Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.484 | 8.555 | 8.423 | 8.550 | 193,625 | +0.05(+0.60%) |
Jan 30, 2007 | 8.477 | 8.514 | 8.472 | 8.499 | 214,835 | +0.03(+0.38%) |
Jan 29, 2007 | 8.492 | 8.514 | 8.450 | 8.467 | 69,787 | -0.02(-0.21%) |
Jan 26, 2007 | 8.458 | 8.512 | 8.427 | 8.484 | 116,312 | -0.00(-0.02%) |
Jan 25, 2007 | 8.601 | 8.619 | 8.458 | 8.486 | 132,048 | -0.08(-0.99%) |
Jan 24, 2007 | 8.480 | 8.574 | 8.480 | 8.571 | 123,154 | +0.13(+1.49%) |
Jan 23, 2007 | 8.419 | 8.484 | 8.406 | 8.445 | 132,048 | -0.02(-0.21%) |
Jan 22, 2007 | 8.517 | 8.517 | 8.400 | 8.463 | 363,989 | -0.04(-0.45%) |
Jan 19, 2007 | 8.455 | 8.528 | 8.454 | 8.501 | 195,678 | +0.00(+0.02%) |
Jan 18, 2007 | 8.609 | 8.609 | 8.483 | 8.499 | 322,937 | -0.16(-1.81%) |
Jan 17, 2007 | 8.707 | 8.715 | 8.634 | 8.655 | 163,521 | -0.10(-1.14%) |
Jan 16, 2007 | 8.777 | 8.796 | 8.715 | 8.755 | 322,937 | +0.00(+0.05%) |
Jan 12, 2007 | 8.701 | 8.753 | 8.676 | 8.750 | 259,992 | +0.04(+0.49%) |
Jan 11, 2007 | 8.653 | 8.723 | 8.647 | 8.708 | 849,079 | +0.05(+0.62%) |
Jan 10, 2007 | 8.549 | 8.654 | 8.543 | 8.654 | 718,399 | +0.05(+0.54%) |
Jan 09, 2007 | 8.579 | 8.620 | 8.531 | 8.607 | 110,154 | +0.01(+0.15%) |
Jan 08, 2007 | 8.601 | 8.617 | 8.558 | 8.594 | 117,680 | +0.02(+0.26%) |
Jan 05, 2007 | 8.579 | 8.587 | 8.503 | 8.572 | 184,731 | -0.09(-1.01%) |
Jan 04, 2007 | 8.514 | 8.660 | 8.487 | 8.660 | 248,361 | +0.13(+1.47%) |
Jan 03, 2007 | 8.597 | 8.650 | 8.444 | 8.534 | 194,310 | +0.01(+0.12%) |
Dec 29, 2006 | 8.520 | 8.552 | 8.515 | 8.524 | 82,787 | +0.02(+0.26%) |
Dec 28, 2006 | 8.506 | 8.531 | 8.476 | 8.502 | 110,154 | -0.03(-0.39%) |
Dec 27, 2006 | 8.495 | 8.536 | 8.490 | 8.536 | 170,363 | +0.07(+0.83%) |
Dec 26, 2006 | 8.444 | 8.465 | 8.419 | 8.465 | 43,788 | +0.02(+0.26%) |
Dec 22, 2006 | 8.496 | 8.496 | 8.430 | 8.444 | 38,314 | -0.03(-0.34%) |
Dec 21, 2006 | 8.543 | 8.543 | 8.441 | 8.473 | 49,945 | -0.06(-0.74%) |
Dec 20, 2006 | 8.543 | 8.581 | 8.524 | 8.536 | 80,734 | +0.03(+0.33%) |
Dec 19, 2006 | 8.514 | 8.550 | 8.449 | 8.508 | 151,206 | -0.06(-0.75%) |
Dec 18, 2006 | 8.660 | 8.660 | 8.544 | 8.572 | 94,418 | -0.01(-0.07%) |
Dec 15, 2006 | 8.623 | 8.636 | 8.577 | 8.578 | 222,361 | +0.01(+0.14%) |
Dec 14, 2006 | 8.541 | 8.607 | 8.521 | 8.566 | 190,889 | +0.04(+0.51%) |
Dec 13, 2006 | 8.543 | 8.543 | 8.484 | 8.522 | 67,050 | +0.04(+0.52%) |
Dec 12, 2006 | 8.531 | 8.531 | 8.461 | 8.479 | 36,946 | -0.05(-0.58%) |
Dec 11, 2006 | 8.514 | 8.578 | 8.514 | 8.528 | 84,155 | +0.01(+0.10%) |
Dec 08, 2006 | 8.517 | 8.544 | 8.473 | 8.520 | 208,677 | +0.01(+0.14%) |
Dec 07, 2006 | 8.609 | 8.609 | 8.508 | 8.508 | 37,630 | -0.06(-0.75%) |
Dec 06, 2006 | 8.579 | 8.593 | 8.550 | 8.572 | 175,836 | -0.04(-0.44%) |
Dec 05, 2006 | 8.594 | 8.610 | 8.582 | 8.610 | 86,892 | +0.02(+0.24%) |
Dec 04, 2006 | 8.484 | 8.610 | 8.482 | 8.590 | 61,577 | +0.13(+1.50%) |
Dec 01, 2006 | 8.474 | 8.543 | 8.419 | 8.462 | 79,366 | -0.09(-1.09%) |
Nov 30, 2006 | 8.550 | 8.566 | 8.509 | 8.556 | 95,102 | +0.05(+0.58%) |
Nov 29, 2006 | 8.550 | 8.550 | 8.477 | 8.506 | 305,833 | +0.07(+0.87%) |
Nov 28, 2006 | 8.392 | 8.442 | 8.382 | 8.433 | 389,988 | -0.00(-0.05%) |
Nov 27, 2006 | 8.579 | 8.587 | 8.429 | 8.438 | 362,620 | -0.19(-2.19%) |
Nov 24, 2006 | 8.609 | 8.647 | 8.593 | 8.626 | 79,366 | -0.02(-0.19%) |
Nov 22, 2006 | 8.594 | 8.653 | 8.578 | 8.642 | 187,468 | +0.01(+0.10%) |
Nov 21, 2006 | 8.536 | 8.634 | 8.536 | 8.634 | 249,729 | +0.08(+0.96%) |
Nov 20, 2006 | 8.521 | 8.568 | 8.502 | 8.552 | 140,258 | -0.00(-0.03%) |
Nov 17, 2006 | 8.521 | 8.556 | 8.511 | 8.555 | 114,943 | -0.00(-0.05%) |
Nov 16, 2006 | 8.547 | 8.594 | 8.520 | 8.559 | 393,409 | +0.01(+0.15%) |
Nov 15, 2006 | 8.556 | 8.585 | 8.520 | 8.546 | 236,729 | +0.03(+0.31%) |
Nov 14, 2006 | 8.448 | 8.520 | 8.395 | 8.520 | 233,308 | +0.12(+1.37%) |
Nov 13, 2006 | 8.353 | 8.411 | 8.353 | 8.404 | 198,415 | +0.08(+0.93%) |
Nov 10, 2006 | 8.338 | 8.351 | 8.306 | 8.327 | 64,998 | +0.05(+0.62%) |
Nov 09, 2006 | 8.382 | 8.391 | 8.275 | 8.275 | 277,097 | -0.03(-0.39%) |
Nov 08, 2006 | 8.229 | 8.335 | 8.229 | 8.308 | 205,941 | +0.02(+0.28%) |
Nov 07, 2006 | 8.280 | 8.343 | 8.274 | 8.284 | 166,942 | +0.02(+0.23%) |
Nov 06, 2006 | 8.154 | 8.270 | 8.154 | 8.265 | 81,418 | +0.11(+1.38%) |
Nov 03, 2006 | 8.192 | 8.210 | 8.100 | 8.153 | 135,469 | -0.02(-0.30%) |
Nov 02, 2006 | 8.178 | 8.178 | 8.135 | 8.178 | 89,628 | -0.00(-0.05%) |
Nov 01, 2006 | 8.287 | 8.309 | 8.167 | 8.182 | 82,102 | -0.08(-0.92%) |
Oct 31, 2006 | 8.214 | 8.274 | 8.214 | 8.258 | 94,418 | +0.04(+0.43%) |
Oct 30, 2006 | 8.141 | 8.243 | 8.134 | 8.223 | 132,048 | +0.05(+0.66%) |
Oct 27, 2006 | 8.273 | 8.283 | 8.153 | 8.169 | 92,365 | -0.15(-1.86%) |
Oct 26, 2006 | 8.316 | 8.337 | 8.259 | 8.324 | 148,469 | +0.04(+0.46%) |
Oct 25, 2006 | 8.221 | 8.286 | 8.214 | 8.286 | 162,837 | +0.04(+0.46%) |
Oct 24, 2006 | 8.251 | 8.273 | 8.223 | 8.248 | 175,836 | -0.05(-0.65%) |
Oct 23, 2006 | 8.226 | 8.309 | 8.214 | 8.302 | 185,415 | +0.08(+0.92%) |
Oct 20, 2006 | 8.214 | 8.230 | 8.185 | 8.226 | 107,417 | +0.02(+0.27%) |
Oct 19, 2006 | 8.148 | 8.214 | 8.134 | 8.204 | 175,836 | -0.01(-0.12%) |
Oct 18, 2006 | 8.309 | 8.309 | 8.186 | 8.214 | 201,151 | -0.03(-0.39%) |
Oct 17, 2006 | 8.229 | 8.246 | 8.194 | 8.246 | 139,574 | -0.09(-1.09%) |
Oct 16, 2006 | 8.341 | 8.365 | 8.327 | 8.337 | 220,309 | +0.03(+0.39%) |
Oct 13, 2006 | 8.243 | 8.319 | 8.243 | 8.305 | 170,363 | +0.06(+0.74%) |
Oct 12, 2006 | 8.199 | 8.246 | 8.169 | 8.243 | 168,310 | +0.10(+1.17%) |
Oct 11, 2006 | 8.109 | 8.204 | 8.109 | 8.148 | 144,364 | +0.01(+0.16%) |
Oct 10, 2006 | 8.126 | 8.144 | 8.104 | 8.135 | 95,102 | +0.01(+0.16%) |
Oct 09, 2006 | 8.097 | 8.142 | 8.075 | 8.122 | 211,414 | +0.00(+0.05%) |
Oct 06, 2006 | 8.088 | 8.126 | 8.080 | 8.118 | 367,410 | -0.04(-0.43%) |
Oct 05, 2006 | 8.126 | 8.159 | 8.104 | 8.153 | 540,510 | +0.03(+0.36%) |
Oct 04, 2006 | 7.988 | 8.144 | 7.983 | 8.123 | 648,612 | +0.13(+1.57%) |
Oct 03, 2006 | 7.983 | 8.104 | 7.931 | 7.998 | 777,240 | -0.02(-0.26%) |
Oct 02, 2006 | 8.083 | 8.083 | 7.992 | 8.018 | 7,134,734 | -0.04(-0.54%) |
Sep 29, 2006 | 8.039 | 8.080 | 8.009 | 8.062 | 266,149 | +0.04(+0.46%) |
Sep 28, 2006 | 8.002 | 8.028 | 7.980 | 8.026 | 76,629 | +0.04(+0.44%) |
Sep 27, 2006 | 8.039 | 8.055 | 7.971 | 7.990 | 180,626 | -0.03(-0.36%) |
Sep 26, 2006 | 7.980 | 8.027 | 7.942 | 8.020 | 290,780 | +0.06(+0.72%) |
Sep 25, 2006 | 7.849 | 7.971 | 7.822 | 7.963 | 119,733 | +0.14(+1.77%) |
Sep 22, 2006 | 7.914 | 7.914 | 7.806 | 7.824 | 132,048 | -0.09(-1.14%) |
Sep 21, 2006 | 7.995 | 7.996 | 7.884 | 7.914 | 114,943 | -0.07(-0.82%) |
Sep 20, 2006 | 7.929 | 7.998 | 7.920 | 7.980 | 604,824 | +0.12(+1.58%) |
Sep 19, 2006 | 7.885 | 7.887 | 7.795 | 7.856 | 108,102 | -0.04(-0.56%) |
Sep 18, 2006 | 7.920 | 7.935 | 7.884 | 7.900 | 43,103 | -0.01(-0.15%) |
Sep 15, 2006 | 7.893 | 7.954 | 7.893 | 7.912 | 203,204 | +0.05(+0.63%) |
Sep 14, 2006 | 7.860 | 7.888 | 7.841 | 7.862 | 48,577 | +0.02(+0.32%) |
Sep 13, 2006 | 7.834 | 7.875 | 7.811 | 7.837 | 103,996 | -0.01(-0.15%) |
Sep 12, 2006 | 7.694 | 7.850 | 7.694 | 7.849 | 268,202 | +0.18(+2.31%) |
Sep 11, 2006 | 7.622 | 7.694 | 7.613 | 7.672 | 541,194 | -0.02(-0.23%) |
Sep 08, 2006 | 7.629 | 7.739 | 7.594 | 7.689 | 116,996 | +0.08(+1.06%) |
Sep 07, 2006 | 7.572 | 7.653 | 7.565 | 7.609 | 110,838 | -0.06(-0.76%) |
Sep 06, 2006 | 7.776 | 7.776 | 7.667 | 7.667 | 87,576 | -0.14(-1.83%) |
Sep 05, 2006 | 7.764 | 7.811 | 7.730 | 7.811 | 197,730 | +0.05(+0.60%) |
Sep 01, 2006 | 7.790 | 7.793 | 7.724 | 7.764 | 6,875,426 | +0.04(+0.51%) |
Aug 31, 2006 | 7.773 | 7.774 | 7.724 | 7.724 | 127,259 | -0.02(-0.28%) |
Aug 30, 2006 | 7.720 | 7.767 | 7.689 | 7.746 | 147,785 | +0.06(+0.76%) |
Aug 29, 2006 | 7.622 | 7.688 | 7.593 | 7.688 | 139,574 | +0.07(+0.98%) |
Aug 28, 2006 | 7.593 | 7.635 | 7.589 | 7.613 | 120,417 | +0.04(+0.46%) |
Aug 25, 2006 | 7.533 | 7.580 | 7.533 | 7.578 | 46,524 | +0.01(+0.15%) |
Aug 24, 2006 | 7.555 | 7.567 | 7.511 | 7.567 | 116,312 | +0.03(+0.45%) |
Aug 23, 2006 | 7.600 | 7.632 | 7.515 | 7.533 | 98,523 | -0.08(-1.07%) |
Aug 22, 2006 | 7.590 | 7.654 | 7.571 | 7.615 | 109,470 | +0.03(+0.37%) |
Aug 21, 2006 | 7.629 | 7.629 | 7.564 | 7.587 | 193,625 | -0.07(-0.94%) |
Aug 18, 2006 | 7.646 | 7.660 | 7.600 | 7.659 | 181,994 | +0.01(+0.19%) |
Aug 17, 2006 | 7.624 | 7.701 | 7.615 | 7.644 | 548,036 | +0.04(+0.58%) |
Aug 16, 2006 | 7.527 | 7.610 | 7.482 | 7.600 | 653,401 | +0.20(+2.67%) |
Aug 15, 2006 | 7.323 | 7.409 | 7.323 | 7.403 | 84,155 | +0.21(+2.95%) |
Aug 14, 2006 | 7.248 | 7.264 | 7.178 | 7.191 | 175,836 | +0.07(+1.03%) |
Aug 11, 2006 | 7.181 | 7.181 | 7.108 | 7.118 | 44,472 | -0.09(-1.28%) |
Aug 10, 2006 | 7.188 | 7.228 | 7.150 | 7.210 | 121,785 | +0.04(+0.55%) |
Aug 09, 2006 | 7.261 | 7.282 | 7.171 | 7.171 | 435,829 | +0.08(+1.15%) |
Aug 08, 2006 | 7.081 | 7.147 | 7.078 | 7.089 | 61,577 | +0.01(+0.10%) |
Aug 07, 2006 | 7.140 | 7.140 | 7.081 | 7.081 | 46,524 | -0.07(-0.94%) |
Aug 04, 2006 | 7.217 | 7.238 | 7.118 | 7.149 | 111,522 | -0.04(-0.53%) |
Aug 03, 2006 | 7.141 | 7.209 | 7.125 | 7.187 | 80,734 | +0.03(+0.39%) |
Aug 02, 2006 | 7.157 | 7.187 | 7.108 | 7.159 | 41,735 | +0.08(+1.09%) |
Aug 01, 2006 | 7.176 | 7.176 | 7.058 | 7.081 | 82,787 | -0.11(-1.50%) |
Jul 31, 2006 | 7.133 | 7.213 | 7.133 | 7.190 | 82,787 | -0.01(-0.08%) |
Jul 28, 2006 | 7.125 | 7.195 | 7.108 | 7.195 | 56,103 | +0.09(+1.30%) |
Jul 27, 2006 | 7.138 | 7.162 | 7.103 | 7.103 | 48,577 | +0.00(+0.00%) |
Jul 26, 2006 | 6.986 | 7.103 | 6.986 | 7.103 | 73,892 | +0.00(+0.06%) |
Jul 25, 2006 | 7.054 | 7.099 | 7.042 | 7.099 | 27,367 | +0.07(+0.98%) |
Jul 24, 2006 | 6.943 | 7.036 | 6.943 | 7.030 | 25,315 | +0.13(+1.91%) |
Jul 21, 2006 | 6.943 | 6.972 | 6.899 | 6.899 | 82,102 | -0.14(-2.03%) |
Jul 20, 2006 | 7.147 | 7.147 | 7.042 | 7.042 | 59,524 | +0.00(+0.00%) |
Jul 19, 2006 | 6.994 | 7.111 | 6.979 | 7.042 | 106,733 | +0.11(+1.65%) |
Jul 18, 2006 | 6.957 | 6.957 | 6.887 | 6.928 | 88,944 | -0.02(-0.27%) |
Jul 17, 2006 | 6.943 | 6.969 | 6.921 | 6.947 | 41,051 | -0.02(-0.36%) |
Jul 14, 2006 | 6.973 | 6.986 | 6.909 | 6.972 | 53,366 | -0.00(-0.02%) |
Jul 13, 2006 | 7.045 | 7.090 | 6.957 | 6.973 | 149,837 | -0.17(-2.39%) |
Jul 12, 2006 | 7.271 | 7.271 | 7.144 | 7.144 | 48,577 | -0.15(-2.04%) |
Jul 11, 2006 | 7.264 | 7.308 | 7.195 | 7.293 | 233,308 | +0.01(+0.10%) |
Jul 10, 2006 | 7.381 | 7.381 | 7.286 | 7.286 | 75,260 | -0.05(-0.74%) |
Jul 07, 2006 | 7.429 | 7.429 | 7.340 | 7.340 | 36,262 | -0.12(-1.66%) |
Jul 06, 2006 | 7.447 | 7.491 | 7.447 | 7.464 | 18,473 | +0.03(+0.35%) |
Jul 05, 2006 | 7.491 | 7.491 | 7.416 | 7.438 | 66,366 | -0.09(-1.18%) |
Jul 03, 2006 | 7.483 | 7.527 | 7.483 | 7.527 | 22,578 | +0.05(+0.63%) |
Jun 30, 2006 | 7.513 | 7.513 | 7.464 | 7.480 | 64,313 | +0.04(+0.55%) |
Jun 29, 2006 | 7.330 | 7.458 | 7.327 | 7.439 | 71,155 | +0.19(+2.62%) |
Jun 28, 2006 | 7.271 | 7.273 | 7.204 | 7.249 | 59,524 | -0.04(-0.60%) |
Jun 27, 2006 | 7.374 | 7.374 | 7.279 | 7.293 | 26,683 | -0.05(-0.68%) |
Jun 26, 2006 | 7.347 | 7.361 | 7.330 | 7.343 | 55,419 | +0.02(+0.26%) |
Jun 23, 2006 | 7.308 | 7.366 | 7.305 | 7.324 | 38,314 | +0.00(+0.00%) |
Jun 22, 2006 | 7.432 | 7.432 | 7.293 | 7.324 | 83,471 | -0.08(-1.12%) |
Jun 21, 2006 | 7.308 | 7.434 | 7.308 | 7.407 | 84,839 | +0.09(+1.20%) |
Jun 20, 2006 | 7.293 | 7.361 | 7.290 | 7.320 | 200,467 | +0.00(+0.06%) |
Jun 19, 2006 | 7.366 | 7.374 | 7.308 | 7.315 | 168,994 | -0.03(-0.40%) |
Jun 16, 2006 | 7.352 | 7.352 | 7.290 | 7.344 | 38,314 | +0.01(+0.10%) |
Jun 15, 2006 | 7.242 | 7.365 | 7.232 | 7.337 | 127,259 | +0.24(+3.44%) |
Jun 14, 2006 | 7.125 | 7.160 | 7.067 | 7.093 | 186,783 | +0.02(+0.27%) |
Jun 13, 2006 | 7.089 | 7.106 | 7.026 | 7.074 | 366,725 | -0.08(-1.16%) |
Jun 12, 2006 | 7.242 | 7.251 | 7.154 | 7.157 | 143,679 | -0.12(-1.63%) |
Jun 09, 2006 | 7.337 | 7.350 | 7.276 | 7.276 | 57,471 | +0.03(+0.36%) |
Jun 08, 2006 | 7.308 | 7.333 | 7.115 | 7.249 | 181,994 | -0.15(-1.98%) |
Jun 07, 2006 | 7.476 | 7.491 | 7.396 | 7.396 | 118,364 | -0.11(-1.44%) |
Jun 06, 2006 | 7.505 | 7.505 | 7.438 | 7.504 | 160,784 | -0.02(-0.25%) |
Jun 05, 2006 | 7.673 | 7.673 | 7.523 | 7.523 | 84,839 | -0.20(-2.61%) |
Jun 02, 2006 | 7.746 | 7.746 | 7.691 | 7.724 | 100,575 | +0.07(+0.97%) |
Jun 01, 2006 | 7.571 | 7.650 | 7.571 | 7.650 | 103,312 | +0.09(+1.20%) |
May 31, 2006 | 7.578 | 7.619 | 7.529 | 7.559 | 90,997 | +0.00(+0.00%) |
May 30, 2006 | 7.651 | 7.659 | 7.558 | 7.559 | 196,362 | -0.17(-2.16%) |
May 26, 2006 | 7.681 | 7.726 | 7.650 | 7.726 | 48,577 | +0.04(+0.49%) |
May 25, 2006 | 7.631 | 7.689 | 7.624 | 7.688 | 71,155 | +0.07(+0.96%) |
May 24, 2006 | 7.542 | 7.638 | 7.518 | 7.615 | 80,734 | -0.00(-0.04%) |
May 23, 2006 | 7.703 | 7.723 | 7.572 | 7.618 | 105,365 | +0.01(+0.15%) |
May 22, 2006 | 7.600 | 7.624 | 7.540 | 7.606 | 99,891 | -0.08(-1.05%) |
May 19, 2006 | 7.666 | 7.705 | 7.589 | 7.686 | 97,839 | +0.05(+0.61%) |
May 18, 2006 | 7.710 | 7.754 | 7.640 | 7.640 | 54,735 | +0.00(+0.06%) |
May 17, 2006 | 7.761 | 7.805 | 7.616 | 7.635 | 152,574 | -0.13(-1.71%) |
May 16, 2006 | 7.895 | 7.895 | 7.762 | 7.768 | 301,727 | -0.09(-1.17%) |
May 15, 2006 | 7.884 | 7.884 | 7.779 | 7.860 | 182,678 | +0.01(+0.15%) |
May 12, 2006 | 7.936 | 7.954 | 7.844 | 7.849 | 2,098,411 | -0.17(-2.08%) |
May 11, 2006 | 8.126 | 8.126 | 8.002 | 8.015 | 90,997 | -0.13(-1.58%) |
May 10, 2006 | 8.233 | 8.236 | 8.144 | 8.144 | 116,312 | -0.12(-1.49%) |
May 09, 2006 | 8.287 | 8.294 | 8.236 | 8.267 | 262,044 | -0.01(-0.07%) |
May 08, 2006 | 8.265 | 8.330 | 8.265 | 8.273 | 54,735 | -0.01(-0.09%) |
May 05, 2006 | 8.218 | 8.309 | 8.218 | 8.280 | 63,629 | +0.06(+0.76%) |
May 04, 2006 | 8.186 | 8.274 | 8.179 | 8.217 | 149,153 | -0.00(-0.05%) |
May 03, 2006 | 8.185 | 8.221 | 8.141 | 8.221 | 122,470 | +0.03(+0.41%) |
May 02, 2006 | 8.199 | 8.227 | 8.170 | 8.188 | 62,945 | +0.05(+0.59%) |
May 01, 2006 | 8.258 | 8.259 | 8.113 | 8.140 | 60,208 | -0.04(-0.50%) |
Apr 28, 2006 | 8.274 | 8.318 | 8.170 | 8.180 | 122,470 | -0.13(-1.57%) |
Apr 27, 2006 | 8.230 | 8.391 | 8.221 | 8.311 | 121,101 | +0.05(+0.55%) |
Apr 26, 2006 | 8.284 | 8.313 | 8.245 | 8.265 | 64,998 | +0.03(+0.36%) |
Apr 25, 2006 | 8.293 | 8.300 | 8.204 | 8.236 | 58,840 | -0.02(-0.27%) |
Apr 24, 2006 | 8.221 | 8.294 | 8.221 | 8.258 | 49,261 | -0.05(-0.62%) |
Apr 21, 2006 | 8.426 | 8.429 | 8.283 | 8.309 | 137,522 | -0.04(-0.44%) |
Apr 20, 2006 | 8.368 | 8.404 | 8.296 | 8.346 | 246,308 | -0.01(-0.14%) |
Apr 19, 2006 | 8.359 | 8.359 | 8.296 | 8.357 | 79,366 | +0.10(+1.26%) |
Apr 18, 2006 | 8.221 | 8.254 | 8.180 | 8.254 | 110,838 | +0.08(+0.93%) |
Apr 17, 2006 | 8.205 | 8.243 | 8.172 | 8.178 | 64,313 | -0.01(-0.18%) |
Apr 13, 2006 | 8.156 | 8.237 | 8.156 | 8.192 | 75,945 | +0.04(+0.45%) |
Apr 12, 2006 | 8.148 | 8.199 | 8.115 | 8.156 | 178,573 | -0.01(-0.18%) |
Apr 11, 2006 | 8.289 | 8.289 | 8.170 | 8.170 | 105,365 | -0.10(-1.17%) |
Apr 10, 2006 | 8.337 | 8.338 | 8.259 | 8.267 | 122,470 | -0.08(-0.91%) |
Apr 07, 2006 | 8.419 | 8.430 | 8.312 | 8.343 | 125,890 | -0.05(-0.54%) |
Apr 06, 2006 | 8.397 | 8.406 | 8.356 | 8.388 | 176,521 | +0.05(+0.61%) |
Apr 05, 2006 | 8.305 | 8.353 | 8.297 | 8.337 | 197,046 | +0.04(+0.48%) |
Apr 04, 2006 | 8.274 | 8.311 | 8.256 | 8.297 | 65,682 | +0.02(+0.19%) |
Apr 03, 2006 | 8.259 | 8.337 | 8.255 | 8.281 | 119,733 | +0.03(+0.39%) |
Mar 31, 2006 | 8.227 | 8.268 | 8.211 | 8.249 | 118,364 | +0.03(+0.34%) |
Mar 30, 2006 | 8.178 | 8.243 | 8.178 | 8.221 | 251,781 | +0.07(+0.82%) |
Mar 29, 2006 | 8.097 | 8.175 | 8.066 | 8.154 | 112,207 | +0.12(+1.53%) |
Mar 28, 2006 | 8.083 | 8.118 | 7.995 | 8.031 | 61,577 | -0.02(-0.24%) |
Mar 27, 2006 | 8.068 | 8.104 | 8.050 | 8.050 | 60,208 | -0.03(-0.38%) |
Mar 24, 2006 | 8.024 | 8.090 | 8.015 | 8.081 | 104,681 | +0.03(+0.38%) |
Mar 23, 2006 | 8.039 | 8.097 | 7.996 | 8.050 | 38,314 | -0.00(-0.02%) |
Mar 22, 2006 | 8.046 | 8.081 | 8.018 | 8.052 | 41,051 | -0.02(-0.29%) |
Mar 21, 2006 | 8.110 | 8.207 | 8.075 | 8.075 | 58,156 | -0.05(-0.67%) |
Mar 20, 2006 | 8.112 | 8.129 | 8.094 | 8.129 | 36,262 | +0.07(+0.89%) |
Mar 17, 2006 | 8.036 | 8.132 | 8.033 | 8.058 | 97,839 | +0.01(+0.15%) |
Mar 16, 2006 | 8.077 | 8.144 | 8.037 | 8.046 | 140,258 | -0.02(-0.31%) |
Mar 15, 2006 | 8.028 | 8.103 | 8.017 | 8.071 | 75,260 | +0.04(+0.53%) |
Mar 14, 2006 | 7.912 | 8.047 | 7.912 | 8.028 | 55,419 | +0.11(+1.35%) |
Mar 13, 2006 | 7.954 | 7.967 | 7.920 | 7.922 | 90,313 | -0.01(-0.09%) |
Mar 10, 2006 | 7.888 | 7.947 | 7.878 | 7.929 | 47,893 | +0.01(+0.18%) |
Mar 09, 2006 | 7.948 | 7.995 | 7.875 | 7.914 | 51,998 | -0.00(-0.06%) |
Mar 08, 2006 | 7.849 | 7.945 | 7.849 | 7.919 | 95,102 | +0.08(+0.97%) |
Mar 07, 2006 | 7.936 | 7.952 | 7.841 | 7.843 | 243,571 | -0.14(-1.79%) |
Mar 06, 2006 | 8.059 | 8.096 | 7.977 | 7.986 | 160,784 | -0.05(-0.64%) |
Mar 03, 2006 | 7.980 | 8.116 | 7.980 | 8.037 | 80,050 | -0.04(-0.51%) |
Mar 02, 2006 | 8.091 | 8.110 | 8.039 | 8.078 | 95,786 | +0.01(+0.09%) |
Mar 01, 2006 | 7.986 | 8.112 | 7.986 | 8.071 | 62,261 | +0.11(+1.38%) |
Feb 28, 2006 | 8.030 | 8.052 | 7.951 | 7.961 | 67,050 | -0.07(-0.86%) |
Feb 27, 2006 | 7.966 | 8.071 | 7.966 | 8.030 | 113,575 | +0.09(+1.12%) |
Feb 24, 2006 | 7.958 | 7.992 | 7.932 | 7.941 | 49,261 | +0.00(+0.06%) |
Feb 23, 2006 | 7.971 | 8.015 | 7.936 | 7.936 | 67,050 | -0.00(-0.06%) |
Feb 22, 2006 | 7.894 | 7.995 | 7.890 | 7.941 | 45,840 | +0.05(+0.59%) |
Feb 21, 2006 | 8.009 | 8.009 | 7.894 | 7.894 | 153,942 | -0.12(-1.55%) |
Feb 17, 2006 | 8.039 | 8.039 | 7.982 | 8.018 | 41,051 | -0.03(-0.35%) |
Feb 16, 2006 | 8.068 | 8.077 | 8.019 | 8.046 | 127,943 | +0.09(+1.14%) |
Feb 15, 2006 | 7.980 | 7.998 | 7.926 | 7.955 | 61,577 | -0.05(-0.62%) |
Feb 14, 2006 | 7.900 | 8.011 | 7.900 | 8.005 | 95,786 | +0.12(+1.46%) |
Feb 13, 2006 | 7.920 | 7.933 | 7.853 | 7.890 | 51,998 | -0.10(-1.28%) |
Feb 10, 2006 | 7.966 | 8.001 | 7.893 | 7.992 | 40,367 | -0.00(-0.04%) |
Feb 09, 2006 | 8.012 | 8.065 | 7.986 | 7.995 | 123,154 | +0.01(+0.16%) |
Feb 08, 2006 | 7.909 | 7.990 | 7.909 | 7.982 | 69,787 | +0.06(+0.79%) |
Feb 07, 2006 | 7.891 | 8.021 | 7.874 | 7.919 | 36,946 | +0.00(+0.04%) |
Feb 06, 2006 | 7.912 | 7.951 | 7.888 | 7.916 | 59,524 | -0.01(-0.09%) |
Feb 03, 2006 | 7.922 | 7.985 | 7.907 | 7.923 | 105,365 | -0.08(-1.00%) |
Feb 02, 2006 | 8.135 | 8.141 | 8.004 | 8.004 | 157,363 | -0.11(-1.30%) |