845 | 7.651 | 7.818 | 1,181,635 | +0.18(+2.31%) |
Jan 23, 2006 | 7.674 | 7.698 | 7.617 | 7.642 | 680,929 | -0.04(-0.54%) |
Jan 20, 2006 | 7.971 | 7.971 | 7.665 | 7.683 | 914,074 | -0.29(-3.66%) |
Jan 19, 2006 | 7.908 | 8.015 | 7.908 | 7.975 | 615,797 | +0.08(+0.98%) |
Jan 18, 2006 | 7.845 | 7.937 | 7.809 | 7.898 | 371,180 | +0.02(+0.21%) |
Jan 17, 2006 | 7.980 | 7.980 | 7.867 | 7.881 | 375,621 | -0.13(-1.57%) |
Jan 13, 2006 | 7.899 | 8.029 | 7.856 | 8.007 | 529,570 | +0.12(+1.58%) |
Jan 12, 2006 | 7.995 | 8.071 | 7.878 | 7.883 | 1,098,739 | -0.11(-1.40%) |
Jan 11, 2006 | 8.103 | 8.119 | 7.939 | 7.995 | 1,491,014 | -0.10(-1.22%) |
Jan 10, 2006 | 8.179 | 8.179 | 8.071 | 8.094 | 697,582 | -0.08(-1.04%) |
Jan 09, 2006 | 8.013 | 8.179 | 8.000 | 8.179 | 1,671,608 | +0.15(+1.91%) |
Jan 06, 2006 | 7.908 | 8.040 | 7.867 | 8.025 | 1,209,760 | +0.15(+1.85%) |
Jan 05, 2006 | 7.746 | 7.885 | 7.746 | 7.880 | 1,263,050 | +0.14(+1.79%) |
Jan 04, 2006 | 7.674 | 7.746 | 7.662 | 7.741 | 639,111 | +0.08(+1.06%) |
Jan 03, 2006 | 7.658 | 7.712 | 7.552 | 7.660 | 1,452,896 | -0.00(-0.05%) |
Dec 30, 2005 | 7.719 | 7.719 | 7.599 | 7.663 | 967,364 | -0.07(-0.95%) |
Dec 29, 2005 | 7.719 | 7.811 | 7.692 | 7.737 | 745,692 | +0.02(+0.30%) |
Dec 28, 2005 | 7.674 | 7.719 | 7.653 | 7.714 | 512,547 | +0.06(+0.75%) |
Dec 27, 2005 | 7.719 | 7.753 | 7.615 | 7.656 | 755,313 | -0.06(-0.82%) |
Dec 23, 2005 | 7.705 | 7.791 | 7.699 | 7.719 | 563,987 | +0.04(+0.54%) |
Dec 22, 2005 | 7.613 | 7.678 | 7.566 | 7.678 | 565,097 | +0.10(+1.33%) |
Dec 21, 2005 | 7.566 | 7.622 | 7.519 | 7.577 | 1,157,950 | +0.04(+0.50%) |
Dec 20, 2005 | 7.644 | 7.665 | 7.519 | 7.539 | 1,474,361 | -0.11(-1.41%) |
Dec 19, 2005 | 7.717 | 7.732 | 7.586 | 7.647 | 839,690 | -0.06(-0.84%) |
Dec 16, 2005 | 7.869 | 7.894 | 7.712 | 7.712 | 1,167,572 | -0.15(-1.90%) |
Dec 15, 2005 | 7.881 | 7.907 | 7.827 | 7.862 | 532,161 | -0.04(-0.48%) |
Dec 14, 2005 | 8.025 | 8.081 | 7.858 | 7.899 | 1,080,606 | -0.11(-1.37%) |
Dec 13, 2005 | 7.856 | 8.044 | 7.856 | 8.009 | 2,124,204 | +0.15(+1.95%) |
Dec 12, 2005 | 7.809 | 7.863 | 7.791 | 7.856 | 1,308,939 | +0.05(+0.69%) |
Dec 09, 2005 | 7.710 | 7.802 | 7.658 | 7.802 | 1,018,434 | +0.08(+1.00%) |
Dec 08, 2005 | 7.719 | 7.768 | 7.627 | 7.725 | 744,581 | -0.00(-0.05%) |
Dec 07, 2005 | 7.764 | 7.806 | 7.662 | 7.728 | 739,030 | +0.01(+0.12%) |
Dec 06, 2005 | 7.689 | 7.822 | 7.689 | 7.719 | 553,625 | +0.04(+0.49%) |
Dec 05, 2005 | 7.824 | 7.854 | 7.656 | 7.681 | 681,669 | -0.16(-2.04%) |
Dec 02, 2005 | 7.746 | 7.874 | 7.728 | 7.842 | 674,268 | +0.06(+0.76%) |
Dec 01, 2005 | 7.694 | 7.863 | 7.694 | 7.782 | 893,350 | +0.11(+1.38%) |
Nov 30, 2005 | 7.764 | 7.777 | 7.656 | 7.676 | 771,597 | -0.05(-0.63%) |
Nov 29, 2005 | 7.710 | 7.872 | 7.689 | 7.725 | 795,651 | +0.03(+0.35%) |
Nov 28, 2005 | 7.737 | 7.750 | 7.640 | 7.698 | 593,593 | -0.04(-0.51%) |
Nov 25, 2005 | 7.737 | 7.755 | 7.710 | 7.737 | 167,271 | +0.01(+0.16%) |
Nov 23, 2005 | 7.674 | 7.744 | 7.656 | 7.725 | 586,561 | +0.05(+0.59%) |
Nov 22, 2005 | 7.674 | 7.714 | 7.577 | 7.680 | 589,522 | +0.01(+0.07%) |
Nov 21, 2005 | 7.640 | 7.674 | 7.579 | 7.674 | 633,190 | +0.06(+0.83%) |
Nov 18, 2005 | 7.649 | 7.705 | 7.586 | 7.611 | 989,198 | -0.02(-0.26%) |
Nov 17, 2005 | 7.570 | 7.640 | 7.516 | 7.631 | 1,310,789 | +0.06(+0.86%) |
Nov 16, 2005 | 7.680 | 7.696 | 7.530 | 7.566 | 1,199,768 | -0.12(-1.55%) |
Nov 15, 2005 | 7.777 | 7.836 | 7.685 | 7.685 | 1,343,726 | -0.10(-1.30%) |
Nov 14, 2005 | 7.698 | 7.817 | 7.656 | 7.786 | 1,089,487 | +0.08(+1.05%) |
Nov 11, 2005 | 7.629 | 7.726 | 7.626 | 7.705 | 931,837 | +0.08(+1.11%) |
Nov 10, 2005 | 7.539 | 7.627 | 7.492 | 7.620 | 1,210,870 | +0.08(+1.08%) |
Nov 09, 2005 | 7.467 | 7.550 | 7.415 | 7.539 | 1,093,188 | +0.07(+0.89%) |
Nov 08, 2005 | 7.404 | 7.514 | 7.350 | 7.472 | 1,104,660 | +0.03(+0.44%) |
Nov 07, 2005 | 7.467 | 7.476 | 7.348 | 7.440 | 993,639 | -0.03(-0.36%) |
Nov 04, 2005 | 7.433 | 7.467 | 7.363 | 7.467 | 1,278,593 | +0.04(+0.58%) |
Nov 03, 2005 | 7.290 | 7.478 | 7.267 | 7.424 | 1,849,242 | +0.17(+2.33%) |
Nov 02, 2005 | 7.184 | 7.294 | 7.132 | 7.254 | 1,674,199 | +0.08(+1.08%) |
Nov 01, 2005 | 7.310 | 7.310 | 7.089 | 7.177 | 1,632,011 | -0.16(-2.18%) |
Oct 31, 2005 | 7.278 | 7.357 | 7.258 | 7.337 | 803,053 | +0.06(+0.82%) |
Oct 28, 2005 | 7.251 | 7.301 | 7.177 | 7.278 | 2,266,682 | +0.03(+0.42%) |
Oct 27, 2005 | 7.377 | 7.377 | 7.172 | 7.247 | 1,701,214 | -0.13(-1.73%) |
Oct 26, 2005 | 7.341 | 7.397 | 7.271 | 7.375 | 1,785,590 | +0.03(+0.37%) |
Oct 25, 2005 | 7.429 | 7.429 | 7.274 | 7.348 | 2,025,396 | -0.08(-1.09%) |
Oct 24, 2005 | 7.469 | 7.514 | 7.382 | 7.429 | 2,201,919 | -0.04(-0.55%) |
Oct 21, 2005 | 7.361 | 7.566 | 7.361 | 7.471 | 2,225,974 | +0.11(+1.49%) |
Oct 20, 2005 | 7.476 | 7.705 | 7.278 | 7.361 | 4,516,341 | -0.46(-5.94%) |
Oct 19, 2005 | 7.692 | 7.845 | 7.557 | 7.826 | 1,243,066 | +0.11(+1.40%) |
Oct 18, 2005 | 7.746 | 7.753 | 7.653 | 7.717 | 1,151,659 | -0.05(-0.63%) |
Oct 17, 2005 | 7.744 | 7.800 | 7.716 | 7.766 | 1,322,632 | +0.04(+0.47%) |
Oct 14, 2005 | 7.615 | 7.730 | 7.566 | 7.730 | 986,237 | +0.12(+1.54%) |
Oct 13, 2005 | 7.701 | 7.705 | 7.566 | 7.613 | 842,280 | -0.09(-1.15%) |
Oct 12, 2005 | 7.683 | 7.876 | 7.651 | 7.701 | 1,286,735 | -0.01(-0.19%) |
Oct 11, 2005 | 7.698 | 7.817 | 7.663 | 7.716 | 1,259,350 | +0.02(+0.23%) |
Oct 10, 2005 | 7.773 | 7.784 | 7.633 | 7.698 | 944,420 | -0.07(-0.95%) |
Oct 07, 2005 | 7.746 | 7.818 | 7.730 | 7.771 | 1,597,224 | +0.03(+0.44%) |
Oct 06, 2005 | 7.764 | 7.824 | 7.654 | 7.737 | 1,326,332 | -0.03(-0.35%) |
Oct 05, 2005 | 7.917 | 7.993 | 7.764 | 7.764 | 1,851,462 | -0.18(-2.27%) |
Oct 04, 2005 | 7.903 | 8.078 | 7.903 | 7.944 | 1,955,822 | +0.04(+0.52%) |
Oct 03, 2005 | 7.728 | 7.977 | 7.728 | 7.903 | 1,307,459 | +0.16(+2.09%) |
Sep 30, 2005 | 7.640 | 7.744 | 7.636 | 7.741 | 722,377 | +0.10(+1.32%) |
Sep 29, 2005 | 7.467 | 7.647 | 7.467 | 7.640 | 752,353 | +0.16(+2.12%) |
Sep 28, 2005 | 7.503 | 7.555 | 7.449 | 7.481 | 860,043 | -0.04(-0.48%) |
Sep 27, 2005 | 7.548 | 7.570 | 7.462 | 7.517 | 1,131,305 | -0.02(-0.29%) |
Sep 26, 2005 | 7.530 | 7.588 | 7.476 | 7.539 | 1,088,747 | +0.03(+0.36%) |
Sep 23, 2005 | 7.514 | 7.618 | 7.251 | 7.512 | 1,587,602 | +0.18(+2.46%) |
Sep 22, 2005 | 7.278 | 7.334 | 7.247 | 7.332 | 1,023,245 | +0.04(+0.54%) |
Sep 21, 2005 | 7.296 | 7.357 | 7.272 | 7.292 | 1,727,859 | -0.00(-0.05%) |
Sep 20, 2005 | 7.345 | 7.393 | 7.227 | 7.296 | 1,365,560 | -0.00(-0.05%) |
Sep 19, 2005 | 7.242 | 7.373 | 7.235 | 7.300 | 1,519,139 | -0.01(-0.12%) |
Sep 16, 2005 | 7.107 | 7.413 | 7.101 | 7.309 | 4,613,299 | +0.32(+4.56%) |
Sep 15, 2005 | 7.098 | 7.116 | 6.979 | 6.990 | 1,429,952 | -0.08(-1.12%) |
Sep 14, 2005 | 7.170 | 7.199 | 7.064 | 7.069 | 1,071,354 | -0.14(-1.92%) |
Sep 13, 2005 | 7.233 | 7.240 | 7.137 | 7.208 | 725,708 | -0.03(-0.35%) |
Sep 12, 2005 | 7.206 | 7.290 | 7.206 | 7.233 | 1,409,968 | -0.09(-1.18%) |
Sep 09, 2005 | 7.236 | 7.339 | 7.224 | 7.319 | 569,908 | +0.09(+1.27%) |
Sep 08, 2005 | 7.233 | 7.235 | 7.154 | 7.227 | 666,126 | -0.01(-0.10%) |
Sep 07, 2005 | 7.292 | 7.346 | 7.199 | 7.235 | 637,261 | -0.06(-0.77%) |
Sep 06, 2005 | 7.224 | 7.307 | 7.177 | 7.290 | 1,095,408 | +0.08(+1.12%) |
Sep 02, 2005 | 7.251 | 7.278 | 7.161 | 7.209 | 606,545 | -0.05(-0.69%) |