Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.323 | 7.388 | 7.323 | 7.371 | 141,256 | +0.03(+0.47%) |
Sep 28, 2006 | 7.393 | 7.393 | 7.319 | 7.336 | 193,395 | -0.04(-0.53%) |
Sep 27, 2006 | 7.336 | 7.375 | 7.314 | 7.375 | 239,102 | +0.04(+0.53%) |
Sep 26, 2006 | 7.310 | 7.375 | 7.310 | 7.336 | 254,491 | +0.06(+0.78%) |
Sep 25, 2006 | 7.380 | 7.414 | 7.253 | 7.280 | 225,781 | -0.10(-1.36%) |
Sep 22, 2006 | 7.406 | 7.410 | 7.380 | 7.380 | 126,556 | -0.02(-0.29%) |
Sep 21, 2006 | 7.423 | 7.432 | 7.388 | 7.401 | 200,515 | -0.01(-0.12%) |
Sep 20, 2006 | 7.406 | 7.423 | 7.388 | 7.410 | 128,853 | -0.01(-0.12%) |
Sep 19, 2006 | 7.401 | 7.423 | 7.384 | 7.419 | 151,362 | +0.01(+0.12%) |
Sep 18, 2006 | 7.423 | 7.441 | 7.380 | 7.410 | 172,494 | +0.00(+0.00%) |
Sep 15, 2006 | 7.401 | 7.419 | 7.384 | 7.410 | 58,569 | +0.01(+0.12%) |
Sep 14, 2006 | 7.406 | 7.410 | 7.384 | 7.401 | 118,747 | +0.01(+0.12%) |
Sep 13, 2006 | 7.388 | 7.441 | 7.388 | 7.393 | 134,136 | -0.05(-0.70%) |
Sep 12, 2006 | 7.445 | 7.484 | 7.436 | 7.445 | 89,577 | -0.02(-0.23%) |
Sep 11, 2006 | 7.436 | 7.462 | 7.423 | 7.462 | 101,521 | +0.06(+0.82%) |
Sep 08, 2006 | 7.388 | 7.423 | 7.384 | 7.401 | 83,146 | +0.02(+0.24%) |
Sep 07, 2006 | 7.419 | 7.419 | 7.371 | 7.384 | 68,446 | +0.00(+0.00%) |
Sep 06, 2006 | 7.423 | 7.445 | 7.380 | 7.384 | 98,075 | -0.05(-0.64%) |
Sep 05, 2006 | 7.423 | 7.462 | 7.410 | 7.432 | 146,998 | -0.01(-0.18%) |
Sep 01, 2006 | 7.458 | 7.458 | 7.423 | 7.445 | 182,829 | +0.02(+0.29%) |
Aug 31, 2006 | 7.488 | 7.502 | 7.410 | 7.423 | 237,954 | -0.07(-0.99%) |
Aug 30, 2006 | 7.545 | 7.545 | 7.497 | 7.497 | 157,564 | +0.04(+0.53%) |
Aug 29, 2006 | 7.515 | 7.515 | 7.454 | 7.458 | 117,599 | -0.03(-0.41%) |
Aug 28, 2006 | 7.406 | 7.488 | 7.406 | 7.488 | 137,581 | +0.09(+1.18%) |
Aug 25, 2006 | 7.406 | 7.436 | 7.401 | 7.401 | 71,661 | -0.01(-0.12%) |
Aug 24, 2006 | 7.419 | 7.423 | 7.380 | 7.410 | 105,425 | +0.04(+0.53%) |
Aug 23, 2006 | 7.401 | 7.406 | 7.358 | 7.371 | 161,469 | -0.05(-0.70%) |
Aug 22, 2006 | 7.419 | 7.467 | 7.406 | 7.423 | 137,581 | +0.00(+0.00%) |
Aug 21, 2006 | 7.471 | 7.471 | 7.406 | 7.423 | 117,599 | -0.03(-0.35%) |
Aug 18, 2006 | 7.406 | 7.458 | 7.401 | 7.449 | 43,180 | +0.03(+0.47%) |
Aug 17, 2006 | 7.423 | 7.445 | 7.406 | 7.414 | 120,585 | +0.01(+0.18%) |
Aug 16, 2006 | 7.332 | 7.414 | 7.327 | 7.401 | 132,758 | +0.05(+0.71%) |
Aug 15, 2006 | 7.340 | 7.406 | 7.340 | 7.349 | 133,217 | +0.00(+0.00%) |
Aug 14, 2006 | 7.336 | 7.397 | 7.319 | 7.349 | 67,068 | -0.01(-0.18%) |
Aug 11, 2006 | 7.354 | 7.401 | 7.327 | 7.362 | 118,517 | -0.02(-0.24%) |
Aug 10, 2006 | 7.401 | 7.428 | 7.358 | 7.380 | 99,913 | +0.02(+0.30%) |
Aug 09, 2006 | 7.362 | 7.393 | 7.288 | 7.358 | 171,115 | -0.00(-0.06%) |
Aug 08, 2006 | 7.336 | 7.362 | 7.297 | 7.362 | 182,370 | +0.04(+0.59%) |
Aug 07, 2006 | 7.310 | 7.340 | 7.288 | 7.319 | 72,580 | +0.02(+0.30%) |
Aug 04, 2006 | 7.340 | 7.354 | 7.275 | 7.297 | 119,666 | -0.01(-0.08%) |
Aug 03, 2006 | 7.323 | 7.349 | 7.288 | 7.303 | 189,720 | -0.00(-0.04%) |
Aug 02, 2006 | 7.340 | 7.345 | 7.288 | 7.306 | 142,634 | -0.02(-0.24%) |
Aug 01, 2006 | 7.327 | 7.349 | 7.301 | 7.323 | 87,510 | +0.03(+0.36%) |
Jul 31, 2006 | 7.319 | 7.319 | 7.262 | 7.297 | 102,899 | +0.03(+0.48%) |
Jul 28, 2006 | 7.249 | 7.288 | 7.236 | 7.262 | 90,036 | +0.02(+0.30%) |
Jul 27, 2006 | 7.245 | 7.266 | 7.188 | 7.240 | 225,321 | +0.00(+0.06%) |
Jul 26, 2006 | 7.210 | 7.258 | 7.205 | 7.236 | 83,605 | +0.02(+0.24%) |
Jul 25, 2006 | 7.210 | 7.236 | 7.197 | 7.219 | 83,835 | -0.01(-0.18%) |
Jul 24, 2006 | 7.192 | 7.271 | 7.192 | 7.232 | 146,769 | +0.01(+0.18%) |
Jul 21, 2006 | 7.175 | 7.223 | 7.175 | 7.219 | 85,672 | +0.04(+0.61%) |
Jul 20, 2006 | 7.192 | 7.227 | 7.175 | 7.175 | 74,877 | -0.05(-0.66%) |
Jul 19, 2006 | 7.140 | 7.227 | 7.140 | 7.223 | 103,128 | +0.08(+1.16%) |
Jul 18, 2006 | 7.210 | 7.236 | 7.123 | 7.140 | 170,886 | -0.10(-1.32%) |
Jul 17, 2006 | 7.271 | 7.275 | 7.192 | 7.236 | 131,839 | -0.06(-0.78%) |
Jul 14, 2006 | 7.249 | 7.301 | 7.233 | 7.293 | 48,923 | +0.01(+0.18%) |
Jul 13, 2006 | 7.284 | 7.349 | 7.245 | 7.280 | 148,147 | +0.01(+0.18%) |
Jul 12, 2006 | 7.297 | 7.301 | 7.227 | 7.266 | 79,471 | -0.04(-0.54%) |
Jul 11, 2006 | 7.275 | 7.345 | 7.271 | 7.306 | 135,284 | +0.02(+0.30%) |
Jul 10, 2006 | 7.253 | 7.288 | 7.236 | 7.284 | 113,464 | +0.02(+0.24%) |
Jul 07, 2006 | 7.301 | 7.314 | 7.265 | 7.266 | 127,016 | -0.02(-0.30%) |
Jul 06, 2006 | 7.271 | 7.314 | 7.249 | 7.288 | 144,242 | +0.02(+0.24%) |
Jul 05, 2006 | 7.184 | 7.275 | 7.184 | 7.271 | 169,508 | +0.09(+1.27%) |
Jul 03, 2006 | 7.162 | 7.179 | 7.140 | 7.179 | 64,771 | +0.03(+0.49%) |
Jun 30, 2006 | 7.153 | 7.171 | 7.140 | 7.145 | 80,619 | -0.01(-0.12%) |
Jun 29, 2006 | 7.097 | 7.166 | 7.097 | 7.153 | 192,936 | +0.04(+0.55%) |
Jun 28, 2006 | 7.162 | 7.214 | 7.110 | 7.114 | 138,500 | -0.07(-0.91%) |
Jun 27, 2006 | 7.205 | 7.227 | 7.131 | 7.179 | 185,126 | +0.02(+0.24%) |
Jun 26, 2006 | 7.205 | 7.227 | 7.131 | 7.162 | 141,486 | -0.05(-0.66%) |
Jun 23, 2006 | 7.249 | 7.275 | 7.205 | 7.210 | 118,058 | -0.04(-0.54%) |
Jun 22, 2006 | 7.240 | 7.271 | 7.205 | 7.249 | 153,659 | -0.02(-0.24%) |
Jun 21, 2006 | 7.236 | 7.280 | 7.232 | 7.266 | 146,769 | +0.00(+0.03%) |
Jun 20, 2006 | 7.271 | 7.293 | 7.240 | 7.264 | 128,853 | -0.01(-0.15%) |
Jun 19, 2006 | 7.227 | 7.280 | 7.219 | 7.275 | 93,252 | +0.03(+0.47%) |
Jun 16, 2006 | 7.271 | 7.280 | 7.236 | 7.241 | 105,885 | -0.03(-0.40%) |
Jun 15, 2006 | 7.240 | 7.297 | 7.188 | 7.271 | 174,331 | +0.03(+0.42%) |
Jun 14, 2006 | 7.175 | 7.240 | 7.149 | 7.240 | 83,605 | +0.02(+0.30%) |
Jun 13, 2006 | 7.227 | 7.240 | 7.188 | 7.219 | 85,672 | -0.02(-0.24%) |
Jun 12, 2006 | 7.271 | 7.284 | 7.227 | 7.236 | 67,068 | -0.05(-0.72%) |
Jun 09, 2006 | 7.266 | 7.293 | 7.249 | 7.288 | 119,436 | +0.03(+0.36%) |
Jun 08, 2006 | 7.249 | 7.271 | 7.217 | 7.262 | 213,148 | +0.01(+0.18%) |
Jun 07, 2006 | 7.306 | 7.310 | 7.249 | 7.249 | 137,581 | +0.01(+0.18%) |
Jun 06, 2006 | 7.271 | 7.293 | 7.210 | 7.236 | 210,162 | -0.07(-0.89%) |
Jun 05, 2006 | 7.284 | 7.301 | 7.240 | 7.301 | 141,027 | +0.00(+0.06%) |
Jun 02, 2006 | 7.245 | 7.297 | 7.245 | 7.297 | 92,563 | +0.03(+0.42%) |
Jun 01, 2006 | 7.223 | 7.266 | 7.188 | 7.266 | 130,691 | +0.09(+1.21%) |
May 31, 2006 | 7.188 | 7.210 | 7.171 | 7.179 | 80,390 | -0.05(-0.66%) |
May 30, 2006 | 7.184 | 7.236 | 7.140 | 7.227 | 161,698 | +0.07(+0.97%) |
May 26, 2006 | 7.140 | 7.197 | 7.140 | 7.158 | 57,191 | +0.04(+0.55%) |
May 25, 2006 | 7.140 | 7.140 | 7.084 | 7.118 | 85,213 | -0.02(-0.24%) |
May 24, 2006 | 7.118 | 7.140 | 7.101 | 7.136 | 109,560 | -0.01(-0.18%) |
May 23, 2006 | 7.066 | 7.158 | 7.066 | 7.149 | 233,131 | +0.07(+0.97%) |
May 22, 2006 | 7.057 | 7.097 | 7.036 | 7.080 | 189,261 | +0.01(+0.20%) |
May 19, 2006 | 7.044 | 7.084 | 7.040 | 7.066 | 102,439 | +0.02(+0.31%) |
May 18, 2006 | 7.049 | 7.071 | 7.044 | 7.044 | 86,361 | -0.00(-0.06%) |
May 17, 2006 | 7.118 | 7.118 | 7.040 | 7.049 | 136,892 | -0.07(-0.98%) |
May 16, 2006 | 7.123 | 7.153 | 7.077 | 7.118 | 173,642 | +0.00(+0.00%) |
May 15, 2006 | 7.018 | 7.118 | 7.010 | 7.118 | 73,499 | +0.04(+0.62%) |
May 12, 2006 | 7.136 | 7.136 | 7.075 | 7.075 | 51,449 | -0.03(-0.37%) |
May 11, 2006 | 7.101 | 7.149 | 7.079 | 7.101 | 154,578 | -0.04(-0.55%) |
May 10, 2006 | 7.097 | 7.210 | 7.097 | 7.140 | 176,169 | +0.01(+0.18%) |
May 09, 2006 | 7.101 | 7.127 | 7.001 | 7.127 | 188,342 | +0.03(+0.37%) |
May 08, 2006 | 7.175 | 7.175 | 7.097 | 7.101 | 185,815 | -0.05(-0.67%) |
May 05, 2006 | 7.149 | 7.162 | 7.118 | 7.149 | 107,952 | +0.00(+0.00%) |
May 04, 2006 | 7.131 | 7.162 | 7.114 | 7.149 | 97,386 | +0.01(+0.12%) |
May 03, 2006 | 7.149 | 7.205 | 7.131 | 7.140 | 77,863 | -0.02(-0.30%) |
May 02, 2006 | 7.210 | 7.219 | 7.145 | 7.162 | 105,196 | -0.05(-0.66%) |
May 01, 2006 | 7.179 | 7.245 | 7.158 | 7.210 | 98,994 | +0.05(+0.67%) |
Apr 28, 2006 | 7.171 | 7.192 | 7.149 | 7.162 | 58,340 | +0.03(+0.37%) |
Apr 27, 2006 | 7.166 | 7.166 | 7.118 | 7.136 | 135,514 | -0.04(-0.61%) |
Apr 26, 2006 | 7.166 | 7.210 | 7.145 | 7.179 | 166,522 | +0.01(+0.18%) |
Apr 25, 2006 | 7.158 | 7.179 | 7.127 | 7.166 | 72,580 | +0.00(+0.00%) |
Apr 24, 2006 | 7.158 | 7.179 | 7.140 | 7.166 | 102,669 | +0.03(+0.37%) |
Apr 21, 2006 | 7.166 | 7.192 | 7.140 | 7.140 | 91,414 | -0.01(-0.12%) |
Apr 20, 2006 | 7.188 | 7.210 | 7.140 | 7.149 | 89,807 | -0.06(-0.79%) |
Apr 19, 2006 | 7.227 | 7.271 | 7.149 | 7.205 | 97,157 | +0.04(+0.61%) |
Apr 18, 2006 | 7.127 | 7.184 | 7.127 | 7.162 | 72,351 | +0.00(+0.06%) |
Apr 17, 2006 | 7.140 | 7.201 | 7.123 | 7.158 | 147,458 | -0.01(-0.12%) |
Apr 13, 2006 | 7.175 | 7.184 | 7.140 | 7.166 | 124,030 | -0.01(-0.12%) |
Apr 12, 2006 | 7.166 | 7.227 | 7.140 | 7.175 | 168,589 | -0.07(-1.02%) |
Apr 11, 2006 | 7.197 | 7.262 | 7.192 | 7.249 | 131,150 | +0.05(+0.67%) |
Apr 10, 2006 | 7.219 | 7.253 | 7.175 | 7.201 | 95,089 | -0.03(-0.48%) |
Apr 07, 2006 | 7.258 | 7.288 | 7.214 | 7.236 | 79,930 | -0.06(-0.78%) |
Apr 06, 2006 | 7.271 | 7.293 | 7.210 | 7.293 | 96,468 | +0.03(+0.42%) |
Apr 05, 2006 | 7.280 | 7.288 | 7.249 | 7.262 | 63,393 | -0.00(-0.06%) |
Apr 04, 2006 | 7.271 | 7.293 | 7.245 | 7.266 | 77,633 | +0.03(+0.36%) |
Apr 03, 2006 | 7.258 | 7.266 | 7.210 | 7.240 | 88,199 | +0.02(+0.30%) |
Mar 31, 2006 | 7.253 | 7.258 | 7.205 | 7.219 | 98,764 | -0.01(-0.18%) |
Mar 30, 2006 | 7.236 | 7.262 | 7.197 | 7.232 | 167,440 | -0.02(-0.30%) |
Mar 29, 2006 | 7.227 | 7.293 | 7.188 | 7.253 | 87,280 | +0.05(+0.66%) |
Mar 28, 2006 | 7.192 | 7.223 | 7.184 | 7.205 | 104,736 | -0.00(-0.06%) |
Mar 27, 2006 | 7.184 | 7.240 | 7.184 | 7.210 | 140,567 | +0.04(+0.55%) |
Mar 24, 2006 | 7.188 | 7.201 | 7.158 | 7.171 | 90,496 | +0.02(+0.30%) |
Mar 23, 2006 | 7.149 | 7.232 | 7.149 | 7.149 | 193,854 | -0.01(-0.18%) |
Mar 22, 2006 | 7.136 | 7.179 | 7.136 | 7.162 | 123,570 | +0.01(+0.12%) |
Mar 21, 2006 | 7.184 | 7.184 | 7.123 | 7.153 | 121,044 | -0.04(-0.54%) |
Mar 20, 2006 | 7.201 | 7.219 | 7.184 | 7.192 | 150,444 | -0.04(-0.54%) |
Mar 17, 2006 | 7.188 | 7.240 | 7.188 | 7.232 | 48,923 | +0.03(+0.48%) |
Mar 16, 2006 | 7.162 | 7.236 | 7.145 | 7.197 | 113,694 | +0.03(+0.49%) |
Mar 15, 2006 | 7.145 | 7.179 | 7.127 | 7.162 | 120,125 | +0.02(+0.24%) |
Mar 14, 2006 | 7.158 | 7.184 | 7.131 | 7.145 | 129,772 | -0.04(-0.55%) |
Mar 13, 2006 | 7.149 | 7.188 | 7.136 | 7.184 | 119,896 | -0.02(-0.30%) |
Mar 10, 2006 | 7.179 | 7.236 | 7.179 | 7.205 | 118,288 | +0.02(+0.30%) |
Mar 09, 2006 | 7.210 | 7.227 | 7.175 | 7.184 | 127,705 | -0.03(-0.48%) |
Mar 08, 2006 | 7.192 | 7.245 | 7.171 | 7.219 | 113,235 | +0.02(+0.24%) |
Mar 07, 2006 | 7.205 | 7.240 | 7.184 | 7.201 | 114,153 | -0.03(-0.48%) |
Mar 06, 2006 | 7.253 | 7.284 | 7.236 | 7.236 | 104,736 | -0.03(-0.48%) |
Mar 03, 2006 | 7.310 | 7.314 | 7.262 | 7.271 | 96,238 | -0.03(-0.48%) |
Mar 02, 2006 | 7.284 | 7.306 | 7.219 | 7.306 | 186,504 | +0.04(+0.54%) |
Mar 01, 2006 | 7.271 | 7.271 | 7.227 | 7.266 | 127,245 | +0.06(+0.85%) |
Feb 28, 2006 | 7.162 | 7.271 | 7.166 | 7.205 | 139,878 | +0.04(+0.61%) |
Feb 27, 2006 | 7.175 | 7.192 | 7.149 | 7.162 | 78,093 | +0.00(+0.00%) |
Feb 24, 2006 | 7.184 | 7.184 | 7.149 | 7.162 | 125,178 | -0.02(-0.24%) |
Feb 23, 2006 | 7.140 | 7.184 | 7.136 | 7.179 | 178,695 | +0.04(+0.55%) |
Feb 22, 2006 | 7.140 | 7.175 | 7.118 | 7.140 | 149,295 | +0.02(+0.31%) |
Feb 21, 2006 | 7.258 | 7.258 | 7.114 | 7.118 | 196,611 | -0.13(-1.80%) |
Feb 17, 2006 | 7.275 | 7.301 | 7.240 | 7.249 | 135,284 | -0.00(-0.06%) |
Feb 16, 2006 | 7.271 | 7.284 | 7.227 | 7.253 | 124,030 | +0.04(+0.54%) |
Feb 15, 2006 | 7.184 | 7.249 | 7.123 | 7.214 | 188,572 | +0.07(+0.98%) |
Feb 14, 2006 | 7.140 | 7.201 | 7.101 | 7.145 | 199,137 | +0.03(+0.43%) |
Feb 13, 2006 | 7.136 | 7.153 | 7.097 | 7.114 | 127,705 | -0.02(-0.24%) |
Feb 10, 2006 | 7.114 | 7.162 | 7.110 | 7.131 | 179,844 | +0.00(+0.06%) |
Feb 09, 2006 | 7.084 | 7.158 | 7.079 | 7.127 | 217,282 | +0.02(+0.31%) |
Feb 08, 2006 | 7.053 | 7.114 | 7.036 | 7.105 | 179,844 | +0.07(+0.99%) |
Feb 07, 2006 | 7.053 | 7.079 | 7.014 | 7.036 | 222,106 | -0.02(-0.31%) |
Feb 06, 2006 | 7.136 | 7.136 | 7.053 | 7.057 | 171,575 | -0.07(-0.92%) |
Feb 03, 2006 | 7.192 | 7.227 | 7.105 | 7.123 | 138,500 | -0.07(-0.97%) |
Feb 02, 2006 | 7.262 | 7.271 | 7.192 | 7.192 | 197,759 | -0.04(-0.54%) |
Feb 01, 2006 | 7.288 | 7.293 | 7.210 | 7.232 | 207,865 | -0.03(-0.42%) |
Jan 31, 2006 | 7.214 | 7.266 | 7.210 | 7.262 | 177,547 | -0.00(-0.06%) |
Jan 30, 2006 | 7.354 | 7.358 | 7.232 | 7.266 | 211,540 | -0.02(-0.24%) |
Jan 27, 2006 | 7.323 | 7.336 | 7.258 | 7.284 | 222,795 | +0.06(+0.84%) |
Jan 26, 2006 | 7.127 | 7.227 | 7.127 | 7.223 | 142,175 | +0.06(+0.79%) |
Jan 25, 2006 | 7.145 | 7.214 | 7.145 | 7.166 | 179,614 | +0.02(+0.30%) |
Jan 24, 2006 | 7.123 | 7.162 | 7.110 | 7.145 | 102,669 | +0.03(+0.37%) |
Jan 23, 2006 | 7.097 | 7.149 | 7.097 | 7.118 | 124,949 | -0.02(-0.30%) |
Jan 20, 2006 | 7.145 | 7.197 | 7.136 | 7.140 | 164,914 | -0.03(-0.49%) |
Jan 19, 2006 | 7.175 | 7.197 | 7.131 | 7.175 | 227,848 | +0.02(+0.24%) |
Jan 18, 2006 | 7.140 | 7.219 | 7.123 | 7.158 | 178,695 | -0.00(-0.06%) |
Jan 17, 2006 | 7.197 | 7.214 | 7.131 | 7.162 | 192,247 | -0.04(-0.54%) |
Jan 13, 2006 | 7.153 | 7.205 | 7.123 | 7.201 | 139,419 | +0.00(+0.06%) |
Jan 12, 2006 | 7.205 | 7.223 | 7.123 | 7.197 | 168,819 | -0.03(-0.42%) |
Jan 11, 2006 | 7.197 | 7.262 | 7.057 | 7.227 | 345,447 | -0.03(-0.42%) |
Jan 10, 2006 | 7.240 | 7.314 | 7.205 | 7.258 | 248,979 | +0.02(+0.24%) |
Jan 09, 2006 | 7.219 | 7.319 | 7.184 | 7.240 | 245,304 | +0.02(+0.24%) |
Jan 06, 2006 | 7.131 | 7.266 | 7.118 | 7.223 | 167,670 | +0.10(+1.47%) |
Jan 05, 2006 | 7.071 | 7.118 | 7.036 | 7.118 | 138,041 | +0.05(+0.68%) |
Jan 04, 2006 | 6.940 | 7.075 | 6.914 | 7.071 | 198,678 | +0.07(+1.00%) |
Jan 03, 2006 | 7.075 | 7.118 | 6.988 | 7.001 | 240,021 | -0.06(-0.86%) |
Dec 30, 2005 | 7.092 | 7.162 | 7.014 | 7.062 | 217,282 | -0.07(-0.92%) |
Dec 29, 2005 | 7.097 | 7.245 | 7.084 | 7.127 | 288,485 | +0.00(+0.00%) |
Dec 28, 2005 | 7.010 | 7.162 | 7.010 | 7.127 | 112,546 | +0.03(+0.43%) |
Dec 27, 2005 | 7.001 | 7.097 | 7.001 | 7.097 | 170,886 | +0.12(+1.68%) |
Dec 23, 2005 | 6.966 | 7.001 | 6.962 | 6.979 | 72,810 | +0.02(+0.25%) |
Dec 22, 2005 | 6.923 | 6.997 | 6.923 | 6.962 | 84,983 | +0.03(+0.38%) |
Dec 21, 2005 | 6.901 | 6.966 | 6.866 | 6.936 | 242,088 | +0.03(+0.50%) |
Dec 20, 2005 | 6.901 | 6.940 | 6.870 | 6.901 | 225,551 | -0.03(-0.44%) |
Dec 19, 2005 | 6.866 | 6.931 | 6.857 | 6.931 | 216,593 | +0.07(+0.95%) |
Dec 16, 2005 | 6.888 | 6.905 | 6.859 | 6.866 | 148,147 | -0.02(-0.25%) |
Dec 15, 2005 | 6.875 | 6.892 | 6.848 | 6.883 | 138,500 | +0.00(+0.06%) |
Dec 14, 2005 | 6.818 | 6.879 | 6.818 | 6.879 | 87,969 | +0.07(+0.96%) |
Dec 13, 2005 | 6.879 | 6.892 | 6.801 | 6.814 | 172,034 | -0.06(-0.89%) |
Dec 12, 2005 | 6.914 | 6.914 | 6.835 | 6.875 | 128,394 | +0.00(+0.00%) |
Dec 09, 2005 | 6.870 | 6.914 | 6.840 | 6.875 | 107,722 | +0.05(+0.70%) |
Dec 08, 2005 | 6.792 | 6.901 | 6.792 | 6.827 | 108,411 | +0.00(+0.00%) |
Dec 07, 2005 | 6.848 | 6.879 | 6.779 | 6.827 | 93,711 | -0.04(-0.63%) |
Dec 06, 2005 | 6.822 | 6.896 | 6.822 | 6.870 | 134,595 | -0.01(-0.19%) |
Dec 05, 2005 | 6.779 | 6.883 | 6.779 | 6.883 | 108,411 | +0.03(+0.44%) |
Dec 02, 2005 | 6.844 | 6.957 | 6.805 | 6.853 | 135,744 | +0.05(+0.77%) |
Dec 01, 2005 | 6.788 | 6.835 | 6.757 | 6.801 | 135,055 | +0.04(+0.64%) |
Nov 30, 2005 | 6.744 | 6.770 | 6.718 | 6.757 | 131,610 | +0.03(+0.45%) |
Nov 29, 2005 | 6.709 | 6.770 | 6.705 | 6.727 | 121,044 | -0.00(-0.06%) |
Nov 28, 2005 | 6.700 | 6.748 | 6.683 | 6.731 | 112,316 | +0.04(+0.59%) |
Nov 25, 2005 | 6.687 | 6.692 | 6.644 | 6.692 | 40,654 | +0.03(+0.39%) |
Nov 23, 2005 | 6.692 | 6.731 | 6.666 | 6.666 | 172,034 | -0.03(-0.39%) |
Nov 22, 2005 | 6.731 | 6.779 | 6.683 | 6.692 | 132,528 | -0.04(-0.58%) |
Nov 21, 2005 | 6.718 | 6.766 | 6.714 | 6.731 | 239,102 | +0.01(+0.19%) |
Nov 18, 2005 | 6.740 | 6.792 | 6.709 | 6.718 | 102,899 | +0.00(+0.06%) |
Nov 17, 2005 | 6.744 | 6.792 | 6.687 | 6.714 | 112,775 | +0.01(+0.13%) |
Nov 16, 2005 | 6.653 | 6.731 | 6.653 | 6.705 | 133,906 | -0.02(-0.32%) |
Nov 15, 2005 | 6.692 | 6.735 | 6.679 | 6.727 | 139,419 | +0.03(+0.52%) |
Nov 14, 2005 | 6.722 | 6.753 | 6.666 | 6.692 | 173,412 | -0.07(-0.97%) |
Nov 11, 2005 | 6.731 | 6.770 | 6.727 | 6.757 | 74,877 | +0.01(+0.13%) |
Nov 10, 2005 | 6.766 | 6.814 | 6.731 | 6.748 | 130,691 | -0.08(-1.21%) |
Nov 09, 2005 | 6.866 | 6.901 | 6.818 | 6.831 | 122,422 | -0.03(-0.51%) |
Nov 08, 2005 | 6.901 | 6.901 | 6.853 | 6.866 | 151,822 | -0.02(-0.32%) |
Nov 07, 2005 | 6.831 | 6.888 | 6.792 | 6.888 | 166,981 | +0.07(+1.02%) |
Nov 04, 2005 | 6.779 | 6.862 | 6.770 | 6.818 | 123,341 | +0.03(+0.38%) |
Nov 03, 2005 | 6.779 | 6.844 | 6.779 | 6.792 | 214,296 | -0.05(-0.70%) |
Nov 02, 2005 | 6.866 | 6.879 | 6.822 | 6.840 | 112,546 | -0.02(-0.32%) |
Nov 01, 2005 | 6.866 | 6.875 | 6.792 | 6.862 | 189,720 | +0.03(+0.45%) |
Oct 31, 2005 | 6.766 | 6.844 | 6.757 | 6.831 | 94,171 | +0.04(+0.64%) |
Oct 28, 2005 | 6.788 | 6.831 | 6.757 | 6.788 | 121,044 | +0.00(+0.06%) |
Oct 27, 2005 | 6.835 | 6.853 | 6.770 | 6.783 | 89,118 | +0.01(+0.19%) |
Oct 26, 2005 | 6.774 | 6.827 | 6.770 | 6.770 | 88,888 | -0.04(-0.58%) |
Oct 25, 2005 | 6.844 | 6.853 | 6.792 | 6.809 | 83,835 | -0.01(-0.13%) |
Oct 24, 2005 | 6.835 | 6.848 | 6.796 | 6.818 | 40,195 | +0.02(+0.26%) |
Oct 21, 2005 | 6.801 | 6.805 | 6.727 | 6.801 | 136,203 | +0.04(+0.58%) |
Oct 20, 2005 | 6.709 | 6.814 | 6.709 | 6.761 | 91,644 | +0.01(+0.19%) |
Oct 19, 2005 | 6.748 | 6.822 | 6.731 | 6.748 | 165,373 | +0.00(+0.06%) |
Oct 18, 2005 | 6.848 | 6.848 | 6.735 | 6.744 | 231,293 | -0.08(-1.15%) |
Oct 17, 2005 | 6.766 | 6.835 | 6.753 | 6.822 | 146,769 | +0.06(+0.84%) |
Oct 14, 2005 | 6.809 | 6.835 | 6.744 | 6.766 | 170,656 | +0.00(+0.00%) |
Oct 13, 2005 | 6.792 | 6.883 | 6.766 | 6.766 | 223,943 | -0.13(-1.89%) |
Oct 12, 2005 | 6.827 | 6.923 | 6.827 | 6.896 | 311,224 | -0.06(-0.81%) |
Oct 11, 2005 | 6.914 | 6.953 | 6.914 | 6.953 | 164,914 | +0.03(+0.50%) |
Oct 10, 2005 | 6.918 | 6.927 | 6.888 | 6.918 | 121,503 | +0.02(+0.25%) |
Oct 07, 2005 | 6.883 | 6.940 | 6.866 | 6.901 | 178,695 | -0.03(-0.38%) |
Oct 06, 2005 | 6.923 | 6.940 | 6.892 | 6.927 | 126,327 | +0.01(+0.13%) |
Oct 05, 2005 | 6.870 | 6.957 | 6.870 | 6.918 | 182,829 | +0.02(+0.25%) |
Oct 04, 2005 | 6.914 | 6.923 | 6.844 | 6.901 | 124,030 | -0.01(-0.19%) |