Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.112 | 8.192 | 8.106 | 8.130 | 133,126 | +0.06(+0.80%) |
Sep 28, 2006 | 7.942 | 8.065 | 7.930 | 8.065 | 184,067 | +0.11(+1.44%) |
Sep 27, 2006 | 7.874 | 7.950 | 7.838 | 7.950 | 123,617 | +0.08(+1.05%) |
Sep 26, 2006 | 7.847 | 7.936 | 7.821 | 7.868 | 204,443 | +0.03(+0.41%) |
Sep 25, 2006 | 7.797 | 7.874 | 7.780 | 7.836 | 117,504 | +0.03(+0.38%) |
Sep 22, 2006 | 7.774 | 7.830 | 7.756 | 7.806 | 139,918 | +0.03(+0.42%) |
Sep 21, 2006 | 7.833 | 7.833 | 7.759 | 7.774 | 127,013 | -0.06(-0.75%) |
Sep 20, 2006 | 7.850 | 7.930 | 7.833 | 7.833 | 151,465 | -0.08(-1.00%) |
Sep 19, 2006 | 7.921 | 8.003 | 7.912 | 7.912 | 96,448 | -0.02(-0.30%) |
Sep 18, 2006 | 7.933 | 7.975 | 7.897 | 7.936 | 103,240 | +0.00(+0.00%) |
Sep 15, 2006 | 7.933 | 8.012 | 7.909 | 7.936 | 125,315 | +0.02(+0.26%) |
Sep 14, 2006 | 7.868 | 7.930 | 7.824 | 7.915 | 170,143 | +0.07(+0.86%) |
Sep 13, 2006 | 7.777 | 7.891 | 7.777 | 7.847 | 207,160 | +0.00(+0.04%) |
Sep 12, 2006 | 7.833 | 7.862 | 7.777 | 7.844 | 223,122 | +0.04(+0.53%) |
Sep 11, 2006 | 7.962 | 7.962 | 7.788 | 7.803 | 106,636 | -0.16(-1.96%) |
Sep 08, 2006 | 8.009 | 8.033 | 7.939 | 7.959 | 93,392 | -0.05(-0.66%) |
Sep 07, 2006 | 8.053 | 8.071 | 7.894 | 8.012 | 254,366 | -0.01(-0.15%) |
Sep 06, 2006 | 8.321 | 8.333 | 7.995 | 8.024 | 139,918 | -0.29(-3.51%) |
Sep 05, 2006 | 8.354 | 8.356 | 8.315 | 8.315 | 91,014 | -0.01(-0.07%) |
Sep 01, 2006 | 8.321 | 8.351 | 8.283 | 8.321 | 105,278 | +0.04(+0.53%) |
Aug 31, 2006 | 8.342 | 8.389 | 8.248 | 8.277 | 118,183 | +0.00(+0.00%) |
Aug 30, 2006 | 8.180 | 8.298 | 8.174 | 8.277 | 132,107 | +0.06(+0.79%) |
Aug 29, 2006 | 8.245 | 8.245 | 8.171 | 8.212 | 106,297 | +0.02(+0.22%) |
Aug 28, 2006 | 8.230 | 8.230 | 8.171 | 8.195 | 113,428 | -0.02(-0.29%) |
Aug 25, 2006 | 8.186 | 8.318 | 8.168 | 8.218 | 147,050 | +0.03(+0.40%) |
Aug 24, 2006 | 8.127 | 8.189 | 8.127 | 8.186 | 104,599 | +0.04(+0.51%) |
Aug 23, 2006 | 8.174 | 8.183 | 8.098 | 8.145 | 129,730 | -0.01(-0.07%) |
Aug 22, 2006 | 8.215 | 8.245 | 8.127 | 8.151 | 95,429 | -0.12(-1.49%) |
Aug 21, 2006 | 8.245 | 8.377 | 8.215 | 8.274 | 152,144 | +0.07(+0.83%) |
Aug 18, 2006 | 8.230 | 8.318 | 8.180 | 8.207 | 124,296 | +0.02(+0.25%) |
Aug 17, 2006 | 8.230 | 8.310 | 8.139 | 8.186 | 109,353 | -0.03(-0.36%) |
Aug 16, 2006 | 8.112 | 8.239 | 8.112 | 8.215 | 121,239 | +0.12(+1.45%) |
Aug 15, 2006 | 8.092 | 8.139 | 8.080 | 8.098 | 121,579 | +0.05(+0.66%) |
Aug 14, 2006 | 8.036 | 8.062 | 7.997 | 8.045 | 102,221 | +0.01(+0.07%) |
Aug 11, 2006 | 8.136 | 8.142 | 7.992 | 8.039 | 94,750 | -0.10(-1.19%) |
Aug 10, 2006 | 8.236 | 8.236 | 8.104 | 8.136 | 85,241 | -0.10(-1.22%) |
Aug 09, 2006 | 8.127 | 8.245 | 8.109 | 8.236 | 90,335 | +0.14(+1.78%) |
Aug 08, 2006 | 8.083 | 8.156 | 8.068 | 8.092 | 110,372 | -0.01(-0.11%) |
Aug 07, 2006 | 8.074 | 8.130 | 8.068 | 8.101 | 47,884 | +0.03(+0.40%) |
Aug 04, 2006 | 8.062 | 8.201 | 8.024 | 8.068 | 91,354 | +0.06(+0.70%) |
Aug 03, 2006 | 8.027 | 8.027 | 7.944 | 8.012 | 136,522 | -0.04(-0.48%) |
Aug 02, 2006 | 7.980 | 8.095 | 7.980 | 8.050 | 185,425 | +0.03(+0.37%) |
Aug 01, 2006 | 8.039 | 8.039 | 7.980 | 8.021 | 95,769 | -0.02(-0.29%) |
Jul 31, 2006 | 8.059 | 8.068 | 8.021 | 8.045 | 140,257 | +0.01(+0.11%) |
Jul 28, 2006 | 8.003 | 8.092 | 8.003 | 8.036 | 127,352 | +0.07(+0.89%) |
Jul 27, 2006 | 8.030 | 8.080 | 7.921 | 7.965 | 113,089 | -0.06(-0.81%) |
Jul 26, 2006 | 7.997 | 8.033 | 7.944 | 8.030 | 130,409 | +0.09(+1.07%) |
Jul 25, 2006 | 7.921 | 8.009 | 7.891 | 7.944 | 81,845 | +0.05(+0.67%) |
Jul 24, 2006 | 7.744 | 7.891 | 7.727 | 7.891 | 91,694 | +0.10(+1.32%) |
Jul 21, 2006 | 7.797 | 7.800 | 7.750 | 7.788 | 83,883 | -0.01(-0.11%) |
Jul 20, 2006 | 7.774 | 7.827 | 7.697 | 7.797 | 57,733 | +0.01(+0.15%) |
Jul 19, 2006 | 7.818 | 7.818 | 7.721 | 7.785 | 184,746 | +0.00(+0.00%) |
Jul 18, 2006 | 7.833 | 7.862 | 7.753 | 7.785 | 75,392 | -0.05(-0.60%) |
Jul 17, 2006 | 7.853 | 7.900 | 7.768 | 7.833 | 97,127 | -0.02(-0.26%) |
Jul 14, 2006 | 7.865 | 8.033 | 7.788 | 7.853 | 57,393 | +0.00(+0.04%) |
Jul 13, 2006 | 7.927 | 7.927 | 7.815 | 7.850 | 79,807 | -0.11(-1.37%) |
Jul 12, 2006 | 8.024 | 8.024 | 7.877 | 7.959 | 106,297 | -0.06(-0.81%) |
Jul 11, 2006 | 7.930 | 8.059 | 7.900 | 8.024 | 155,540 | +0.12(+1.53%) |
Jul 10, 2006 | 7.933 | 7.933 | 7.827 | 7.903 | 96,448 | -0.03(-0.37%) |
Jul 07, 2006 | 7.936 | 7.947 | 7.862 | 7.933 | 95,090 | +0.04(+0.52%) |
Jul 06, 2006 | 7.750 | 7.950 | 7.750 | 7.891 | 150,106 | +0.09(+1.13%) |
Jul 05, 2006 | 7.788 | 7.803 | 7.715 | 7.803 | 66,902 | -0.03(-0.38%) |
Jul 03, 2006 | 7.759 | 7.891 | 7.759 | 7.833 | 50,261 | +0.15(+1.92%) |
Jun 30, 2006 | 7.700 | 7.730 | 7.682 | 7.685 | 85,920 | +0.09(+1.24%) |
Jun 29, 2006 | 7.467 | 7.591 | 7.450 | 7.591 | 137,880 | +0.05(+0.70%) |
Jun 28, 2006 | 7.582 | 7.597 | 7.479 | 7.538 | 127,352 | -0.05(-0.70%) |
Jun 27, 2006 | 7.626 | 7.697 | 7.535 | 7.591 | 97,127 | +0.01(+0.12%) |
Jun 26, 2006 | 7.597 | 7.662 | 7.529 | 7.582 | 102,901 | -0.05(-0.62%) |
Jun 23, 2006 | 7.303 | 7.665 | 7.303 | 7.629 | 330,098 | +0.28(+3.85%) |
Jun 22, 2006 | 7.335 | 7.347 | 7.303 | 7.347 | 77,770 | +0.02(+0.28%) |
Jun 21, 2006 | 7.273 | 7.420 | 7.273 | 7.326 | 123,617 | -0.03(-0.44%) |
Jun 20, 2006 | 7.361 | 7.382 | 7.300 | 7.358 | 67,242 | -0.00(-0.04%) |
Jun 19, 2006 | 7.397 | 7.447 | 7.361 | 7.361 | 89,996 | -0.04(-0.48%) |
Jun 16, 2006 | 7.450 | 7.450 | 7.341 | 7.397 | 72,336 | -0.05(-0.71%) |
Jun 15, 2006 | 7.038 | 7.450 | 7.038 | 7.450 | 123,956 | +0.29(+4.12%) |
Jun 14, 2006 | 7.155 | 7.214 | 7.126 | 7.155 | 101,203 | -0.04(-0.49%) |
Jun 13, 2006 | 7.332 | 7.376 | 7.176 | 7.191 | 113,089 | -0.22(-2.94%) |
Jun 12, 2006 | 7.406 | 7.479 | 7.391 | 7.409 | 69,619 | -0.03(-0.36%) |
Jun 09, 2006 | 7.403 | 7.479 | 7.394 | 7.435 | 44,488 | +0.03(+0.36%) |
Jun 08, 2006 | 7.406 | 7.456 | 7.391 | 7.409 | 128,032 | -0.03(-0.36%) |
Jun 07, 2006 | 7.523 | 7.550 | 7.406 | 7.435 | 128,032 | -0.11(-1.48%) |
Jun 06, 2006 | 7.621 | 7.626 | 7.509 | 7.547 | 93,052 | -0.13(-1.69%) |
Jun 05, 2006 | 7.774 | 7.803 | 7.662 | 7.676 | 95,769 | -0.08(-0.99%) |
Jun 02, 2006 | 7.676 | 7.818 | 7.626 | 7.753 | 114,447 | +0.13(+1.66%) |
Jun 01, 2006 | 7.529 | 7.712 | 7.482 | 7.626 | 156,559 | +0.13(+1.77%) |
May 31, 2006 | 7.568 | 7.582 | 7.462 | 7.494 | 182,029 | -0.04(-0.51%) |
May 30, 2006 | 7.656 | 7.665 | 7.494 | 7.532 | 111,730 | -0.11(-1.43%) |
May 26, 2006 | 7.391 | 7.641 | 7.388 | 7.641 | 133,805 | +0.25(+3.43%) |
May 25, 2006 | 7.264 | 7.388 | 7.264 | 7.388 | 151,804 | +0.18(+2.53%) |
May 24, 2006 | 7.332 | 7.332 | 7.185 | 7.205 | 166,068 | -0.17(-2.32%) |
May 23, 2006 | 7.226 | 7.388 | 7.226 | 7.376 | 151,465 | +0.09(+1.21%) |
May 22, 2006 | 7.568 | 7.568 | 7.220 | 7.288 | 323,306 | -0.31(-4.07%) |
May 19, 2006 | 7.671 | 7.679 | 7.568 | 7.597 | 109,014 | -0.04(-0.58%) |
May 18, 2006 | 7.847 | 7.962 | 7.641 | 7.641 | 135,843 | -0.17(-2.19%) |
May 17, 2006 | 8.003 | 8.003 | 7.721 | 7.812 | 115,466 | -0.19(-2.39%) |
May 16, 2006 | 7.812 | 8.018 | 7.812 | 8.003 | 122,598 | +0.19(+2.49%) |
May 15, 2006 | 8.059 | 8.086 | 7.700 | 7.809 | 185,086 | -0.25(-3.14%) |
May 12, 2006 | 8.177 | 8.274 | 8.039 | 8.062 | 170,143 | -0.11(-1.33%) |
May 11, 2006 | 8.333 | 8.336 | 8.112 | 8.171 | 190,519 | -0.17(-2.01%) |
May 10, 2006 | 8.289 | 8.401 | 8.289 | 8.339 | 102,901 | +0.04(+0.53%) |
May 09, 2006 | 8.224 | 8.333 | 8.224 | 8.295 | 86,939 | +0.07(+0.90%) |
May 08, 2006 | 8.024 | 8.245 | 8.024 | 8.221 | 128,711 | +0.19(+2.38%) |
May 05, 2006 | 7.995 | 8.059 | 7.944 | 8.030 | 73,355 | +0.08(+1.00%) |
May 04, 2006 | 7.962 | 8.021 | 7.944 | 7.950 | 50,601 | -0.01(-0.11%) |
May 03, 2006 | 7.995 | 7.995 | 7.944 | 7.959 | 111,051 | -0.01(-0.11%) |
May 02, 2006 | 7.909 | 7.977 | 7.903 | 7.968 | 92,373 | +0.07(+0.89%) |
May 01, 2006 | 7.877 | 8.009 | 7.824 | 7.897 | 188,821 | +0.05(+0.64%) |
Apr 28, 2006 | 7.856 | 7.871 | 7.797 | 7.847 | 95,769 | +0.05(+0.64%) |
Apr 27, 2006 | 7.780 | 7.874 | 7.727 | 7.797 | 86,939 | -0.01(-0.11%) |
Apr 26, 2006 | 7.744 | 7.836 | 7.744 | 7.806 | 75,053 | +0.05(+0.65%) |
Apr 25, 2006 | 7.759 | 7.788 | 7.730 | 7.756 | 96,788 | +0.01(+0.08%) |
Apr 24, 2006 | 7.700 | 7.750 | 7.697 | 7.750 | 98,146 | -0.01(-0.11%) |
Apr 21, 2006 | 7.715 | 7.774 | 7.676 | 7.759 | 129,390 | +0.04(+0.53%) |
Apr 20, 2006 | 7.656 | 7.788 | 7.626 | 7.718 | 172,520 | +0.12(+1.63%) |
Apr 19, 2006 | 7.568 | 7.659 | 7.568 | 7.594 | 122,937 | +0.00(+0.04%) |
Apr 18, 2006 | 7.538 | 7.744 | 7.532 | 7.591 | 168,785 | +0.06(+0.82%) |
Apr 17, 2006 | 7.523 | 7.547 | 7.450 | 7.529 | 83,883 | +0.02(+0.27%) |
Apr 13, 2006 | 7.568 | 7.585 | 7.509 | 7.509 | 32,602 | -0.06(-0.78%) |
Apr 12, 2006 | 7.597 | 7.656 | 7.450 | 7.568 | 121,579 | +0.01(+0.20%) |
Apr 11, 2006 | 7.641 | 7.685 | 7.494 | 7.553 | 127,692 | -0.11(-1.50%) |
Apr 10, 2006 | 7.668 | 7.718 | 7.656 | 7.668 | 136,182 | -0.01(-0.12%) |
Apr 07, 2006 | 7.753 | 7.785 | 7.597 | 7.676 | 112,410 | -0.07(-0.91%) |
Apr 06, 2006 | 7.744 | 7.821 | 7.744 | 7.747 | 65,544 | -0.02(-0.30%) |
Apr 05, 2006 | 7.803 | 7.847 | 7.762 | 7.771 | 86,939 | -0.05(-0.60%) |
Apr 04, 2006 | 7.771 | 7.877 | 7.747 | 7.818 | 78,449 | +0.03(+0.38%) |
Apr 03, 2006 | 7.685 | 7.800 | 7.679 | 7.788 | 102,221 | +0.13(+1.73%) |
Mar 31, 2006 | 7.626 | 7.682 | 7.615 | 7.656 | 100,523 | +0.04(+0.54%) |
Mar 30, 2006 | 7.553 | 7.662 | 7.553 | 7.615 | 87,618 | +0.00(+0.04%) |
Mar 29, 2006 | 7.562 | 7.623 | 7.538 | 7.612 | 128,371 | +0.06(+0.74%) |
Mar 28, 2006 | 7.571 | 7.579 | 7.509 | 7.556 | 119,541 | +0.01(+0.16%) |
Mar 27, 2006 | 7.603 | 7.606 | 7.541 | 7.544 | 108,674 | -0.06(-0.77%) |
Mar 24, 2006 | 7.544 | 7.612 | 7.512 | 7.603 | 129,050 | +0.06(+0.86%) |
Mar 23, 2006 | 7.509 | 7.553 | 7.485 | 7.538 | 131,088 | +0.06(+0.79%) |
Mar 22, 2006 | 7.467 | 7.500 | 7.391 | 7.479 | 110,372 | -0.06(-0.74%) |
Mar 21, 2006 | 7.529 | 7.568 | 7.509 | 7.535 | 128,371 | -0.01(-0.16%) |
Mar 20, 2006 | 7.568 | 7.571 | 7.459 | 7.547 | 128,032 | +0.01(+0.12%) |
Mar 17, 2006 | 7.538 | 7.591 | 7.500 | 7.538 | 89,316 | +0.03(+0.39%) |
Mar 16, 2006 | 7.459 | 7.541 | 7.435 | 7.509 | 110,712 | +0.09(+1.27%) |
Mar 15, 2006 | 7.356 | 7.420 | 7.350 | 7.414 | 125,315 | +0.06(+0.88%) |
Mar 14, 2006 | 7.317 | 7.353 | 7.311 | 7.350 | 148,748 | +0.03(+0.44%) |
Mar 13, 2006 | 7.338 | 7.353 | 7.300 | 7.317 | 118,523 | -0.03(-0.44%) |
Mar 10, 2006 | 7.414 | 7.414 | 7.285 | 7.350 | 169,124 | -0.06(-0.87%) |
Mar 09, 2006 | 7.391 | 7.435 | 7.382 | 7.414 | 100,523 | +0.00(+0.00%) |
Mar 08, 2006 | 7.473 | 7.473 | 7.344 | 7.414 | 117,843 | -0.06(-0.79%) |
Mar 07, 2006 | 7.538 | 7.582 | 7.441 | 7.473 | 114,787 | -0.08(-1.05%) |
Mar 06, 2006 | 7.585 | 7.585 | 7.518 | 7.553 | 47,884 | -0.03(-0.43%) |
Mar 03, 2006 | 7.597 | 7.611 | 7.556 | 7.585 | 103,240 | -0.02(-0.27%) |
Mar 02, 2006 | 7.585 | 7.656 | 7.576 | 7.606 | 122,598 | +0.01(+0.12%) |
Mar 01, 2006 | 7.526 | 7.597 | 7.509 | 7.597 | 98,146 | +0.07(+0.90%) |
Feb 28, 2006 | 7.488 | 7.538 | 7.450 | 7.529 | 178,973 | +0.04(+0.55%) |
Feb 27, 2006 | 7.467 | 7.488 | 7.438 | 7.488 | 99,505 | +0.02(+0.28%) |
Feb 24, 2006 | 7.373 | 7.467 | 7.367 | 7.467 | 128,711 | +0.11(+1.56%) |
Feb 23, 2006 | 7.356 | 7.361 | 7.291 | 7.353 | 120,221 | +0.02(+0.32%) |
Feb 22, 2006 | 7.361 | 7.373 | 7.317 | 7.329 | 156,898 | -0.02(-0.24%) |
Feb 21, 2006 | 7.332 | 7.391 | 7.305 | 7.347 | 161,992 | +0.04(+0.60%) |
Feb 17, 2006 | 7.191 | 7.311 | 7.191 | 7.303 | 102,901 | +0.11(+1.60%) |
Feb 16, 2006 | 7.214 | 7.241 | 7.146 | 7.188 | 105,617 | -0.07(-0.93%) |
Feb 15, 2006 | 7.146 | 7.273 | 7.126 | 7.255 | 219,386 | +0.12(+1.73%) |
Feb 14, 2006 | 7.126 | 7.135 | 7.067 | 7.132 | 248,253 | +0.01(+0.08%) |
Feb 13, 2006 | 7.126 | 7.179 | 7.085 | 7.126 | 288,666 | -0.15(-2.02%) |
Feb 10, 2006 | 7.400 | 7.400 | 7.232 | 7.273 | 128,711 | -0.11(-1.44%) |
Feb 09, 2006 | 7.417 | 7.450 | 7.367 | 7.379 | 83,203 | -0.01(-0.16%) |
Feb 08, 2006 | 7.447 | 7.465 | 7.364 | 7.391 | 125,654 | -0.08(-1.10%) |
Feb 07, 2006 | 7.494 | 7.494 | 7.397 | 7.473 | 114,787 | +0.02(+0.28%) |
Feb 06, 2006 | 7.509 | 7.538 | 7.450 | 7.453 | 138,899 | -0.06(-0.86%) |
Feb 03, 2006 | 7.544 | 7.544 | 7.467 | 7.518 | 114,787 | -0.01(-0.16%) |
Feb 02, 2006 | 7.626 | 7.641 | 7.512 | 7.529 | 105,617 | -0.09(-1.12%) |
Feb 01, 2006 | 7.612 | 7.638 | 7.553 | 7.615 | 110,372 | -0.01(-0.15%) |
Jan 31, 2006 | 7.682 | 7.685 | 7.597 | 7.626 | 106,976 | -0.04(-0.58%) |
Jan 30, 2006 | 7.626 | 7.685 | 7.597 | 7.671 | 155,200 | +0.06(+0.77%) |
Jan 27, 2006 | 7.565 | 7.650 | 7.556 | 7.612 | 162,332 | +0.06(+0.74%) |
Jan 26, 2006 | 7.550 | 7.562 | 7.465 | 7.556 | 169,124 | +0.02(+0.27%) |
Jan 25, 2006 | 7.529 | 7.550 | 7.488 | 7.535 | 173,539 | +0.04(+0.47%) |
Jan 24, 2006 | 7.479 | 7.565 | 7.470 | 7.500 | 151,465 | +0.01(+0.20%) |
Jan 23, 2006 | 7.459 | 7.488 | 7.426 | 7.485 | 112,749 | +0.01(+0.08%) |
Jan 20, 2006 | 7.553 | 7.585 | 7.479 | 7.479 | 99,505 | -0.03(-0.39%) |
Jan 19, 2006 | 7.456 | 7.582 | 7.421 | 7.509 | 116,825 | +0.09(+1.19%) |
Jan 18, 2006 | 7.370 | 7.435 | 7.332 | 7.420 | 184,406 | -0.02(-0.24%) |
Jan 17, 2006 | 7.323 | 7.476 | 7.320 | 7.438 | 134,484 | +0.14(+1.90%) |
Jan 13, 2006 | 7.406 | 7.447 | 7.294 | 7.300 | 120,900 | -0.09(-1.20%) |
Jan 12, 2006 | 7.400 | 7.400 | 7.361 | 7.388 | 116,145 | +0.00(+0.00%) |
Jan 11, 2006 | 7.347 | 7.400 | 7.347 | 7.388 | 94,410 | +0.04(+0.48%) |
Jan 10, 2006 | 7.385 | 7.414 | 7.332 | 7.353 | 105,278 | -0.05(-0.72%) |
Jan 09, 2006 | 7.473 | 7.473 | 7.361 | 7.406 | 209,198 | -0.04(-0.55%) |
Jan 06, 2006 | 7.465 | 7.509 | 7.382 | 7.447 | 167,766 | +0.01(+0.16%) |
Jan 05, 2006 | 7.361 | 7.476 | 7.361 | 7.435 | 158,596 | +0.09(+1.20%) |
Jan 04, 2006 | 7.391 | 7.409 | 7.305 | 7.347 | 80,826 | -0.03(-0.40%) |
Jan 03, 2006 | 7.358 | 7.376 | 7.305 | 7.376 | 160,294 | +0.01(+0.08%) |
Dec 30, 2005 | 7.350 | 7.376 | 7.303 | 7.370 | 83,543 | +0.00(+0.04%) |
Dec 29, 2005 | 7.300 | 7.391 | 7.297 | 7.367 | 156,559 | +0.06(+0.81%) |
Dec 28, 2005 | 7.347 | 7.347 | 7.273 | 7.308 | 143,993 | -0.01(-0.20%) |
Dec 27, 2005 | 7.291 | 7.370 | 7.291 | 7.323 | 129,390 | +0.04(+0.57%) |
Dec 23, 2005 | 7.288 | 7.335 | 7.223 | 7.282 | 159,955 | +0.01(+0.12%) |
Dec 22, 2005 | 7.385 | 7.403 | 7.223 | 7.273 | 205,462 | -0.05(-0.72%) |
Dec 21, 2005 | 7.308 | 7.332 | 7.214 | 7.326 | 250,630 | +0.03(+0.36%) |
Dec 20, 2005 | 7.270 | 7.305 | 7.170 | 7.300 | 169,124 | -0.00(-0.04%) |
Dec 19, 2005 | 7.102 | 7.303 | 7.102 | 7.303 | 147,389 | +0.06(+0.81%) |
Dec 16, 2005 | 7.179 | 7.270 | 7.170 | 7.244 | 179,992 | +0.09(+1.23%) |
Dec 15, 2005 | 7.114 | 7.185 | 7.114 | 7.155 | 164,370 | +0.05(+0.70%) |
Dec 14, 2005 | 7.093 | 7.141 | 7.076 | 7.105 | 203,425 | +0.02(+0.33%) |
Dec 13, 2005 | 7.067 | 7.099 | 7.040 | 7.082 | 121,239 | +0.03(+0.46%) |
Dec 12, 2005 | 7.105 | 7.126 | 6.990 | 7.049 | 198,330 | -0.04(-0.54%) |
Dec 09, 2005 | 7.073 | 7.138 | 7.073 | 7.088 | 103,919 | +0.01(+0.21%) |
Dec 08, 2005 | 7.132 | 7.199 | 7.073 | 7.073 | 110,032 | -0.07(-0.99%) |
Dec 07, 2005 | 7.135 | 7.170 | 7.111 | 7.144 | 68,940 | +0.01(+0.12%) |
Dec 06, 2005 | 7.070 | 7.141 | 7.070 | 7.135 | 102,561 | +0.05(+0.75%) |
Dec 05, 2005 | 7.096 | 7.141 | 7.076 | 7.082 | 41,092 | +0.01(+0.12%) |
Dec 02, 2005 | 7.029 | 7.141 | 7.029 | 7.073 | 84,222 | +0.04(+0.50%) |
Dec 01, 2005 | 6.990 | 7.038 | 6.967 | 7.038 | 100,523 | +0.06(+0.84%) |
Nov 30, 2005 | 6.955 | 6.979 | 6.940 | 6.979 | 114,787 | +0.04(+0.64%) |
Nov 29, 2005 | 6.979 | 6.990 | 6.920 | 6.934 | 120,221 | -0.04(-0.55%) |
Nov 28, 2005 | 7.020 | 7.032 | 6.949 | 6.973 | 76,072 | -0.03(-0.42%) |
Nov 25, 2005 | 7.023 | 7.052 | 6.987 | 7.002 | 31,923 | +0.01(+0.20%) |
Nov 23, 2005 | 6.987 | 7.052 | 6.970 | 6.988 | 121,919 | +0.02(+0.35%) |
Nov 22, 2005 | 6.905 | 7.002 | 6.905 | 6.964 | 126,334 | +0.04(+0.51%) |
Nov 21, 2005 | 6.893 | 6.946 | 6.861 | 6.929 | 170,822 | -0.07(-1.05%) |
Nov 18, 2005 | 7.067 | 7.096 | 6.921 | 7.002 | 149,767 | -0.07(-0.96%) |
Nov 17, 2005 | 6.993 | 7.120 | 6.982 | 7.070 | 116,825 | +0.08(+1.18%) |
Nov 16, 2005 | 6.943 | 6.987 | 6.917 | 6.987 | 132,786 | +0.03(+0.47%) |
Nov 15, 2005 | 6.884 | 6.990 | 6.837 | 6.955 | 141,276 | +0.06(+0.90%) |
Nov 14, 2005 | 7.040 | 7.040 | 6.893 | 6.893 | 138,559 | -0.13(-1.80%) |
Nov 11, 2005 | 7.052 | 7.091 | 7.002 | 7.020 | 140,937 | -0.03(-0.42%) |
Nov 10, 2005 | 7.117 | 7.129 | 7.023 | 7.049 | 95,769 | -0.05(-0.71%) |
Nov 09, 2005 | 7.135 | 7.141 | 7.099 | 7.099 | 129,730 | -0.04(-0.58%) |
Nov 08, 2005 | 7.096 | 7.152 | 7.073 | 7.141 | 207,500 | +0.00(+0.00%) |
Nov 07, 2005 | 7.152 | 7.158 | 7.096 | 7.141 | 170,822 | -0.01(-0.16%) |
Nov 04, 2005 | 7.108 | 7.152 | 7.067 | 7.152 | 163,690 | +0.03(+0.37%) |
Nov 03, 2005 | 6.999 | 7.149 | 6.999 | 7.126 | 156,559 | +0.12(+1.72%) |
Nov 02, 2005 | 6.870 | 7.135 | 6.861 | 7.005 | 295,458 | +0.13(+1.93%) |
Nov 01, 2005 | 6.814 | 6.887 | 6.784 | 6.873 | 178,973 | +0.06(+0.86%) |
Oct 31, 2005 | 6.728 | 6.820 | 6.714 | 6.814 | 140,937 | +0.11(+1.71%) |
Oct 28, 2005 | 6.669 | 6.699 | 6.581 | 6.699 | 87,279 | +0.03(+0.44%) |
Oct 27, 2005 | 6.711 | 6.714 | 6.652 | 6.669 | 61,808 | -0.03(-0.48%) |
Oct 26, 2005 | 6.699 | 6.761 | 6.681 | 6.702 | 103,580 | +0.01(+0.09%) |
Oct 25, 2005 | 6.672 | 6.696 | 6.628 | 6.696 | 172,520 | +0.01(+0.22%) |
Oct 24, 2005 | 6.596 | 6.681 | 6.569 | 6.681 | 101,542 | +0.09(+1.43%) |
Oct 21, 2005 | 6.681 | 6.684 | 6.540 | 6.587 | 223,801 | -0.09(-1.32%) |
Oct 20, 2005 | 6.702 | 6.714 | 6.611 | 6.675 | 168,785 | -0.07(-1.00%) |
Oct 19, 2005 | 6.655 | 6.743 | 6.625 | 6.743 | 195,614 | +0.04(+0.66%) |
Oct 18, 2005 | 6.731 | 6.817 | 6.690 | 6.699 | 217,348 | -0.04(-0.61%) |
Oct 17, 2005 | 6.699 | 6.740 | 6.681 | 6.740 | 112,070 | +0.06(+0.88%) |
Oct 14, 2005 | 6.493 | 6.699 | 6.493 | 6.681 | 135,163 | +0.22(+3.37%) |
Oct 13, 2005 | 6.537 | 6.537 | 6.449 | 6.463 | 188,482 | -0.09(-1.35%) |
Oct 12, 2005 | 6.658 | 6.684 | 6.552 | 6.552 | 127,352 | -0.12(-1.85%) |
Oct 11, 2005 | 6.616 | 6.696 | 6.616 | 6.675 | 109,693 | +0.04(+0.58%) |
Oct 10, 2005 | 6.678 | 6.681 | 6.622 | 6.637 | 55,695 | +0.01(+0.22%) |
Oct 07, 2005 | 6.537 | 6.640 | 6.537 | 6.623 | 177,275 | +0.12(+1.77%) |
Oct 06, 2005 | 6.764 | 6.767 | 6.508 | 6.508 | 216,330 | -0.28(-4.16%) |
Oct 05, 2005 | 6.920 | 6.926 | 6.790 | 6.790 | 208,179 | -0.14(-1.96%) |
Oct 04, 2005 | 6.985 | 7.049 | 6.923 | 6.926 | 188,482 | -0.05(-0.76%) |