Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.218 | 8.310 | 8.218 | 8.299 | 4,423,477 | +0.08(+0.98%) |
Aug 30, 2006 | 8.339 | 8.339 | 8.195 | 8.218 | 3,392,830 | -0.10(-1.17%) |
Aug 29, 2006 | 8.345 | 8.350 | 8.247 | 8.316 | 2,337,283 | -0.03(-0.34%) |
Aug 28, 2006 | 8.304 | 8.368 | 8.276 | 8.345 | 4,496,262 | +0.04(+0.48%) |
Aug 25, 2006 | 8.241 | 8.310 | 8.195 | 8.304 | 4,537,355 | +0.06(+0.77%) |
Aug 24, 2006 | 8.230 | 8.264 | 8.184 | 8.241 | 1,983,808 | +0.04(+0.49%) |
Aug 23, 2006 | 8.167 | 8.201 | 8.167 | 8.201 | 2,489,642 | +0.03(+0.35%) |
Aug 22, 2006 | 8.155 | 8.178 | 8.155 | 8.172 | 1,964,481 | +0.02(+0.21%) |
Aug 21, 2006 | 8.172 | 8.201 | 8.138 | 8.155 | 2,489,294 | -0.02(-0.28%) |
Aug 18, 2006 | 8.057 | 8.195 | 8.040 | 8.178 | 2,257,359 | +0.12(+1.50%) |
Aug 17, 2006 | 8.069 | 8.075 | 8.000 | 8.057 | 2,952,467 | -0.02(-0.21%) |
Aug 16, 2006 | 8.167 | 8.178 | 8.075 | 8.075 | 2,547,452 | -0.06(-0.78%) |
Aug 15, 2006 | 8.069 | 8.144 | 8.034 | 8.138 | 4,686,406 | +0.11(+1.43%) |
Aug 14, 2006 | 7.977 | 8.075 | 7.937 | 8.023 | 5,993,739 | +0.06(+0.72%) |
Aug 11, 2006 | 7.914 | 7.983 | 7.897 | 7.966 | 2,176,043 | +0.03(+0.36%) |
Aug 10, 2006 | 8.000 | 8.000 | 7.908 | 7.937 | 3,047,191 | -0.03(-0.43%) |
Aug 09, 2006 | 7.983 | 7.994 | 7.943 | 7.971 | 7,176,049 | +0.03(+0.36%) |
Aug 08, 2006 | 7.897 | 7.994 | 7.891 | 7.943 | 11,132,871 | +0.07(+0.88%) |
Aug 07, 2006 | 7.948 | 7.960 | 7.868 | 7.874 | 2,706,602 | -0.07(-0.94%) |
Aug 04, 2006 | 7.862 | 7.954 | 7.845 | 7.948 | 3,369,845 | +0.11(+1.47%) |
Aug 03, 2006 | 7.810 | 7.868 | 7.799 | 7.833 | 5,248,831 | +0.05(+0.59%) |
Aug 02, 2006 | 7.787 | 7.862 | 7.707 | 7.787 | 11,184,761 | -0.10(-1.24%) |
Aug 01, 2006 | 7.891 | 7.908 | 7.868 | 7.885 | 3,752,050 | -0.01(-0.07%) |
Jul 31, 2006 | 7.833 | 7.914 | 7.828 | 7.891 | 3,469,619 | +0.06(+0.73%) |
Jul 28, 2006 | 7.868 | 7.874 | 7.799 | 7.833 | 1,422,603 | +0.02(+0.29%) |
Jul 27, 2006 | 7.747 | 7.891 | 7.736 | 7.810 | 3,831,103 | +0.07(+0.89%) |
Jul 26, 2006 | 7.719 | 7.753 | 7.701 | 7.742 | 5,871,851 | +0.00(+0.00%) |
Jul 25, 2006 | 7.742 | 7.747 | 7.673 | 7.742 | 3,516,285 | -0.01(-0.07%) |
Jul 24, 2006 | 7.678 | 7.759 | 7.673 | 7.747 | 4,007,318 | +0.07(+0.97%) |
Jul 21, 2006 | 7.632 | 7.673 | 7.558 | 7.673 | 3,889,609 | +0.09(+1.21%) |
Jul 20, 2006 | 7.466 | 7.581 | 7.454 | 7.581 | 2,287,135 | +0.09(+1.15%) |
Jul 19, 2006 | 7.454 | 7.523 | 7.454 | 7.495 | 4,091,246 | +0.05(+0.62%) |
Jul 18, 2006 | 7.374 | 7.454 | 7.351 | 7.449 | 3,456,386 | +0.07(+0.93%) |
Jul 17, 2006 | 7.328 | 7.391 | 7.322 | 7.380 | 1,967,092 | +0.06(+0.86%) |
Jul 14, 2006 | 7.380 | 7.385 | 7.299 | 7.317 | 2,642,350 | +0.08(+1.11%) |
Jul 13, 2006 | 7.322 | 7.351 | 7.213 | 7.236 | 2,536,134 | -0.10(-1.33%) |
Jul 12, 2006 | 7.408 | 7.408 | 7.305 | 7.334 | 1,293,924 | -0.07(-1.01%) |
Jul 11, 2006 | 7.380 | 7.420 | 7.351 | 7.408 | 4,046,322 | +0.03(+0.39%) |
Jul 10, 2006 | 7.328 | 7.437 | 7.288 | 7.380 | 2,831,798 | +0.07(+1.02%) |
Jul 07, 2006 | 7.294 | 7.351 | 7.236 | 7.305 | 1,878,114 | +0.01(+0.16%) |
Jul 06, 2006 | 7.317 | 7.322 | 7.242 | 7.294 | 3,472,057 | -0.02(-0.24%) |
Jul 05, 2006 | 7.202 | 7.322 | 7.198 | 7.311 | 3,910,678 | +0.10(+1.43%) |
Jul 03, 2006 | 7.202 | 7.236 | 7.167 | 7.207 | 911,545 | +0.03(+0.40%) |
Jun 30, 2006 | 7.167 | 7.202 | 7.127 | 7.179 | 1,921,820 | +0.01(+0.16%) |
Jun 29, 2006 | 7.190 | 7.202 | 7.093 | 7.167 | 4,727,500 | -0.01(-0.08%) |
Jun 28, 2006 | 7.127 | 7.184 | 7.093 | 7.173 | 7,932,972 | +0.04(+0.56%) |
Jun 27, 2006 | 7.024 | 7.133 | 6.978 | 7.133 | 4,624,940 | +0.09(+1.31%) |
Jun 26, 2006 | 7.006 | 7.041 | 6.983 | 7.041 | 1,718,616 | +0.03(+0.49%) |
Jun 23, 2006 | 6.983 | 7.081 | 6.966 | 7.006 | 1,197,285 | +0.00(+0.00%) |
Jun 22, 2006 | 7.006 | 7.035 | 6.938 | 7.006 | 1,589,415 | -0.01(-0.08%) |
Jun 21, 2006 | 7.006 | 7.058 | 7.006 | 7.012 | 1,498,173 | -0.01(-0.08%) |
Jun 20, 2006 | 7.041 | 7.075 | 7.001 | 7.018 | 1,660,980 | -0.02(-0.24%) |
Jun 19, 2006 | 7.121 | 7.121 | 7.006 | 7.035 | 1,408,847 | -0.07(-1.05%) |
Jun 16, 2006 | 7.156 | 7.162 | 7.058 | 7.110 | 2,945,502 | -0.04(-0.56%) |
Jun 15, 2006 | 7.029 | 7.156 | 6.978 | 7.150 | 2,155,322 | +0.14(+2.05%) |
Jun 14, 2006 | 6.932 | 7.035 | 6.926 | 7.006 | 4,620,587 | +0.05(+0.74%) |
Jun 13, 2006 | 7.110 | 7.110 | 6.926 | 6.955 | 4,766,678 | -0.16(-2.18%) |
Jun 12, 2006 | 7.098 | 7.150 | 7.035 | 7.110 | 3,522,205 | +0.05(+0.65%) |
Jun 09, 2006 | 7.058 | 7.116 | 7.012 | 7.064 | 1,573,743 | +0.01(+0.08%) |
Jun 08, 2006 | 7.006 | 7.064 | 6.938 | 7.058 | 1,880,378 | +0.06(+0.82%) |
Jun 07, 2006 | 7.052 | 7.058 | 6.989 | 7.001 | 1,576,181 | -0.03(-0.49%) |
Jun 06, 2006 | 7.052 | 7.075 | 6.943 | 7.035 | 2,141,218 | +0.02(+0.33%) |
Jun 05, 2006 | 7.133 | 7.144 | 7.006 | 7.012 | 2,322,830 | -0.12(-1.69%) |
Jun 02, 2006 | 7.012 | 7.133 | 6.966 | 7.133 | 3,820,830 | +0.10(+1.39%) |
Jun 01, 2006 | 6.915 | 7.052 | 6.892 | 7.035 | 10,826,759 | +0.15(+2.17%) |
May 31, 2006 | 6.834 | 6.920 | 6.805 | 6.886 | 3,972,493 | +0.07(+1.10%) |
May 30, 2006 | 6.909 | 6.949 | 6.794 | 6.811 | 4,777,126 | -0.10(-1.49%) |
May 26, 2006 | 6.972 | 6.983 | 6.892 | 6.915 | 2,166,814 | -0.03(-0.50%) |
May 25, 2006 | 6.926 | 6.983 | 6.880 | 6.949 | 2,729,761 | +0.03(+0.50%) |
May 24, 2006 | 6.949 | 7.001 | 6.874 | 6.915 | 2,534,741 | -0.05(-0.66%) |
May 23, 2006 | 7.006 | 7.035 | 6.926 | 6.961 | 5,247,264 | -0.03(-0.41%) |
May 22, 2006 | 6.909 | 7.018 | 6.909 | 6.989 | 3,281,042 | +0.05(+0.74%) |
May 19, 2006 | 6.949 | 6.972 | 6.886 | 6.938 | 2,815,953 | +0.03(+0.42%) |
May 18, 2006 | 6.897 | 6.961 | 6.874 | 6.909 | 3,937,842 | +0.01(+0.17%) |
May 17, 2006 | 6.955 | 7.006 | 6.892 | 6.897 | 2,955,427 | -0.08(-1.15%) |
May 16, 2006 | 7.075 | 7.075 | 6.961 | 6.978 | 2,807,769 | -0.08(-1.14%) |
May 15, 2006 | 7.052 | 7.075 | 6.989 | 7.058 | 3,581,059 | +0.16(+2.25%) |
May 12, 2006 | 6.972 | 7.029 | 6.892 | 6.903 | 3,084,454 | -0.15(-2.12%) |
May 11, 2006 | 7.070 | 7.098 | 6.978 | 7.052 | 3,583,497 | -0.01(-0.08%) |
May 10, 2006 | 7.087 | 7.121 | 7.029 | 7.058 | 2,951,422 | -0.06(-0.81%) |
May 09, 2006 | 7.087 | 7.139 | 7.041 | 7.116 | 2,957,691 | +0.03(+0.41%) |
May 08, 2006 | 7.121 | 7.139 | 6.995 | 7.087 | 3,249,177 | -0.01(-0.16%) |
May 05, 2006 | 6.983 | 7.173 | 6.972 | 7.098 | 4,009,059 | +0.14(+2.06%) |
May 04, 2006 | 6.892 | 6.978 | 6.892 | 6.955 | 1,962,043 | +0.06(+0.83%) |
May 03, 2006 | 6.863 | 6.915 | 6.805 | 6.897 | 4,428,701 | -0.01(-0.08%) |
May 02, 2006 | 6.811 | 6.972 | 6.788 | 6.903 | 2,661,678 | +0.12(+1.78%) |
May 01, 2006 | 6.926 | 6.943 | 6.765 | 6.782 | 2,274,075 | -0.12(-1.75%) |
Apr 28, 2006 | 6.886 | 6.926 | 6.834 | 6.903 | 2,825,008 | +0.01(+0.08%) |
Apr 27, 2006 | 6.805 | 6.949 | 6.782 | 6.897 | 2,598,471 | +0.06(+0.92%) |
Apr 26, 2006 | 6.840 | 6.892 | 6.823 | 6.834 | 2,308,900 | -0.02(-0.33%) |
Apr 25, 2006 | 6.938 | 6.949 | 6.834 | 6.857 | 2,545,711 | -0.08(-1.16%) |
Apr 24, 2006 | 6.932 | 6.966 | 6.892 | 6.938 | 1,925,999 | -0.01(-0.08%) |
Apr 21, 2006 | 6.926 | 6.972 | 6.886 | 6.943 | 1,765,107 | +0.06(+0.83%) |
Apr 20, 2006 | 6.915 | 7.006 | 6.857 | 6.886 | 2,606,480 | -0.01(-0.17%) |
Apr 19, 2006 | 6.828 | 6.926 | 6.811 | 6.897 | 2,491,209 | +0.06(+0.92%) |
Apr 18, 2006 | 6.771 | 6.846 | 6.714 | 6.834 | 3,328,055 | +0.09(+1.28%) |
Apr 17, 2006 | 6.731 | 6.765 | 6.691 | 6.748 | 1,731,153 | -0.01(-0.08%) |
Apr 13, 2006 | 6.737 | 6.754 | 6.673 | 6.754 | 2,762,845 | +0.02(+0.26%) |
Apr 12, 2006 | 6.714 | 6.817 | 6.714 | 6.737 | 2,360,616 | -0.03(-0.42%) |
Apr 11, 2006 | 6.811 | 6.863 | 6.702 | 6.765 | 3,302,981 | -0.05(-0.67%) |
Apr 10, 2006 | 6.811 | 6.863 | 6.811 | 6.811 | 2,441,758 | +0.00(+0.00%) |
Apr 07, 2006 | 6.869 | 6.903 | 6.805 | 6.811 | 2,769,287 | -0.06(-0.84%) |
Apr 06, 2006 | 7.006 | 7.035 | 6.857 | 6.869 | 3,614,666 | -0.19(-2.69%) |
Apr 05, 2006 | 6.972 | 7.098 | 6.903 | 7.058 | 5,882,647 | +0.09(+1.24%) |
Apr 04, 2006 | 6.966 | 6.989 | 6.880 | 6.972 | 2,985,551 | +0.06(+0.83%) |
Apr 03, 2006 | 6.892 | 6.972 | 6.886 | 6.915 | 4,072,093 | +0.06(+0.92%) |
Mar 31, 2006 | 6.949 | 7.006 | 6.846 | 6.851 | 3,612,054 | -0.13(-1.81%) |
Mar 30, 2006 | 7.006 | 7.024 | 6.926 | 6.978 | 3,989,209 | -0.04(-0.57%) |
Mar 29, 2006 | 6.892 | 7.041 | 6.857 | 7.018 | 3,232,112 | +0.14(+2.00%) |
Mar 28, 2006 | 6.846 | 6.983 | 6.794 | 6.880 | 3,849,038 | +0.03(+0.50%) |
Mar 27, 2006 | 6.949 | 6.955 | 6.834 | 6.846 | 4,552,504 | -0.13(-1.89%) |
Mar 24, 2006 | 6.932 | 7.012 | 6.915 | 6.978 | 3,248,306 | +0.03(+0.41%) |
Mar 23, 2006 | 6.995 | 7.002 | 6.932 | 6.949 | 3,830,755 | -0.03(-0.41%) |
Mar 22, 2006 | 6.949 | 7.001 | 6.932 | 6.978 | 4,480,068 | +0.00(+0.00%) |
Mar 21, 2006 | 7.029 | 7.064 | 6.966 | 6.978 | 3,440,192 | -0.03(-0.41%) |
Mar 20, 2006 | 7.202 | 7.207 | 6.989 | 7.006 | 5,228,110 | -0.18(-2.48%) |
Mar 17, 2006 | 7.219 | 7.259 | 7.133 | 7.184 | 6,609,968 | -0.11(-1.50%) |
Mar 16, 2006 | 7.351 | 7.420 | 7.271 | 7.294 | 15,269,217 | -0.06(-0.78%) |
Mar 15, 2006 | 7.391 | 7.397 | 7.248 | 7.351 | 4,611,881 | -0.02(-0.31%) |
Mar 14, 2006 | 7.288 | 7.408 | 7.259 | 7.374 | 1,932,964 | +0.11(+1.50%) |
Mar 13, 2006 | 7.334 | 7.380 | 7.236 | 7.265 | 1,630,682 | -0.05(-0.71%) |
Mar 10, 2006 | 7.213 | 7.322 | 7.179 | 7.317 | 3,893,440 | +0.10(+1.35%) |
Mar 09, 2006 | 7.322 | 7.328 | 7.179 | 7.219 | 4,609,791 | -0.13(-1.72%) |
Mar 08, 2006 | 7.305 | 7.380 | 7.225 | 7.345 | 2,545,537 | +0.04(+0.55%) |
Mar 07, 2006 | 7.322 | 7.403 | 7.265 | 7.305 | 2,032,564 | -0.04(-0.55%) |
Mar 06, 2006 | 7.385 | 7.385 | 7.322 | 7.345 | 2,636,256 | -0.03(-0.47%) |
Mar 03, 2006 | 7.426 | 7.454 | 7.363 | 7.380 | 3,611,183 | -0.05(-0.70%) |
Mar 02, 2006 | 7.420 | 7.466 | 7.403 | 7.431 | 3,060,077 | -0.05(-0.69%) |
Mar 01, 2006 | 7.466 | 7.506 | 7.437 | 7.483 | 2,837,719 | +0.03(+0.46%) |
Feb 28, 2006 | 7.575 | 7.500 | 7.357 | 7.449 | 6,184,754 | -0.13(-1.67%) |
Feb 27, 2006 | 7.495 | 7.696 | 7.403 | 7.575 | 3,232,286 | +0.09(+1.15%) |
Feb 24, 2006 | 7.598 | 7.627 | 7.489 | 7.489 | 3,769,115 | -0.09(-1.14%) |
Feb 23, 2006 | 7.518 | 7.627 | 7.472 | 7.575 | 3,642,177 | +0.04(+0.53%) |
Feb 22, 2006 | 7.500 | 7.541 | 7.449 | 7.535 | 2,448,201 | +0.05(+0.69%) |
Feb 21, 2006 | 7.500 | 7.558 | 7.443 | 7.483 | 3,531,434 | -0.02(-0.23%) |
Feb 17, 2006 | 7.414 | 7.523 | 7.397 | 7.500 | 2,157,063 | +0.07(+0.93%) |
Feb 16, 2006 | 7.363 | 7.437 | 7.317 | 7.431 | 2,476,235 | +0.05(+0.70%) |
Feb 15, 2006 | 7.288 | 7.391 | 7.244 | 7.380 | 3,967,095 | +0.11(+1.50%) |
Feb 14, 2006 | 7.242 | 7.299 | 7.196 | 7.271 | 2,154,451 | -0.07(-0.94%) |
Feb 13, 2006 | 7.276 | 7.363 | 7.236 | 7.340 | 2,346,163 | +0.07(+1.03%) |
Feb 10, 2006 | 7.225 | 7.294 | 7.179 | 7.265 | 3,665,684 | +0.04(+0.56%) |
Feb 09, 2006 | 7.253 | 7.265 | 7.207 | 7.225 | 3,256,490 | -0.05(-0.71%) |
Feb 08, 2006 | 7.288 | 7.345 | 7.248 | 7.276 | 2,360,964 | -0.02(-0.31%) |
Feb 07, 2006 | 7.271 | 7.363 | 7.242 | 7.299 | 3,176,218 | +0.03(+0.39%) |
Feb 06, 2006 | 7.236 | 7.294 | 7.219 | 7.271 | 1,666,030 | +0.03(+0.48%) |
Feb 03, 2006 | 7.294 | 7.334 | 7.167 | 7.236 | 2,604,391 | -0.09(-1.18%) |
Feb 02, 2006 | 7.334 | 7.385 | 7.225 | 7.322 | 3,512,280 | -0.05(-0.62%) |
Feb 01, 2006 | 7.299 | 7.408 | 7.299 | 7.368 | 1,608,743 | +0.03(+0.39%) |
Jan 31, 2006 | 7.299 | 7.380 | 7.299 | 7.340 | 2,111,268 | +0.01(+0.16%) |
Jan 30, 2006 | 7.466 | 7.472 | 7.305 | 7.328 | 3,655,237 | -0.12(-1.62%) |
Jan 27, 2006 | 7.345 | 7.489 | 7.334 | 7.449 | 5,070,353 | +0.11(+1.49%) |
Jan 26, 2006 | 7.351 | 7.397 | 7.225 | 7.340 | 2,746,303 | -0.01(-0.08%) |
Jan 25, 2006 | 7.449 | 7.460 | 7.294 | 7.345 | 2,550,934 | -0.10(-1.31%) |
Jan 24, 2006 | 7.357 | 7.460 | 7.345 | 7.443 | 3,053,982 | +0.06(+0.86%) |
Jan 23, 2006 | 7.380 | 7.541 | 7.288 | 7.380 | 5,965,705 | -0.20(-2.65%) |
Jan 20, 2006 | 7.598 | 7.684 | 7.558 | 7.581 | 2,153,058 | -0.05(-0.60%) |
Jan 19, 2006 | 7.569 | 7.661 | 7.523 | 7.627 | 3,051,370 | +0.05(+0.68%) |
Jan 18, 2006 | 7.586 | 7.632 | 7.506 | 7.575 | 1,958,212 | -0.01(-0.15%) |
Jan 17, 2006 | 7.472 | 7.615 | 7.391 | 7.586 | 3,068,957 | +0.12(+1.62%) |
Jan 13, 2006 | 7.466 | 7.523 | 7.414 | 7.466 | 1,022,115 | +0.00(+0.00%) |
Jan 12, 2006 | 7.363 | 7.552 | 7.351 | 7.466 | 2,298,627 | +0.10(+1.33%) |
Jan 11, 2006 | 7.466 | 7.495 | 7.363 | 7.368 | 1,791,748 | -0.07(-1.00%) |
Jan 10, 2006 | 7.414 | 7.477 | 7.391 | 7.443 | 1,489,119 | -0.02(-0.31%) |
Jan 09, 2006 | 7.495 | 7.546 | 7.460 | 7.466 | 1,432,702 | -0.06(-0.76%) |
Jan 06, 2006 | 7.483 | 7.609 | 7.454 | 7.523 | 2,633,992 | +0.05(+0.69%) |
Jan 05, 2006 | 7.449 | 7.489 | 7.351 | 7.472 | 2,872,544 | +0.01(+0.08%) |
Jan 04, 2006 | 7.477 | 7.518 | 7.340 | 7.466 | 2,096,816 | +0.00(+0.00%) |
Jan 03, 2006 | 7.397 | 7.506 | 7.322 | 7.466 | 2,310,816 | +0.09(+1.17%) |
Dec 30, 2005 | 7.340 | 7.414 | 7.322 | 7.380 | 2,002,788 | -0.04(-0.54%) |
Dec 29, 2005 | 7.311 | 7.477 | 7.311 | 7.420 | 1,628,593 | +0.09(+1.25%) |
Dec 28, 2005 | 7.477 | 7.489 | 7.288 | 7.328 | 2,535,263 | -0.11(-1.54%) |
Dec 27, 2005 | 7.512 | 7.512 | 7.403 | 7.443 | 1,650,707 | -0.05(-0.69%) |
Dec 23, 2005 | 7.512 | 7.541 | 7.483 | 7.495 | 1,073,830 | -0.01(-0.08%) |
Dec 22, 2005 | 7.449 | 7.575 | 7.443 | 7.500 | 3,020,376 | +0.05(+0.62%) |
Dec 21, 2005 | 7.638 | 7.655 | 7.426 | 7.454 | 2,485,812 | -0.17(-2.19%) |
Dec 20, 2005 | 7.483 | 7.661 | 7.466 | 7.621 | 2,668,643 | +0.15(+2.00%) |
Dec 19, 2005 | 7.638 | 7.646 | 7.449 | 7.472 | 1,740,730 | -0.17(-2.18%) |
Dec 16, 2005 | 7.678 | 7.719 | 7.604 | 7.638 | 3,214,700 | -0.03(-0.45%) |
Dec 15, 2005 | 7.690 | 7.736 | 7.604 | 7.673 | 2,501,483 | -0.01(-0.15%) |
Dec 14, 2005 | 7.431 | 7.707 | 7.431 | 7.684 | 5,021,772 | +0.24(+3.16%) |
Dec 13, 2005 | 7.420 | 7.523 | 7.374 | 7.449 | 3,570,612 | +0.07(+1.01%) |
Dec 12, 2005 | 7.472 | 7.512 | 7.374 | 7.374 | 1,841,722 | -0.09(-1.23%) |
Dec 09, 2005 | 7.477 | 7.512 | 7.420 | 7.466 | 2,914,160 | -0.01(-0.15%) |
Dec 08, 2005 | 7.506 | 7.655 | 7.449 | 7.477 | 4,655,238 | -0.01(-0.08%) |
Dec 07, 2005 | 7.495 | 7.552 | 7.437 | 7.483 | 2,241,166 | -0.03(-0.38%) |
Dec 06, 2005 | 7.569 | 7.638 | 7.489 | 7.512 | 1,669,338 | -0.05(-0.61%) |
Dec 05, 2005 | 7.598 | 7.627 | 7.500 | 7.558 | 1,866,274 | -0.07(-0.90%) |
Dec 02, 2005 | 7.638 | 7.678 | 7.541 | 7.627 | 2,835,281 | +0.05(+0.61%) |
Dec 01, 2005 | 7.638 | 7.661 | 7.546 | 7.581 | 2,258,752 | -0.01(-0.15%) |
Nov 30, 2005 | 7.598 | 7.627 | 7.535 | 7.592 | 1,890,651 | +0.03(+0.38%) |
Nov 29, 2005 | 7.701 | 7.770 | 7.558 | 7.564 | 2,019,504 | -0.14(-1.79%) |
Nov 28, 2005 | 7.650 | 7.753 | 7.632 | 7.701 | 2,828,316 | +0.06(+0.75%) |
Nov 25, 2005 | 7.627 | 7.644 | 7.581 | 7.644 | 452,551 | +0.04(+0.53%) |
Nov 23, 2005 | 7.581 | 7.627 | 7.541 | 7.604 | 1,301,412 | +0.02(+0.30%) |
Nov 22, 2005 | 7.552 | 7.604 | 7.523 | 7.581 | 1,946,894 | +0.01(+0.15%) |
Nov 21, 2005 | 7.581 | 7.592 | 7.500 | 7.569 | 1,081,840 | -0.01(-0.08%) |
Nov 18, 2005 | 7.638 | 7.638 | 7.466 | 7.575 | 1,787,395 | +0.01(+0.08%) |
Nov 17, 2005 | 7.518 | 7.592 | 7.477 | 7.569 | 2,681,528 | +0.06(+0.76%) |
Nov 16, 2005 | 7.449 | 7.512 | 7.437 | 7.512 | 1,560,162 | +0.09(+1.24%) |
Nov 15, 2005 | 7.403 | 7.495 | 7.340 | 7.420 | 3,655,933 | +0.02(+0.31%) |
Nov 14, 2005 | 7.385 | 7.426 | 7.345 | 7.397 | 1,675,955 | -0.03(-0.39%) |
Nov 11, 2005 | 7.535 | 7.535 | 7.374 | 7.426 | 1,388,300 | -0.13(-1.75%) |
Nov 10, 2005 | 7.529 | 7.581 | 7.414 | 7.558 | 1,971,620 | +0.03(+0.38%) |
Nov 09, 2005 | 7.500 | 7.604 | 7.449 | 7.529 | 2,045,797 | +0.02(+0.31%) |
Nov 08, 2005 | 7.380 | 7.552 | 7.380 | 7.506 | 4,450,815 | +0.05(+0.69%) |
Nov 07, 2005 | 7.472 | 7.535 | 7.397 | 7.454 | 1,930,352 | -0.01(-0.15%) |
Nov 04, 2005 | 7.879 | 7.948 | 7.449 | 7.466 | 1,639,040 | +0.03(+0.46%) |
Nov 03, 2005 | 7.564 | 7.581 | 7.431 | 7.431 | 2,392,480 | -0.16(-2.12%) |
Nov 02, 2005 | 7.592 | 7.627 | 7.385 | 7.592 | 3,334,498 | -0.03(-0.38%) |
Nov 01, 2005 | 7.598 | 7.661 | 7.535 | 7.621 | 3,292,534 | +0.02(+0.23%) |
Oct 31, 2005 | 7.552 | 7.667 | 7.552 | 7.604 | 2,983,462 | +0.07(+0.91%) |
Oct 28, 2005 | 7.363 | 7.581 | 7.317 | 7.535 | 3,385,865 | +0.23(+3.14%) |
Oct 27, 2005 | 7.380 | 7.414 | 7.294 | 7.305 | 1,537,351 | -0.10(-1.40%) |
Oct 26, 2005 | 7.408 | 7.518 | 7.322 | 7.408 | 2,612,052 | +0.00(+0.00%) |
Oct 25, 2005 | 7.437 | 7.518 | 7.391 | 7.408 | 2,129,203 | -0.06(-0.77%) |
Oct 24, 2005 | 7.265 | 7.495 | 7.242 | 7.466 | 6,969,188 | +0.20(+2.77%) |
Oct 21, 2005 | 7.437 | 7.546 | 7.259 | 7.265 | 9,034,314 | -0.20(-2.62%) |
Oct 20, 2005 | 7.810 | 7.810 | 7.397 | 7.460 | 7,525,693 | -0.35(-4.49%) |
Oct 19, 2005 | 7.627 | 7.810 | 7.586 | 7.810 | 2,656,454 | +0.11(+1.42%) |
Oct 18, 2005 | 7.914 | 7.914 | 7.627 | 7.701 | 2,518,895 | -0.17(-2.12%) |
Oct 17, 2005 | 7.822 | 7.920 | 7.810 | 7.868 | 1,527,426 | +0.07(+0.96%) |
Oct 14, 2005 | 7.753 | 7.851 | 7.690 | 7.793 | 3,109,702 | +0.09(+1.19%) |
Oct 13, 2005 | 7.753 | 7.787 | 7.667 | 7.701 | 2,850,604 | -0.07(-0.96%) |
Oct 12, 2005 | 7.868 | 7.954 | 7.747 | 7.776 | 4,257,884 | -0.10(-1.24%) |
Oct 11, 2005 | 7.845 | 7.925 | 7.822 | 7.874 | 1,710,780 | +0.03(+0.44%) |
Oct 10, 2005 | 7.960 | 8.011 | 7.816 | 7.839 | 2,268,852 | -0.14(-1.73%) |
Oct 07, 2005 | 7.960 | 8.069 | 7.897 | 7.977 | 1,847,991 | +0.02(+0.22%) |
Oct 06, 2005 | 8.017 | 8.126 | 7.845 | 7.960 | 4,000,179 | -0.06(-0.79%) |
Oct 05, 2005 | 8.327 | 8.402 | 8.023 | 8.023 | 4,694,068 | -0.32(-3.85%) |
Oct 04, 2005 | 8.528 | 8.557 | 8.339 | 8.345 | 1,489,293 | -0.17(-1.96%) |
Oct 03, 2005 | 8.528 | 8.546 | 8.408 | 8.511 | 2,572,526 | -0.03(-0.34%) |
Sep 30, 2005 | 8.488 | 8.563 | 8.419 | 8.540 | 2,479,543 | +0.05(+0.61%) |
Sep 29, 2005 | 8.408 | 8.505 | 8.322 | 8.488 | 1,933,660 | +0.08(+0.96%) |
Sep 28, 2005 | 8.379 | 8.505 | 8.345 | 8.408 | 1,730,979 | +0.03(+0.41%) |
Sep 27, 2005 | 8.327 | 8.442 | 8.299 | 8.373 | 4,850,084 | +0.05(+0.55%) |
Sep 26, 2005 | 8.241 | 8.419 | 8.207 | 8.327 | 3,654,888 | +0.10(+1.19%) |
Sep 23, 2005 | 8.230 | 8.270 | 8.040 | 8.230 | 2,617,450 | +0.16(+1.92%) |
Sep 22, 2005 | 8.126 | 8.201 | 8.006 | 8.075 | 6,857,052 | -0.17(-2.09%) |
Sep 21, 2005 | 8.454 | 8.385 | 8.184 | 8.247 | 6,610,316 | -0.21(-2.45%) |
Sep 20, 2005 | 8.551 | 8.586 | 8.356 | 8.454 | 3,450,988 | -0.11(-1.27%) |
Sep 19, 2005 | 8.563 | 8.689 | 8.500 | 8.563 | 2,521,333 | -0.13(-1.45%) |
Sep 16, 2005 | 8.643 | 8.689 | 8.563 | 8.689 | 5,080,974 | +0.11(+1.27%) |
Sep 15, 2005 | 8.666 | 8.666 | 8.546 | 8.580 | 1,492,601 | +0.00(+0.00%) |
Sep 14, 2005 | 8.614 | 8.649 | 8.505 | 8.580 | 1,988,684 | -0.02(-0.27%) |
Sep 13, 2005 | 8.551 | 8.649 | 8.505 | 8.603 | 9,070,532 | +0.06(+0.67%) |
Sep 12, 2005 | 8.419 | 8.563 | 8.368 | 8.546 | 3,410,591 | +0.14(+1.64%) |
Sep 09, 2005 | 8.356 | 8.419 | 8.327 | 8.408 | 4,114,057 | +0.03(+0.34%) |
Sep 08, 2005 | 8.322 | 8.482 | 8.299 | 8.379 | 6,581,760 | -0.01(-0.07%) |
Sep 07, 2005 | 8.373 | 8.425 | 8.350 | 8.385 | 2,361,138 | +0.01(+0.14%) |
Sep 06, 2005 | 8.310 | 8.402 | 8.310 | 8.373 | 3,722,275 | +0.07(+0.90%) |
Sep 02, 2005 | 8.322 | 8.471 | 8.253 | 8.299 | 3,989,731 | -0.02(-0.21%) |