Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Sep 01, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 29, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 7.475 | 7.556 | 7.453 | 7.502 | 1,680,861 | -0.09(-1.18%) |
Aug 02, 2006 | 7.565 | 7.624 | 7.565 | 7.592 | 1,299,676 | +0.07(+0.93%) |
Aug 01, 2006 | 7.536 | 7.550 | 7.442 | 7.523 | 4,321,134 | -0.07(-0.89%) |
Jul 31, 2006 | 7.543 | 7.608 | 7.527 | 7.590 | 1,538,973 | +0.01(+0.15%) |
Jul 28, 2006 | 7.466 | 7.615 | 7.466 | 7.579 | 2,447,678 | +0.10(+1.32%) |
Jul 27, 2006 | 7.552 | 7.608 | 7.444 | 7.480 | 2,131,878 | +0.06(+0.82%) |
Jul 26, 2006 | 7.462 | 7.493 | 7.386 | 7.419 | 1,915,710 | -0.00(-0.06%) |
Jul 25, 2006 | 7.460 | 7.464 | 7.356 | 7.424 | 914,932 | -0.06(-0.78%) |
Jul 24, 2006 | 7.397 | 7.518 | 7.390 | 7.482 | 555,097 | +0.09(+1.22%) |
Jul 21, 2006 | 7.394 | 7.442 | 7.386 | 7.392 | 413,654 | -0.02(-0.24%) |
Jul 20, 2006 | 7.437 | 7.478 | 7.408 | 7.410 | 1,661,735 | +0.09(+1.17%) |
Jul 19, 2006 | 7.190 | 7.359 | 7.190 | 7.325 | 10,094,507 | +0.11(+1.59%) |
Jul 18, 2006 | 7.287 | 7.300 | 7.149 | 7.210 | 5,519,842 | -0.04(-0.62%) |
Jul 17, 2006 | 7.136 | 7.271 | 7.107 | 7.255 | 8,406,529 | -0.03(-0.40%) |
Jul 14, 2006 | 7.347 | 7.365 | 7.253 | 7.284 | 2,266,649 | -0.04(-0.55%) |
Jul 13, 2006 | 7.361 | 7.406 | 7.298 | 7.325 | 558,656 | -0.15(-1.99%) |
Jul 12, 2006 | 7.545 | 7.570 | 7.457 | 7.473 | 656,954 | -0.09(-1.16%) |
Jul 11, 2006 | 7.516 | 7.563 | 7.437 | 7.561 | 611,586 | +0.04(+0.60%) |
Jul 10, 2006 | 7.570 | 7.570 | 7.493 | 7.516 | 741,464 | -0.01(-0.12%) |
Jul 07, 2006 | 7.581 | 7.597 | 7.502 | 7.525 | 1,970,864 | -0.13(-1.67%) |
Jul 06, 2006 | 7.646 | 7.680 | 7.637 | 7.653 | 651,172 | -0.05(-0.64%) |
Jul 05, 2006 | 7.725 | 7.734 | 7.642 | 7.703 | 824,640 | -0.19(-2.39%) |
Jul 03, 2006 | 7.871 | 7.932 | 7.860 | 7.891 | 745,912 | +0.04(+0.54%) |
Jun 30, 2006 | 7.851 | 7.873 | 7.788 | 7.849 | 2,389,411 | +0.06(+0.81%) |
Jun 29, 2006 | 7.631 | 7.792 | 7.628 | 7.786 | 3,089,065 | +0.24(+3.16%) |
Jun 28, 2006 | 7.556 | 7.565 | 7.482 | 7.547 | 2,672,297 | +0.03(+0.45%) |
Jun 27, 2006 | 7.619 | 7.642 | 7.507 | 7.514 | 1,597,685 | -0.09(-1.12%) |
Jun 26, 2006 | 7.595 | 7.608 | 7.552 | 7.599 | 1,233,847 | -0.02(-0.30%) |
Jun 23, 2006 | 7.644 | 7.669 | 7.608 | 7.622 | 486,600 | -0.15(-1.94%) |
Jun 22, 2006 | 7.759 | 7.772 | 7.682 | 7.772 | 549,760 | -0.07(-0.89%) |
Jun 21, 2006 | 7.770 | 7.905 | 7.770 | 7.842 | 832,201 | +0.11(+1.42%) |
Jun 20, 2006 | 7.729 | 7.788 | 7.709 | 7.732 | 908,705 | +0.03(+0.38%) |
Jun 19, 2006 | 7.741 | 7.779 | 7.644 | 7.703 | 971,421 | +0.01(+0.09%) |
Jun 16, 2006 | 7.676 | 7.723 | 7.622 | 7.696 | 1,079,505 | +0.04(+0.47%) |
Jun 15, 2006 | 7.583 | 7.678 | 7.568 | 7.660 | 737,461 | +0.08(+1.07%) |
Jun 14, 2006 | 7.696 | 7.716 | 7.500 | 7.579 | 1,709,772 | -0.03(-0.35%) |
Jun 13, 2006 | 7.685 | 7.774 | 7.565 | 7.606 | 672,077 | -0.19(-2.45%) |
Jun 12, 2006 | 7.882 | 7.912 | 7.783 | 7.797 | 588,012 | -0.06(-0.74%) |
Jun 09, 2006 | 7.979 | 8.006 | 7.855 | 7.855 | 541,754 | -0.04(-0.57%) |
Jun 08, 2006 | 7.833 | 7.907 | 7.756 | 7.900 | 1,190,257 | -0.11(-1.43%) |
Jun 07, 2006 | 8.055 | 8.096 | 8.004 | 8.015 | 937,617 | -0.01(-0.17%) |
Jun 06, 2006 | 8.051 | 8.060 | 7.943 | 8.029 | 881,128 | -0.08(-1.03%) |
Jun 05, 2006 | 8.276 | 8.276 | 8.105 | 8.112 | 1,557,654 | -0.21(-2.49%) |
Jun 02, 2006 | 8.321 | 8.350 | 8.262 | 8.319 | 1,409,539 | +0.10(+1.23%) |
Jun 01, 2006 | 8.107 | 8.229 | 8.064 | 8.217 | 1,677,302 | +0.14(+1.78%) |
May 31, 2006 | 8.049 | 8.094 | 7.984 | 8.073 | 1,947,290 | +0.01(+0.17%) |
May 30, 2006 | 8.197 | 8.197 | 8.040 | 8.060 | 1,345,934 | -0.14(-1.73%) |
May 26, 2006 | 8.136 | 8.204 | 8.080 | 8.202 | 2,077,168 | +0.20(+2.50%) |
May 25, 2006 | 7.971 | 8.029 | 7.941 | 8.002 | 2,924,938 | +0.04(+0.45%) |
May 24, 2006 | 7.963 | 7.966 | 7.774 | 7.966 | 2,696,761 | +0.01(+0.14%) |
May 23, 2006 | 7.952 | 8.078 | 7.939 | 7.954 | 913,153 | -0.05(-0.67%) |
May 22, 2006 | 7.977 | 8.033 | 7.930 | 8.008 | 1,113,309 | -0.03(-0.42%) |
May 19, 2006 | 8.020 | 8.042 | 7.934 | 8.042 | 1,565,215 | +0.07(+0.82%) |
May 18, 2006 | 8.029 | 8.071 | 7.968 | 7.977 | 1,405,536 | +0.03(+0.37%) |
May 17, 2006 | 8.258 | 8.364 | 7.914 | 7.948 | 2,746,577 | -0.09(-1.09%) |
May 16, 2006 | 8.031 | 8.046 | 7.975 | 8.035 | 986,544 | +0.12(+1.53%) |
May 15, 2006 | 7.889 | 8.006 | 7.871 | 7.914 | 1,119,536 | -0.16(-1.98%) |
May 12, 2006 | 8.175 | 8.208 | 8.051 | 8.073 | 1,353,940 | -0.12(-1.51%) |
May 11, 2006 | 8.296 | 8.310 | 8.190 | 8.197 | 2,005,112 | -0.10(-1.17%) |
May 10, 2006 | 8.238 | 8.386 | 8.238 | 8.294 | 4,987,429 | +0.25(+3.10%) |
May 09, 2006 | 8.024 | 8.078 | 8.008 | 8.044 | 1,607,025 | +0.09(+1.10%) |
May 08, 2006 | 7.934 | 7.968 | 7.905 | 7.957 | 1,479,816 | -0.11(-1.37%) |
May 05, 2006 | 7.984 | 8.067 | 7.966 | 8.067 | 2,345,377 | +0.26(+3.28%) |
May 04, 2006 | 7.813 | 7.869 | 7.777 | 7.810 | 2,803,955 | +0.02(+0.26%) |
May 03, 2006 | 7.790 | 7.810 | 7.689 | 7.790 | 1,122,204 | -0.15(-1.92%) |
May 02, 2006 | 7.912 | 7.959 | 7.891 | 7.943 | 1,796,061 | +0.10(+1.29%) |
May 01, 2006 | 8.087 | 8.109 | 7.813 | 7.842 | 1,015,900 | -0.37(-4.52%) |
Apr 28, 2006 | 8.114 | 8.220 | 8.109 | 8.213 | 1,399,309 | +0.05(+0.63%) |
Apr 27, 2006 | 7.981 | 8.172 | 7.977 | 8.161 | 1,904,590 | +0.07(+0.86%) |
Apr 26, 2006 | 8.094 | 8.118 | 8.004 | 8.091 | 1,298,786 | +0.15(+1.84%) |
Apr 25, 2006 | 8.031 | 8.053 | 7.900 | 7.945 | 1,068,385 | +0.02(+0.20%) |
Apr 24, 2006 | 7.954 | 7.959 | 7.882 | 7.930 | 1,208,939 | -0.03(-0.37%) |
Apr 21, 2006 | 7.945 | 7.993 | 7.905 | 7.959 | 1,914,820 | +0.05(+0.65%) |
Apr 20, 2006 | 7.898 | 7.948 | 7.860 | 7.907 | 2,697,206 | +0.20(+2.54%) |
Apr 19, 2006 | 7.610 | 7.734 | 7.590 | 7.712 | 1,897,473 | +0.02(+0.23%) |
Apr 18, 2006 | 7.613 | 7.694 | 7.595 | 7.694 | 3,291,000 | +0.04(+0.50%) |
Apr 17, 2006 | 7.565 | 7.660 | 7.565 | 7.655 | 1,086,177 | +0.08(+1.10%) |
Apr 13, 2006 | 7.604 | 7.590 | 7.541 | 7.572 | 1,273,878 | -0.03(-0.41%) |
Apr 12, 2006 | 7.660 | 7.667 | 7.565 | 7.604 | 1,397,974 | -0.08(-1.02%) |
Apr 11, 2006 | 7.813 | 7.813 | 7.678 | 7.682 | 928,721 | -0.15(-1.87%) |
Apr 10, 2006 | 7.815 | 7.862 | 7.801 | 7.828 | 1,030,578 | +0.04(+0.52%) |
Apr 07, 2006 | 7.788 | 7.815 | 7.734 | 7.788 | 1,471,365 | -0.06(-0.80%) |
Apr 06, 2006 | 7.804 | 7.867 | 7.788 | 7.851 | 827,754 | -0.03(-0.43%) |
Apr 05, 2006 | 7.918 | 7.952 | 7.828 | 7.885 | 979,872 | +0.02(+0.23%) |
Apr 04, 2006 | 7.826 | 7.880 | 7.801 | 7.867 | 1,440,229 | +0.11(+1.42%) |
Apr 03, 2006 | 7.680 | 7.759 | 7.671 | 7.756 | 2,938,282 | +0.07(+0.88%) |
Mar 31, 2006 | 7.727 | 7.734 | 7.669 | 7.689 | 745,912 | -0.08(-1.01%) |
Mar 30, 2006 | 7.714 | 7.810 | 7.712 | 7.768 | 1,490,491 | +0.00(+0.00%) |
Mar 29, 2006 | 7.698 | 7.792 | 7.685 | 7.768 | 1,188,478 | +0.13(+1.71%) |
Mar 28, 2006 | 7.707 | 7.729 | 7.631 | 7.637 | 914,932 | -0.13(-1.65%) |
Mar 27, 2006 | 7.783 | 7.815 | 7.747 | 7.765 | 2,073,610 | -0.13(-1.62%) |
Mar 24, 2006 | 7.828 | 7.918 | 7.817 | 7.894 | 2,624,705 | +0.11(+1.44%) |
Mar 23, 2006 | 7.846 | 7.889 | 7.763 | 7.781 | 1,262,313 | -0.07(-0.92%) |
Mar 22, 2006 | 7.831 | 7.885 | 7.817 | 7.853 | 2,008,671 | +0.09(+1.16%) |
Mar 21, 2006 | 7.606 | 7.794 | 7.561 | 7.763 | 9,650,606 | +0.17(+2.28%) |
Mar 20, 2006 | 7.588 | 7.606 | 7.545 | 7.590 | 785,498 | -0.04(-0.56%) |
Mar 17, 2006 | 7.543 | 7.633 | 7.527 | 7.633 | 2,095,405 | +0.11(+1.49%) |
Mar 16, 2006 | 7.500 | 7.541 | 7.473 | 7.520 | 1,699,542 | +0.09(+1.15%) |
Mar 15, 2006 | 7.406 | 7.439 | 7.354 | 7.435 | 2,157,675 | -0.04(-0.48%) |
Mar 14, 2006 | 7.442 | 7.473 | 7.419 | 7.471 | 1,710,217 | -0.03(-0.36%) |
Mar 13, 2006 | 7.500 | 7.520 | 7.451 | 7.498 | 2,113,641 | +0.05(+0.63%) |
Mar 10, 2006 | 7.217 | 7.464 | 7.217 | 7.451 | 2,704,322 | +0.26(+3.63%) |
Mar 09, 2006 | 7.131 | 7.228 | 7.131 | 7.190 | 1,476,257 | +0.14(+2.01%) |
Mar 08, 2006 | 7.035 | 7.075 | 6.988 | 7.048 | 1,269,430 | -0.01(-0.16%) |
Mar 07, 2006 | 7.082 | 7.122 | 7.035 | 7.060 | 2,775,933 | -0.05(-0.73%) |
Mar 06, 2006 | 7.170 | 7.194 | 7.071 | 7.111 | 1,745,800 | +0.16(+2.23%) |
Mar 03, 2006 | 6.812 | 7.026 | 6.778 | 6.956 | 1,760,923 | +0.04(+0.62%) |
Mar 02, 2006 | 6.904 | 6.954 | 6.866 | 6.913 | 1,402,422 | -0.02(-0.32%) |
Mar 01, 2006 | 6.866 | 6.947 | 6.844 | 6.936 | 7,691,752 | +0.16(+2.32%) |
Feb 28, 2006 | 6.763 | 6.841 | 6.736 | 6.778 | 4,742,794 | +0.02(+0.23%) |
Feb 27, 2006 | 6.778 | 6.785 | 6.745 | 6.763 | 613,365 | +0.04(+0.67%) |
Feb 24, 2006 | 6.662 | 6.727 | 6.657 | 6.718 | 813,075 | +0.01(+0.17%) |
Feb 23, 2006 | 6.743 | 6.745 | 6.686 | 6.707 | 1,094,183 | -0.12(-1.78%) |
Feb 22, 2006 | 6.763 | 6.835 | 6.758 | 6.828 | 1,147,113 | +0.09(+1.30%) |
Feb 21, 2006 | 6.778 | 6.790 | 6.704 | 6.740 | 1,838,761 | -0.14(-2.09%) |
Feb 17, 2006 | 6.796 | 6.893 | 6.787 | 6.884 | 754,808 | +0.00(+0.07%) |
Feb 16, 2006 | 6.830 | 6.884 | 6.801 | 6.880 | 763,704 | +0.04(+0.53%) |
Feb 15, 2006 | 6.846 | 6.900 | 6.805 | 6.844 | 941,620 | -0.04(-0.56%) |
Feb 14, 2006 | 6.749 | 6.893 | 6.745 | 6.882 | 1,826,752 | +0.07(+1.09%) |
Feb 13, 2006 | 6.844 | 6.844 | 6.767 | 6.808 | 3,108,191 | -0.15(-2.10%) |
Feb 10, 2006 | 7.057 | 7.057 | 6.895 | 6.954 | 2,284,885 | -0.10(-1.47%) |
Feb 09, 2006 | 7.055 | 7.093 | 7.046 | 7.057 | 1,721,781 | +0.09(+1.23%) |
Feb 08, 2006 | 6.972 | 6.992 | 6.904 | 6.972 | 2,754,583 | +0.06(+0.81%) |
Feb 07, 2006 | 6.958 | 6.983 | 6.900 | 6.916 | 1,949,958 | +0.07(+0.95%) |
Feb 06, 2006 | 6.803 | 6.895 | 6.790 | 6.850 | 2,518,845 | -0.04(-0.65%) |
Feb 03, 2006 | 6.895 | 6.947 | 6.862 | 6.895 | 1,054,596 | -0.11(-1.57%) |
Feb 02, 2006 | 7.098 | 7.104 | 6.985 | 7.006 | 913,153 | -0.17(-2.41%) |
Feb 01, 2006 | 7.091 | 7.206 | 7.075 | 7.179 | 1,271,209 | +0.14(+1.98%) |
Jan 31, 2006 | 7.015 | 7.071 | 7.001 | 7.039 | 705,436 | -0.06(-0.85%) |
Jan 30, 2006 | 7.102 | 7.118 | 7.066 | 7.100 | 1,063,047 | -0.03(-0.38%) |
Jan 27, 2006 | 7.217 | 7.242 | 7.107 | 7.127 | 2,300,453 | -0.10(-1.43%) |
Jan 26, 2006 | 7.239 | 7.271 | 7.179 | 7.230 | 2,546,422 | +0.18(+2.49%) |
Jan 25, 2006 | 7.048 | 7.089 | 7.030 | 7.055 | 1,230,733 | +0.03(+0.38%) |
Jan 24, 2006 | 7.028 | 7.066 | 6.997 | 7.028 | 1,103,968 | +0.04(+0.61%) |
Jan 23, 2006 | 7.010 | 7.024 | 6.954 | 6.985 | 8,045,804 | +0.13(+1.94%) |
Jan 20, 2006 | 6.979 | 6.979 | 6.846 | 6.853 | 1,682,195 | -0.15(-2.09%) |
Jan 19, 2006 | 6.949 | 7.042 | 6.940 | 6.999 | 2,641,607 | +0.06(+0.81%) |
Jan 18, 2006 | 6.949 | 6.988 | 6.886 | 6.943 | 1,590,568 | -0.06(-0.87%) |
Jan 17, 2006 | 6.983 | 7.017 | 6.970 | 7.003 | 2,419,212 | -0.07(-1.02%) |
Jan 13, 2006 | 7.037 | 7.086 | 7.030 | 7.075 | 1,107,082 | -0.07(-0.94%) |
Jan 12, 2006 | 7.116 | 7.190 | 7.091 | 7.143 | 1,232,957 | -0.06(-0.87%) |
Jan 11, 2006 | 7.206 | 7.266 | 7.179 | 7.206 | 3,605,911 | +0.02(+0.25%) |
Jan 10, 2006 | 7.194 | 7.199 | 7.158 | 7.188 | 963,859 | -0.05(-0.71%) |
Jan 09, 2006 | 7.235 | 7.271 | 7.212 | 7.239 | 1,372,621 | -0.01(-0.19%) |
Jan 06, 2006 | 7.183 | 7.266 | 7.172 | 7.253 | 1,329,477 | +0.09(+1.26%) |
Jan 05, 2006 | 7.219 | 7.224 | 7.163 | 7.163 | 6,487,705 | -0.11(-1.48%) |
Jan 04, 2006 | 7.226 | 7.289 | 7.215 | 7.271 | 1,464,693 | +0.08(+1.13%) |
Jan 03, 2006 | 7.111 | 7.217 | 7.048 | 7.190 | 3,373,286 | +0.13(+1.85%) |
Dec 30, 2005 | 7.028 | 7.071 | 7.001 | 7.060 | 741,909 | -0.08(-1.10%) |
Dec 29, 2005 | 7.120 | 7.170 | 7.107 | 7.138 | 640,942 | +0.02(+0.28%) |
Dec 28, 2005 | 7.154 | 7.165 | 7.093 | 7.118 | 532,413 | +0.05(+0.70%) |
Dec 27, 2005 | 7.098 | 7.127 | 7.062 | 7.069 | 516,845 | +0.04(+0.64%) |
Dec 23, 2005 | 7.010 | 7.035 | 6.992 | 7.024 | 4,652,947 | -0.02(-0.32%) |
Dec 22, 2005 | 7.033 | 7.046 | 7.001 | 7.046 | 586,233 | +0.00(+0.00%) |
Dec 21, 2005 | 7.042 | 7.066 | 7.021 | 7.046 | 4,241,961 | +0.02(+0.22%) |
Dec 20, 2005 | 7.100 | 7.100 | 7.019 | 7.030 | 1,512,285 | -0.07(-0.98%) |
Dec 19, 2005 | 7.116 | 7.134 | 7.095 | 7.100 | 1,201,822 | -0.06(-0.85%) |
Dec 16, 2005 | 7.131 | 7.179 | 7.125 | 7.161 | 2,160,344 | +0.08(+1.18%) |
Dec 15, 2005 | 7.098 | 7.102 | 7.035 | 7.077 | 5,749,354 | +0.04(+0.64%) |
Dec 14, 2005 | 6.992 | 7.042 | 6.990 | 7.033 | 1,737,794 | -0.04(-0.57%) |
Dec 13, 2005 | 7.021 | 7.093 | 6.985 | 7.073 | 2,694,982 | +0.11(+1.52%) |
Dec 12, 2005 | 6.945 | 7.003 | 6.931 | 6.967 | 2,455,240 | +0.28(+4.13%) |
Dec 09, 2005 | 6.686 | 6.716 | 6.653 | 6.691 | 779,716 | +0.06(+0.95%) |
Dec 08, 2005 | 6.594 | 6.680 | 6.578 | 6.628 | 1,375,290 | +0.02(+0.34%) |
Dec 07, 2005 | 6.626 | 6.630 | 6.583 | 6.605 | 817,079 | -0.04(-0.58%) |
Dec 06, 2005 | 6.614 | 6.680 | 6.601 | 6.644 | 1,623,483 | +0.00(+0.03%) |
Dec 05, 2005 | 6.684 | 6.704 | 6.592 | 6.641 | 1,114,198 | -0.05(-0.71%) |
Dec 02, 2005 | 6.635 | 6.695 | 6.596 | 6.689 | 1,260,089 | +0.00(+0.00%) |
Dec 01, 2005 | 6.646 | 6.693 | 6.608 | 6.689 | 2,540,640 | +0.18(+2.76%) |
Nov 30, 2005 | 6.549 | 6.565 | 6.504 | 6.509 | 1,345,489 | -0.09(-1.30%) |
Nov 29, 2005 | 6.628 | 6.644 | 6.572 | 6.594 | 1,579,004 | -0.01(-0.20%) |
Nov 28, 2005 | 6.594 | 6.617 | 6.558 | 6.608 | 1,451,794 | +0.01(+0.14%) |
Nov 25, 2005 | 6.610 | 6.614 | 6.565 | 6.599 | 927,386 | +0.03(+0.41%) |
Nov 23, 2005 | 6.531 | 6.599 | 6.500 | 6.572 | 8,655,611 | +0.01(+0.17%) |
Nov 22, 2005 | 6.502 | 6.569 | 6.475 | 6.560 | 2,709,660 | -0.03(-0.41%) |
Nov 21, 2005 | 6.590 | 6.608 | 6.554 | 6.587 | 2,308,014 | +0.03(+0.45%) |
Nov 18, 2005 | 6.585 | 6.621 | 6.466 | 6.558 | 2,272,431 | -0.17(-2.51%) |
Nov 17, 2005 | 6.709 | 6.731 | 6.671 | 6.727 | 2,860,443 | +0.12(+1.77%) |
Nov 16, 2005 | 6.644 | 6.653 | 6.596 | 6.610 | 1,173,355 | -0.14(-2.07%) |
Nov 15, 2005 | 6.907 | 6.862 | 6.700 | 6.749 | 1,422,438 | -0.16(-2.34%) |
Nov 14, 2005 | 6.920 | 6.940 | 6.884 | 6.911 | 982,096 | +0.00(+0.03%) |
Nov 11, 2005 | 6.911 | 6.922 | 6.893 | 6.909 | 876,236 | -0.02(-0.36%) |
Nov 10, 2005 | 6.882 | 6.954 | 6.855 | 6.934 | 1,161,346 | -0.02(-0.36%) |
Nov 09, 2005 | 6.920 | 6.970 | 6.884 | 6.958 | 1,528,742 | -0.07(-0.96%) |
Nov 08, 2005 | 6.970 | 7.044 | 6.945 | 7.026 | 797,063 | -0.05(-0.67%) |
Nov 07, 2005 | 7.093 | 7.093 | 7.039 | 7.073 | 723,228 | -0.05(-0.69%) |
Nov 04, 2005 | 7.129 | 7.129 | 7.055 | 7.122 | 1,340,152 | -0.04(-0.56%) |
Nov 03, 2005 | 7.224 | 7.228 | 7.129 | 7.163 | 3,740,238 | +0.06(+0.82%) |
Nov 02, 2005 | 7.035 | 7.125 | 7.012 | 7.104 | 1,180,472 | +0.09(+1.25%) |
Nov 01, 2005 | 7.019 | 7.030 | 6.997 | 7.017 | 1,067,495 | -0.05(-0.67%) |
Oct 31, 2005 | 7.015 | 7.098 | 7.003 | 7.064 | 1,837,427 | +0.10(+1.49%) |
Oct 28, 2005 | 6.934 | 6.965 | 6.853 | 6.961 | 776,158 | +0.10(+1.51%) |
Oct 27, 2005 | 6.949 | 6.949 | 6.855 | 6.857 | 1,180,472 | -0.09(-1.23%) |
Oct 26, 2005 | 6.958 | 7.001 | 6.936 | 6.943 | 2,412,540 | -0.01(-0.10%) |
Oct 25, 2005 | 6.922 | 6.999 | 6.911 | 6.949 | 3,121,980 | -0.04(-0.64%) |
Oct 24, 2005 | 6.853 | 6.999 | 6.853 | 6.994 | 1,786,276 | +0.17(+2.44%) |
Oct 21, 2005 | 6.829 | 6.875 | 6.781 | 6.828 | 4,863,777 | +0.06(+0.93%) |
Oct 20, 2005 | 6.808 | 6.875 | 6.745 | 6.765 | 787,278 | -0.16(-2.31%) |
Oct 19, 2005 | 6.819 | 6.931 | 6.794 | 6.925 | 1,563,436 | -0.03(-0.45%) |
Oct 18, 2005 | 7.005 | 6.997 | 6.920 | 6.956 | 4,408,312 | -0.14(-2.03%) |
Oct 17, 2005 | 7.100 | 7.111 | 7.080 | 7.100 | 3,101,520 | -0.11(-1.47%) |
Oct 14, 2005 | 7.183 | 7.212 | 7.129 | 7.206 | 639,607 | +0.08(+1.10%) |
Oct 13, 2005 | 7.084 | 7.149 | 7.060 | 7.127 | 1,357,054 | -0.02(-0.31%) |
Oct 12, 2005 | 7.221 | 7.278 | 7.122 | 7.149 | 1,444,677 | -0.05(-0.69%) |
Oct 11, 2005 | 7.275 | 7.284 | 7.179 | 7.199 | 696,541 | -0.06(-0.84%) |
Oct 10, 2005 | 7.323 | 7.334 | 7.230 | 7.260 | 918,491 | -0.02(-0.31%) |
Oct 07, 2005 | 7.314 | 7.323 | 7.246 | 7.282 | 737,461 | +0.02(+0.25%) |
Oct 06, 2005 | 7.280 | 7.314 | 7.239 | 7.264 | 978,093 | -0.00(-0.06%) |
Oct 05, 2005 | 7.363 | 7.370 | 7.266 | 7.269 | 683,642 | -0.04(-0.55%) |
Oct 04, 2005 | 7.347 | 7.397 | 7.309 | 7.309 | 517,290 | -0.01(-0.09%) |