Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.191 | 9.196 | 9.100 | 9.149 | 879,580 | -0.01(-0.13%) |
Nov 29, 2006 | 9.105 | 9.217 | 9.095 | 9.161 | 987,626 | +0.10(+1.08%) |
Nov 28, 2006 | 9.023 | 9.093 | 9.007 | 9.063 | 974,310 | +0.04(+0.45%) |
Nov 27, 2006 | 9.089 | 9.102 | 9.007 | 9.023 | 966,321 | -0.06(-0.71%) |
Nov 24, 2006 | 9.061 | 9.096 | 9.061 | 9.088 | 161,307 | -0.01(-0.10%) |
Nov 22, 2006 | 9.153 | 9.158 | 9.044 | 9.096 | 883,765 | -0.04(-0.38%) |
Nov 21, 2006 | 9.170 | 9.184 | 9.098 | 9.132 | 898,222 | -0.01(-0.13%) |
Nov 20, 2006 | 9.128 | 9.217 | 9.126 | 9.144 | 1,315,186 | +0.04(+0.40%) |
Nov 17, 2006 | 9.012 | 9.117 | 8.998 | 9.107 | 1,651,876 | +0.08(+0.93%) |
Nov 16, 2006 | 8.856 | 9.023 | 8.842 | 9.023 | 1,694,105 | +0.20(+2.30%) |
Nov 15, 2006 | 8.806 | 8.860 | 8.771 | 8.820 | 947,299 | +0.03(+0.38%) |
Nov 14, 2006 | 8.683 | 8.811 | 8.651 | 8.786 | 786,372 | +0.11(+1.29%) |
Nov 13, 2006 | 8.697 | 8.760 | 8.662 | 8.674 | 420,768 | -0.03(-0.36%) |
Nov 10, 2006 | 8.665 | 8.711 | 8.639 | 8.706 | 581,314 | +0.06(+0.75%) |
Nov 09, 2006 | 8.611 | 8.674 | 8.560 | 8.641 | 726,262 | +0.04(+0.43%) |
Nov 08, 2006 | 8.594 | 8.629 | 8.513 | 8.604 | 1,043,931 | +0.01(+0.12%) |
Nov 07, 2006 | 8.455 | 8.741 | 8.432 | 8.594 | 2,015,198 | +0.32(+3.83%) |
Nov 06, 2006 | 8.210 | 8.287 | 8.183 | 8.276 | 989,147 | +0.07(+0.83%) |
Nov 03, 2006 | 8.248 | 8.271 | 8.183 | 8.208 | 677,566 | -0.02(-0.28%) |
Nov 02, 2006 | 8.259 | 8.269 | 8.206 | 8.231 | 987,245 | -0.08(-0.99%) |
Nov 01, 2006 | 8.408 | 8.459 | 8.308 | 8.313 | 478,214 | -0.07(-0.88%) |
Oct 31, 2006 | 8.415 | 8.446 | 8.355 | 8.387 | 606,804 | -0.02(-0.29%) |
Oct 30, 2006 | 8.355 | 8.436 | 8.327 | 8.411 | 684,033 | +0.03(+0.33%) |
Oct 27, 2006 | 8.529 | 8.548 | 8.374 | 8.383 | 456,529 | -0.16(-1.91%) |
Oct 26, 2006 | 8.452 | 8.557 | 8.434 | 8.546 | 424,192 | +0.11(+1.31%) |
Oct 25, 2006 | 8.544 | 8.546 | 8.424 | 8.436 | 831,264 | -0.09(-1.01%) |
Oct 24, 2006 | 8.450 | 8.522 | 8.441 | 8.522 | 629,250 | +0.04(+0.41%) |
Oct 23, 2006 | 8.450 | 8.492 | 8.434 | 8.487 | 466,421 | +0.01(+0.10%) |
Oct 20, 2006 | 8.464 | 8.499 | 8.387 | 8.478 | 1,104,041 | +0.04(+0.46%) |
Oct 19, 2006 | 8.450 | 8.457 | 8.413 | 8.439 | 438,649 | -0.04(-0.50%) |
Oct 18, 2006 | 8.466 | 8.558 | 8.455 | 8.481 | 820,992 | -0.02(-0.19%) |
Oct 17, 2006 | 8.508 | 8.522 | 8.455 | 8.497 | 630,391 | -0.05(-0.64%) |
Oct 16, 2006 | 8.541 | 8.562 | 8.508 | 8.551 | 631,532 | +0.03(+0.31%) |
Oct 13, 2006 | 8.464 | 8.543 | 8.464 | 8.525 | 442,073 | +0.04(+0.43%) |
Oct 12, 2006 | 8.460 | 8.495 | 8.431 | 8.488 | 659,305 | +0.04(+0.41%) |
Oct 11, 2006 | 8.427 | 8.497 | 8.427 | 8.453 | 901,265 | -0.01(-0.17%) |
Oct 10, 2006 | 8.429 | 8.467 | 8.357 | 8.467 | 1,008,930 | +0.03(+0.33%) |
Oct 09, 2006 | 8.399 | 8.441 | 8.378 | 8.439 | 434,464 | +0.02(+0.21%) |
Oct 06, 2006 | 8.415 | 8.443 | 8.364 | 8.422 | 1,205,238 | -0.02(-0.29%) |
Oct 05, 2006 | 8.403 | 8.471 | 8.373 | 8.446 | 1,021,104 | +0.06(+0.69%) |
Oct 04, 2006 | 8.299 | 8.388 | 8.283 | 8.388 | 1,236,054 | +0.09(+1.08%) |
Oct 03, 2006 | 8.278 | 8.310 | 8.241 | 8.299 | 1,096,051 | +0.03(+0.34%) |
Oct 02, 2006 | 8.236 | 8.299 | 8.219 | 8.271 | 1,155,020 | +0.05(+0.58%) |
Sep 29, 2006 | 8.259 | 8.259 | 8.197 | 8.224 | 963,277 | +0.01(+0.11%) |
Sep 28, 2006 | 8.245 | 8.257 | 8.171 | 8.215 | 735,012 | -0.05(-0.61%) |
Sep 27, 2006 | 8.308 | 8.317 | 8.227 | 8.266 | 506,748 | -0.04(-0.49%) |
Sep 26, 2006 | 8.210 | 8.325 | 8.210 | 8.306 | 685,555 | +0.11(+1.33%) |
Sep 25, 2006 | 8.145 | 8.220 | 8.119 | 8.197 | 918,385 | +0.06(+0.75%) |
Sep 22, 2006 | 8.197 | 8.217 | 8.124 | 8.136 | 832,025 | -0.05(-0.58%) |
Sep 21, 2006 | 8.254 | 8.268 | 8.182 | 8.183 | 1,100,617 | -0.05(-0.64%) |
Sep 20, 2006 | 8.204 | 8.278 | 8.204 | 8.236 | 1,337,251 | +0.05(+0.56%) |
Sep 19, 2006 | 8.236 | 8.241 | 8.152 | 8.190 | 1,128,009 | -0.08(-1.00%) |
Sep 18, 2006 | 8.324 | 8.401 | 8.271 | 8.273 | 1,079,692 | -0.09(-1.05%) |
Sep 15, 2006 | 8.374 | 8.445 | 8.359 | 8.360 | 1,300,729 | +0.04(+0.46%) |
Sep 14, 2006 | 8.394 | 8.408 | 8.320 | 8.322 | 1,320,512 | -0.07(-0.86%) |
Sep 13, 2006 | 8.397 | 8.429 | 8.367 | 8.394 | 1,931,120 | +0.01(+0.13%) |
Sep 12, 2006 | 8.248 | 8.387 | 8.248 | 8.383 | 1,002,082 | +0.14(+1.74%) |
Sep 11, 2006 | 8.241 | 8.250 | 8.201 | 8.240 | 1,163,390 | -0.00(-0.02%) |
Sep 08, 2006 | 8.185 | 8.261 | 8.154 | 8.241 | 695,827 | +0.08(+0.99%) |
Sep 07, 2006 | 8.210 | 8.210 | 8.140 | 8.161 | 433,322 | -0.05(-0.60%) |
Sep 06, 2006 | 8.238 | 8.271 | 8.180 | 8.210 | 875,015 | -0.07(-0.87%) |
Sep 05, 2006 | 8.301 | 8.324 | 8.266 | 8.282 | 1,077,410 | +0.04(+0.47%) |
Sep 01, 2006 | 8.231 | 8.261 | 8.171 | 8.243 | 796,264 | +0.06(+0.68%) |
Aug 31, 2006 | 8.155 | 8.190 | 8.154 | 8.187 | 637,619 | +0.05(+0.60%) |
Aug 30, 2006 | 8.185 | 8.185 | 8.115 | 8.138 | 693,925 | -0.01(-0.13%) |
Aug 29, 2006 | 8.096 | 8.148 | 8.056 | 8.148 | 1,410,677 | +0.10(+1.26%) |
Aug 28, 2006 | 8.108 | 8.119 | 8.029 | 8.047 | 1,401,166 | -0.06(-0.74%) |
Aug 25, 2006 | 8.077 | 8.126 | 8.042 | 8.106 | 748,328 | +0.03(+0.37%) |
Aug 24, 2006 | 8.054 | 8.105 | 8.040 | 8.077 | 1,543,451 | +0.03(+0.39%) |
Aug 23, 2006 | 8.189 | 8.190 | 8.021 | 8.045 | 1,222,358 | -0.13(-1.54%) |
Aug 22, 2006 | 8.157 | 8.199 | 8.134 | 8.171 | 1,373,774 | +0.02(+0.24%) |
Aug 21, 2006 | 8.131 | 8.162 | 8.117 | 8.152 | 1,872,913 | +0.02(+0.26%) |
Aug 18, 2006 | 8.096 | 8.136 | 8.061 | 8.131 | 2,030,796 | +0.05(+0.56%) |
Aug 17, 2006 | 8.003 | 8.110 | 8.003 | 8.085 | 2,441,293 | +0.08(+1.03%) |
Aug 16, 2006 | 7.915 | 8.012 | 7.898 | 8.003 | 2,277,703 | +0.15(+1.94%) |
Aug 15, 2006 | 7.796 | 7.870 | 7.796 | 7.851 | 1,062,573 | +0.11(+1.40%) |
Aug 14, 2006 | 7.777 | 7.844 | 7.696 | 7.742 | 1,248,228 | +0.05(+0.68%) |
Aug 11, 2006 | 7.542 | 7.758 | 7.542 | 7.689 | 866,645 | -0.01(-0.14%) |
Aug 10, 2006 | 7.623 | 7.742 | 7.589 | 7.700 | 1,956,991 | -0.11(-1.37%) |
Aug 09, 2006 | 7.901 | 7.952 | 7.805 | 7.807 | 1,054,583 | -0.06(-0.76%) |
Aug 08, 2006 | 7.780 | 7.896 | 7.772 | 7.866 | 1,816,988 | +0.12(+1.56%) |
Aug 07, 2006 | 7.800 | 7.814 | 7.660 | 7.745 | 1,728,726 | -0.10(-1.27%) |
Aug 04, 2006 | 7.984 | 8.061 | 7.826 | 7.845 | 1,187,357 | -0.12(-1.45%) |
Aug 03, 2006 | 7.879 | 8.042 | 7.877 | 7.961 | 3,449,082 | +0.08(+1.05%) |
Aug 02, 2006 | 7.710 | 7.940 | 7.710 | 7.879 | 5,449,063 | +0.51(+6.97%) |
Aug 01, 2006 | 7.423 | 7.462 | 7.339 | 7.365 | 1,333,827 | -0.01(-0.19%) |
Jul 31, 2006 | 7.341 | 7.390 | 7.299 | 7.379 | 677,566 | +0.05(+0.74%) |
Jul 28, 2006 | 7.285 | 7.370 | 7.285 | 7.325 | 601,097 | +0.05(+0.70%) |
Jul 27, 2006 | 7.367 | 7.412 | 7.265 | 7.274 | 549,357 | -0.08(-1.12%) |
Jul 26, 2006 | 7.302 | 7.376 | 7.279 | 7.356 | 848,384 | +0.04(+0.55%) |
Jul 25, 2006 | 7.369 | 7.375 | 7.281 | 7.316 | 952,625 | -0.05(-0.69%) |
Jul 24, 2006 | 7.269 | 7.379 | 7.283 | 7.367 | 483,160 | +0.10(+1.37%) |
Jul 21, 2006 | 7.339 | 7.342 | 7.248 | 7.267 | 587,401 | -0.07(-0.96%) |
Jul 20, 2006 | 7.230 | 7.342 | 7.230 | 7.337 | 1,349,806 | +0.11(+1.50%) |
Jul 19, 2006 | 7.211 | 7.267 | 7.190 | 7.228 | 1,651,496 | +0.04(+0.49%) |
Jul 18, 2006 | 7.234 | 7.234 | 7.136 | 7.193 | 1,030,996 | -0.03(-0.46%) |
Jul 17, 2006 | 7.269 | 7.299 | 7.183 | 7.227 | 813,383 | -0.04(-0.58%) |
Jul 14, 2006 | 7.309 | 7.309 | 7.258 | 7.269 | 1,057,246 | -0.04(-0.55%) |
Jul 13, 2006 | 7.419 | 7.423 | 7.288 | 7.309 | 1,118,117 | -0.11(-1.49%) |
Jul 12, 2006 | 7.407 | 7.437 | 7.379 | 7.419 | 1,315,947 | -0.02(-0.24%) |
Jul 11, 2006 | 7.430 | 7.446 | 7.377 | 7.437 | 831,645 | -0.01(-0.09%) |
Jul 10, 2006 | 7.491 | 7.505 | 7.421 | 7.444 | 1,026,811 | -0.02(-0.26%) |
Jul 07, 2006 | 7.458 | 7.514 | 7.430 | 7.463 | 808,057 | +0.01(+0.09%) |
Jul 06, 2006 | 7.423 | 7.479 | 7.421 | 7.456 | 1,612,691 | +0.02(+0.33%) |
Jul 05, 2006 | 7.614 | 7.614 | 7.405 | 7.432 | 1,279,424 | -0.18(-2.39%) |
Jul 03, 2006 | 7.574 | 7.614 | 7.509 | 7.614 | 466,421 | +0.10(+1.28%) |
Jun 30, 2006 | 7.539 | 7.572 | 7.502 | 7.518 | 1,723,019 | -0.02(-0.21%) |
Jun 29, 2006 | 7.419 | 7.553 | 7.395 | 7.533 | 1,201,434 | +0.15(+2.04%) |
Jun 28, 2006 | 7.334 | 7.393 | 7.302 | 7.383 | 557,727 | +0.06(+0.77%) |
Jun 27, 2006 | 7.379 | 7.446 | 7.313 | 7.327 | 948,440 | -0.04(-0.52%) |
Jun 26, 2006 | 7.313 | 7.376 | 7.293 | 7.365 | 922,951 | +0.11(+1.55%) |
Jun 23, 2006 | 7.265 | 7.290 | 7.200 | 7.253 | 645,228 | -0.01(-0.14%) |
Jun 22, 2006 | 7.267 | 7.307 | 7.214 | 7.263 | 1,058,007 | -0.02(-0.29%) |
Jun 21, 2006 | 7.283 | 7.318 | 7.255 | 7.285 | 1,050,398 | -0.00(-0.05%) |
Jun 20, 2006 | 7.263 | 7.325 | 7.230 | 7.288 | 1,251,272 | +0.02(+0.29%) |
Jun 19, 2006 | 7.339 | 7.370 | 7.230 | 7.267 | 893,276 | -0.04(-0.58%) |
Jun 16, 2006 | 7.405 | 7.411 | 7.279 | 7.309 | 833,927 | -0.06(-0.83%) |
Jun 15, 2006 | 7.192 | 7.377 | 7.178 | 7.370 | 1,181,270 | +0.19(+2.71%) |
Jun 14, 2006 | 7.213 | 7.235 | 7.118 | 7.176 | 1,087,682 | -0.04(-0.58%) |
Jun 13, 2006 | 7.299 | 7.335 | 7.202 | 7.218 | 1,360,839 | -0.08(-1.03%) |
Jun 12, 2006 | 7.440 | 7.444 | 7.293 | 7.293 | 763,546 | -0.11(-1.49%) |
Jun 09, 2006 | 7.451 | 7.491 | 7.370 | 7.404 | 924,472 | -0.03(-0.45%) |
Jun 08, 2006 | 7.539 | 7.539 | 7.339 | 7.437 | 1,544,972 | -0.10(-1.33%) |
Jun 07, 2006 | 7.560 | 7.561 | 7.486 | 7.537 | 1,463,938 | -0.02(-0.32%) |
Jun 06, 2006 | 7.549 | 7.630 | 7.465 | 7.561 | 2,267,811 | +0.03(+0.42%) |
Jun 05, 2006 | 7.631 | 7.631 | 7.479 | 7.530 | 2,166,994 | -0.08(-0.99%) |
Jun 02, 2006 | 7.640 | 7.651 | 7.546 | 7.605 | 1,196,108 | +0.00(+0.00%) |
Jun 01, 2006 | 7.432 | 7.605 | 7.412 | 7.605 | 1,331,164 | +0.22(+2.94%) |
May 31, 2006 | 7.330 | 7.412 | 7.328 | 7.388 | 1,448,721 | +0.06(+0.89%) |
May 30, 2006 | 7.498 | 7.518 | 7.307 | 7.323 | 1,308,718 | -0.17(-2.31%) |
May 26, 2006 | 7.470 | 7.521 | 7.444 | 7.497 | 688,979 | +0.04(+0.59%) |
May 25, 2006 | 7.467 | 7.486 | 7.440 | 7.453 | 986,484 | +0.02(+0.33%) |
May 24, 2006 | 7.433 | 7.477 | 7.388 | 7.428 | 1,609,647 | +0.00(+0.00%) |
May 23, 2006 | 7.612 | 7.612 | 7.423 | 7.428 | 1,385,187 | -0.02(-0.24%) |
May 22, 2006 | 7.405 | 7.463 | 7.381 | 7.446 | 966,701 | +0.02(+0.31%) |
May 19, 2006 | 7.428 | 7.460 | 7.383 | 7.423 | 1,514,918 | +0.02(+0.28%) |
May 18, 2006 | 7.528 | 7.528 | 7.390 | 7.402 | 1,186,216 | -0.12(-1.63%) |
May 17, 2006 | 7.642 | 7.663 | 7.500 | 7.525 | 1,234,913 | -0.13(-1.76%) |
May 16, 2006 | 7.621 | 7.675 | 7.605 | 7.660 | 724,360 | +0.04(+0.51%) |
May 15, 2006 | 7.560 | 7.631 | 7.553 | 7.621 | 1,024,148 | +0.03(+0.44%) |
May 12, 2006 | 7.660 | 7.665 | 7.574 | 7.588 | 1,064,475 | -0.07(-0.89%) |
May 11, 2006 | 7.744 | 7.745 | 7.651 | 7.656 | 1,112,410 | -0.09(-1.13%) |
May 10, 2006 | 7.738 | 7.763 | 7.714 | 7.744 | 1,475,352 | +0.00(+0.05%) |
May 09, 2006 | 7.752 | 7.784 | 7.723 | 7.740 | 957,190 | -0.01(-0.11%) |
May 08, 2006 | 7.731 | 7.765 | 7.723 | 7.749 | 812,242 | -0.02(-0.32%) |
May 05, 2006 | 7.761 | 7.807 | 7.726 | 7.773 | 930,559 | +0.05(+0.61%) |
May 04, 2006 | 7.658 | 7.744 | 7.624 | 7.726 | 859,417 | +0.08(+1.03%) |
May 03, 2006 | 7.637 | 7.693 | 7.623 | 7.647 | 1,882,044 | -0.01(-0.18%) |
May 02, 2006 | 7.635 | 7.661 | 7.607 | 7.661 | 781,426 | +0.04(+0.58%) |
May 01, 2006 | 7.777 | 7.803 | 7.602 | 7.617 | 932,842 | -0.14(-1.83%) |
Apr 28, 2006 | 7.693 | 7.759 | 7.658 | 7.759 | 1,034,420 | +0.08(+1.00%) |
Apr 27, 2006 | 7.667 | 7.728 | 7.631 | 7.682 | 1,502,743 | -0.03(-0.36%) |
Apr 26, 2006 | 7.603 | 7.745 | 7.603 | 7.710 | 1,893,076 | +0.16(+2.16%) |
Apr 25, 2006 | 7.502 | 7.563 | 7.465 | 7.547 | 1,380,241 | +0.05(+0.61%) |
Apr 24, 2006 | 7.500 | 7.502 | 7.412 | 7.502 | 1,148,933 | +0.00(+0.02%) |
Apr 21, 2006 | 7.476 | 7.500 | 7.456 | 7.500 | 1,264,967 | +0.04(+0.47%) |
Apr 20, 2006 | 7.463 | 7.477 | 7.404 | 7.465 | 826,318 | +0.02(+0.26%) |
Apr 19, 2006 | 7.353 | 7.446 | 7.300 | 7.446 | 1,099,856 | +0.08(+1.14%) |
Apr 18, 2006 | 7.290 | 7.377 | 7.276 | 7.362 | 948,821 | +0.09(+1.23%) |
Apr 17, 2006 | 7.225 | 7.299 | 7.167 | 7.272 | 790,937 | +0.02(+0.27%) |
Apr 13, 2006 | 7.290 | 7.299 | 7.237 | 7.253 | 455,388 | -0.04(-0.50%) |
Apr 12, 2006 | 7.292 | 7.314 | 7.271 | 7.290 | 831,264 | -0.00(-0.05%) |
Apr 11, 2006 | 7.263 | 7.307 | 7.199 | 7.293 | 1,576,169 | -0.00(-0.05%) |
Apr 10, 2006 | 7.178 | 7.323 | 7.178 | 7.297 | 1,016,159 | +0.11(+1.56%) |
Apr 07, 2006 | 7.306 | 7.307 | 7.185 | 7.185 | 647,891 | -0.12(-1.61%) |
Apr 06, 2006 | 7.321 | 7.335 | 7.274 | 7.302 | 688,979 | -0.02(-0.24%) |
Apr 05, 2006 | 7.318 | 7.365 | 7.241 | 7.320 | 1,103,280 | +0.00(+0.02%) |
Apr 04, 2006 | 7.288 | 7.344 | 7.256 | 7.318 | 776,100 | -0.02(-0.22%) |
Apr 03, 2006 | 7.292 | 7.351 | 7.234 | 7.334 | 1,106,323 | +0.04(+0.58%) |
Mar 31, 2006 | 7.262 | 7.300 | 7.235 | 7.292 | 684,414 | +0.03(+0.43%) |
Mar 30, 2006 | 7.405 | 7.405 | 7.190 | 7.260 | 1,262,304 | +0.01(+0.12%) |
Mar 29, 2006 | 7.116 | 7.267 | 7.088 | 7.251 | 1,030,996 | +0.16(+2.22%) |
Mar 28, 2006 | 7.195 | 7.197 | 7.094 | 7.094 | 859,797 | -0.10(-1.39%) |
Mar 27, 2006 | 7.213 | 7.225 | 7.167 | 7.193 | 987,626 | -0.03(-0.39%) |
Mar 24, 2006 | 7.276 | 7.285 | 7.206 | 7.221 | 1,204,097 | -0.06(-0.82%) |
Mar 23, 2006 | 7.362 | 7.362 | 7.263 | 7.281 | 856,373 | -0.08(-1.10%) |
Mar 22, 2006 | 7.348 | 7.386 | 7.321 | 7.362 | 948,821 | +0.01(+0.17%) |
Mar 21, 2006 | 7.383 | 7.388 | 7.300 | 7.349 | 1,102,139 | +0.00(+0.02%) |
Mar 20, 2006 | 7.421 | 7.437 | 7.334 | 7.348 | 926,755 | -0.07(-0.92%) |
Mar 17, 2006 | 7.386 | 7.439 | 7.353 | 7.416 | 1,193,825 | +0.03(+0.40%) |
Mar 16, 2006 | 7.414 | 7.414 | 7.365 | 7.386 | 653,218 | -0.01(-0.12%) |
Mar 15, 2006 | 7.388 | 7.412 | 7.316 | 7.395 | 1,238,717 | +0.01(+0.09%) |
Mar 14, 2006 | 7.314 | 7.388 | 7.293 | 7.388 | 894,798 | +0.07(+0.91%) |
Mar 13, 2006 | 7.230 | 7.355 | 7.221 | 7.321 | 1,236,815 | +0.09(+1.19%) |
Mar 10, 2006 | 7.197 | 7.263 | 7.150 | 7.235 | 414,300 | +0.04(+0.51%) |
Mar 09, 2006 | 7.192 | 7.263 | 7.186 | 7.199 | 662,729 | -0.02(-0.27%) |
Mar 08, 2006 | 7.290 | 7.316 | 7.186 | 7.218 | 1,430,079 | -0.07(-0.96%) |
Mar 07, 2006 | 7.228 | 7.306 | 7.204 | 7.288 | 2,020,905 | -0.00(-0.05%) |
Mar 06, 2006 | 7.263 | 7.304 | 7.248 | 7.292 | 1,089,964 | +0.05(+0.68%) |
Mar 03, 2006 | 7.253 | 7.271 | 7.223 | 7.242 | 1,032,898 | -0.01(-0.12%) |
Mar 02, 2006 | 7.272 | 7.314 | 7.244 | 7.251 | 1,087,682 | -0.05(-0.65%) |
Mar 01, 2006 | 7.271 | 7.306 | 7.235 | 7.299 | 1,366,165 | +0.04(+0.60%) |
Feb 28, 2006 | 7.274 | 7.260 | 7.143 | 7.255 | 2,036,122 | -0.02(-0.26%) |
Feb 27, 2006 | 7.132 | 7.286 | 7.132 | 7.274 | 2,263,626 | +0.16(+2.32%) |
Feb 24, 2006 | 7.071 | 7.115 | 7.009 | 7.109 | 1,171,759 | +0.03(+0.40%) |
Feb 23, 2006 | 7.127 | 7.127 | 7.044 | 7.081 | 892,515 | -0.06(-0.86%) |
Feb 22, 2006 | 7.004 | 7.153 | 6.984 | 7.143 | 1,318,990 | +0.16(+2.23%) |
Feb 21, 2006 | 6.960 | 6.987 | 6.895 | 6.987 | 1,834,869 | +0.06(+0.81%) |
Feb 17, 2006 | 6.939 | 6.962 | 6.903 | 6.931 | 1,066,757 | -0.01(-0.13%) |
Feb 16, 2006 | 7.022 | 7.023 | 6.931 | 6.939 | 1,229,967 | -0.06(-0.93%) |
Feb 15, 2006 | 7.057 | 7.062 | 6.932 | 7.004 | 1,702,475 | -0.05(-0.70%) |
Feb 14, 2006 | 6.941 | 7.088 | 6.922 | 7.053 | 3,178,969 | +0.10(+1.49%) |
Feb 13, 2006 | 6.834 | 7.032 | 6.759 | 6.950 | 4,271,216 | +0.29(+4.29%) |
Feb 10, 2006 | 6.554 | 6.687 | 6.550 | 6.664 | 1,155,781 | +0.11(+1.68%) |
Feb 09, 2006 | 6.547 | 6.612 | 6.512 | 6.554 | 1,320,131 | +0.03(+0.43%) |
Feb 08, 2006 | 6.587 | 6.589 | 6.492 | 6.526 | 1,063,333 | -0.06(-0.96%) |
Feb 07, 2006 | 6.575 | 6.645 | 6.559 | 6.589 | 1,108,606 | -0.03(-0.45%) |
Feb 06, 2006 | 6.566 | 6.631 | 6.526 | 6.619 | 728,165 | +0.03(+0.40%) |
Feb 03, 2006 | 6.561 | 6.641 | 6.522 | 6.592 | 684,414 | +0.00(+0.00%) |
Feb 02, 2006 | 6.694 | 6.703 | 6.564 | 6.592 | 738,056 | -0.11(-1.70%) |
Feb 01, 2006 | 6.598 | 6.720 | 6.598 | 6.706 | 932,462 | +0.11(+1.73%) |
Jan 31, 2006 | 6.634 | 6.655 | 6.589 | 6.592 | 752,132 | -0.08(-1.21%) |
Jan 30, 2006 | 6.661 | 6.701 | 6.610 | 6.673 | 467,562 | +0.00(+0.00%) |
Jan 27, 2006 | 6.726 | 6.745 | 6.652 | 6.673 | 471,747 | -0.05(-0.76%) |
Jan 26, 2006 | 6.633 | 6.731 | 6.633 | 6.724 | 1,008,550 | +0.12(+1.80%) |
Jan 25, 2006 | 6.710 | 6.711 | 6.571 | 6.605 | 1,238,337 | -0.06(-0.95%) |
Jan 24, 2006 | 6.736 | 6.755 | 6.654 | 6.668 | 647,891 | -0.04(-0.63%) |
Jan 23, 2006 | 6.729 | 6.771 | 6.662 | 6.710 | 1,431,220 | -0.01(-0.18%) |
Jan 20, 2006 | 6.873 | 6.873 | 6.690 | 6.722 | 1,490,569 | -0.13(-1.84%) |
Jan 19, 2006 | 6.867 | 6.874 | 6.817 | 6.848 | 948,440 | +0.01(+0.13%) |
Jan 18, 2006 | 6.855 | 6.859 | 6.764 | 6.839 | 1,564,755 | -0.02(-0.23%) |
Jan 17, 2006 | 6.836 | 6.876 | 6.836 | 6.855 | 1,251,272 | -0.04(-0.64%) |
Jan 13, 2006 | 6.859 | 6.915 | 6.838 | 6.899 | 892,135 | +0.06(+0.87%) |
Jan 12, 2006 | 6.881 | 6.915 | 6.824 | 6.839 | 911,157 | -0.02(-0.31%) |
Jan 11, 2006 | 6.939 | 6.939 | 6.820 | 6.860 | 1,296,164 | -0.04(-0.51%) |
Jan 10, 2006 | 6.850 | 6.897 | 6.848 | 6.895 | 895,559 | +0.05(+0.66%) |
Jan 09, 2006 | 6.857 | 6.866 | 6.808 | 6.850 | 943,875 | +0.00(+0.03%) |
Jan 06, 2006 | 6.866 | 6.866 | 6.810 | 6.848 | 540,607 | +0.01(+0.18%) |
Jan 05, 2006 | 6.820 | 6.859 | 6.811 | 6.836 | 981,158 | +0.02(+0.23%) |
Jan 04, 2006 | 6.706 | 6.836 | 6.706 | 6.820 | 1,191,162 | +0.11(+1.70%) |
Jan 03, 2006 | 6.697 | 6.720 | 6.655 | 6.706 | 1,900,305 | -0.01(-0.10%) |
Dec 30, 2005 | 6.755 | 6.755 | 6.694 | 6.713 | 674,142 | -0.05(-0.75%) |
Dec 29, 2005 | 6.782 | 6.825 | 6.752 | 6.764 | 706,479 | -0.01(-0.10%) |
Dec 28, 2005 | 6.775 | 6.813 | 6.762 | 6.771 | 1,028,333 | -0.00(-0.03%) |
Dec 27, 2005 | 6.745 | 6.881 | 6.745 | 6.773 | 1,025,289 | +0.06(+0.94%) |
Dec 23, 2005 | 6.762 | 6.773 | 6.706 | 6.710 | 1,140,944 | -0.03(-0.44%) |
Dec 22, 2005 | 6.706 | 6.740 | 6.683 | 6.740 | 917,244 | +0.05(+0.71%) |
Dec 21, 2005 | 6.834 | 6.920 | 6.645 | 6.692 | 1,800,629 | -0.12(-1.77%) |
Dec 20, 2005 | 6.550 | 6.832 | 6.519 | 6.813 | 3,231,850 | +0.31(+4.71%) |
Dec 19, 2005 | 6.666 | 6.666 | 6.506 | 6.506 | 1,392,035 | -0.16(-2.39%) |
Dec 16, 2005 | 6.655 | 6.720 | 6.645 | 6.666 | 1,785,031 | +0.04(+0.58%) |
Dec 15, 2005 | 6.577 | 6.640 | 6.506 | 6.627 | 2,509,772 | +0.11(+1.64%) |
Dec 14, 2005 | 6.519 | 6.578 | 6.499 | 6.521 | 1,237,576 | -0.01(-0.13%) |
Dec 13, 2005 | 6.526 | 6.552 | 6.486 | 6.529 | 1,560,570 | +0.02(+0.35%) |
Dec 12, 2005 | 6.554 | 6.584 | 6.459 | 6.506 | 936,646 | -0.04(-0.62%) |
Dec 09, 2005 | 6.515 | 6.570 | 6.484 | 6.547 | 537,563 | +0.03(+0.48%) |
Dec 08, 2005 | 6.571 | 6.589 | 6.470 | 6.515 | 908,494 | -0.04(-0.64%) |
Dec 07, 2005 | 6.598 | 6.598 | 6.538 | 6.557 | 1,157,303 | -0.04(-0.53%) |
Dec 06, 2005 | 6.598 | 6.624 | 6.564 | 6.592 | 1,968,023 | +0.01(+0.13%) |
Dec 05, 2005 | 6.596 | 6.598 | 6.501 | 6.584 | 1,245,945 | -0.01(-0.13%) |
Dec 02, 2005 | 6.564 | 6.605 | 6.536 | 6.592 | 1,203,336 | +0.03(+0.48%) |