Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.01 | 17.28 | 16.84 | 17.20 | 302,589 | +0.18(+1.06%) |
Nov 29, 2006 | 16.87 | 17.11 | 16.75 | 17.02 | 202,944 | +0.29(+1.72%) |
Nov 28, 2006 | 16.69 | 16.80 | 16.55 | 16.73 | 370,074 | +0.07(+0.39%) |
Nov 27, 2006 | 17.19 | 17.21 | 16.65 | 16.66 | 523,318 | -0.62(-3.61%) |
Nov 24, 2006 | 17.35 | 17.48 | 17.07 | 17.29 | 170,541 | -0.24(-1.36%) |
Nov 22, 2006 | 17.40 | 17.56 | 17.24 | 17.53 | 387,494 | +0.17(+0.99%) |
Nov 21, 2006 | 16.95 | 17.35 | 16.91 | 17.35 | 692,398 | +0.20(+1.15%) |
Nov 20, 2006 | 17.12 | 17.22 | 17.01 | 17.16 | 225,480 | +0.07(+0.43%) |
Nov 17, 2006 | 17.13 | 17.13 | 16.87 | 17.08 | 294,671 | -0.07(-0.43%) |
Nov 16, 2006 | 17.03 | 17.28 | 16.98 | 17.16 | 282,246 | +0.12(+0.72%) |
Nov 15, 2006 | 16.94 | 17.19 | 16.89 | 17.03 | 471,181 | +0.19(+1.12%) |
Nov 14, 2006 | 16.66 | 16.90 | 16.42 | 16.85 | 416,973 | +0.23(+1.38%) |
Nov 13, 2006 | 16.45 | 16.62 | 16.43 | 16.62 | 195,879 | +0.12(+0.75%) |
Nov 10, 2006 | 16.52 | 16.53 | 16.36 | 16.49 | 652,077 | +0.05(+0.30%) |
Nov 09, 2006 | 16.57 | 16.57 | 16.36 | 16.44 | 402,234 | -0.01(-0.05%) |
Nov 08, 2006 | 16.45 | 16.62 | 16.34 | 16.45 | 298,325 | -0.10(-0.60%) |
Nov 07, 2006 | 16.60 | 16.79 | 16.51 | 16.55 | 279,322 | -0.01(-0.05%) |
Nov 06, 2006 | 16.53 | 16.71 | 16.48 | 16.56 | 242,534 | +0.13(+0.80%) |
Nov 03, 2006 | 16.42 | 16.75 | 16.25 | 16.43 | 465,212 | +0.30(+1.88%) |
Nov 02, 2006 | 16.34 | 16.42 | 16.09 | 16.12 | 489,819 | -0.24(-1.45%) |
Nov 01, 2006 | 16.48 | 16.63 | 16.29 | 16.36 | 475,445 | -0.10(-0.60%) |
Oct 31, 2006 | 16.61 | 16.66 | 16.37 | 16.46 | 358,258 | -0.14(-0.84%) |
Oct 30, 2006 | 17.12 | 17.12 | 16.29 | 16.60 | 468,501 | +0.20(+1.20%) |
Oct 27, 2006 | 16.69 | 16.71 | 16.25 | 16.40 | 285,900 | -0.27(-1.62%) |
Oct 26, 2006 | 16.78 | 16.83 | 16.34 | 16.67 | 343,519 | +0.03(+0.20%) |
Oct 25, 2006 | 16.63 | 16.94 | 16.46 | 16.64 | 317,572 | +0.01(+0.05%) |
Oct 24, 2006 | 16.44 | 16.72 | 16.43 | 16.63 | 221,460 | +0.08(+0.50%) |
Oct 23, 2006 | 16.24 | 16.75 | 16.22 | 16.55 | 718,710 | +0.36(+2.23%) |
Oct 20, 2006 | 17.03 | 17.07 | 16.03 | 16.19 | 1,280,522 | -0.98(-5.69%) |
Oct 19, 2006 | 16.42 | 17.22 | 15.96 | 17.17 | 3,552,621 | +2.18(+14.58%) |
Oct 18, 2006 | 15.19 | 15.24 | 14.83 | 14.98 | 939,196 | -0.16(-1.08%) |
Oct 17, 2006 | 15.11 | 15.15 | 14.92 | 15.15 | 673,151 | -0.12(-0.81%) |
Oct 16, 2006 | 15.02 | 15.33 | 14.99 | 15.27 | 446,087 | -0.08(-0.53%) |
Oct 13, 2006 | 15.19 | 15.38 | 15.04 | 15.35 | 353,873 | +0.24(+1.58%) |
Oct 12, 2006 | 14.74 | 15.11 | 14.67 | 15.11 | 558,645 | +0.48(+3.31%) |
Oct 11, 2006 | 14.66 | 14.69 | 14.47 | 14.63 | 272,500 | -0.10(-0.67%) |
Oct 10, 2006 | 14.68 | 14.94 | 14.68 | 14.73 | 331,215 | +0.03(+0.22%) |
Oct 09, 2006 | 14.57 | 14.72 | 14.46 | 14.69 | 170,054 | +0.16(+1.13%) |
Oct 06, 2006 | 14.68 | 14.60 | 14.31 | 14.53 | 241,559 | -0.15(-1.01%) |
Oct 05, 2006 | 14.28 | 14.71 | 14.27 | 14.68 | 451,203 | +0.36(+2.52%) |
Oct 04, 2006 | 14.07 | 14.32 | 14.07 | 14.32 | 816,771 | +0.16(+1.16%) |
Oct 03, 2006 | 14.19 | 14.38 | 14.07 | 14.15 | 350,828 | -0.02(-0.17%) |
Oct 02, 2006 | 14.42 | 14.45 | 14.14 | 14.18 | 399,432 | -0.24(-1.65%) |
Sep 29, 2006 | 14.77 | 14.78 | 14.32 | 14.42 | 409,055 | -0.28(-1.90%) |
Sep 28, 2006 | 14.83 | 14.83 | 14.56 | 14.69 | 838,698 | -0.16(-1.05%) |
Sep 27, 2006 | 14.42 | 14.98 | 14.42 | 14.85 | 565,223 | +0.40(+2.78%) |
Sep 26, 2006 | 14.31 | 14.51 | 14.16 | 14.45 | 264,704 | +0.19(+1.32%) |
Sep 25, 2006 | 14.02 | 14.32 | 13.96 | 14.26 | 402,112 | +0.30(+2.12%) |
Sep 22, 2006 | 14.13 | 14.18 | 13.90 | 13.96 | 189,179 | -0.19(-1.33%) |
Sep 21, 2006 | 14.45 | 14.50 | 14.07 | 14.15 | 316,719 | -0.27(-1.88%) |
Sep 20, 2006 | 14.16 | 14.45 | 14.10 | 14.42 | 301,858 | +0.34(+2.45%) |
Sep 19, 2006 | 14.10 | 14.14 | 13.68 | 14.08 | 377,871 | -0.07(-0.46%) |
Sep 18, 2006 | 14.27 | 14.32 | 14.11 | 14.14 | 293,209 | -0.11(-0.81%) |
Sep 15, 2006 | 14.08 | 14.88 | 13.98 | 14.26 | 842,961 | +0.28(+2.00%) |
Sep 14, 2006 | 13.90 | 13.98 | 13.69 | 13.98 | 380,429 | -0.02(-0.12%) |
Sep 13, 2006 | 13.80 | 14.00 | 13.72 | 14.00 | 348,148 | +0.21(+1.49%) |
Sep 12, 2006 | 13.32 | 13.80 | 13.27 | 13.79 | 721,268 | +0.53(+3.96%) |
Sep 11, 2006 | 13.41 | 13.48 | 13.18 | 13.27 | 225,358 | -0.27(-2.00%) |
Sep 08, 2006 | 13.44 | 13.63 | 13.35 | 13.54 | 241,681 | +0.17(+1.29%) |
Sep 07, 2006 | 13.39 | 13.53 | 13.34 | 13.36 | 241,316 | -0.11(-0.79%) |
Sep 06, 2006 | 13.82 | 13.82 | 13.45 | 13.47 | 246,919 | -0.42(-3.01%) |
Sep 05, 2006 | 13.68 | 13.91 | 13.65 | 13.89 | 278,104 | +0.21(+1.50%) |
Sep 01, 2006 | 13.61 | 13.87 | 13.57 | 13.68 | 234,372 | +0.21(+1.52%) |
Aug 31, 2006 | 13.79 | 13.79 | 13.47 | 13.48 | 380,063 | -0.31(-2.26%) |
Aug 30, 2006 | 13.59 | 13.82 | 13.51 | 13.79 | 202,578 | +0.21(+1.51%) |
Aug 29, 2006 | 13.51 | 13.59 | 13.34 | 13.59 | 224,383 | +0.15(+1.10%) |
Aug 28, 2006 | 13.46 | 13.61 | 13.35 | 13.44 | 157,141 | +0.01(+0.06%) |
Aug 25, 2006 | 13.51 | 13.66 | 13.36 | 13.43 | 136,311 | -0.17(-1.27%) |
Aug 24, 2006 | 13.91 | 13.93 | 13.41 | 13.60 | 282,733 | -0.27(-1.95%) |
Aug 23, 2006 | 13.93 | 13.96 | 13.79 | 13.87 | 667,060 | +0.02(+0.12%) |
Aug 22, 2006 | 13.77 | 13.91 | 13.75 | 13.86 | 277,251 | +0.02(+0.18%) |
Aug 21, 2006 | 13.87 | 13.90 | 13.79 | 13.83 | 204,162 | -0.10(-0.71%) |
Aug 18, 2006 | 13.91 | 13.95 | 13.82 | 13.93 | 326,952 | +0.02(+0.12%) |
Aug 17, 2006 | 13.82 | 13.95 | 13.76 | 13.91 | 602,254 | +0.08(+0.59%) |
Aug 16, 2006 | 13.59 | 13.85 | 13.50 | 13.83 | 229,865 | +0.29(+2.12%) |
Aug 15, 2006 | 13.42 | 13.55 | 13.24 | 13.55 | 368,004 | +0.30(+2.29%) |
Aug 14, 2006 | 13.27 | 13.42 | 13.20 | 13.24 | 331,703 | +0.04(+0.31%) |
Aug 11, 2006 | 13.28 | 13.28 | 13.05 | 13.20 | 400,772 | -0.16(-1.23%) |
Aug 10, 2006 | 13.36 | 13.55 | 13.32 | 13.36 | 673,882 | -0.11(-0.79%) |
Aug 09, 2006 | 13.71 | 13.77 | 13.36 | 13.47 | 618,943 | -0.16(-1.14%) |
Aug 08, 2006 | 13.85 | 13.88 | 13.58 | 13.63 | 548,290 | -0.19(-1.37%) |
Aug 07, 2006 | 13.71 | 13.93 | 13.71 | 13.82 | 246,554 | +0.04(+0.30%) |
Aug 04, 2006 | 14.42 | 14.45 | 13.59 | 13.78 | 1,250,921 | -0.57(-3.95%) |
Aug 03, 2006 | 13.79 | 14.41 | 13.76 | 14.34 | 478,734 | +0.50(+3.62%) |
Aug 02, 2006 | 13.82 | 13.96 | 13.75 | 13.84 | 587,880 | +0.09(+0.66%) |
Aug 01, 2006 | 13.82 | 13.87 | 13.59 | 13.75 | 535,987 | -0.21(-1.53%) |
Jul 31, 2006 | 13.68 | 13.98 | 13.45 | 13.96 | 510,771 | +0.21(+1.49%) |
Jul 28, 2006 | 13.71 | 13.95 | 13.63 | 13.76 | 420,628 | +0.13(+0.96%) |
Jul 27, 2006 | 13.67 | 13.77 | 13.46 | 13.63 | 497,250 | -0.04(-0.30%) |
Jul 26, 2006 | 13.50 | 13.78 | 13.09 | 13.67 | 552,432 | +0.14(+1.03%) |
Jul 25, 2006 | 13.54 | 13.75 | 13.22 | 13.53 | 604,447 | -0.01(-0.06%) |
Jul 24, 2006 | 13.71 | 13.73 | 13.36 | 13.54 | 1,142,383 | +0.17(+1.29%) |
Jul 21, 2006 | 13.79 | 13.82 | 12.77 | 13.36 | 2,248,466 | +0.76(+6.06%) |
Jul 20, 2006 | 14.57 | 14.74 | 12.54 | 12.60 | 4,673,566 | -2.74(-17.87%) |
Jul 19, 2006 | 14.59 | 15.50 | 14.59 | 15.34 | 490,915 | +0.64(+4.36%) |
Jul 18, 2006 | 14.73 | 14.88 | 14.51 | 14.70 | 331,459 | -0.02(-0.17%) |
Jul 17, 2006 | 14.69 | 14.97 | 14.66 | 14.73 | 335,966 | -0.28(-1.86%) |
Jul 14, 2006 | 15.44 | 15.52 | 14.97 | 15.01 | 862,086 | -0.53(-3.43%) |
Jul 13, 2006 | 15.93 | 15.93 | 15.47 | 15.54 | 500,295 | -0.39(-2.42%) |
Jul 12, 2006 | 16.07 | 16.21 | 15.89 | 15.93 | 341,204 | -0.13(-0.82%) |
Jul 11, 2006 | 15.87 | 16.10 | 15.76 | 16.06 | 304,294 | +0.13(+0.83%) |
Jul 10, 2006 | 15.90 | 16.19 | 15.85 | 15.93 | 200,264 | +0.05(+0.31%) |
Jul 07, 2006 | 15.94 | 16.23 | 15.85 | 15.88 | 402,721 | -0.21(-1.28%) |
Jul 06, 2006 | 16.26 | 16.34 | 15.93 | 16.08 | 443,042 | +0.16(+0.98%) |
Jul 05, 2006 | 16.03 | 16.06 | 15.75 | 15.93 | 324,272 | -0.23(-1.42%) |
Jul 03, 2006 | 16.44 | 16.44 | 16.11 | 16.16 | 224,140 | -0.22(-1.35%) |
Jun 30, 2006 | 16.32 | 16.39 | 15.97 | 16.38 | 535,134 | +0.14(+0.86%) |
Jun 29, 2006 | 15.65 | 16.24 | 15.61 | 16.24 | 320,739 | +0.72(+4.66%) |
Jun 28, 2006 | 15.69 | 15.69 | 15.37 | 15.52 | 341,691 | -0.09(-0.58%) |
Jun 27, 2006 | 16.04 | 16.20 | 15.59 | 15.61 | 461,801 | -0.47(-2.91%) |
Jun 26, 2006 | 16.20 | 16.20 | 15.87 | 16.07 | 240,828 | +0.03(+0.20%) |
Jun 23, 2006 | 15.80 | 16.17 | 15.65 | 16.04 | 528,312 | +0.13(+0.83%) |
Jun 22, 2006 | 15.86 | 16.07 | 15.68 | 15.91 | 241,925 | -0.02(-0.16%) |
Jun 21, 2006 | 15.70 | 15.99 | 15.65 | 15.93 | 456,929 | +0.29(+1.84%) |
Jun 20, 2006 | 16.05 | 16.16 | 15.59 | 15.65 | 416,242 | -0.44(-2.71%) |
Jun 19, 2006 | 16.54 | 16.58 | 15.87 | 16.08 | 550,483 | -0.37(-2.25%) |
Jun 16, 2006 | 16.54 | 16.55 | 16.15 | 16.45 | 791,555 | -0.13(-0.79%) |
Jun 15, 2006 | 16.11 | 16.66 | 16.03 | 16.58 | 308,070 | +0.56(+3.48%) |
Jun 14, 2006 | 15.83 | 16.14 | 15.72 | 16.02 | 434,880 | +0.13(+0.83%) |
Jun 13, 2006 | 16.11 | 16.34 | 15.76 | 15.89 | 529,896 | -0.36(-2.22%) |
Jun 12, 2006 | 16.92 | 16.92 | 16.19 | 16.25 | 585,566 | +7.75(+91.17%) |
Jun 09, 2006 | 8.414 | 8.648 | 8.373 | 8.503 | 427,815 | +0.09(+1.05%) |
Jun 08, 2006 | 8.394 | 8.447 | 8.024 | 8.414 | 625,156 | +0.03(+0.34%) |
Jun 07, 2006 | 8.464 | 8.589 | 8.308 | 8.386 | 428,058 | -0.09(-1.02%) |
Jun 06, 2006 | 8.579 | 8.665 | 8.357 | 8.472 | 382,743 | -0.11(-1.27%) |
Jun 05, 2006 | 8.839 | 8.856 | 8.556 | 8.581 | 430,008 | -0.26(-2.93%) |
Jun 02, 2006 | 8.675 | 8.909 | 8.675 | 8.839 | 426,109 | +0.22(+2.50%) |
Jun 01, 2006 | 8.484 | 8.624 | 8.468 | 8.624 | 444,382 | +0.15(+1.77%) |
May 31, 2006 | 8.398 | 8.517 | 8.353 | 8.474 | 712,132 | +0.07(+0.83%) |
May 30, 2006 | 8.722 | 8.722 | 8.398 | 8.404 | 283,342 | -0.37(-4.23%) |
May 26, 2006 | 8.517 | 8.833 | 8.517 | 8.776 | 518,445 | +0.30(+3.49%) |
May 25, 2006 | 8.425 | 8.548 | 8.336 | 8.480 | 518,689 | +0.06(+0.66%) |
May 24, 2006 | 8.554 | 8.577 | 8.254 | 8.425 | 540,129 | -0.15(-1.75%) |
May 23, 2006 | 8.661 | 8.798 | 8.566 | 8.574 | 403,452 | -0.03(-0.41%) |
May 22, 2006 | 8.595 | 8.689 | 8.519 | 8.609 | 558,401 | -0.01(-0.17%) |
May 19, 2006 | 8.784 | 8.804 | 8.517 | 8.624 | 602,254 | -0.13(-1.52%) |
May 18, 2006 | 8.810 | 8.979 | 8.757 | 8.757 | 413,928 | -0.03(-0.37%) |
May 17, 2006 | 8.981 | 9.007 | 8.747 | 8.790 | 654,635 | -0.24(-2.66%) |
May 16, 2006 | 8.921 | 9.069 | 8.921 | 9.030 | 346,929 | +0.16(+1.76%) |
May 15, 2006 | 8.825 | 8.948 | 8.743 | 8.874 | 524,293 | +0.05(+0.60%) |
May 12, 2006 | 8.995 | 9.044 | 8.788 | 8.821 | 463,629 | -0.22(-2.47%) |
May 11, 2006 | 9.328 | 9.367 | 9.040 | 9.044 | 275,789 | -0.28(-3.04%) |
May 10, 2006 | 9.449 | 9.500 | 9.266 | 9.328 | 309,167 | -0.12(-1.28%) |
May 09, 2006 | 9.492 | 9.574 | 9.414 | 9.449 | 226,576 | -0.04(-0.45%) |
May 08, 2006 | 9.529 | 9.566 | 9.469 | 9.492 | 262,877 | -0.08(-0.86%) |
May 05, 2006 | 9.313 | 9.755 | 9.280 | 9.574 | 843,692 | +0.28(+3.03%) |
May 04, 2006 | 9.246 | 9.336 | 9.246 | 9.293 | 295,280 | +0.05(+0.51%) |
May 03, 2006 | 9.233 | 9.301 | 9.207 | 9.246 | 297,229 | -0.05(-0.55%) |
May 02, 2006 | 9.235 | 9.305 | 9.141 | 9.297 | 521,856 | +0.09(+1.03%) |
May 01, 2006 | 9.235 | 9.414 | 9.145 | 9.202 | 472,399 | -0.05(-0.51%) |
Apr 28, 2006 | 9.190 | 9.328 | 9.151 | 9.250 | 309,654 | +0.01(+0.16%) |
Apr 27, 2006 | 9.379 | 9.412 | 9.207 | 9.235 | 442,189 | -0.18(-1.92%) |
Apr 26, 2006 | 9.443 | 9.533 | 9.404 | 9.416 | 437,560 | +0.01(+0.15%) |
Apr 25, 2006 | 9.457 | 9.553 | 9.379 | 9.402 | 517,227 | -0.02(-0.26%) |
Apr 24, 2006 | 9.594 | 9.594 | 9.360 | 9.426 | 683,383 | -0.24(-2.50%) |
Apr 21, 2006 | 9.810 | 9.841 | 9.567 | 9.668 | 979,395 | +0.11(+1.16%) |
Apr 20, 2006 | 9.129 | 9.679 | 9.030 | 9.557 | 2,163,683 | +0.71(+8.05%) |
Apr 19, 2006 | 8.823 | 8.893 | 8.749 | 8.845 | 539,398 | +0.06(+0.63%) |
Apr 18, 2006 | 8.593 | 8.790 | 8.577 | 8.790 | 467,527 | +0.20(+2.32%) |
Apr 17, 2006 | 8.474 | 8.599 | 8.474 | 8.591 | 325,977 | +0.07(+0.84%) |
Apr 13, 2006 | 8.476 | 8.560 | 8.353 | 8.519 | 342,544 | +0.04(+0.51%) |
Apr 12, 2006 | 8.322 | 8.476 | 8.314 | 8.476 | 246,797 | +0.16(+1.98%) |
Apr 11, 2006 | 8.496 | 8.496 | 8.293 | 8.312 | 321,105 | -0.18(-2.17%) |
Apr 10, 2006 | 8.527 | 8.538 | 8.373 | 8.496 | 498,711 | -0.04(-0.48%) |
Apr 07, 2006 | 8.517 | 8.577 | 8.476 | 8.538 | 1,062,473 | -0.01(-0.14%) |
Apr 06, 2006 | 8.326 | 8.554 | 8.316 | 8.550 | 624,181 | +0.22(+2.69%) |
Apr 05, 2006 | 8.265 | 8.696 | 8.254 | 8.326 | 215,613 | +0.03(+0.42%) |
Apr 04, 2006 | 8.275 | 8.349 | 8.209 | 8.291 | 465,090 | +0.01(+0.15%) |
Apr 03, 2006 | 8.271 | 8.394 | 8.228 | 8.279 | 654,879 | -0.03(-0.39%) |
Mar 31, 2006 | 8.209 | 8.320 | 8.172 | 8.312 | 1,070,269 | +0.32(+4.03%) |
Mar 30, 2006 | 7.827 | 7.990 | 7.797 | 7.990 | 252,157 | +0.16(+2.07%) |
Mar 29, 2006 | 7.772 | 7.883 | 7.770 | 7.827 | 256,299 | +0.02(+0.29%) |
Mar 28, 2006 | 7.807 | 7.838 | 7.766 | 7.805 | 132,535 | +0.03(+0.40%) |
Mar 27, 2006 | 7.805 | 7.809 | 7.706 | 7.774 | 148,127 | -0.07(-0.84%) |
Mar 24, 2006 | 7.778 | 7.895 | 7.778 | 7.840 | 159,821 | +0.09(+1.22%) |
Mar 23, 2006 | 7.778 | 7.805 | 7.694 | 7.745 | 223,652 | -0.09(-1.20%) |
Mar 22, 2006 | 7.600 | 7.840 | 7.600 | 7.840 | 313,308 | +0.25(+3.24%) |
Mar 21, 2006 | 7.762 | 7.795 | 7.559 | 7.593 | 505,533 | -0.21(-2.63%) |
Mar 20, 2006 | 7.774 | 7.854 | 7.762 | 7.799 | 169,079 | +0.02(+0.21%) |
Mar 17, 2006 | 7.850 | 7.871 | 7.774 | 7.782 | 483,850 | -0.02(-0.24%) |
Mar 16, 2006 | 7.795 | 7.912 | 7.747 | 7.801 | 239,001 | +0.03(+0.45%) |
Mar 15, 2006 | 7.782 | 7.797 | 7.717 | 7.766 | 204,893 | -0.03(-0.37%) |
Mar 14, 2006 | 7.671 | 7.799 | 7.602 | 7.795 | 141,305 | +0.15(+1.91%) |
Mar 13, 2006 | 7.727 | 7.780 | 7.620 | 7.649 | 137,894 | -0.09(-1.22%) |
Mar 10, 2006 | 7.573 | 7.743 | 7.565 | 7.743 | 305,756 | +0.22(+2.92%) |
Mar 09, 2006 | 7.725 | 7.727 | 7.511 | 7.524 | 262,146 | -0.22(-2.78%) |
Mar 08, 2006 | 7.593 | 7.756 | 7.593 | 7.739 | 207,329 | +0.12(+1.56%) |
Mar 07, 2006 | 7.600 | 7.665 | 7.593 | 7.620 | 124,251 | -0.03(-0.43%) |
Mar 06, 2006 | 7.684 | 7.873 | 7.616 | 7.653 | 263,851 | -0.23(-2.87%) |
Mar 03, 2006 | 7.747 | 7.932 | 7.737 | 7.879 | 182,966 | +0.11(+1.37%) |
Mar 02, 2006 | 7.957 | 7.965 | 7.747 | 7.772 | 294,305 | -0.22(-2.75%) |
Mar 01, 2006 | 7.881 | 8.199 | 7.875 | 7.992 | 234,859 | +0.11(+1.46%) |
Feb 28, 2006 | 7.856 | 7.918 | 7.799 | 7.877 | 271,404 | +0.02(+0.26%) |
Feb 27, 2006 | 7.912 | 7.971 | 7.840 | 7.856 | 116,211 | -0.03(-0.39%) |
Feb 24, 2006 | 7.778 | 7.940 | 7.751 | 7.887 | 184,672 | +0.04(+0.55%) |
Feb 23, 2006 | 7.922 | 7.922 | 7.819 | 7.844 | 383,718 | -0.16(-2.00%) |
Feb 22, 2006 | 7.815 | 8.008 | 7.815 | 8.004 | 483,606 | +0.22(+2.85%) |
Feb 21, 2006 | 7.879 | 7.940 | 7.780 | 7.782 | 531,114 | -0.12(-1.56%) |
Feb 17, 2006 | 7.924 | 7.963 | 7.819 | 7.905 | 394,681 | -0.13(-1.58%) |
Feb 16, 2006 | 7.639 | 8.084 | 7.628 | 8.033 | 1,027,390 | +0.43(+5.64%) |
Feb 15, 2006 | 7.659 | 7.698 | 7.593 | 7.604 | 292,356 | -0.08(-1.09%) |
Feb 14, 2006 | 7.593 | 7.692 | 7.483 | 7.688 | 239,976 | +0.12(+1.55%) |
Feb 13, 2006 | 7.671 | 7.676 | 7.511 | 7.571 | 220,242 | -0.14(-1.86%) |
Feb 10, 2006 | 7.491 | 7.747 | 7.491 | 7.715 | 358,380 | +0.20(+2.70%) |
Feb 09, 2006 | 7.524 | 7.651 | 7.491 | 7.511 | 253,132 | -0.01(-0.14%) |
Feb 08, 2006 | 7.499 | 7.552 | 7.450 | 7.522 | 588,124 | +0.02(+0.27%) |
Feb 07, 2006 | 7.608 | 7.665 | 7.485 | 7.501 | 258,735 | -0.15(-1.96%) |
Feb 06, 2006 | 7.614 | 7.708 | 7.593 | 7.651 | 215,613 | +0.01(+0.08%) |
Feb 03, 2006 | 7.614 | 7.749 | 7.596 | 7.645 | 115,237 | +0.03(+0.40%) |
Feb 02, 2006 | 7.768 | 7.770 | 7.610 | 7.614 | 576,673 | -0.12(-1.59%) |
Feb 01, 2006 | 7.772 | 7.772 | 7.676 | 7.737 | 454,371 | -0.03(-0.45%) |
Jan 31, 2006 | 7.667 | 7.799 | 7.649 | 7.772 | 431,957 | +0.10(+1.37%) |
Jan 30, 2006 | 7.635 | 7.706 | 7.624 | 7.667 | 165,425 | -0.01(-0.11%) |
Jan 27, 2006 | 7.745 | 7.774 | 7.647 | 7.676 | 259,710 | -0.07(-0.90%) |
Jan 26, 2006 | 7.706 | 7.756 | 7.678 | 7.745 | 454,858 | +0.05(+0.64%) |
Jan 25, 2006 | 7.628 | 7.715 | 7.618 | 7.696 | 208,060 | +0.03(+0.35%) |
Jan 24, 2006 | 7.655 | 7.710 | 7.622 | 7.669 | 376,896 | -0.01(-0.08%) |
Jan 23, 2006 | 7.554 | 7.710 | 7.440 | 7.676 | 628,323 | +0.11(+1.44%) |
Jan 20, 2006 | 7.667 | 7.696 | 7.563 | 7.567 | 429,277 | -0.05(-0.62%) |
Jan 19, 2006 | 7.401 | 7.635 | 7.388 | 7.614 | 419,288 | +0.25(+3.34%) |
Jan 18, 2006 | 7.372 | 7.413 | 7.349 | 7.368 | 404,426 | -0.00(-0.06%) |
Jan 17, 2006 | 7.388 | 7.419 | 7.204 | 7.372 | 555,721 | +0.24(+3.37%) |
Jan 13, 2006 | 7.167 | 7.204 | 7.070 | 7.132 | 329,144 | -0.04(-0.60%) |
Jan 12, 2006 | 7.085 | 7.243 | 7.048 | 7.175 | 396,630 | +0.09(+1.33%) |
Jan 11, 2006 | 7.115 | 7.115 | 6.998 | 7.080 | 344,737 | -0.03(-0.46%) |
Jan 10, 2006 | 6.914 | 7.128 | 6.887 | 7.113 | 380,551 | +0.17(+2.39%) |
Jan 09, 2006 | 6.929 | 6.982 | 6.918 | 6.947 | 385,423 | +0.02(+0.27%) |
Jan 06, 2006 | 6.721 | 6.929 | 6.709 | 6.929 | 512,842 | +0.23(+3.37%) |
Jan 05, 2006 | 6.736 | 6.736 | 6.690 | 6.703 | 303,076 | -0.02(-0.27%) |
Jan 04, 2006 | 6.631 | 6.773 | 6.627 | 6.721 | 367,882 | +0.08(+1.24%) |
Jan 03, 2006 | 6.801 | 6.814 | 6.619 | 6.639 | 354,726 | -0.13(-1.97%) |
Dec 30, 2005 | 6.633 | 6.812 | 6.557 | 6.773 | 327,439 | +0.09(+1.32%) |
Dec 29, 2005 | 6.970 | 6.970 | 6.666 | 6.684 | 403,695 | -0.22(-3.24%) |
Dec 28, 2005 | 6.805 | 6.916 | 6.777 | 6.908 | 163,232 | +0.13(+1.94%) |
Dec 27, 2005 | 6.918 | 6.986 | 6.766 | 6.777 | 141,549 | -0.14(-2.02%) |
Dec 23, 2005 | 6.904 | 6.931 | 6.892 | 6.916 | 92,092 | +0.02(+0.27%) |
Dec 22, 2005 | 6.912 | 6.937 | 6.855 | 6.898 | 369,344 | -0.02(-0.30%) |
Dec 21, 2005 | 6.892 | 6.976 | 6.855 | 6.918 | 246,797 | +0.06(+0.84%) |
Dec 20, 2005 | 6.826 | 6.929 | 6.775 | 6.861 | 175,657 | +0.01(+0.21%) |
Dec 19, 2005 | 6.941 | 6.941 | 6.787 | 6.846 | 192,224 | -0.11(-1.56%) |
Dec 16, 2005 | 6.998 | 7.037 | 6.955 | 6.955 | 347,660 | -0.06(-0.85%) |
Dec 15, 2005 | 7.060 | 7.078 | 6.963 | 7.015 | 335,722 | -0.06(-0.81%) |
Dec 14, 2005 | 6.957 | 7.091 | 6.949 | 7.072 | 299,422 | +0.10(+1.41%) |
Dec 13, 2005 | 6.957 | 7.002 | 6.922 | 6.974 | 286,996 | +0.01(+0.09%) |
Dec 12, 2005 | 7.029 | 7.048 | 6.953 | 6.968 | 219,511 | -0.05(-0.76%) |
Dec 09, 2005 | 7.101 | 7.119 | 6.978 | 7.021 | 146,665 | -0.06(-0.90%) |
Dec 08, 2005 | 7.068 | 7.167 | 7.019 | 7.085 | 239,732 | -0.00(-0.06%) |
Dec 07, 2005 | 6.998 | 7.089 | 6.957 | 7.089 | 420,506 | +0.13(+1.86%) |
Dec 06, 2005 | 7.113 | 7.121 | 6.957 | 6.959 | 389,565 | -0.14(-1.99%) |
Dec 05, 2005 | 7.132 | 7.152 | 7.066 | 7.101 | 326,952 | -0.02(-0.32%) |
Dec 02, 2005 | 7.257 | 7.257 | 7.113 | 7.123 | 305,512 | -0.11(-1.56%) |