Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.655 | 9.819 | 9.617 | 9.769 | 15,536,801 | +0.02(+0.16%) |
Jan 30, 2007 | 9.544 | 9.800 | 9.540 | 9.754 | 25,627,558 | +0.20(+2.12%) |
Jan 29, 2007 | 9.483 | 9.598 | 9.441 | 9.552 | 32,106,314 | +0.20(+2.12%) |
Jan 26, 2007 | 9.189 | 9.414 | 9.163 | 9.353 | 13,942,530 | +0.17(+1.83%) |
Jan 25, 2007 | 9.254 | 9.319 | 9.109 | 9.186 | 10,815,569 | -0.11(-1.19%) |
Jan 24, 2007 | 9.258 | 9.380 | 9.220 | 9.296 | 7,591,914 | +0.01(+0.12%) |
Jan 23, 2007 | 9.250 | 9.319 | 9.163 | 9.285 | 8,736,781 | +0.01(+0.12%) |
Jan 22, 2007 | 9.235 | 9.338 | 9.193 | 9.273 | 11,769,144 | +0.07(+0.75%) |
Jan 19, 2007 | 9.136 | 9.216 | 9.082 | 9.205 | 13,274,582 | +0.12(+1.34%) |
Jan 18, 2007 | 9.098 | 9.128 | 9.040 | 9.082 | 11,391,016 | +0.03(+0.34%) |
Jan 17, 2007 | 9.063 | 9.082 | 8.991 | 9.052 | 8,118,621 | -0.01(-0.13%) |
Jan 16, 2007 | 8.957 | 9.098 | 8.907 | 9.063 | 9,485,176 | +0.06(+0.72%) |
Jan 12, 2007 | 9.090 | 9.109 | 8.968 | 8.999 | 10,842,560 | -0.07(-0.80%) |
Jan 11, 2007 | 9.060 | 9.105 | 8.995 | 9.071 | 10,379,791 | +0.03(+0.30%) |
Jan 10, 2007 | 8.979 | 9.063 | 8.957 | 9.044 | 9,149,761 | +0.02(+0.21%) |
Jan 09, 2007 | 9.113 | 9.117 | 8.957 | 9.025 | 13,378,875 | -0.00(-0.04%) |
Jan 08, 2007 | 8.968 | 9.063 | 8.941 | 9.029 | 15,732,547 | +0.02(+0.25%) |
Jan 05, 2007 | 8.953 | 9.048 | 8.892 | 9.006 | 17,100,674 | +0.00(+0.04%) |
Jan 04, 2007 | 8.777 | 9.010 | 8.762 | 9.002 | 16,138,976 | +0.16(+1.81%) |
Jan 03, 2007 | 8.804 | 8.968 | 8.754 | 8.842 | 16,220,995 | +0.04(+0.43%) |
Dec 29, 2006 | 8.697 | 8.857 | 8.686 | 8.804 | 8,465,828 | +0.09(+1.01%) |
Dec 28, 2006 | 8.804 | 8.861 | 8.716 | 8.716 | 5,643,099 | -0.13(-1.47%) |
Dec 27, 2006 | 8.838 | 8.888 | 8.632 | 8.846 | 10,689,526 | +0.11(+1.27%) |
Dec 26, 2006 | 8.834 | 8.926 | 8.716 | 8.735 | 12,808,931 | -0.12(-1.34%) |
Dec 22, 2006 | 8.915 | 8.964 | 8.838 | 8.854 | 11,191,077 | -0.02(-0.22%) |
Dec 21, 2006 | 8.854 | 8.934 | 8.800 | 8.873 | 17,065,560 | +0.08(+0.87%) |
Dec 20, 2006 | 8.972 | 8.972 | 8.777 | 8.796 | 21,226,544 | -0.11(-1.20%) |
Dec 19, 2006 | 8.968 | 9.044 | 8.861 | 8.903 | 19,006,252 | -0.10(-1.06%) |
Dec 18, 2006 | 9.235 | 9.269 | 8.979 | 8.999 | 18,082,812 | -0.27(-2.92%) |
Dec 15, 2006 | 9.292 | 9.342 | 9.235 | 9.269 | 17,574,186 | +0.04(+0.41%) |
Dec 14, 2006 | 9.155 | 9.266 | 9.140 | 9.231 | 17,827,320 | +0.11(+1.17%) |
Dec 13, 2006 | 9.155 | 9.193 | 9.014 | 9.124 | 20,047,612 | -0.03(-0.33%) |
Dec 12, 2006 | 9.010 | 9.159 | 9.002 | 9.155 | 15,146,618 | +0.11(+1.18%) |
Dec 11, 2006 | 8.846 | 9.075 | 8.758 | 9.048 | 15,561,433 | +0.24(+2.77%) |
Dec 08, 2006 | 8.846 | 8.892 | 8.762 | 8.804 | 5,692,101 | -0.01(-0.13%) |
Dec 07, 2006 | 8.815 | 8.918 | 8.777 | 8.815 | 9,557,238 | -0.03(-0.30%) |
Dec 06, 2006 | 8.915 | 9.006 | 8.762 | 8.842 | 20,579,560 | -0.12(-1.36%) |
Dec 05, 2006 | 8.873 | 9.285 | 8.781 | 8.964 | 34,382,420 | +0.44(+5.19%) |
Dec 04, 2006 | 8.270 | 8.541 | 8.243 | 8.521 | 17,371,364 | +0.26(+3.14%) |
Dec 01, 2006 | 8.186 | 8.373 | 8.170 | 8.262 | 15,796,223 | +0.07(+0.89%) |
Nov 30, 2006 | 8.304 | 8.327 | 8.060 | 8.189 | 15,553,047 | -0.15(-1.83%) |
Nov 29, 2006 | 8.254 | 8.392 | 8.254 | 8.342 | 8,609,952 | +0.09(+1.06%) |
Nov 28, 2006 | 8.186 | 8.300 | 8.178 | 8.254 | 10,677,734 | +0.05(+0.60%) |
Nov 27, 2006 | 8.304 | 8.346 | 8.193 | 8.205 | 11,870,555 | -0.10(-1.24%) |
Nov 24, 2006 | 8.338 | 8.357 | 8.300 | 8.308 | 1,968,468 | -0.03(-0.37%) |
Nov 22, 2006 | 8.346 | 8.373 | 8.247 | 8.338 | 6,236,889 | +0.01(+0.14%) |
Nov 21, 2006 | 8.426 | 8.426 | 8.304 | 8.327 | 7,248,113 | -0.10(-1.13%) |
Nov 20, 2006 | 8.380 | 8.476 | 8.331 | 8.422 | 7,362,102 | -0.04(-0.45%) |
Nov 17, 2006 | 8.487 | 8.491 | 8.403 | 8.460 | 6,618,162 | -0.02(-0.27%) |
Nov 16, 2006 | 8.583 | 8.590 | 8.445 | 8.483 | 8,099,492 | -0.05(-0.63%) |
Nov 15, 2006 | 8.472 | 8.567 | 8.434 | 8.537 | 6,702,802 | +0.08(+0.99%) |
Nov 14, 2006 | 8.464 | 8.491 | 8.399 | 8.453 | 10,113,556 | +0.03(+0.36%) |
Nov 13, 2006 | 8.392 | 8.476 | 8.373 | 8.422 | 8,565,667 | -0.01(-0.09%) |
Nov 10, 2006 | 8.521 | 8.529 | 8.415 | 8.430 | 7,722,936 | -0.06(-0.72%) |
Nov 09, 2006 | 8.491 | 8.537 | 8.415 | 8.491 | 11,688,173 | +0.02(+0.27%) |
Nov 08, 2006 | 8.396 | 8.529 | 8.354 | 8.468 | 11,072,371 | +0.06(+0.68%) |
Nov 07, 2006 | 8.418 | 8.449 | 8.338 | 8.411 | 9,104,165 | +0.05(+0.55%) |
Nov 06, 2006 | 8.262 | 8.392 | 8.212 | 8.365 | 10,114,866 | +0.12(+1.48%) |
Nov 03, 2006 | 8.300 | 8.338 | 8.201 | 8.243 | 18,905,628 | -0.06(-0.69%) |
Nov 02, 2006 | 8.350 | 8.403 | 8.258 | 8.300 | 17,348,042 | -0.09(-1.09%) |
Nov 01, 2006 | 8.556 | 8.586 | 8.380 | 8.392 | 11,514,962 | -0.19(-2.22%) |
Oct 31, 2006 | 8.659 | 8.682 | 8.556 | 8.583 | 10,616,416 | -0.04(-0.44%) |
Oct 30, 2006 | 8.663 | 8.731 | 8.609 | 8.621 | 7,387,258 | -0.08(-0.92%) |
Oct 27, 2006 | 8.678 | 8.762 | 8.605 | 8.701 | 9,949,779 | +0.02(+0.26%) |
Oct 26, 2006 | 8.529 | 8.701 | 8.483 | 8.678 | 10,455,260 | +0.19(+2.20%) |
Oct 25, 2006 | 8.464 | 8.499 | 8.407 | 8.491 | 8,813,297 | +0.06(+0.68%) |
Oct 24, 2006 | 8.457 | 8.499 | 8.369 | 8.434 | 10,256,369 | -0.07(-0.81%) |
Oct 23, 2006 | 8.510 | 8.605 | 8.441 | 8.502 | 8,427,046 | +0.00(+0.00%) |
Oct 20, 2006 | 8.376 | 8.571 | 8.315 | 8.502 | 12,654,850 | +0.16(+1.92%) |
Oct 19, 2006 | 8.472 | 8.483 | 8.300 | 8.342 | 11,307,162 | -0.11(-1.31%) |
Oct 18, 2006 | 8.426 | 8.472 | 8.346 | 8.453 | 12,421,370 | +0.09(+1.10%) |
Oct 17, 2006 | 8.403 | 8.438 | 8.335 | 8.361 | 9,116,219 | -0.07(-0.81%) |
Oct 16, 2006 | 8.376 | 8.464 | 8.365 | 8.430 | 8,244,139 | +0.05(+0.64%) |
Oct 13, 2006 | 8.521 | 8.525 | 8.277 | 8.376 | 17,826,796 | -0.15(-1.70%) |
Oct 12, 2006 | 8.579 | 8.583 | 8.434 | 8.521 | 17,552,960 | +0.00(+0.00%) |
Oct 11, 2006 | 8.586 | 8.644 | 8.483 | 8.521 | 15,169,154 | -0.15(-1.67%) |
Oct 10, 2006 | 8.735 | 8.812 | 8.533 | 8.667 | 17,817,624 | -0.02(-0.18%) |
Oct 09, 2006 | 8.365 | 8.766 | 8.365 | 8.682 | 15,233,617 | +0.10(+1.16%) |
Oct 06, 2006 | 8.670 | 8.708 | 8.556 | 8.583 | 12,635,459 | -0.09(-1.01%) |
Oct 05, 2006 | 8.747 | 8.770 | 8.644 | 8.670 | 10,921,173 | -0.08(-0.96%) |
Oct 04, 2006 | 8.808 | 8.815 | 8.693 | 8.754 | 7,534,002 | -0.09(-1.04%) |
Oct 03, 2006 | 8.804 | 8.918 | 8.743 | 8.846 | 6,000,788 | +0.05(+0.56%) |
Oct 02, 2006 | 8.861 | 8.865 | 8.724 | 8.796 | 7,043,982 | -0.03(-0.39%) |
Sep 29, 2006 | 8.865 | 8.899 | 8.789 | 8.831 | 7,479,235 | -0.03(-0.30%) |
Sep 28, 2006 | 8.842 | 8.911 | 8.792 | 8.857 | 8,332,186 | +0.00(+0.04%) |
Sep 27, 2006 | 8.789 | 8.865 | 8.705 | 8.854 | 7,704,593 | +0.04(+0.48%) |
Sep 26, 2006 | 8.792 | 8.873 | 8.735 | 8.812 | 7,911,345 | +0.03(+0.35%) |
Sep 25, 2006 | 8.747 | 8.827 | 8.640 | 8.781 | 8,689,613 | +0.06(+0.74%) |
Sep 22, 2006 | 8.529 | 8.758 | 8.518 | 8.716 | 9,863,304 | +0.16(+1.83%) |
Sep 21, 2006 | 8.625 | 8.663 | 8.445 | 8.560 | 12,004,983 | -0.10(-1.19%) |
Sep 20, 2006 | 8.472 | 8.670 | 8.472 | 8.663 | 13,197,803 | +0.08(+0.89%) |
Sep 19, 2006 | 8.663 | 8.712 | 8.548 | 8.586 | 9,307,511 | -0.03(-0.40%) |
Sep 18, 2006 | 8.586 | 8.647 | 8.499 | 8.621 | 8,992,797 | +0.03(+0.40%) |
Sep 15, 2006 | 8.854 | 8.857 | 8.430 | 8.586 | 15,560,123 | -0.24(-2.68%) |
Sep 14, 2006 | 8.758 | 8.838 | 8.705 | 8.823 | 9,617,770 | +0.08(+0.96%) |
Sep 13, 2006 | 8.644 | 8.770 | 8.510 | 8.739 | 10,783,338 | +0.06(+0.66%) |
Sep 12, 2006 | 9.102 | 9.102 | 8.628 | 8.682 | 21,652,364 | -0.51(-5.52%) |
Sep 11, 2006 | 9.159 | 9.216 | 9.079 | 9.189 | 8,874,353 | +0.03(+0.38%) |
Sep 08, 2006 | 9.014 | 9.182 | 8.926 | 9.155 | 8,381,450 | +0.20(+2.26%) |
Sep 07, 2006 | 9.010 | 9.063 | 8.907 | 8.953 | 6,555,009 | -0.05(-0.59%) |
Sep 06, 2006 | 8.960 | 9.063 | 8.941 | 9.006 | 7,323,320 | +0.00(+0.00%) |
Sep 05, 2006 | 9.060 | 9.159 | 9.006 | 9.006 | 10,942,922 | -0.06(-0.67%) |
Sep 01, 2006 | 9.113 | 9.140 | 9.033 | 9.067 | 4,505,570 | -0.02(-0.21%) |
Aug 31, 2006 | 9.010 | 9.128 | 8.957 | 9.086 | 5,897,543 | +0.08(+0.85%) |
Aug 30, 2006 | 9.033 | 9.079 | 8.941 | 9.010 | 6,108,488 | -0.02(-0.21%) |
Aug 29, 2006 | 8.960 | 9.075 | 8.911 | 9.029 | 10,116,962 | +0.05(+0.55%) |
Aug 28, 2006 | 8.854 | 9.025 | 8.854 | 8.979 | 6,500,766 | +0.10(+1.07%) |
Aug 25, 2006 | 8.815 | 8.918 | 8.804 | 8.884 | 5,092,284 | +0.01(+0.13%) |
Aug 24, 2006 | 8.754 | 8.930 | 8.754 | 8.873 | 9,254,054 | +0.13(+1.44%) |
Aug 23, 2006 | 8.747 | 8.800 | 8.712 | 8.747 | 4,534,657 | -0.03(-0.39%) |
Aug 22, 2006 | 8.968 | 8.968 | 8.705 | 8.781 | 9,353,630 | -0.14(-1.54%) |
Aug 21, 2006 | 8.899 | 8.949 | 8.850 | 8.918 | 6,194,962 | +0.03(+0.39%) |
Aug 18, 2006 | 9.124 | 9.124 | 8.785 | 8.884 | 12,520,422 | -0.28(-3.04%) |
Aug 17, 2006 | 8.884 | 9.178 | 8.865 | 9.163 | 12,934,974 | +0.31(+3.45%) |
Aug 16, 2006 | 8.854 | 8.895 | 8.747 | 8.857 | 5,519,415 | +0.00(+0.00%) |
Aug 15, 2006 | 8.930 | 8.968 | 8.739 | 8.857 | 8,254,621 | -0.05(-0.51%) |
Aug 14, 2006 | 8.720 | 8.964 | 8.708 | 8.903 | 6,806,309 | +0.25(+2.87%) |
Aug 11, 2006 | 8.747 | 8.766 | 8.625 | 8.655 | 6,084,904 | -0.15(-1.65%) |
Aug 10, 2006 | 8.556 | 8.800 | 8.552 | 8.800 | 7,338,518 | +0.22(+2.58%) |
Aug 09, 2006 | 8.708 | 8.750 | 8.544 | 8.579 | 9,932,746 | -0.13(-1.45%) |
Aug 08, 2006 | 8.735 | 8.808 | 8.644 | 8.705 | 13,081,194 | +0.00(+0.00%) |
Aug 07, 2006 | 8.731 | 8.739 | 8.625 | 8.705 | 6,242,654 | -0.03(-0.39%) |
Aug 04, 2006 | 8.708 | 8.815 | 8.705 | 8.739 | 6,157,490 | +0.08(+0.88%) |
Aug 03, 2006 | 8.636 | 8.712 | 8.598 | 8.663 | 8,020,879 | +0.02(+0.18%) |
Aug 02, 2006 | 8.636 | 8.674 | 8.559 | 8.647 | 8,486,530 | +0.01(+0.09%) |
Aug 01, 2006 | 8.731 | 8.747 | 8.594 | 8.640 | 6,829,368 | -0.11(-1.26%) |
Jul 31, 2006 | 8.777 | 8.792 | 8.693 | 8.750 | 8,221,604 | -0.02(-0.22%) |
Jul 28, 2006 | 8.823 | 8.831 | 8.739 | 8.770 | 11,239,293 | +0.01(+0.09%) |
Jul 27, 2006 | 8.819 | 8.854 | 8.701 | 8.762 | 10,747,962 | -0.05(-0.52%) |
Jul 26, 2006 | 8.819 | 8.838 | 8.747 | 8.808 | 11,083,377 | -0.01(-0.09%) |
Jul 25, 2006 | 8.819 | 8.861 | 8.773 | 8.815 | 11,273,096 | +0.00(+0.04%) |
Jul 24, 2006 | 8.823 | 8.865 | 8.770 | 8.812 | 16,829,460 | -0.01(-0.13%) |
Jul 21, 2006 | 8.777 | 8.834 | 8.674 | 8.823 | 15,986,205 | +0.18(+2.03%) |
Jul 20, 2006 | 8.586 | 8.682 | 8.541 | 8.647 | 14,884,051 | +0.16(+1.84%) |
Jul 19, 2006 | 8.396 | 8.537 | 8.384 | 8.491 | 16,793,822 | +0.10(+1.18%) |
Jul 18, 2006 | 8.396 | 8.418 | 8.243 | 8.392 | 11,955,195 | -0.01(-0.09%) |
Jul 17, 2006 | 8.365 | 8.407 | 8.289 | 8.399 | 10,925,889 | +0.02(+0.18%) |
Jul 14, 2006 | 8.300 | 8.418 | 8.273 | 8.384 | 13,543,438 | +0.06(+0.73%) |
Jul 13, 2006 | 8.300 | 8.369 | 8.193 | 8.323 | 8,873,043 | +0.00(+0.05%) |
Jul 12, 2006 | 8.376 | 8.407 | 8.289 | 8.319 | 9,652,360 | -0.08(-1.00%) |
Jul 11, 2006 | 8.365 | 8.434 | 8.327 | 8.403 | 11,433,729 | +0.03(+0.41%) |
Jul 10, 2006 | 8.315 | 8.426 | 8.312 | 8.369 | 8,703,239 | +0.05(+0.64%) |
Jul 07, 2006 | 8.338 | 8.376 | 8.300 | 8.315 | 7,967,160 | -0.03(-0.32%) |
Jul 06, 2006 | 8.308 | 8.415 | 8.296 | 8.342 | 6,345,637 | +0.03(+0.32%) |
Jul 05, 2006 | 8.346 | 8.350 | 8.216 | 8.315 | 8,548,372 | -0.03(-0.32%) |
Jul 03, 2006 | 8.281 | 8.369 | 8.281 | 8.342 | 3,413,112 | +0.00(+0.00%) |
Jun 30, 2006 | 8.396 | 8.510 | 8.323 | 8.342 | 13,546,583 | +0.05(+0.64%) |
Jun 29, 2006 | 8.205 | 8.293 | 8.090 | 8.289 | 14,360,227 | +0.14(+1.69%) |
Jun 28, 2006 | 7.903 | 8.163 | 7.903 | 8.151 | 10,633,187 | +0.25(+3.14%) |
Jun 27, 2006 | 7.972 | 7.972 | 7.877 | 7.903 | 7,319,127 | -0.06(-0.81%) |
Jun 26, 2006 | 7.819 | 8.014 | 7.816 | 7.968 | 12,564,707 | +0.13(+1.70%) |
Jun 23, 2006 | 7.716 | 7.934 | 7.670 | 7.835 | 13,705,119 | +0.09(+1.13%) |
Jun 22, 2006 | 7.766 | 7.774 | 7.625 | 7.747 | 15,046,518 | -0.06(-0.83%) |
Jun 21, 2006 | 7.808 | 7.873 | 7.785 | 7.812 | 17,268,906 | +0.00(+0.00%) |
Jun 20, 2006 | 7.705 | 7.888 | 7.426 | 7.812 | 20,830,858 | +0.39(+5.19%) |
Jun 19, 2006 | 7.480 | 7.548 | 7.403 | 7.426 | 6,552,651 | -0.06(-0.76%) |
Jun 16, 2006 | 7.533 | 7.537 | 7.392 | 7.484 | 12,746,565 | -0.06(-0.76%) |
Jun 15, 2006 | 7.529 | 7.569 | 7.480 | 7.541 | 11,876,844 | +0.01(+0.15%) |
Jun 14, 2006 | 7.457 | 7.556 | 7.445 | 7.529 | 7,390,665 | +0.03(+0.46%) |
Jun 13, 2006 | 7.438 | 7.583 | 7.403 | 7.495 | 9,155,788 | +0.06(+0.77%) |
Jun 12, 2006 | 7.518 | 7.529 | 7.422 | 7.438 | 8,408,965 | -0.08(-1.02%) |
Jun 09, 2006 | 7.522 | 7.598 | 7.495 | 7.514 | 11,569,205 | -0.12(-1.60%) |
Jun 08, 2006 | 7.594 | 7.690 | 7.510 | 7.636 | 11,585,190 | +0.06(+0.76%) |
Jun 07, 2006 | 7.567 | 7.720 | 7.567 | 7.579 | 6,359,263 | +0.04(+0.56%) |
Jun 06, 2006 | 7.533 | 7.602 | 7.457 | 7.537 | 5,963,578 | -0.01(-0.10%) |
Jun 05, 2006 | 7.674 | 7.690 | 7.499 | 7.545 | 7,621,525 | -0.18(-2.32%) |
Jun 02, 2006 | 7.728 | 7.785 | 7.621 | 7.724 | 6,007,339 | -0.03(-0.34%) |
Jun 01, 2006 | 7.651 | 7.762 | 7.609 | 7.751 | 6,664,543 | +0.08(+0.99%) |
May 31, 2006 | 7.617 | 7.690 | 7.575 | 7.674 | 8,184,918 | +0.06(+0.85%) |
May 30, 2006 | 7.670 | 7.674 | 7.537 | 7.609 | 5,588,856 | -0.11(-1.48%) |
May 26, 2006 | 7.747 | 7.796 | 7.690 | 7.724 | 4,886,843 | +0.00(+0.05%) |
May 25, 2006 | 7.564 | 7.754 | 7.564 | 7.720 | 6,231,910 | +0.16(+2.17%) |
May 24, 2006 | 7.598 | 7.651 | 7.491 | 7.556 | 8,374,637 | -0.10(-1.35%) |
May 23, 2006 | 7.682 | 7.766 | 7.594 | 7.659 | 7,022,232 | -0.02(-0.30%) |
May 22, 2006 | 7.548 | 7.747 | 7.541 | 7.682 | 6,563,657 | +0.08(+1.10%) |
May 19, 2006 | 7.621 | 7.651 | 7.567 | 7.598 | 7,583,791 | -0.01(-0.15%) |
May 18, 2006 | 7.316 | 7.682 | 7.316 | 7.609 | 5,494,259 | -0.01(-0.10%) |
May 17, 2006 | 7.606 | 7.667 | 7.564 | 7.617 | 6,668,474 | -0.03(-0.35%) |
May 16, 2006 | 7.701 | 7.770 | 7.632 | 7.644 | 7,034,024 | -0.08(-1.04%) |
May 15, 2006 | 7.575 | 7.735 | 7.556 | 7.724 | 6,438,400 | +0.12(+1.61%) |
May 12, 2006 | 7.560 | 7.690 | 7.518 | 7.602 | 10,994,545 | +0.04(+0.50%) |
May 11, 2006 | 7.697 | 7.697 | 7.529 | 7.564 | 6,623,140 | -0.15(-1.93%) |
May 10, 2006 | 7.709 | 7.762 | 7.636 | 7.712 | 4,276,020 | -0.00(-0.05%) |
May 09, 2006 | 7.907 | 7.930 | 7.670 | 7.716 | 7,600,561 | -0.16(-2.08%) |
May 08, 2006 | 7.861 | 7.995 | 7.857 | 7.880 | 5,463,600 | +0.02(+0.19%) |
May 05, 2006 | 7.816 | 7.877 | 7.659 | 7.865 | 8,334,020 | +0.22(+2.84%) |
May 04, 2006 | 7.609 | 7.674 | 7.545 | 7.648 | 6,096,958 | +0.08(+1.01%) |
May 03, 2006 | 7.594 | 7.609 | 7.487 | 7.571 | 6,731,626 | -0.03(-0.40%) |
May 02, 2006 | 7.766 | 7.777 | 7.575 | 7.602 | 7,017,777 | -0.16(-2.11%) |
May 01, 2006 | 7.670 | 7.873 | 7.670 | 7.766 | 8,350,529 | +0.03(+0.44%) |
Apr 28, 2006 | 7.476 | 7.747 | 7.472 | 7.732 | 8,423,377 | +0.26(+3.47%) |
Apr 27, 2006 | 7.415 | 7.556 | 7.400 | 7.472 | 6,177,667 | -0.01(-0.15%) |
Apr 26, 2006 | 7.434 | 7.583 | 7.403 | 7.484 | 4,614,318 | +0.07(+0.93%) |
Apr 25, 2006 | 7.510 | 7.552 | 7.407 | 7.415 | 6,944,143 | -0.08(-1.07%) |
Apr 24, 2006 | 7.484 | 7.537 | 7.434 | 7.495 | 4,609,077 | -0.01(-0.15%) |
Apr 21, 2006 | 7.602 | 7.632 | 7.472 | 7.506 | 5,117,178 | -0.08(-1.11%) |
Apr 20, 2006 | 7.571 | 7.632 | 7.537 | 7.590 | 5,757,874 | +0.01(+0.10%) |
Apr 19, 2006 | 7.583 | 7.636 | 7.506 | 7.583 | 5,824,957 | +0.03(+0.35%) |
Apr 18, 2006 | 7.457 | 7.575 | 7.422 | 7.556 | 8,880,905 | +0.09(+1.23%) |
Apr 17, 2006 | 7.487 | 7.514 | 7.407 | 7.464 | 5,574,182 | -0.06(-0.81%) |
Apr 13, 2006 | 7.480 | 7.613 | 7.480 | 7.525 | 6,373,151 | +0.05(+0.61%) |
Apr 12, 2006 | 7.594 | 7.602 | 7.464 | 7.480 | 9,527,627 | -0.10(-1.26%) |
Apr 11, 2006 | 7.648 | 7.663 | 7.529 | 7.575 | 6,408,789 | -0.05(-0.65%) |
Apr 10, 2006 | 7.598 | 7.705 | 7.583 | 7.625 | 8,672,842 | +0.02(+0.20%) |
Apr 07, 2006 | 7.716 | 7.735 | 7.606 | 7.609 | 7,888,285 | -0.09(-1.19%) |
Apr 06, 2006 | 7.781 | 7.808 | 7.663 | 7.701 | 6,968,251 | -0.11(-1.42%) |
Apr 05, 2006 | 7.819 | 7.835 | 7.777 | 7.812 | 4,742,719 | -0.02(-0.24%) |
Apr 04, 2006 | 7.712 | 7.861 | 7.682 | 7.831 | 6,757,569 | +0.10(+1.28%) |
Apr 03, 2006 | 7.762 | 7.861 | 7.716 | 7.732 | 7,010,964 | -0.04(-0.49%) |
Mar 31, 2006 | 7.663 | 7.823 | 7.663 | 7.770 | 9,744,075 | +0.14(+1.85%) |
Mar 30, 2006 | 7.739 | 7.766 | 7.609 | 7.629 | 8,017,734 | -0.14(-1.82%) |
Mar 29, 2006 | 7.751 | 7.842 | 7.701 | 7.770 | 5,082,065 | +0.00(+0.05%) |
Mar 28, 2006 | 7.831 | 7.831 | 7.701 | 7.766 | 6,213,567 | -0.08(-1.07%) |
Mar 27, 2006 | 7.922 | 7.926 | 7.774 | 7.850 | 5,448,663 | -0.10(-1.30%) |
Mar 24, 2006 | 7.915 | 8.002 | 7.869 | 7.953 | 6,667,688 | +0.00(+0.00%) |
Mar 23, 2006 | 7.938 | 7.976 | 7.770 | 7.953 | 8,521,905 | +0.01(+0.10%) |
Mar 22, 2006 | 7.816 | 7.980 | 7.724 | 7.945 | 10,547,499 | +0.11(+1.36%) |
Mar 21, 2006 | 7.781 | 7.888 | 7.762 | 7.838 | 7,494,958 | +0.04(+0.49%) |
Mar 20, 2006 | 7.880 | 7.926 | 7.766 | 7.800 | 8,540,248 | -0.11(-1.45%) |
Mar 17, 2006 | 7.919 | 8.006 | 7.854 | 7.915 | 14,000,704 | -0.00(-0.05%) |
Mar 16, 2006 | 7.945 | 7.957 | 7.857 | 7.919 | 7,909,510 | -0.00(-0.05%) |
Mar 15, 2006 | 7.915 | 7.930 | 7.812 | 7.922 | 7,557,586 | +0.02(+0.19%) |
Mar 14, 2006 | 7.804 | 7.919 | 7.766 | 7.907 | 8,762,723 | +0.06(+0.83%) |
Mar 13, 2006 | 7.819 | 7.854 | 7.796 | 7.842 | 8,110,235 | +0.02(+0.24%) |
Mar 10, 2006 | 7.693 | 7.823 | 7.670 | 7.823 | 8,143,777 | +0.12(+1.59%) |
Mar 09, 2006 | 7.785 | 7.812 | 7.663 | 7.701 | 9,503,519 | -0.11(-1.42%) |
Mar 08, 2006 | 7.670 | 7.823 | 7.636 | 7.812 | 10,812,425 | +0.12(+1.59%) |
Mar 07, 2006 | 7.728 | 7.766 | 7.495 | 7.690 | 15,041,015 | +0.12(+1.61%) |
Mar 06, 2006 | 7.613 | 7.663 | 7.560 | 7.567 | 5,779,886 | -0.05(-0.65%) |
Mar 03, 2006 | 7.529 | 7.709 | 7.518 | 7.617 | 8,093,465 | +0.06(+0.86%) |
Mar 02, 2006 | 7.632 | 7.686 | 7.552 | 7.552 | 13,165,572 | -0.12(-1.59%) |
Mar 01, 2006 | 7.644 | 7.724 | 7.613 | 7.674 | 8,551,516 | +0.03(+0.35%) |
Feb 28, 2006 | 7.724 | 7.709 | 7.617 | 7.648 | 7,013,585 | -0.08(-0.99%) |
Feb 27, 2006 | 7.640 | 7.770 | 7.617 | 7.724 | 9,402,108 | +0.10(+1.25%) |
Feb 24, 2006 | 7.651 | 7.701 | 7.598 | 7.629 | 7,376,253 | -0.04(-0.55%) |
Feb 23, 2006 | 7.571 | 7.728 | 7.571 | 7.670 | 16,595,193 | +0.06(+0.85%) |
Feb 22, 2006 | 7.701 | 7.705 | 7.594 | 7.606 | 8,655,547 | -0.05(-0.65%) |
Feb 21, 2006 | 7.632 | 7.693 | 7.609 | 7.655 | 14,205,883 | +0.03(+0.40%) |
Feb 17, 2006 | 7.632 | 7.651 | 7.579 | 7.625 | 7,285,848 | -0.01(-0.15%) |
Feb 16, 2006 | 7.537 | 7.648 | 7.529 | 7.636 | 9,777,354 | +0.08(+1.06%) |
Feb 15, 2006 | 7.533 | 7.617 | 7.495 | 7.556 | 8,533,959 | -0.00(-0.05%) |
Feb 14, 2006 | 7.495 | 7.590 | 7.453 | 7.560 | 12,275,150 | +0.07(+0.97%) |
Feb 13, 2006 | 7.403 | 7.514 | 7.380 | 7.487 | 8,038,698 | +0.04(+0.51%) |
Feb 10, 2006 | 7.403 | 7.468 | 7.365 | 7.449 | 11,575,756 | +0.06(+0.83%) |
Feb 09, 2006 | 7.316 | 7.430 | 7.262 | 7.388 | 13,828,017 | +0.07(+0.94%) |
Feb 08, 2006 | 7.213 | 7.346 | 7.155 | 7.319 | 12,751,544 | +0.09(+1.21%) |
Feb 07, 2006 | 7.163 | 7.300 | 7.117 | 7.232 | 9,199,811 | +0.03(+0.48%) |
Feb 06, 2006 | 7.090 | 7.247 | 7.083 | 7.197 | 6,078,353 | +0.09(+1.23%) |
Feb 03, 2006 | 7.098 | 7.182 | 7.052 | 7.110 | 9,005,899 | +0.14(+1.97%) |
Feb 02, 2006 | 6.972 | 7.003 | 6.888 | 6.972 | 8,270,082 | -0.01(-0.11%) |