Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.871 | 7.961 | 7.786 | 7.961 | 58,368 | +0.09(+1.09%) |
Oct 30, 2006 | 7.642 | 7.879 | 7.642 | 7.875 | 32,141 | +0.05(+0.60%) |
Oct 27, 2006 | 7.973 | 7.973 | 7.755 | 7.829 | 7,456 | -0.18(-2.28%) |
Oct 26, 2006 | 8.144 | 8.167 | 7.895 | 8.011 | 17,999 | -0.09(-1.15%) |
Oct 25, 2006 | 8.000 | 8.167 | 8.000 | 8.105 | 10,285 | +0.07(+0.87%) |
Oct 24, 2006 | 7.817 | 8.035 | 7.817 | 8.035 | 10,542 | +0.16(+2.08%) |
Oct 23, 2006 | 7.747 | 7.891 | 7.747 | 7.871 | 24,684 | +0.13(+1.71%) |
Oct 20, 2006 | 7.716 | 7.755 | 7.696 | 7.739 | 5,399 | +0.06(+0.81%) |
Oct 19, 2006 | 7.681 | 7.685 | 7.603 | 7.677 | 4,885 | +0.03(+0.41%) |
Oct 18, 2006 | 7.553 | 7.848 | 7.541 | 7.646 | 21,341 | +0.13(+1.76%) |
Oct 17, 2006 | 7.490 | 7.572 | 7.467 | 7.514 | 11,313 | +0.02(+0.31%) |
Oct 16, 2006 | 7.401 | 7.506 | 7.385 | 7.490 | 12,342 | +0.11(+1.53%) |
Oct 13, 2006 | 7.311 | 7.502 | 7.311 | 7.378 | 18,256 | +0.04(+0.48%) |
Oct 12, 2006 | 7.152 | 7.553 | 7.152 | 7.343 | 23,656 | +0.20(+2.83%) |
Oct 11, 2006 | 7.063 | 7.156 | 7.059 | 7.140 | 14,913 | +0.04(+0.60%) |
Oct 10, 2006 | 7.020 | 7.098 | 7.020 | 7.098 | 68,911 | +0.05(+0.77%) |
Oct 09, 2006 | 7.043 | 7.043 | 7.043 | 7.043 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 7.144 | 7.144 | 7.043 | 7.043 | 9,513 | -0.10(-1.42%) |
Oct 05, 2006 | 7.160 | 7.195 | 7.039 | 7.144 | 16,713 | +0.03(+0.38%) |
Oct 04, 2006 | 7.098 | 7.117 | 7.039 | 7.117 | 4,885 | -0.02(-0.27%) |
Oct 03, 2006 | 7.222 | 7.222 | 7.035 | 7.136 | 8,999 | -0.11(-1.50%) |
Oct 02, 2006 | 7.195 | 7.288 | 7.195 | 7.245 | 13,370 | +0.13(+1.86%) |
Sep 29, 2006 | 7.117 | 7.234 | 7.113 | 7.113 | 21,341 | -0.04(-0.54%) |
Sep 28, 2006 | 7.144 | 7.210 | 7.113 | 7.152 | 4,114 | -0.03(-0.43%) |
Sep 27, 2006 | 7.144 | 7.253 | 7.094 | 7.183 | 21,856 | +0.03(+0.43%) |
Sep 26, 2006 | 6.969 | 7.152 | 6.961 | 7.152 | 13,370 | +0.20(+2.85%) |
Sep 25, 2006 | 6.973 | 7.012 | 6.954 | 6.954 | 4,114 | -0.02(-0.28%) |
Sep 22, 2006 | 7.000 | 7.020 | 6.923 | 6.973 | 54,254 | -0.03(-0.44%) |
Sep 21, 2006 | 6.985 | 7.024 | 6.985 | 7.004 | 16,970 | +0.05(+0.78%) |
Sep 20, 2006 | 7.035 | 7.039 | 6.911 | 6.950 | 10,285 | +0.02(+0.22%) |
Sep 19, 2006 | 6.911 | 6.977 | 6.876 | 6.934 | 7,713 | -0.01(-0.11%) |
Sep 18, 2006 | 7.020 | 7.031 | 6.938 | 6.942 | 9,513 | -0.06(-0.83%) |
Sep 15, 2006 | 7.016 | 7.051 | 7.000 | 7.000 | 2,571 | -0.04(-0.55%) |
Sep 14, 2006 | 7.035 | 7.059 | 7.035 | 7.039 | 3,599 | +0.04(+0.61%) |
Sep 13, 2006 | 7.000 | 7.168 | 6.985 | 6.996 | 11,570 | -0.00(-0.06%) |
Sep 12, 2006 | 7.031 | 7.035 | 6.993 | 7.000 | 5,656 | +0.00(+0.00%) |
Sep 11, 2006 | 7.059 | 7.059 | 6.969 | 7.000 | 5,656 | -0.08(-1.10%) |
Sep 08, 2006 | 7.047 | 7.086 | 7.047 | 7.078 | 3,342 | +0.01(+0.17%) |
Sep 07, 2006 | 7.039 | 7.206 | 7.016 | 7.066 | 40,626 | -0.01(-0.11%) |
Sep 06, 2006 | 7.016 | 7.117 | 7.008 | 7.074 | 10,799 | +0.02(+0.28%) |
Sep 05, 2006 | 7.012 | 7.101 | 6.938 | 7.055 | 40,626 | +0.02(+0.22%) |
Sep 01, 2006 | 7.000 | 7.039 | 6.993 | 7.039 | 1,799 | +0.02(+0.22%) |
Aug 31, 2006 | 7.082 | 7.086 | 7.004 | 7.024 | 16,456 | -0.09(-1.31%) |
Aug 30, 2006 | 7.195 | 7.195 | 7.117 | 7.117 | 4,371 | -0.07(-1.03%) |
Aug 29, 2006 | 7.086 | 7.191 | 6.946 | 7.191 | 22,113 | +0.06(+0.82%) |
Aug 28, 2006 | 7.226 | 7.226 | 7.078 | 7.133 | 21,084 | -0.04(-0.60%) |
Aug 25, 2006 | 7.385 | 7.385 | 7.175 | 7.175 | 6,685 | -0.11(-1.49%) |
Aug 24, 2006 | 7.300 | 7.428 | 7.280 | 7.284 | 13,627 | +0.05(+0.75%) |
Aug 23, 2006 | 7.257 | 7.288 | 7.152 | 7.230 | 20,313 | -0.07(-0.91%) |
Aug 22, 2006 | 7.230 | 7.331 | 7.230 | 7.296 | 8,999 | +0.09(+1.24%) |
Aug 21, 2006 | 7.156 | 7.276 | 7.117 | 7.206 | 21,084 | +0.05(+0.71%) |
Aug 18, 2006 | 7.024 | 7.171 | 6.965 | 7.156 | 16,970 | +0.16(+2.28%) |
Aug 17, 2006 | 7.265 | 7.346 | 6.938 | 6.996 | 21,599 | -0.26(-3.54%) |
Aug 16, 2006 | 7.020 | 7.273 | 7.020 | 7.253 | 25,198 | +0.27(+3.90%) |
Aug 15, 2006 | 6.849 | 6.981 | 6.849 | 6.981 | 12,342 | +0.14(+1.99%) |
Aug 14, 2006 | 6.899 | 6.903 | 6.845 | 6.845 | 3,856 | -0.04(-0.62%) |
Aug 11, 2006 | 6.977 | 7.012 | 6.872 | 6.888 | 18,256 | -0.01(-0.11%) |
Aug 10, 2006 | 6.864 | 6.946 | 6.779 | 6.895 | 9,256 | +0.01(+0.17%) |
Aug 09, 2006 | 6.950 | 6.950 | 6.806 | 6.884 | 9,513 | +0.05(+0.74%) |
Aug 08, 2006 | 6.829 | 6.942 | 6.794 | 6.833 | 46,283 | +0.13(+1.91%) |
Aug 07, 2006 | 6.872 | 6.884 | 6.705 | 6.705 | 23,398 | -0.16(-2.32%) |
Aug 04, 2006 | 6.872 | 6.938 | 6.825 | 6.864 | 38,312 | +0.00(+0.00%) |
Aug 03, 2006 | 6.709 | 7.055 | 6.689 | 6.864 | 95,395 | +0.29(+4.38%) |
Aug 02, 2006 | 6.573 | 6.650 | 6.573 | 6.576 | 7,199 | +0.00(+0.06%) |
Aug 01, 2006 | 6.565 | 6.611 | 6.518 | 6.573 | 15,170 | -0.01(-0.12%) |
Jul 31, 2006 | 6.576 | 6.592 | 6.518 | 6.580 | 6,942 | +0.00(+0.06%) |
Jul 28, 2006 | 6.534 | 6.619 | 6.534 | 6.576 | 21,341 | +0.08(+1.21%) |
Jul 27, 2006 | 6.534 | 6.538 | 6.495 | 6.498 | 16,713 | -0.01(-0.19%) |
Jul 26, 2006 | 6.351 | 6.510 | 6.351 | 6.510 | 21,599 | -0.06(-0.89%) |
Jul 25, 2006 | 6.600 | 6.650 | 6.565 | 6.569 | 17,227 | -0.07(-1.05%) |
Jul 24, 2006 | 6.611 | 6.697 | 6.611 | 6.639 | 6,942 | +0.03(+0.41%) |
Jul 21, 2006 | 6.767 | 6.767 | 6.565 | 6.611 | 25,455 | -0.12(-1.73%) |
Jul 20, 2006 | 6.942 | 6.961 | 6.709 | 6.728 | 5,399 | -0.18(-2.54%) |
Jul 19, 2006 | 6.884 | 7.000 | 6.853 | 6.903 | 16,713 | +0.00(+0.00%) |
Jul 18, 2006 | 6.786 | 6.903 | 6.709 | 6.903 | 18,770 | +0.18(+2.60%) |
Jul 17, 2006 | 6.923 | 6.923 | 6.662 | 6.728 | 29,827 | -0.23(-3.24%) |
Jul 14, 2006 | 6.915 | 6.954 | 6.903 | 6.954 | 22,884 | +0.04(+0.56%) |
Jul 13, 2006 | 6.977 | 7.039 | 6.911 | 6.915 | 5,656 | -0.04(-0.61%) |
Jul 12, 2006 | 7.039 | 7.039 | 6.771 | 6.958 | 38,055 | -0.18(-2.51%) |
Jul 11, 2006 | 7.241 | 7.249 | 7.051 | 7.136 | 14,142 | -0.07(-0.97%) |
Jul 10, 2006 | 7.409 | 7.409 | 7.206 | 7.206 | 21,341 | -0.20(-2.73%) |
Jul 07, 2006 | 7.319 | 7.460 | 7.234 | 7.409 | 41,140 | +0.13(+1.76%) |
Jul 06, 2006 | 7.366 | 7.467 | 7.280 | 7.280 | 12,599 | -0.11(-1.42%) |
Jul 05, 2006 | 7.311 | 7.401 | 7.311 | 7.385 | 12,342 | +0.17(+2.37%) |
Jul 03, 2006 | 7.385 | 7.385 | 7.195 | 7.214 | 6,171 | -0.16(-2.11%) |
Jun 30, 2006 | 7.304 | 7.584 | 7.276 | 7.370 | 23,141 | +0.06(+0.80%) |
Jun 29, 2006 | 7.311 | 7.319 | 7.175 | 7.311 | 35,226 | -0.08(-1.10%) |
Jun 28, 2006 | 7.311 | 7.401 | 7.234 | 7.393 | 15,170 | +0.05(+0.64%) |
Jun 27, 2006 | 7.308 | 7.459 | 7.296 | 7.346 | 9,256 | -0.14(-1.87%) |
Jun 26, 2006 | 7.759 | 7.759 | 7.471 | 7.486 | 23,398 | -0.30(-3.80%) |
Jun 23, 2006 | 7.778 | 7.836 | 7.778 | 7.782 | 3,085 | +0.00(+0.05%) |
Jun 22, 2006 | 7.856 | 7.864 | 7.704 | 7.778 | 76,110 | -0.13(-1.67%) |
Jun 21, 2006 | 7.973 | 8.031 | 7.813 | 7.910 | 21,341 | -0.04(-0.54%) |
Jun 20, 2006 | 7.860 | 8.035 | 7.860 | 7.953 | 8,742 | +0.10(+1.24%) |
Jun 19, 2006 | 7.720 | 7.938 | 7.720 | 7.856 | 39,083 | +0.08(+1.00%) |
Jun 16, 2006 | 8.089 | 8.089 | 7.681 | 7.778 | 87,681 | -0.32(-3.98%) |
Jun 15, 2006 | 7.973 | 8.167 | 7.918 | 8.101 | 28,798 | +0.23(+2.86%) |
Jun 14, 2006 | 7.584 | 8.214 | 7.584 | 7.875 | 44,997 | +0.26(+3.47%) |
Jun 13, 2006 | 8.070 | 8.070 | 7.588 | 7.611 | 37,026 | -0.69(-8.34%) |
Jun 12, 2006 | 8.642 | 8.657 | 8.198 | 8.303 | 29,570 | -0.27(-3.13%) |
Jun 09, 2006 | 8.498 | 8.618 | 8.498 | 8.572 | 50,140 | +0.08(+0.96%) |
Jun 08, 2006 | 8.498 | 8.498 | 8.408 | 8.490 | 27,255 | -0.06(-0.73%) |
Jun 07, 2006 | 8.338 | 8.556 | 8.319 | 8.552 | 49,369 | +0.21(+2.52%) |
Jun 06, 2006 | 8.420 | 8.420 | 8.249 | 8.342 | 14,656 | -0.09(-1.11%) |
Jun 05, 2006 | 8.400 | 8.502 | 8.381 | 8.435 | 19,027 | +0.03(+0.37%) |
Jun 02, 2006 | 8.167 | 8.552 | 8.163 | 8.404 | 51,426 | +0.20(+2.42%) |
Jun 01, 2006 | 8.350 | 8.350 | 8.167 | 8.206 | 12,856 | -0.14(-1.72%) |
May 31, 2006 | 8.011 | 8.385 | 8.011 | 8.350 | 32,398 | +4.34(+108.40%) |
May 30, 2006 | 3.996 | 4.064 | 3.967 | 4.007 | 47,826 | +0.04(+0.88%) |
May 26, 2006 | 3.981 | 3.985 | 3.943 | 3.972 | 6,685 | +0.02(+0.62%) |
May 25, 2006 | 3.828 | 3.976 | 3.828 | 3.947 | 66,339 | +0.10(+2.53%) |
May 24, 2006 | 3.962 | 3.962 | 3.792 | 3.850 | 184,620 | -0.14(-3.41%) |
May 23, 2006 | 4.025 | 4.025 | 3.962 | 3.986 | 39,598 | +0.07(+1.74%) |
May 22, 2006 | 4.023 | 4.023 | 3.918 | 3.918 | 8,228 | -0.11(-2.84%) |
May 19, 2006 | 4.064 | 4.064 | 4.000 | 4.033 | 18,513 | -0.03(-0.65%) |
May 18, 2006 | 4.013 | 4.064 | 4.011 | 4.059 | 14,913 | -0.00(-0.12%) |
May 17, 2006 | 4.028 | 4.084 | 4.028 | 4.064 | 19,027 | +0.00(+0.07%) |
May 16, 2006 | 4.014 | 4.068 | 4.014 | 4.061 | 14,913 | +0.05(+1.21%) |
May 15, 2006 | 4.054 | 4.054 | 4.013 | 4.013 | 12,856 | -0.05(-1.24%) |
May 12, 2006 | 4.059 | 4.126 | 4.059 | 4.063 | 25,198 | -0.01(-0.17%) |
May 11, 2006 | 4.087 | 4.108 | 4.059 | 4.070 | 30,855 | -0.02(-0.59%) |
May 10, 2006 | 4.136 | 4.151 | 4.093 | 4.094 | 34,969 | -0.03(-0.68%) |
May 09, 2006 | 4.088 | 4.132 | 4.020 | 4.122 | 65,311 | +0.09(+2.17%) |
May 08, 2006 | 4.088 | 4.088 | 4.035 | 4.035 | 24,170 | -0.08(-1.89%) |
May 05, 2006 | 4.161 | 4.165 | 4.113 | 4.113 | 91,538 | +0.01(+0.17%) |
May 04, 2006 | 3.870 | 4.106 | 3.870 | 4.106 | 195,933 | +0.25(+6.56%) |
May 03, 2006 | 3.868 | 3.868 | 3.849 | 3.853 | 7,199 | +0.01(+0.33%) |
May 02, 2006 | 3.768 | 3.840 | 3.768 | 3.840 | 12,856 | +0.07(+1.78%) |
May 01, 2006 | 3.782 | 3.789 | 3.763 | 3.773 | 12,856 | +0.01(+0.28%) |
Apr 28, 2006 | 3.763 | 3.763 | 3.734 | 3.763 | 6,171 | +0.00(+0.03%) |
Apr 27, 2006 | 3.695 | 3.802 | 3.695 | 3.762 | 49,883 | +0.02(+0.62%) |
Apr 26, 2006 | 3.771 | 3.776 | 3.738 | 3.738 | 8,742 | -0.00(-0.03%) |
Apr 25, 2006 | 3.743 | 3.748 | 3.729 | 3.739 | 11,828 | -0.02(-0.62%) |
Apr 24, 2006 | 3.792 | 3.792 | 3.763 | 3.763 | 7,199 | -0.05(-1.40%) |
Apr 21, 2006 | 3.687 | 3.840 | 3.687 | 3.816 | 68,396 | +0.14(+3.84%) |
Apr 20, 2006 | 3.634 | 3.685 | 3.628 | 3.675 | 11,828 | +0.01(+0.27%) |
Apr 19, 2006 | 3.670 | 3.675 | 3.651 | 3.665 | 11,313 | +0.03(+0.94%) |
Apr 18, 2006 | 3.642 | 3.643 | 3.618 | 3.631 | 10,799 | -0.01(-0.40%) |
Apr 17, 2006 | 3.624 | 3.660 | 3.624 | 3.646 | 25,713 | +0.03(+0.78%) |
Apr 13, 2006 | 3.656 | 3.656 | 3.607 | 3.618 | 15,427 | -0.02(-0.64%) |
Apr 12, 2006 | 3.665 | 3.675 | 3.636 | 3.641 | 29,312 | -0.05(-1.24%) |
Apr 11, 2006 | 3.692 | 3.695 | 3.650 | 3.687 | 60,168 | +0.03(+0.93%) |
Apr 10, 2006 | 3.627 | 3.669 | 3.617 | 3.653 | 26,227 | +0.04(+1.08%) |
Apr 07, 2006 | 3.570 | 3.614 | 3.570 | 3.614 | 17,484 | +0.05(+1.36%) |
Apr 06, 2006 | 3.600 | 3.610 | 3.565 | 3.565 | 20,570 | -0.05(-1.32%) |
Apr 05, 2006 | 3.602 | 3.630 | 3.600 | 3.613 | 14,913 | +0.02(+0.51%) |
Apr 04, 2006 | 3.575 | 3.594 | 3.539 | 3.594 | 4,114 | +0.04(+1.15%) |
Apr 03, 2006 | 3.578 | 3.578 | 3.554 | 3.554 | 10,285 | -0.04(-1.19%) |
Mar 31, 2006 | 3.590 | 3.597 | 3.578 | 3.596 | 38,569 | -0.01(-0.27%) |
Mar 30, 2006 | 3.652 | 3.652 | 3.583 | 3.606 | 44,740 | +0.06(+1.76%) |
Mar 29, 2006 | 3.427 | 3.544 | 3.427 | 3.544 | 38,569 | +0.14(+4.02%) |
Mar 28, 2006 | 3.367 | 3.408 | 3.367 | 3.407 | 23,141 | +0.04(+1.21%) |
Mar 27, 2006 | 3.367 | 3.371 | 3.364 | 3.366 | 17,484 | -0.00(-0.09%) |
Mar 24, 2006 | 3.368 | 3.377 | 3.364 | 3.369 | 13,370 | +0.00(+0.03%) |
Mar 23, 2006 | 3.379 | 3.398 | 3.358 | 3.368 | 12,342 | -0.03(-0.80%) |
Mar 22, 2006 | 3.488 | 3.488 | 3.379 | 3.395 | 26,741 | -0.07(-2.10%) |
Mar 21, 2006 | 3.486 | 3.486 | 3.422 | 3.468 | 42,683 | +0.01(+0.20%) |
Mar 20, 2006 | 3.468 | 3.486 | 3.443 | 3.461 | 13,370 | +0.01(+0.20%) |
Mar 17, 2006 | 3.393 | 3.454 | 3.393 | 3.454 | 5,656 | +0.05(+1.57%) |
Mar 16, 2006 | 3.490 | 3.501 | 3.401 | 3.401 | 20,056 | -0.09(-2.56%) |
Mar 15, 2006 | 3.469 | 3.490 | 3.469 | 3.490 | 7,713 | +0.01(+0.36%) |
Mar 14, 2006 | 3.403 | 3.498 | 3.379 | 3.478 | 42,169 | +0.11(+3.11%) |
Mar 13, 2006 | 3.283 | 3.373 | 3.283 | 3.373 | 22,113 | +0.11(+3.34%) |
Mar 10, 2006 | 3.270 | 3.297 | 3.262 | 3.264 | 12,856 | +0.00(+0.03%) |
Mar 09, 2006 | 3.286 | 3.286 | 3.262 | 3.263 | 15,427 | -0.02(-0.53%) |
Mar 08, 2006 | 3.315 | 3.315 | 3.274 | 3.280 | 36,512 | -0.02(-0.71%) |
Mar 07, 2006 | 3.303 | 3.310 | 3.302 | 3.304 | 21,084 | -0.05(-1.62%) |
Mar 06, 2006 | 3.398 | 3.398 | 3.350 | 3.358 | 16,970 | -0.04(-1.12%) |
Mar 03, 2006 | 3.423 | 3.423 | 3.394 | 3.396 | 17,999 | -0.05(-1.36%) |
Mar 02, 2006 | 3.481 | 3.481 | 3.426 | 3.443 | 28,798 | -0.05(-1.53%) |
Mar 01, 2006 | 3.470 | 3.497 | 3.453 | 3.496 | 13,885 | +0.01(+0.17%) |
Feb 28, 2006 | 3.472 | 3.500 | 3.433 | 3.490 | 26,227 | +0.02(+0.53%) |
Feb 27, 2006 | 3.568 | 3.597 | 3.427 | 3.472 | 60,682 | -0.08(-2.32%) |
Feb 24, 2006 | 3.768 | 3.768 | 3.550 | 3.555 | 104,395 | -0.23(-6.14%) |
Feb 23, 2006 | 3.889 | 3.895 | 3.777 | 3.787 | 52,454 | -0.10(-2.63%) |
Feb 22, 2006 | 3.840 | 3.889 | 3.831 | 3.889 | 30,855 | +0.07(+1.86%) |
Feb 21, 2006 | 3.781 | 3.889 | 3.781 | 3.818 | 30,341 | -3.75(-49.54%) |
Feb 17, 2006 | 7.564 | 7.665 | 7.539 | 7.566 | 170,735 | +0.03(+0.39%) |
Feb 16, 2006 | 7.372 | 7.537 | 7.370 | 7.537 | 78,167 | +0.21(+2.84%) |
Feb 15, 2006 | 7.329 | 7.329 | 7.329 | 7.329 | 22,627 | +0.03(+0.40%) |
Feb 14, 2006 | 7.360 | 7.360 | 7.300 | 7.300 | 28,798 | -0.08(-1.03%) |
Feb 13, 2006 | 7.502 | 7.502 | 7.358 | 7.376 | 63,768 | -0.09(-1.20%) |
Feb 10, 2006 | 7.683 | 7.683 | 7.463 | 7.465 | 121,365 | -0.16(-2.09%) |
Feb 09, 2006 | 7.389 | 7.625 | 7.389 | 7.625 | 111,080 | +0.25(+3.32%) |
Feb 08, 2006 | 7.428 | 7.428 | 7.352 | 7.380 | 174,849 | -0.04(-0.50%) |
Feb 07, 2006 | 7.733 | 7.813 | 7.416 | 7.416 | 267,416 | -0.30(-3.83%) |
Feb 06, 2006 | 7.506 | 7.728 | 7.467 | 7.712 | 222,161 | +0.23(+3.01%) |
Feb 03, 2006 | 7.428 | 7.486 | 7.428 | 7.486 | 80,224 | +0.06(+0.79%) |
Feb 02, 2006 | 7.409 | 7.440 | 7.385 | 7.428 | 191,305 | +0.06(+0.76%) |
Feb 01, 2006 | 7.292 | 7.393 | 7.292 | 7.372 | 78,167 | +0.10(+1.34%) |
Jan 31, 2006 | 7.189 | 7.276 | 7.189 | 7.274 | 76,110 | +0.10(+1.33%) |
Jan 30, 2006 | 7.156 | 7.205 | 7.156 | 7.179 | 88,453 | +0.03(+0.46%) |
Jan 27, 2006 | 7.090 | 7.146 | 7.068 | 7.146 | 211,875 | +0.04(+0.52%) |
Jan 26, 2006 | 7.018 | 7.127 | 7.014 | 7.109 | 123,422 | +0.11(+1.53%) |
Jan 25, 2006 | 6.975 | 7.031 | 6.975 | 7.002 | 86,396 | +0.03(+0.45%) |
Jan 24, 2006 | 6.924 | 6.971 | 6.923 | 6.971 | 102,852 | +0.05(+0.70%) |
Jan 23, 2006 | 6.835 | 6.958 | 6.835 | 6.923 | 148,107 | +0.11(+1.57%) |
Jan 20, 2006 | 6.742 | 6.821 | 6.742 | 6.816 | 238,617 | +0.10(+1.45%) |
Jan 19, 2006 | 6.567 | 6.728 | 6.567 | 6.718 | 135,765 | +0.15(+2.34%) |
Jan 18, 2006 | 6.611 | 6.611 | 6.557 | 6.565 | 39,083 | -0.10(-1.43%) |
Jan 17, 2006 | 6.687 | 6.687 | 6.635 | 6.660 | 43,198 | -0.03(-0.41%) |
Jan 13, 2006 | 6.563 | 6.687 | 6.563 | 6.687 | 211,875 | +0.10(+1.45%) |
Jan 12, 2006 | 6.534 | 6.592 | 6.534 | 6.592 | 213,933 | +0.05(+0.74%) |
Jan 11, 2006 | 6.499 | 6.543 | 6.499 | 6.543 | 1,479,017 | +0.03(+0.48%) |
Jan 10, 2006 | 6.516 | 6.526 | 6.473 | 6.512 | 861,903 | +0.00(+0.03%) |
Jan 09, 2006 | 6.489 | 6.528 | 6.466 | 6.510 | 187,191 | +0.02(+0.27%) |
Jan 06, 2006 | 6.475 | 6.524 | 6.456 | 6.493 | 98,738 | -0.02(-0.33%) |
Jan 05, 2006 | 6.689 | 6.689 | 6.514 | 6.514 | 84,338 | -0.18(-2.62%) |
Jan 04, 2006 | 6.740 | 6.740 | 6.689 | 6.689 | 65,825 | -0.01(-0.17%) |
Jan 03, 2006 | 6.606 | 6.728 | 6.606 | 6.701 | 61,711 | +0.07(+1.06%) |
Dec 30, 2005 | 6.611 | 6.631 | 6.582 | 6.631 | 32,912 | +0.01(+0.12%) |
Dec 29, 2005 | 6.495 | 6.623 | 6.495 | 6.623 | 82,281 | +0.17(+2.59%) |
Dec 28, 2005 | 6.413 | 6.456 | 6.411 | 6.456 | 94,624 | +0.05(+0.76%) |
Dec 27, 2005 | 6.370 | 6.417 | 6.370 | 6.407 | 37,026 | -0.01(-0.18%) |
Dec 23, 2005 | 6.479 | 6.495 | 6.398 | 6.419 | 49,369 | -0.06(-0.90%) |
Dec 22, 2005 | 6.481 | 6.501 | 6.475 | 6.477 | 82,281 | +0.02(+0.33%) |
Dec 21, 2005 | 6.347 | 6.456 | 6.347 | 6.456 | 39,083 | +0.12(+1.87%) |
Dec 20, 2005 | 6.378 | 6.378 | 6.329 | 6.337 | 32,912 | -0.06(-0.88%) |
Dec 19, 2005 | 6.436 | 6.436 | 6.394 | 6.394 | 28,798 | -0.08(-1.26%) |
Dec 16, 2005 | 6.339 | 6.495 | 6.339 | 6.475 | 166,620 | +0.16(+2.46%) |
Dec 15, 2005 | 6.372 | 6.372 | 6.254 | 6.320 | 255,073 | -0.07(-1.13%) |
Dec 14, 2005 | 6.394 | 6.405 | 6.351 | 6.392 | 61,711 | -0.00(-0.03%) |
Dec 13, 2005 | 6.329 | 6.394 | 6.329 | 6.394 | 47,312 | +0.07(+1.14%) |
Dec 12, 2005 | 6.339 | 6.374 | 6.322 | 6.322 | 18,513 | -0.04(-0.58%) |
Dec 09, 2005 | 6.456 | 6.456 | 6.339 | 6.359 | 111,080 | -0.15(-2.24%) |
Dec 08, 2005 | 6.553 | 6.553 | 6.504 | 6.504 | 39,083 | -0.06(-0.95%) |
Dec 07, 2005 | 6.621 | 6.621 | 6.567 | 6.567 | 57,597 | -0.04(-0.68%) |
Dec 06, 2005 | 6.643 | 6.643 | 6.573 | 6.611 | 34,969 | -0.03(-0.44%) |
Dec 05, 2005 | 6.670 | 6.670 | 6.641 | 6.641 | 16,456 | -0.03(-0.44%) |
Dec 02, 2005 | 6.676 | 6.676 | 6.641 | 6.670 | 57,597 | -0.01(-0.09%) |
Dec 01, 2005 | 6.691 | 6.691 | 6.629 | 6.676 | 357,926 | +0.03(+0.50%) |
Nov 30, 2005 | 6.598 | 6.650 | 6.576 | 6.643 | 45,255 | +0.03(+0.38%) |
Nov 29, 2005 | 6.602 | 6.643 | 6.582 | 6.617 | 109,023 | +0.04(+0.53%) |
Nov 28, 2005 | 6.709 | 6.709 | 6.582 | 6.582 | 127,536 | -0.11(-1.60%) |
Nov 25, 2005 | 6.641 | 6.689 | 6.641 | 6.689 | 6,171 | +0.04(+0.58%) |
Nov 23, 2005 | 6.611 | 6.679 | 6.611 | 6.650 | 37,026 | +0.04(+0.65%) |
Nov 22, 2005 | 6.592 | 6.611 | 6.576 | 6.608 | 26,741 | +0.02(+0.35%) |
Nov 21, 2005 | 6.524 | 6.641 | 6.524 | 6.584 | 199,533 | +0.10(+1.53%) |
Nov 18, 2005 | 6.417 | 6.485 | 6.398 | 6.485 | 65,825 | +0.09(+1.37%) |
Nov 17, 2005 | 6.259 | 6.398 | 6.259 | 6.398 | 148,107 | +0.16(+2.52%) |
Nov 16, 2005 | 6.221 | 6.240 | 6.203 | 6.240 | 37,026 | +0.08(+1.23%) |
Nov 15, 2005 | 6.223 | 6.267 | 6.152 | 6.164 | 409,352 | -0.04(-0.69%) |
Nov 14, 2005 | 6.193 | 6.207 | 6.182 | 6.207 | 55,540 | -0.01(-0.09%) |
Nov 11, 2005 | 6.178 | 6.213 | 6.106 | 6.213 | 84,338 | -0.01(-0.19%) |
Nov 10, 2005 | 6.277 | 6.287 | 6.186 | 6.224 | 51,426 | -0.09(-1.36%) |
Nov 09, 2005 | 6.339 | 6.339 | 6.281 | 6.310 | 111,080 | +0.02(+0.31%) |
Nov 08, 2005 | 6.300 | 6.300 | 6.252 | 6.291 | 94,624 | -0.02(-0.25%) |
Nov 07, 2005 | 6.287 | 6.329 | 6.234 | 6.306 | 1,248,628 | -0.02(-0.34%) |
Nov 04, 2005 | 6.339 | 6.357 | 6.271 | 6.328 | 440,208 | +0.03(+0.40%) |
Nov 03, 2005 | 6.086 | 6.304 | 6.086 | 6.302 | 625,342 | +0.24(+3.88%) |
Nov 02, 2005 | 6.048 | 6.339 | 6.009 | 6.067 | 1,069,665 | +0.05(+0.84%) |