Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.288 | 8.501 | 8.216 | 8.268 | 3,196,497 | -0.05(-0.65%) |
Oct 30, 2006 | 8.291 | 8.390 | 8.151 | 8.322 | 3,041,750 | -0.02(-0.19%) |
Oct 27, 2006 | 8.404 | 8.528 | 8.279 | 8.338 | 2,481,104 | -0.12(-1.39%) |
Oct 26, 2006 | 8.422 | 8.704 | 8.343 | 8.456 | 7,206,809 | -0.28(-3.23%) |
Oct 25, 2006 | 8.741 | 8.784 | 8.686 | 8.738 | 2,000,761 | -0.00(-0.03%) |
Oct 24, 2006 | 8.822 | 8.872 | 8.727 | 8.741 | 1,403,922 | -0.11(-1.25%) |
Oct 23, 2006 | 8.657 | 8.931 | 8.569 | 8.851 | 2,517,195 | +0.17(+1.90%) |
Oct 20, 2006 | 8.641 | 8.770 | 8.573 | 8.686 | 1,377,193 | +0.03(+0.31%) |
Oct 19, 2006 | 8.840 | 8.865 | 8.648 | 8.659 | 1,169,060 | -0.18(-2.05%) |
Oct 18, 2006 | 8.827 | 8.935 | 8.738 | 8.840 | 3,224,628 | +0.07(+0.75%) |
Oct 17, 2006 | 8.766 | 8.840 | 8.535 | 8.775 | 2,589,825 | -0.01(-0.13%) |
Oct 16, 2006 | 8.822 | 8.881 | 8.709 | 8.786 | 2,384,607 | -0.06(-0.66%) |
Oct 13, 2006 | 8.530 | 9.071 | 8.422 | 8.845 | 8,360,031 | +0.29(+3.41%) |
Oct 12, 2006 | 8.458 | 8.558 | 8.417 | 8.553 | 2,193,471 | +0.09(+1.12%) |
Oct 11, 2006 | 8.576 | 8.625 | 8.426 | 8.458 | 2,005,299 | -0.11(-1.29%) |
Oct 10, 2006 | 8.650 | 8.686 | 8.526 | 8.569 | 1,461,646 | -0.06(-0.68%) |
Oct 09, 2006 | 8.560 | 8.646 | 8.318 | 8.628 | 2,391,401 | +0.03(+0.32%) |
Oct 06, 2006 | 8.786 | 8.799 | 8.524 | 8.601 | 2,617,080 | -0.24(-2.76%) |
Oct 05, 2006 | 8.591 | 8.858 | 8.591 | 8.845 | 3,459,825 | +0.23(+2.68%) |
Oct 04, 2006 | 8.381 | 8.648 | 8.374 | 8.614 | 2,745,502 | +0.21(+2.45%) |
Oct 03, 2006 | 8.449 | 8.501 | 8.325 | 8.408 | 2,036,194 | -0.02(-0.21%) |
Oct 02, 2006 | 8.275 | 8.560 | 8.275 | 8.426 | 5,657,826 | +0.17(+2.05%) |
Sep 29, 2006 | 8.218 | 8.392 | 8.218 | 8.257 | 1,853,431 | +0.05(+0.55%) |
Sep 28, 2006 | 8.279 | 8.350 | 8.162 | 8.212 | 2,119,399 | -0.06(-0.71%) |
Sep 27, 2006 | 8.252 | 8.526 | 8.230 | 8.270 | 4,860,014 | +0.02(+0.22%) |
Sep 26, 2006 | 8.255 | 8.318 | 8.112 | 8.252 | 1,764,272 | -0.03(-0.33%) |
Sep 25, 2006 | 8.173 | 8.295 | 8.087 | 8.279 | 1,825,089 | +0.16(+1.92%) |
Sep 22, 2006 | 8.212 | 8.212 | 8.042 | 8.123 | 2,450,156 | -0.08(-0.99%) |
Sep 21, 2006 | 8.225 | 8.325 | 8.146 | 8.205 | 2,505,311 | +0.02(+0.22%) |
Sep 20, 2006 | 8.094 | 8.214 | 8.058 | 8.187 | 3,915,991 | +0.12(+1.43%) |
Sep 19, 2006 | 7.913 | 8.085 | 7.900 | 8.071 | 4,169,394 | +0.19(+2.44%) |
Sep 18, 2006 | 7.857 | 7.934 | 7.778 | 7.879 | 6,039,991 | +0.09(+1.16%) |
Sep 15, 2006 | 7.590 | 7.809 | 7.545 | 7.789 | 5,158,036 | +0.21(+2.74%) |
Sep 14, 2006 | 7.129 | 7.619 | 7.122 | 7.581 | 9,119,562 | +0.42(+5.81%) |
Sep 13, 2006 | 7.126 | 7.199 | 7.088 | 7.165 | 5,619,041 | -0.00(-0.03%) |
Sep 12, 2006 | 6.952 | 7.199 | 6.952 | 7.167 | 6,807,899 | +0.16(+2.23%) |
Sep 11, 2006 | 7.151 | 7.151 | 6.959 | 7.011 | 5,965,583 | -0.17(-2.39%) |
Sep 08, 2006 | 7.239 | 7.273 | 7.156 | 7.183 | 2,460,338 | -0.08(-1.09%) |
Sep 07, 2006 | 7.262 | 7.285 | 7.074 | 7.262 | 5,703,900 | -0.05(-0.65%) |
Sep 06, 2006 | 7.289 | 7.359 | 7.237 | 7.310 | 3,898,587 | -0.01(-0.15%) |
Sep 05, 2006 | 7.348 | 7.393 | 7.294 | 7.321 | 3,552,040 | -0.01(-0.15%) |
Sep 01, 2006 | 7.515 | 7.515 | 7.323 | 7.332 | 3,832,834 | -0.16(-2.08%) |
Aug 31, 2006 | 7.565 | 7.594 | 7.484 | 7.488 | 4,272,397 | -0.08(-1.02%) |
Aug 30, 2006 | 7.558 | 7.603 | 7.466 | 7.565 | 2,766,365 | +0.03(+0.45%) |
Aug 29, 2006 | 7.560 | 7.560 | 7.470 | 7.531 | 2,668,502 | -0.03(-0.45%) |
Aug 28, 2006 | 7.481 | 7.610 | 7.472 | 7.565 | 2,456,684 | +0.07(+0.87%) |
Aug 25, 2006 | 7.556 | 7.572 | 7.468 | 7.499 | 7,402,730 | -0.09(-1.25%) |
Aug 24, 2006 | 7.674 | 7.766 | 7.547 | 7.594 | 3,670,930 | -0.08(-1.03%) |
Aug 23, 2006 | 7.897 | 7.927 | 7.624 | 7.674 | 2,628,266 | -0.24(-3.08%) |
Aug 22, 2006 | 7.902 | 7.958 | 7.854 | 7.918 | 1,611,661 | +0.00(+0.03%) |
Aug 21, 2006 | 7.879 | 7.954 | 7.825 | 7.915 | 2,117,657 | -0.02(-0.20%) |
Aug 18, 2006 | 8.051 | 8.094 | 7.897 | 7.931 | 2,659,956 | -0.14(-1.68%) |
Aug 17, 2006 | 7.979 | 8.083 | 7.952 | 8.067 | 4,061,817 | +0.04(+0.54%) |
Aug 16, 2006 | 7.902 | 8.067 | 7.839 | 8.024 | 2,527,886 | +0.15(+1.92%) |
Aug 15, 2006 | 7.778 | 7.886 | 7.748 | 7.872 | 3,298,315 | +0.14(+1.78%) |
Aug 14, 2006 | 7.678 | 7.773 | 7.599 | 7.735 | 4,568,012 | +0.09(+1.15%) |
Aug 11, 2006 | 7.655 | 7.667 | 7.527 | 7.646 | 2,112,389 | +0.02(+0.27%) |
Aug 10, 2006 | 7.418 | 7.658 | 7.316 | 7.626 | 4,124,080 | +0.14(+1.87%) |
Aug 09, 2006 | 7.565 | 7.687 | 7.475 | 7.486 | 3,037,504 | +0.00(+0.03%) |
Aug 08, 2006 | 7.468 | 7.646 | 7.434 | 7.484 | 1,683,177 | -0.00(-0.03%) |
Aug 07, 2006 | 7.497 | 7.551 | 7.348 | 7.486 | 1,591,072 | -0.06(-0.75%) |
Aug 04, 2006 | 7.619 | 7.701 | 7.404 | 7.542 | 2,544,198 | -0.08(-1.04%) |
Aug 03, 2006 | 7.425 | 7.676 | 7.242 | 7.622 | 3,348,936 | +0.13(+1.69%) |
Aug 02, 2006 | 7.463 | 7.687 | 7.441 | 7.495 | 3,758,448 | +0.12(+1.62%) |
Aug 01, 2006 | 7.441 | 7.576 | 7.321 | 7.375 | 2,348,471 | -0.10(-1.36%) |
Jul 31, 2006 | 7.714 | 7.746 | 7.427 | 7.477 | 4,117,030 | -0.08(-1.08%) |
Jul 28, 2006 | 7.397 | 7.732 | 7.395 | 7.558 | 7,653,961 | +0.31(+4.27%) |
Jul 27, 2006 | 7.687 | 7.698 | 6.665 | 7.248 | 37,420,600 | -0.94(-11.49%) |
Jul 26, 2006 | 8.499 | 8.591 | 8.101 | 8.189 | 2,406,319 | -0.25(-2.97%) |
Jul 25, 2006 | 8.239 | 8.551 | 7.986 | 8.440 | 3,289,460 | +0.15(+1.86%) |
Jul 24, 2006 | 8.015 | 8.325 | 8.015 | 8.286 | 1,580,612 | +0.27(+3.39%) |
Jul 21, 2006 | 8.203 | 8.227 | 7.922 | 8.015 | 2,276,818 | -0.19(-2.37%) |
Jul 20, 2006 | 8.564 | 8.564 | 8.160 | 8.209 | 1,882,362 | -0.32(-3.76%) |
Jul 19, 2006 | 8.144 | 8.610 | 8.074 | 8.530 | 4,369,278 | +0.56(+7.04%) |
Jul 18, 2006 | 8.146 | 8.291 | 7.872 | 7.970 | 2,979,562 | -0.15(-1.89%) |
Jul 17, 2006 | 7.997 | 8.227 | 7.995 | 8.123 | 1,525,103 | +0.08(+1.04%) |
Jul 14, 2006 | 8.207 | 8.239 | 7.906 | 8.040 | 3,321,053 | -0.20(-2.41%) |
Jul 13, 2006 | 8.533 | 8.533 | 8.232 | 8.239 | 2,231,408 | -0.33(-3.88%) |
Jul 12, 2006 | 8.587 | 8.772 | 8.558 | 8.571 | 1,765,869 | -0.01(-0.11%) |
Jul 11, 2006 | 8.682 | 8.707 | 8.467 | 8.580 | 4,422,150 | -0.12(-1.40%) |
Jul 10, 2006 | 8.652 | 8.838 | 8.652 | 8.702 | 1,307,014 | +0.05(+0.60%) |
Jul 07, 2006 | 8.759 | 8.768 | 8.591 | 8.650 | 2,305,289 | -0.14(-1.54%) |
Jul 06, 2006 | 8.806 | 8.942 | 8.759 | 8.786 | 3,032,231 | -0.05(-0.59%) |
Jul 05, 2006 | 8.786 | 8.890 | 8.605 | 8.838 | 2,975,529 | +0.01(+0.08%) |
Jul 03, 2006 | 8.818 | 8.879 | 8.664 | 8.831 | 1,205,143 | +0.06(+0.72%) |
Jun 30, 2006 | 8.677 | 8.813 | 8.659 | 8.768 | 2,455,614 | +0.15(+1.70%) |
Jun 29, 2006 | 8.533 | 8.741 | 8.517 | 8.621 | 3,234,982 | +0.03(+0.37%) |
Jun 28, 2006 | 7.909 | 8.770 | 7.834 | 8.589 | 12,321,580 | +0.63(+7.90%) |
Jun 27, 2006 | 8.114 | 8.130 | 7.872 | 7.961 | 2,906,786 | -0.17(-2.14%) |
Jun 26, 2006 | 8.284 | 8.388 | 8.038 | 8.135 | 2,700,683 | -0.15(-1.80%) |
Jun 23, 2006 | 8.264 | 8.311 | 8.182 | 8.284 | 1,874,042 | +0.02(+0.30%) |
Jun 22, 2006 | 8.275 | 8.282 | 8.153 | 8.259 | 1,827,623 | +0.00(+0.03%) |
Jun 21, 2006 | 8.101 | 8.415 | 8.031 | 8.257 | 3,421,699 | +0.19(+2.30%) |
Jun 20, 2006 | 7.904 | 8.148 | 7.872 | 8.071 | 2,067,429 | +0.16(+2.00%) |
Jun 19, 2006 | 7.970 | 8.062 | 7.850 | 7.913 | 2,583,328 | -0.03(-0.37%) |
Jun 16, 2006 | 8.166 | 8.230 | 7.888 | 7.943 | 4,408,439 | -0.25(-3.01%) |
Jun 15, 2006 | 8.033 | 8.338 | 8.033 | 8.189 | 3,917,207 | +0.19(+2.37%) |
Jun 14, 2006 | 7.958 | 8.103 | 7.891 | 7.999 | 3,400,198 | +0.06(+0.77%) |
Jun 13, 2006 | 7.936 | 8.105 | 7.789 | 7.938 | 6,206,627 | -0.02(-0.31%) |
Jun 12, 2006 | 8.284 | 8.388 | 7.934 | 7.963 | 3,918,256 | -0.34(-4.11%) |
Jun 09, 2006 | 8.444 | 8.580 | 8.268 | 8.304 | 2,727,456 | -0.13(-1.58%) |
Jun 08, 2006 | 8.408 | 8.478 | 8.148 | 8.438 | 3,819,406 | -0.03(-0.32%) |
Jun 07, 2006 | 8.472 | 8.560 | 8.415 | 8.465 | 2,264,005 | -0.01(-0.13%) |
Jun 06, 2006 | 8.607 | 8.648 | 8.379 | 8.476 | 3,028,211 | -0.15(-1.76%) |
Jun 05, 2006 | 8.811 | 8.811 | 8.569 | 8.628 | 1,665,639 | -0.16(-1.85%) |
Jun 02, 2006 | 8.931 | 9.030 | 8.720 | 8.790 | 2,257,065 | -0.12(-1.39%) |
Jun 01, 2006 | 8.709 | 8.924 | 8.709 | 8.915 | 3,122,890 | +0.23(+2.60%) |
May 31, 2006 | 8.770 | 8.926 | 8.646 | 8.689 | 5,392,185 | -0.05(-0.54%) |
May 30, 2006 | 8.872 | 8.953 | 8.711 | 8.736 | 3,958,558 | -0.01(-0.16%) |
May 26, 2006 | 8.578 | 8.761 | 8.524 | 8.750 | 2,711,144 | +0.16(+1.82%) |
May 25, 2006 | 8.309 | 8.664 | 8.309 | 8.594 | 4,608,651 | +0.30(+3.57%) |
May 24, 2006 | 8.591 | 8.646 | 8.184 | 8.298 | 5,179,306 | -0.32(-3.72%) |
May 23, 2006 | 8.524 | 8.822 | 8.512 | 8.619 | 6,425,071 | +0.12(+1.46%) |
May 22, 2006 | 8.286 | 8.555 | 8.060 | 8.494 | 6,630,015 | +0.16(+1.95%) |
May 19, 2006 | 8.472 | 8.472 | 8.139 | 8.331 | 4,592,927 | -0.05(-0.54%) |
May 18, 2006 | 8.551 | 8.655 | 8.365 | 8.377 | 1,984,542 | -0.17(-2.01%) |
May 17, 2006 | 8.652 | 8.693 | 8.501 | 8.549 | 2,918,136 | -0.18(-2.05%) |
May 16, 2006 | 8.831 | 8.962 | 8.704 | 8.727 | 3,783,465 | -0.12(-1.30%) |
May 15, 2006 | 8.951 | 9.014 | 8.738 | 8.842 | 4,719,606 | -0.15(-1.71%) |
May 12, 2006 | 9.182 | 9.193 | 8.942 | 8.996 | 2,359,237 | -0.24(-2.59%) |
May 11, 2006 | 9.469 | 9.469 | 9.193 | 9.236 | 2,264,916 | -0.22(-2.37%) |
May 10, 2006 | 9.462 | 9.523 | 9.338 | 9.460 | 2,043,903 | +0.02(+0.26%) |
May 09, 2006 | 9.482 | 9.643 | 9.390 | 9.435 | 3,742,862 | -0.03(-0.36%) |
May 08, 2006 | 9.319 | 9.561 | 9.304 | 9.469 | 3,418,589 | +0.18(+1.92%) |
May 05, 2006 | 9.127 | 9.306 | 9.055 | 9.290 | 4,809,296 | +0.16(+1.71%) |
May 04, 2006 | 9.163 | 9.252 | 9.030 | 9.134 | 3,809,008 | -0.00(-0.05%) |
May 03, 2006 | 9.123 | 9.247 | 9.069 | 9.139 | 3,247,017 | -0.04(-0.44%) |
May 02, 2006 | 9.428 | 9.428 | 8.960 | 9.179 | 4,437,202 | -0.16(-1.74%) |
May 01, 2006 | 9.195 | 9.527 | 9.195 | 9.342 | 5,733,101 | +0.14(+1.47%) |
Apr 28, 2006 | 9.421 | 9.448 | 9.157 | 9.206 | 3,011,178 | -0.18(-1.90%) |
Apr 27, 2006 | 9.184 | 9.491 | 9.182 | 9.385 | 4,054,073 | +0.19(+2.09%) |
Apr 26, 2006 | 9.261 | 9.347 | 9.134 | 9.193 | 3,533,074 | -0.08(-0.90%) |
Apr 25, 2006 | 9.496 | 9.618 | 9.247 | 9.277 | 7,774,068 | -0.50(-5.11%) |
Apr 24, 2006 | 9.790 | 9.810 | 9.613 | 9.776 | 2,297,023 | -0.01(-0.14%) |
Apr 21, 2006 | 9.880 | 9.903 | 9.688 | 9.790 | 1,995,524 | -0.07(-0.67%) |
Apr 20, 2006 | 9.824 | 9.910 | 9.738 | 9.855 | 3,270,118 | +0.03(+0.30%) |
Apr 19, 2006 | 9.534 | 9.871 | 9.469 | 9.826 | 5,111,435 | +0.39(+4.10%) |
Apr 18, 2006 | 9.272 | 9.503 | 9.272 | 9.439 | 1,835,098 | +0.21(+2.30%) |
Apr 17, 2006 | 9.249 | 9.347 | 9.136 | 9.227 | 1,294,700 | -0.01(-0.07%) |
Apr 13, 2006 | 9.032 | 9.261 | 8.998 | 9.234 | 1,760,216 | +0.07(+0.74%) |
Apr 12, 2006 | 9.317 | 9.315 | 9.083 | 9.166 | 1,970,349 | -0.15(-1.63%) |
Apr 11, 2006 | 9.428 | 9.475 | 9.157 | 9.317 | 2,604,328 | -0.10(-1.10%) |
Apr 10, 2006 | 9.362 | 9.455 | 9.159 | 9.421 | 4,557,017 | +0.13(+1.36%) |
Apr 07, 2006 | 9.421 | 9.473 | 9.236 | 9.295 | 2,288,495 | -0.06(-0.63%) |
Apr 06, 2006 | 9.148 | 9.381 | 9.069 | 9.353 | 3,947,156 | +0.17(+1.90%) |
Apr 05, 2006 | 9.405 | 9.417 | 9.134 | 9.179 | 4,223,005 | -0.19(-2.05%) |
Apr 04, 2006 | 9.541 | 9.575 | 9.329 | 9.371 | 3,579,131 | -0.18(-1.92%) |
Apr 03, 2006 | 9.618 | 9.620 | 9.505 | 9.555 | 2,435,383 | +0.02(+0.19%) |
Mar 31, 2006 | 9.636 | 9.665 | 9.471 | 9.537 | 3,051,993 | -0.07(-0.71%) |
Mar 30, 2006 | 9.550 | 9.663 | 9.516 | 9.604 | 6,539,449 | +0.08(+0.85%) |
Mar 29, 2006 | 9.270 | 9.586 | 9.243 | 9.523 | 4,785,380 | +0.28(+3.03%) |
Mar 28, 2006 | 9.229 | 9.338 | 9.195 | 9.243 | 1,762,954 | -0.03(-0.29%) |
Mar 27, 2006 | 9.116 | 9.304 | 9.091 | 9.270 | 2,381,475 | +0.19(+2.04%) |
Mar 24, 2006 | 9.032 | 9.240 | 8.958 | 9.084 | 2,222,845 | +0.05(+0.60%) |
Mar 23, 2006 | 9.125 | 9.125 | 8.940 | 9.030 | 4,001,488 | -0.07(-0.77%) |
Mar 22, 2006 | 9.066 | 9.150 | 8.994 | 9.100 | 3,796,703 | +0.06(+0.65%) |
Mar 21, 2006 | 8.994 | 9.053 | 8.867 | 9.041 | 4,316,246 | +0.09(+1.06%) |
Mar 20, 2006 | 9.005 | 9.064 | 8.888 | 8.946 | 6,268,311 | -0.03(-0.33%) |
Mar 17, 2006 | 8.707 | 9.001 | 8.695 | 8.976 | 3,039,127 | +0.28(+3.25%) |
Mar 16, 2006 | 8.727 | 8.806 | 8.598 | 8.693 | 2,969,987 | +0.02(+0.29%) |
Mar 15, 2006 | 8.623 | 8.736 | 8.569 | 8.668 | 3,434,052 | +0.20(+2.35%) |
Mar 14, 2006 | 8.503 | 8.553 | 8.365 | 8.469 | 2,114,689 | -0.06(-0.66%) |
Mar 13, 2006 | 8.433 | 8.603 | 8.374 | 8.526 | 2,936,394 | +0.12(+1.40%) |
Mar 10, 2006 | 8.343 | 8.469 | 8.336 | 8.408 | 1,679,329 | +0.06(+0.73%) |
Mar 09, 2006 | 8.365 | 8.610 | 8.338 | 8.347 | 3,294,617 | +0.02(+0.19%) |
Mar 08, 2006 | 8.691 | 8.693 | 8.252 | 8.331 | 8,448,178 | -0.47(-5.34%) |
Mar 07, 2006 | 8.411 | 8.901 | 8.395 | 8.802 | 22,792,302 | +1.04(+13.47%) |
Mar 06, 2006 | 7.588 | 7.827 | 7.585 | 7.757 | 2,861,092 | +0.18(+2.42%) |
Mar 03, 2006 | 7.558 | 7.640 | 7.520 | 7.574 | 2,050,206 | -0.05(-0.68%) |
Mar 02, 2006 | 7.687 | 7.723 | 7.540 | 7.626 | 3,017,826 | -0.09(-1.23%) |
Mar 01, 2006 | 7.843 | 7.843 | 7.721 | 7.721 | 4,150,627 | -0.12(-1.53%) |
Feb 28, 2006 | 7.432 | 7.841 | 7.416 | 7.841 | 5,212,571 | +0.41(+5.51%) |
Feb 27, 2006 | 7.434 | 7.608 | 7.432 | 7.432 | 3,656,361 | -0.07(-0.99%) |
Feb 24, 2006 | 7.436 | 7.558 | 7.339 | 7.506 | 2,727,420 | +0.05(+0.61%) |
Feb 23, 2006 | 7.581 | 7.603 | 7.420 | 7.461 | 3,043,519 | -0.13(-1.67%) |
Feb 22, 2006 | 7.658 | 7.766 | 7.558 | 7.588 | 2,464,867 | -0.07(-0.92%) |
Feb 21, 2006 | 7.744 | 7.744 | 7.606 | 7.658 | 1,978,916 | -0.04(-0.53%) |
Feb 17, 2006 | 7.793 | 7.793 | 7.655 | 7.698 | 3,172,370 | -0.08(-1.02%) |
Feb 16, 2006 | 7.737 | 7.798 | 7.612 | 7.778 | 5,754,323 | -0.03(-0.35%) |
Feb 15, 2006 | 7.330 | 8.096 | 7.192 | 7.805 | 16,160,704 | +0.57(+7.88%) |
Feb 14, 2006 | 7.371 | 7.502 | 7.210 | 7.235 | 7,313,191 | -0.12(-1.57%) |
Feb 13, 2006 | 7.497 | 7.511 | 7.312 | 7.350 | 3,946,019 | -0.15(-1.96%) |
Feb 10, 2006 | 7.622 | 7.664 | 7.382 | 7.497 | 6,861,364 | +0.01(+0.09%) |
Feb 09, 2006 | 7.355 | 7.680 | 7.355 | 7.490 | 4,985,353 | +0.17(+2.35%) |
Feb 08, 2006 | 7.312 | 7.432 | 7.291 | 7.319 | 1,911,921 | +0.06(+0.84%) |
Feb 07, 2006 | 7.242 | 7.348 | 7.097 | 7.258 | 3,066,678 | +0.00(+0.00%) |
Feb 06, 2006 | 7.287 | 7.348 | 7.235 | 7.258 | 1,883,667 | -0.06(-0.77%) |
Feb 03, 2006 | 7.305 | 7.389 | 7.258 | 7.314 | 1,348,391 | -0.03(-0.40%) |
Feb 02, 2006 | 7.398 | 7.400 | 7.282 | 7.343 | 2,268,194 | -0.05(-0.67%) |
Feb 01, 2006 | 7.255 | 7.404 | 7.187 | 7.393 | 3,416,095 | +0.14(+1.90%) |
Jan 31, 2006 | 7.235 | 7.300 | 7.226 | 7.255 | 1,677,068 | -0.02(-0.28%) |
Jan 30, 2006 | 7.228 | 7.310 | 7.226 | 7.276 | 2,687,521 | +0.03(+0.37%) |
Jan 27, 2006 | 7.235 | 7.291 | 7.185 | 7.248 | 2,286,430 | +0.05(+0.75%) |
Jan 26, 2006 | 7.135 | 7.276 | 7.106 | 7.194 | 3,459,108 | +0.09(+1.24%) |
Jan 25, 2006 | 7.009 | 7.201 | 7.009 | 7.106 | 4,568,561 | +0.09(+1.29%) |
Jan 24, 2006 | 6.986 | 7.029 | 6.690 | 7.016 | 8,925,813 | +0.02(+0.26%) |
Jan 23, 2006 | 7.160 | 7.167 | 6.959 | 6.998 | 3,450,550 | -0.12(-1.62%) |
Jan 20, 2006 | 7.190 | 7.242 | 7.095 | 7.113 | 1,974,068 | -0.08(-1.13%) |
Jan 19, 2006 | 7.273 | 7.291 | 7.126 | 7.194 | 1,943,293 | -0.04(-0.59%) |
Jan 18, 2006 | 7.262 | 7.344 | 7.072 | 7.237 | 2,308,456 | -0.09(-1.20%) |
Jan 17, 2006 | 7.323 | 7.346 | 7.185 | 7.325 | 3,449,139 | +0.09(+1.22%) |
Jan 13, 2006 | 7.411 | 7.418 | 7.176 | 7.237 | 3,352,474 | -0.20(-2.71%) |
Jan 12, 2006 | 7.497 | 7.518 | 7.411 | 7.438 | 1,640,048 | -0.05(-0.66%) |
Jan 11, 2006 | 7.594 | 7.631 | 7.461 | 7.488 | 2,726,890 | -0.13(-1.75%) |
Jan 10, 2006 | 7.649 | 7.714 | 7.549 | 7.622 | 2,237,609 | -0.07(-0.97%) |
Jan 09, 2006 | 7.642 | 7.701 | 7.540 | 7.696 | 2,533,866 | +0.06(+0.80%) |
Jan 06, 2006 | 7.612 | 7.651 | 7.527 | 7.635 | 1,611,586 | +0.08(+1.11%) |
Jan 05, 2006 | 7.522 | 7.644 | 7.515 | 7.551 | 1,436,661 | +0.03(+0.39%) |
Jan 04, 2006 | 7.669 | 7.678 | 7.452 | 7.522 | 2,031,068 | -0.11(-1.48%) |
Jan 03, 2006 | 7.484 | 7.650 | 7.456 | 7.635 | 5,082,319 | +0.19(+2.49%) |
Dec 30, 2005 | 7.391 | 7.456 | 7.350 | 7.450 | 1,277,778 | +0.03(+0.37%) |
Dec 29, 2005 | 7.429 | 7.495 | 7.316 | 7.423 | 1,453,800 | +0.01(+0.15%) |
Dec 28, 2005 | 7.282 | 7.429 | 7.273 | 7.411 | 1,271,612 | +0.15(+2.12%) |
Dec 27, 2005 | 7.305 | 7.348 | 7.176 | 7.258 | 1,153,076 | -0.04(-0.56%) |
Dec 23, 2005 | 7.201 | 7.321 | 7.181 | 7.298 | 1,044,310 | +0.05(+0.75%) |
Dec 22, 2005 | 7.115 | 7.258 | 7.013 | 7.244 | 982,308 | +0.05(+0.75%) |
Dec 21, 2005 | 7.081 | 7.253 | 7.065 | 7.190 | 1,501,413 | +0.11(+1.56%) |
Dec 20, 2005 | 7.122 | 7.144 | 7.061 | 7.079 | 1,564,260 | -0.05(-0.76%) |
Dec 19, 2005 | 7.233 | 7.316 | 7.106 | 7.133 | 1,692,819 | -0.12(-1.65%) |
Dec 16, 2005 | 7.362 | 7.364 | 7.212 | 7.253 | 831,510 | -0.10(-1.32%) |
Dec 15, 2005 | 7.368 | 7.452 | 7.235 | 7.350 | 1,335,688 | -0.03(-0.37%) |
Dec 14, 2005 | 7.404 | 7.506 | 7.328 | 7.377 | 1,696,768 | -0.02(-0.31%) |
Dec 13, 2005 | 7.314 | 7.429 | 7.210 | 7.400 | 2,313,950 | +0.08(+1.08%) |
Dec 12, 2005 | 7.267 | 7.375 | 7.212 | 7.321 | 1,115,206 | +0.07(+1.00%) |
Dec 09, 2005 | 7.203 | 7.280 | 7.116 | 7.248 | 1,324,432 | +0.05(+0.69%) |
Dec 08, 2005 | 7.280 | 7.282 | 7.147 | 7.199 | 3,138,149 | -0.05(-0.72%) |
Dec 07, 2005 | 7.325 | 7.463 | 7.244 | 7.251 | 3,128,507 | -0.10(-1.38%) |
Dec 06, 2005 | 7.414 | 7.570 | 7.325 | 7.352 | 3,849,447 | -0.08(-1.06%) |
Dec 05, 2005 | 7.540 | 7.574 | 7.402 | 7.432 | 2,633,060 | -0.04(-0.48%) |
Dec 02, 2005 | 7.570 | 7.592 | 7.434 | 7.468 | 1,941,975 | -0.11(-1.46%) |
Dec 01, 2005 | 7.536 | 7.631 | 7.493 | 7.579 | 2,508,677 | +0.08(+1.06%) |
Nov 30, 2005 | 7.567 | 7.597 | 7.463 | 7.499 | 2,703,841 | -0.03(-0.45%) |
Nov 29, 2005 | 7.518 | 7.597 | 7.493 | 7.533 | 2,669,939 | +0.00(+0.03%) |
Nov 28, 2005 | 7.479 | 7.676 | 7.479 | 7.531 | 3,235,990 | -0.02(-0.30%) |
Nov 25, 2005 | 7.567 | 7.651 | 7.547 | 7.554 | 1,568,908 | +0.00(+0.03%) |
Nov 23, 2005 | 7.420 | 7.612 | 7.273 | 7.551 | 2,266,690 | +0.12(+1.61%) |
Nov 22, 2005 | 7.208 | 7.456 | 7.196 | 7.432 | 2,545,905 | +0.21(+2.88%) |
Nov 21, 2005 | 6.986 | 7.269 | 6.950 | 7.224 | 2,558,126 | +0.25(+3.63%) |
Nov 18, 2005 | 6.948 | 7.004 | 6.887 | 6.970 | 1,614,921 | +0.05(+0.72%) |
Nov 17, 2005 | 6.894 | 6.968 | 6.796 | 6.921 | 2,359,175 | +0.05(+0.76%) |
Nov 16, 2005 | 6.857 | 6.948 | 6.794 | 6.869 | 1,596,380 | -0.00(-0.07%) |
Nov 15, 2005 | 7.025 | 7.025 | 6.857 | 6.873 | 1,413,750 | -0.16(-2.31%) |
Nov 14, 2005 | 7.000 | 7.074 | 6.952 | 7.036 | 1,021,381 | +0.05(+0.71%) |
Nov 11, 2005 | 7.056 | 7.106 | 6.970 | 6.986 | 1,185,324 | -0.08(-1.09%) |
Nov 10, 2005 | 6.844 | 7.102 | 6.837 | 7.063 | 2,687,843 | +0.18(+2.63%) |
Nov 09, 2005 | 6.918 | 6.959 | 6.860 | 6.882 | 1,771,163 | -0.04(-0.57%) |
Nov 08, 2005 | 6.952 | 7.009 | 6.918 | 6.922 | 4,026,354 | -0.01(-0.11%) |
Nov 07, 2005 | 6.918 | 6.964 | 6.823 | 6.930 | 2,686,229 | +0.05(+0.72%) |
Nov 04, 2005 | 6.738 | 6.887 | 6.719 | 6.880 | 3,980,359 | +0.18(+2.63%) |
Nov 03, 2005 | 6.670 | 6.943 | 6.627 | 6.704 | 5,414,362 | +0.08(+1.23%) |
Nov 02, 2005 | 6.568 | 6.769 | 6.502 | 6.622 | 4,837,408 | +0.03(+0.45%) |