Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.300 | 7.550 | 7.300 | 7.400 | 20,700 | +0.01(+0.14%) |
Sep 28, 2006 | 7.450 | 7.540 | 7.390 | 7.390 | 16,400 | -0.03(-0.40%) |
Sep 27, 2006 | 7.450 | 7.510 | 7.400 | 7.420 | 6,300 | -0.13(-1.72%) |
Sep 26, 2006 | 7.480 | 7.600 | 7.430 | 7.550 | 9,700 | +0.12(+1.62%) |
Sep 25, 2006 | 7.420 | 7.480 | 7.210 | 7.430 | 87,500 | -0.03(-0.40%) |
Sep 22, 2006 | 7.430 | 7.530 | 7.430 | 7.460 | 25,500 | -0.07(-0.93%) |
Sep 21, 2006 | 7.420 | 7.650 | 7.420 | 7.530 | 70,900 | -0.11(-1.44%) |
Sep 20, 2006 | 7.380 | 7.780 | 7.380 | 7.640 | 154,500 | +0.27(+3.66%) |
Sep 19, 2006 | 7.380 | 7.500 | 7.300 | 7.370 | 50,000 | -0.10(-1.34%) |
Sep 18, 2006 | 7.440 | 7.500 | 7.400 | 7.470 | 23,500 | -0.01(-0.13%) |
Sep 15, 2006 | 7.220 | 7.490 | 7.220 | 7.480 | 68,800 | +0.27(+3.74%) |
Sep 14, 2006 | 7.290 | 7.360 | 7.200 | 7.210 | 12,100 | -0.08(-1.10%) |
Sep 13, 2006 | 7.200 | 7.360 | 7.150 | 7.290 | 32,800 | +0.11(+1.53%) |
Sep 12, 2006 | 7.170 | 7.230 | 7.070 | 7.180 | 27,700 | -0.04(-0.55%) |
Sep 11, 2006 | 7.170 | 7.250 | 7.000 | 7.220 | 42,700 | -0.03(-0.41%) |
Sep 08, 2006 | 7.320 | 7.430 | 7.250 | 7.250 | 19,600 | -0.02(-0.28%) |
Sep 07, 2006 | 7.250 | 7.320 | 7.000 | 7.270 | 23,700 | -0.09(-1.22%) |
Sep 06, 2006 | 7.470 | 7.490 | 7.250 | 7.360 | 37,100 | -0.05(-0.67%) |
Sep 05, 2006 | 7.520 | 7.590 | 7.350 | 7.410 | 38,100 | -0.11(-1.46%) |
Sep 01, 2006 | 7.350 | 7.560 | 7.350 | 7.520 | 18,700 | +0.16(+2.17%) |
Aug 31, 2006 | 7.440 | 7.500 | 7.350 | 7.360 | 17,800 | -0.13(-1.74%) |
Aug 30, 2006 | 7.440 | 7.490 | 7.420 | 7.490 | 9,400 | +0.00(+0.00%) |
Aug 29, 2006 | 7.450 | 7.500 | 7.350 | 7.490 | 42,800 | -0.04(-0.53%) |
Aug 28, 2006 | 7.370 | 7.590 | 7.330 | 7.530 | 21,700 | +0.07(+0.94%) |
Aug 25, 2006 | 7.330 | 7.540 | 7.330 | 7.460 | 32,500 | +0.05(+0.67%) |
Aug 24, 2006 | 7.550 | 7.590 | 7.300 | 7.410 | 86,300 | -0.14(-1.85%) |
Aug 23, 2006 | 7.640 | 7.680 | 7.550 | 7.550 | 37,500 | -0.17(-2.20%) |
Aug 22, 2006 | 7.780 | 7.810 | 7.600 | 7.720 | 24,700 | -0.07(-0.90%) |
Aug 21, 2006 | 7.830 | 7.830 | 7.540 | 7.790 | 16,900 | +0.04(+0.52%) |
Aug 18, 2006 | 7.520 | 7.800 | 7.480 | 7.750 | 59,000 | +0.16(+2.11%) |
Aug 17, 2006 | 7.450 | 7.640 | 7.420 | 7.590 | 15,900 | +0.09(+1.20%) |
Aug 16, 2006 | 7.800 | 7.800 | 7.320 | 7.500 | 299,500 | -0.20(-2.60%) |
Aug 15, 2006 | 7.540 | 7.720 | 7.250 | 7.700 | 83,400 | +0.21(+2.80%) |
Aug 14, 2006 | 7.550 | 7.550 | 7.440 | 7.490 | 275,600 | +0.00(+0.00%) |
Aug 11, 2006 | 7.540 | 7.750 | 7.450 | 7.490 | 100,700 | -0.05(-0.66%) |
Aug 10, 2006 | 7.500 | 7.560 | 7.480 | 7.540 | 53,400 | -0.04(-0.53%) |
Aug 09, 2006 | 7.660 | 7.780 | 7.520 | 7.580 | 52,100 | -0.07(-0.92%) |
Aug 08, 2006 | 7.600 | 7.670 | 7.520 | 7.650 | 35,700 | +0.10(+1.32%) |
Aug 07, 2006 | 7.500 | 7.640 | 7.400 | 7.550 | 41,000 | -0.05(-0.66%) |
Aug 04, 2006 | 7.650 | 7.800 | 7.600 | 7.600 | 43,200 | +0.03(+0.40%) |
Aug 03, 2006 | 7.560 | 7.670 | 7.500 | 7.570 | 22,000 | -0.04(-0.53%) |
Aug 02, 2006 | 7.490 | 7.650 | 7.470 | 7.610 | 169,400 | +0.17(+2.28%) |
Aug 01, 2006 | 7.300 | 7.480 | 7.300 | 7.440 | 40,500 | +0.06(+0.81%) |
Jul 31, 2006 | 7.400 | 7.440 | 7.190 | 7.380 | 62,800 | -0.11(-1.47%) |
Jul 28, 2006 | 7.250 | 7.490 | 7.240 | 7.490 | 41,200 | +0.16(+2.18%) |
Jul 27, 2006 | 7.170 | 7.370 | 7.170 | 7.330 | 17,400 | +0.17(+2.37%) |
Jul 26, 2006 | 7.390 | 7.390 | 7.150 | 7.160 | 39,300 | -0.19(-2.59%) |
Jul 25, 2006 | 7.250 | 7.370 | 7.150 | 7.350 | 47,800 | +0.07(+0.96%) |
Jul 24, 2006 | 7.000 | 7.330 | 7.000 | 7.280 | 46,500 | +0.27(+3.85%) |
Jul 21, 2006 | 7.140 | 7.140 | 6.950 | 7.010 | 97,300 | -0.12(-1.68%) |
Jul 20, 2006 | 7.250 | 7.250 | 7.070 | 7.130 | 28,200 | -0.07(-0.97%) |
Jul 19, 2006 | 6.900 | 7.310 | 6.900 | 7.200 | 161,600 | +0.34(+4.96%) |
Jul 18, 2006 | 6.850 | 6.900 | 6.700 | 6.860 | 85,400 | -0.04(-0.58%) |
Jul 17, 2006 | 6.870 | 6.900 | 6.790 | 6.900 | 24,200 | -0.08(-1.15%) |
Jul 14, 2006 | 6.950 | 7.000 | 6.800 | 6.980 | 67,300 | +0.01(+0.14%) |
Jul 13, 2006 | 7.110 | 7.200 | 6.930 | 6.970 | 46,400 | -0.22(-3.06%) |
Jul 12, 2006 | 7.100 | 7.190 | 7.100 | 7.190 | 11,600 | +0.04(+0.56%) |
Jul 11, 2006 | 7.000 | 7.170 | 6.970 | 7.150 | 62,200 | +0.06(+0.85%) |
Jul 10, 2006 | 7.300 | 7.300 | 7.080 | 7.090 | 17,700 | -0.22(-3.01%) |
Jul 07, 2006 | 7.120 | 7.350 | 7.120 | 7.310 | 49,300 | +0.16(+2.24%) |
Jul 06, 2006 | 7.150 | 7.240 | 7.110 | 7.150 | 35,900 | +0.08(+1.13%) |
Jul 05, 2006 | 7.150 | 7.240 | 6.800 | 7.070 | 82,500 | -0.28(-3.81%) |
Jul 03, 2006 | 7.280 | 7.390 | 7.260 | 7.350 | 10,400 | +0.08(+1.10%) |
Jun 30, 2006 | 7.100 | 7.350 | 7.100 | 7.270 | 117,900 | +0.24(+3.41%) |
Jun 29, 2006 | 6.900 | 7.150 | 6.800 | 7.030 | 236,400 | +0.17(+2.48%) |
Jun 28, 2006 | 6.700 | 6.900 | 6.700 | 6.860 | 124,200 | +0.00(+0.00%) |
Jun 27, 2006 | 6.920 | 7.020 | 6.720 | 6.860 | 42,000 | -0.12(-1.72%) |
Jun 26, 2006 | 6.990 | 7.050 | 6.970 | 6.980 | 42,400 | +0.00(+0.00%) |
Jun 23, 2006 | 7.050 | 7.050 | 6.950 | 6.980 | 14,900 | -0.08(-1.13%) |
Jun 22, 2006 | 7.110 | 7.120 | 7.000 | 7.060 | 37,800 | -0.04(-0.56%) |
Jun 21, 2006 | 7.000 | 7.190 | 6.930 | 7.100 | 80,100 | +0.10(+1.43%) |
Jun 20, 2006 | 6.940 | 7.090 | 6.800 | 7.000 | 120,700 | +0.04(+0.57%) |
Jun 19, 2006 | 7.150 | 7.300 | 6.910 | 6.960 | 31,800 | -0.13(-1.83%) |
Jun 16, 2006 | 7.100 | 7.230 | 6.980 | 7.090 | 71,700 | +0.05(+0.71%) |
Jun 15, 2006 | 6.850 | 7.250 | 6.850 | 7.040 | 38,500 | +0.11(+1.59%) |
Jun 14, 2006 | 6.950 | 7.200 | 6.900 | 6.930 | 101,800 | -0.02(-0.29%) |
Jun 13, 2006 | 7.100 | 7.250 | 6.820 | 6.950 | 137,100 | -0.23(-3.20%) |
Jun 12, 2006 | 7.400 | 7.400 | 7.130 | 7.180 | 83,200 | -0.24(-3.23%) |
Jun 09, 2006 | 7.450 | 7.600 | 7.350 | 7.420 | 99,400 | +0.01(+0.13%) |
Jun 08, 2006 | 7.250 | 7.410 | 7.150 | 7.410 | 67,600 | -0.07(-0.94%) |
Jun 07, 2006 | 7.560 | 7.560 | 7.350 | 7.480 | 33,000 | -0.06(-0.80%) |
Jun 06, 2006 | 7.500 | 7.560 | 7.300 | 7.540 | 75,500 | +0.01(+0.13%) |
Jun 05, 2006 | 7.870 | 7.870 | 7.520 | 7.530 | 64,000 | -0.32(-4.08%) |
Jun 02, 2006 | 7.900 | 8.000 | 7.750 | 7.850 | 258,100 | -0.12(-1.51%) |
Jun 01, 2006 | 7.780 | 8.010 | 7.650 | 7.970 | 196,500 | -0.03(-0.38%) |
May 31, 2006 | 7.360 | 8.110 | 7.340 | 8.000 | 810,400 | +0.59(+7.96%) |
May 30, 2006 | 7.700 | 7.700 | 7.300 | 7.410 | 74,400 | -0.20(-2.63%) |
May 26, 2006 | 7.330 | 7.650 | 7.310 | 7.610 | 317,900 | +0.43(+5.99%) |
May 25, 2006 | 7.150 | 7.330 | 7.130 | 7.180 | 31,500 | +0.13(+1.84%) |
May 24, 2006 | 7.400 | 7.460 | 6.850 | 7.050 | 259,900 | -0.41(-5.50%) |
May 23, 2006 | 7.250 | 7.640 | 7.250 | 7.460 | 126,400 | +0.20(+2.75%) |
May 22, 2006 | 7.700 | 7.710 | 7.250 | 7.260 | 156,200 | -0.44(-5.71%) |
May 19, 2006 | 7.560 | 7.800 | 7.510 | 7.700 | 133,400 | +0.09(+1.18%) |
May 18, 2006 | 7.710 | 7.790 | 7.510 | 7.610 | 78,800 | -0.10(-1.30%) |
May 17, 2006 | 8.050 | 8.050 | 7.600 | 7.710 | 172,700 | -0.29(-3.63%) |
May 16, 2006 | 7.900 | 8.040 | 7.900 | 8.000 | 135,100 | +0.10(+1.27%) |
May 15, 2006 | 8.090 | 8.090 | 7.820 | 7.900 | 186,200 | -0.19(-2.35%) |
May 12, 2006 | 8.450 | 8.480 | 8.090 | 8.090 | 173,600 | -0.46(-5.38%) |
May 11, 2006 | 8.760 | 8.760 | 8.500 | 8.550 | 85,300 | -0.21(-2.40%) |
May 10, 2006 | 8.700 | 8.760 | 8.600 | 8.760 | 32,300 | -0.03(-0.34%) |
May 09, 2006 | 8.700 | 8.820 | 8.680 | 8.790 | 99,700 | +0.09(+1.03%) |
May 08, 2006 | 8.780 | 8.840 | 8.610 | 8.700 | 35,000 | -0.02(-0.23%) |
May 05, 2006 | 8.450 | 8.860 | 8.410 | 8.720 | 149,000 | +0.26(+3.07%) |
May 04, 2006 | 8.400 | 8.460 | 8.280 | 8.460 | 47,600 | +0.11(+1.32%) |
May 03, 2006 | 8.550 | 8.550 | 8.300 | 8.350 | 115,500 | -0.20(-2.34%) |
May 02, 2006 | 8.610 | 8.690 | 8.500 | 8.550 | 87,800 | -0.16(-1.84%) |
May 01, 2006 | 8.750 | 8.800 | 8.610 | 8.710 | 25,400 | +0.06(+0.69%) |
Apr 28, 2006 | 8.480 | 8.730 | 8.420 | 8.650 | 243,400 | +0.17(+2.00%) |
Apr 27, 2006 | 8.400 | 8.500 | 8.320 | 8.480 | 261,300 | +0.10(+1.19%) |
Apr 26, 2006 | 7.950 | 8.470 | 7.930 | 8.380 | 268,100 | +0.33(+4.10%) |
Apr 25, 2006 | 7.950 | 8.100 | 7.880 | 8.050 | 99,400 | +0.02(+0.25%) |
Apr 24, 2006 | 8.000 | 8.100 | 7.850 | 8.030 | 55,800 | +0.03(+0.37%) |
Apr 21, 2006 | 7.920 | 8.000 | 7.850 | 8.000 | 55,200 | +0.04(+0.50%) |
Apr 20, 2006 | 7.980 | 7.990 | 7.700 | 7.960 | 77,500 | +0.06(+0.76%) |
Apr 19, 2006 | 8.000 | 8.000 | 7.820 | 7.900 | 56,800 | -0.15(-1.86%) |
Apr 18, 2006 | 7.980 | 8.050 | 7.860 | 8.050 | 20,900 | +0.03(+0.37%) |
Apr 17, 2006 | 7.800 | 8.050 | 7.800 | 8.020 | 34,000 | +0.17(+2.17%) |
Apr 13, 2006 | 7.870 | 8.050 | 7.800 | 7.850 | 188,200 | -0.02(-0.25%) |
Apr 12, 2006 | 7.980 | 7.980 | 7.820 | 7.870 | 25,400 | -0.05(-0.63%) |
Apr 11, 2006 | 8.000 | 8.050 | 7.820 | 7.920 | 100,900 | -0.08(-1.00%) |
Apr 10, 2006 | 8.020 | 8.150 | 7.900 | 8.000 | 221,800 | +0.03(+0.38%) |
Apr 07, 2006 | 8.180 | 8.180 | 7.870 | 7.970 | 380,700 | -0.02(-0.25%) |
Apr 06, 2006 | 8.110 | 8.110 | 7.940 | 7.990 | 76,400 | -0.11(-1.36%) |
Apr 05, 2006 | 8.200 | 8.213 | 8.090 | 8.100 | 141,500 | +0.05(+0.62%) |
Apr 04, 2006 | 8.000 | 8.150 | 7.890 | 8.050 | 227,600 | +0.10(+1.26%) |
Apr 03, 2006 | 8.000 | 8.020 | 7.750 | 7.950 | 101,000 | +0.05(+0.63%) |
Mar 31, 2006 | 7.980 | 7.980 | 7.820 | 7.900 | 34,300 | -0.07(-0.88%) |
Mar 30, 2006 | 7.970 | 8.050 | 7.950 | 7.970 | 68,700 | +0.05(+0.63%) |
Mar 29, 2006 | 8.000 | 8.010 | 7.770 | 7.920 | 139,800 | +0.03(+0.38%) |
Mar 28, 2006 | 8.200 | 8.200 | 7.850 | 7.890 | 105,000 | -0.23(-2.83%) |
Mar 27, 2006 | 8.050 | 8.230 | 8.050 | 8.120 | 254,200 | +0.12(+1.50%) |
Mar 24, 2006 | 8.100 | 8.120 | 8.000 | 8.000 | 213,300 | -0.05(-0.62%) |
Mar 23, 2006 | 8.100 | 8.190 | 8.020 | 8.050 | 117,200 | -0.01(-0.12%) |
Mar 22, 2006 | 8.100 | 8.100 | 8.000 | 8.060 | 32,500 | +0.02(+0.25%) |
Mar 21, 2006 | 8.190 | 8.190 | 8.040 | 8.040 | 107,900 | -0.16(-1.95%) |
Mar 20, 2006 | 8.080 | 8.200 | 8.050 | 8.200 | 150,200 | +0.12(+1.49%) |
Mar 17, 2006 | 8.090 | 8.100 | 8.000 | 8.080 | 149,600 | +0.03(+0.37%) |
Mar 16, 2006 | 7.990 | 8.090 | 7.850 | 8.050 | 506,700 | +0.16(+2.03%) |
Mar 15, 2006 | 7.790 | 7.900 | 7.760 | 7.890 | 338,900 | +0.15(+1.94%) |
Mar 14, 2006 | 7.730 | 7.750 | 7.600 | 7.740 | 189,400 | +0.00(+0.00%) |
Mar 13, 2006 | 7.570 | 7.750 | 7.490 | 7.740 | 93,600 | +0.19(+2.52%) |
Mar 10, 2006 | 7.500 | 7.590 | 7.500 | 7.550 | 93,900 | +0.05(+0.67%) |
Mar 09, 2006 | 7.550 | 7.610 | 7.480 | 7.500 | 64,700 | -0.04(-0.53%) |
Mar 08, 2006 | 7.420 | 7.560 | 7.420 | 7.540 | 157,900 | +0.04(+0.53%) |
Mar 07, 2006 | 7.650 | 7.650 | 7.500 | 7.500 | 34,300 | -0.17(-2.22%) |
Mar 06, 2006 | 7.570 | 7.740 | 7.570 | 7.670 | 59,300 | +0.12(+1.59%) |
Mar 03, 2006 | 7.420 | 7.600 | 7.420 | 7.550 | 91,700 | +0.09(+1.21%) |
Mar 02, 2006 | 7.500 | 7.520 | 7.430 | 7.460 | 89,100 | -0.10(-1.32%) |
Mar 01, 2006 | 7.450 | 7.590 | 7.450 | 7.560 | 9,500 | +0.06(+0.80%) |
Feb 28, 2006 | 7.550 | 7.580 | 7.480 | 7.500 | 56,600 | -0.05(-0.66%) |
Feb 27, 2006 | 7.590 | 7.600 | 7.510 | 7.550 | 47,800 | -0.04(-0.53%) |
Feb 24, 2006 | 7.510 | 7.590 | 7.490 | 7.590 | 174,600 | +0.09(+1.20%) |
Feb 23, 2006 | 7.660 | 7.660 | 7.480 | 7.500 | 51,000 | -0.12(-1.57%) |
Feb 22, 2006 | 7.650 | 7.650 | 7.450 | 7.620 | 209,100 | -0.03(-0.39%) |
Feb 21, 2006 | 7.590 | 7.650 | 7.530 | 7.650 | 88,000 | +0.10(+1.32%) |
Feb 17, 2006 | 7.530 | 7.600 | 7.500 | 7.550 | 63,300 | +0.05(+0.67%) |
Feb 16, 2006 | 7.580 | 7.580 | 7.500 | 7.500 | 111,300 | +0.00(+0.00%) |
Feb 15, 2006 | 7.580 | 7.600 | 7.450 | 7.500 | 119,200 | +0.00(+0.00%) |
Feb 14, 2006 | 7.510 | 7.540 | 7.460 | 7.500 | 83,600 | -0.01(-0.13%) |
Feb 13, 2006 | 7.510 | 7.550 | 7.440 | 7.510 | 585,100 | +0.00(+0.00%) |
Feb 10, 2006 | 7.320 | 7.510 | 7.220 | 7.510 | 247,100 | +0.22(+3.02%) |
Feb 09, 2006 | 7.160 | 7.350 | 7.160 | 7.290 | 27,900 | +0.11(+1.53%) |
Feb 08, 2006 | 7.240 | 7.280 | 7.180 | 7.180 | 32,300 | -0.05(-0.69%) |
Feb 07, 2006 | 7.290 | 7.350 | 7.220 | 7.230 | 36,800 | +0.03(+0.42%) |
Feb 06, 2006 | 7.200 | 7.310 | 7.190 | 7.200 | 48,600 | -0.06(-0.83%) |
Feb 03, 2006 | 7.220 | 7.350 | 7.170 | 7.260 | 47,900 | +0.04(+0.55%) |
Feb 02, 2006 | 7.270 | 7.320 | 7.160 | 7.220 | 122,900 | -0.10(-1.37%) |
Feb 01, 2006 | 7.350 | 7.400 | 7.220 | 7.320 | 49,300 | -0.10(-1.35%) |
Jan 31, 2006 | 7.200 | 7.520 | 7.150 | 7.420 | 191,800 | +0.15(+2.06%) |
Jan 30, 2006 | 7.350 | 7.400 | 7.180 | 7.270 | 46,900 | -0.03(-0.41%) |
Jan 27, 2006 | 7.450 | 7.450 | 7.050 | 7.300 | 301,300 | -0.15(-2.01%) |
Jan 26, 2006 | 7.450 | 7.500 | 7.370 | 7.450 | 32,000 | +0.03(+0.40%) |
Jan 25, 2006 | 7.420 | 7.500 | 7.390 | 7.420 | 64,600 | -0.08(-1.07%) |
Jan 24, 2006 | 7.600 | 7.610 | 7.200 | 7.500 | 109,800 | -0.08(-1.06%) |
Jan 23, 2006 | 7.700 | 7.700 | 7.490 | 7.580 | 19,700 | -0.14(-1.81%) |
Jan 20, 2006 | 7.950 | 7.960 | 7.600 | 7.720 | 91,800 | -0.14(-1.78%) |
Jan 19, 2006 | 7.650 | 7.890 | 7.620 | 7.860 | 176,400 | +0.19(+2.48%) |
Jan 18, 2006 | 7.600 | 7.730 | 7.430 | 7.670 | 180,000 | +0.08(+1.05%) |
Jan 17, 2006 | 7.500 | 7.610 | 7.450 | 7.590 | 141,500 | +0.04(+0.53%) |
Jan 13, 2006 | 7.490 | 7.550 | 7.430 | 7.550 | 43,200 | +0.08(+1.07%) |
Jan 12, 2006 | 7.550 | 7.610 | 7.430 | 7.470 | 71,800 | -0.11(-1.45%) |
Jan 11, 2006 | 7.470 | 7.600 | 7.450 | 7.580 | 70,200 | +0.11(+1.47%) |
Jan 10, 2006 | 7.550 | 7.550 | 7.420 | 7.470 | 58,800 | -0.15(-1.97%) |
Jan 09, 2006 | 7.600 | 7.640 | 7.520 | 7.620 | 64,600 | +0.02(+0.26%) |
Jan 06, 2006 | 7.380 | 7.630 | 7.300 | 7.600 | 163,800 | +0.27(+3.68%) |
Jan 05, 2006 | 7.330 | 7.390 | 7.200 | 7.330 | 92,900 | -0.01(-0.14%) |
Jan 04, 2006 | 7.390 | 7.470 | 7.330 | 7.340 | 64,500 | +0.09(+1.24%) |
Jan 03, 2006 | 7.200 | 7.280 | 7.080 | 7.250 | 286,800 | +0.10(+1.40%) |
Dec 30, 2005 | 7.120 | 7.150 | 6.950 | 7.150 | 183,200 | +0.09(+1.27%) |
Dec 29, 2005 | 7.230 | 7.230 | 6.970 | 7.060 | 63,900 | -0.19(-2.62%) |
Dec 28, 2005 | 7.100 | 7.250 | 7.000 | 7.250 | 95,200 | +0.14(+1.97%) |
Dec 27, 2005 | 7.110 | 7.210 | 7.060 | 7.110 | 148,700 | +0.13(+1.86%) |
Dec 23, 2005 | 7.150 | 7.150 | 6.980 | 6.980 | 31,400 | -0.14(-1.97%) |
Dec 22, 2005 | 6.980 | 7.120 | 6.920 | 7.120 | 90,900 | +0.19(+2.76%) |
Dec 21, 2005 | 6.800 | 6.990 | 6.800 | 6.929 | 95,800 | -0.04(-0.59%) |
Dec 20, 2005 | 7.050 | 7.140 | 6.970 | 6.970 | 81,900 | -0.09(-1.27%) |
Dec 19, 2005 | 7.050 | 7.130 | 6.970 | 7.060 | 98,800 | -0.07(-0.98%) |
Dec 16, 2005 | 7.300 | 7.300 | 6.980 | 7.130 | 271,900 | -0.21(-2.86%) |
Dec 15, 2005 | 7.130 | 7.430 | 7.100 | 7.340 | 143,000 | +0.21(+2.95%) |
Dec 14, 2005 | 7.150 | 7.220 | 7.120 | 7.130 | 109,700 | -0.03(-0.42%) |
Dec 13, 2005 | 7.200 | 7.200 | 7.010 | 7.160 | 101,700 | -0.02(-0.28%) |
Dec 12, 2005 | 7.370 | 7.400 | 7.050 | 7.180 | 104,500 | -0.21(-2.84%) |
Dec 09, 2005 | 7.320 | 7.440 | 7.303 | 7.390 | 16,200 | +0.01(+0.14%) |
Dec 08, 2005 | 7.480 | 7.540 | 7.300 | 7.380 | 46,100 | -0.05(-0.67%) |
Dec 07, 2005 | 7.650 | 7.650 | 7.380 | 7.430 | 32,800 | -0.17(-2.24%) |
Dec 06, 2005 | 7.300 | 7.640 | 7.300 | 7.600 | 180,800 | +0.35(+4.83%) |
Dec 05, 2005 | 7.800 | 7.800 | 7.220 | 7.250 | 206,400 | -0.25(-3.33%) |
Dec 02, 2005 | 7.500 | 7.710 | 7.500 | 7.500 | 100,300 | +0.10(+1.35%) |
Dec 01, 2005 | 7.720 | 7.770 | 7.400 | 7.400 | 79,400 | -0.36(-4.64%) |
Nov 30, 2005 | 7.530 | 7.800 | 7.450 | 7.760 | 108,100 | +0.37(+5.01%) |
Nov 29, 2005 | 7.640 | 7.640 | 7.350 | 7.390 | 279,000 | -0.26(-3.40%) |
Nov 28, 2005 | 8.070 | 8.070 | 7.421 | 7.650 | 232,000 | -0.45(-5.56%) |
Nov 25, 2005 | 7.960 | 8.130 | 7.960 | 8.100 | 61,800 | +0.05(+0.62%) |
Nov 23, 2005 | 8.060 | 8.250 | 8.040 | 8.050 | 110,300 | +0.00(+0.00%) |
Nov 22, 2005 | 8.070 | 8.150 | 8.000 | 8.050 | 64,000 | -0.03(-0.37%) |
Nov 21, 2005 | 8.060 | 8.210 | 8.060 | 8.080 | 77,100 | +0.03(+0.37%) |
Nov 18, 2005 | 8.150 | 8.220 | 8.000 | 8.050 | 271,300 | -0.10(-1.23%) |
Nov 17, 2005 | 7.710 | 8.160 | 7.710 | 8.150 | 229,200 | +0.47(+6.12%) |
Nov 16, 2005 | 7.550 | 7.840 | 7.550 | 7.680 | 126,600 | +0.13(+1.72%) |
Nov 15, 2005 | 7.660 | 7.720 | 7.550 | 7.550 | 72,100 | -0.13(-1.69%) |
Nov 14, 2005 | 7.580 | 7.790 | 7.580 | 7.680 | 16,700 | +0.06(+0.79%) |
Nov 11, 2005 | 7.560 | 7.840 | 7.550 | 7.620 | 93,000 | +0.07(+0.93%) |
Nov 10, 2005 | 7.500 | 7.650 | 7.300 | 7.550 | 96,900 | +0.05(+0.67%) |
Nov 09, 2005 | 7.560 | 7.620 | 7.470 | 7.500 | 69,500 | -0.05(-0.66%) |
Nov 08, 2005 | 7.550 | 7.570 | 7.400 | 7.550 | 38,900 | -0.05(-0.66%) |
Nov 07, 2005 | 7.760 | 7.850 | 7.550 | 7.600 | 64,700 | -0.20(-2.56%) |
Nov 04, 2005 | 7.880 | 7.900 | 7.750 | 7.800 | 39,800 | -0.09(-1.14%) |
Nov 03, 2005 | 7.750 | 7.900 | 7.650 | 7.890 | 276,400 | +0.20(+2.60%) |
Nov 02, 2005 | 7.600 | 7.700 | 7.590 | 7.690 | 51,800 | +0.11(+1.45%) |
Nov 01, 2005 | 7.460 | 7.580 | 7.460 | 7.580 | 79,300 | +0.12(+1.61%) |
Oct 31, 2005 | 7.400 | 7.490 | 7.400 | 7.460 | 27,500 | +0.05(+0.67%) |
Oct 28, 2005 | 7.260 | 7.430 | 7.260 | 7.410 | 84,500 | +0.18(+2.49%) |
Oct 27, 2005 | 7.430 | 7.520 | 7.230 | 7.230 | 134,600 | -0.24(-3.21%) |
Oct 26, 2005 | 7.490 | 7.590 | 7.410 | 7.470 | 35,800 | -0.09(-1.19%) |
Oct 25, 2005 | 7.640 | 7.700 | 7.469 | 7.560 | 66,100 | -0.04(-0.53%) |
Oct 24, 2005 | 7.290 | 7.600 | 7.290 | 7.600 | 71,700 | +0.33(+4.54%) |
Oct 21, 2005 | 7.260 | 7.300 | 7.150 | 7.270 | 52,700 | +0.03(+0.41%) |
Oct 20, 2005 | 7.280 | 7.360 | 7.200 | 7.240 | 46,900 | -0.08(-1.09%) |
Oct 19, 2005 | 7.250 | 7.320 | 7.050 | 7.320 | 52,400 | +0.17(+2.38%) |
Oct 18, 2005 | 7.290 | 7.350 | 7.130 | 7.150 | 59,600 | -0.14(-1.92%) |
Oct 17, 2005 | 7.130 | 7.300 | 7.130 | 7.290 | 80,400 | +0.21(+2.97%) |
Oct 14, 2005 | 7.080 | 7.200 | 6.950 | 7.080 | 162,800 | +0.03(+0.43%) |
Oct 13, 2005 | 7.170 | 7.220 | 6.750 | 7.050 | 155,800 | -0.20(-2.76%) |
Oct 12, 2005 | 7.520 | 7.560 | 7.200 | 7.250 | 99,800 | -0.32(-4.23%) |
Oct 11, 2005 | 7.750 | 7.800 | 7.550 | 7.570 | 84,400 | -0.24(-3.07%) |
Oct 10, 2005 | 7.800 | 7.840 | 7.700 | 7.810 | 18,900 | -0.04(-0.51%) |
Oct 07, 2005 | 7.710 | 7.850 | 7.650 | 7.850 | 71,300 | +0.15(+1.95%) |
Oct 06, 2005 | 7.740 | 7.780 | 7.600 | 7.700 | 106,700 | +0.00(+0.00%) |
Oct 05, 2005 | 7.820 | 7.900 | 7.620 | 7.700 | 117,200 | -0.18(-2.28%) |
Oct 04, 2005 | 7.990 | 7.990 | 7.830 | 7.880 | 175,700 | -0.11(-1.38%) |