Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.70 | 16.77 | 16.64 | 16.73 | 585,564 | -0.11(-0.66%) |
Jan 30, 2007 | 16.88 | 16.93 | 16.77 | 16.84 | 515,042 | +0.13(+0.81%) |
Jan 29, 2007 | 16.65 | 16.74 | 16.63 | 16.70 | 448,274 | +0.10(+0.59%) |
Jan 26, 2007 | 16.63 | 16.65 | 16.49 | 16.61 | 530,224 | -0.12(-0.70%) |
Jan 25, 2007 | 16.88 | 16.89 | 16.68 | 16.72 | 420,685 | -0.22(-1.30%) |
Jan 24, 2007 | 16.97 | 17.00 | 16.85 | 16.94 | 518,796 | +0.10(+0.58%) |
Jan 23, 2007 | 16.80 | 16.91 | 16.75 | 16.85 | 696,408 | -0.11(-0.65%) |
Jan 22, 2007 | 17.05 | 17.05 | 16.90 | 16.96 | 486,800 | -0.18(-1.04%) |
Jan 19, 2007 | 17.04 | 17.18 | 17.04 | 17.13 | 1,008,535 | +0.10(+0.58%) |
Jan 18, 2007 | 17.16 | 17.20 | 17.00 | 17.04 | 493,167 | -0.12(-0.71%) |
Jan 17, 2007 | 17.13 | 17.20 | 17.11 | 17.16 | 676,329 | +0.15(+0.86%) |
Jan 16, 2007 | 17.04 | 17.05 | 16.98 | 17.01 | 521,082 | +0.07(+0.40%) |
Jan 12, 2007 | 16.89 | 16.98 | 16.86 | 16.94 | 588,339 | +0.36(+2.18%) |
Jan 11, 2007 | 16.46 | 16.63 | 16.42 | 16.58 | 468,353 | +0.08(+0.48%) |
Jan 10, 2007 | 16.50 | 16.56 | 16.47 | 16.50 | 642,210 | -0.15(-0.92%) |
Jan 09, 2007 | 16.67 | 16.70 | 16.59 | 16.66 | 550,466 | -0.06(-0.33%) |
Jan 08, 2007 | 16.75 | 16.78 | 16.63 | 16.71 | 626,212 | -0.12(-0.69%) |
Jan 05, 2007 | 16.89 | 16.92 | 16.78 | 16.83 | 512,266 | -0.27(-1.58%) |
Jan 04, 2007 | 17.07 | 17.15 | 17.06 | 17.10 | 590,461 | -0.09(-0.53%) |
Jan 03, 2007 | 17.25 | 17.32 | 17.13 | 17.19 | 902,752 | +0.15(+0.86%) |
Dec 29, 2006 | 17.06 | 17.15 | 17.03 | 17.04 | 300,536 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.21 | 17.08 | 17.12 | 371,875 | +0.01(+0.04%) |
Dec 27, 2006 | 16.97 | 17.14 | 16.97 | 17.12 | 532,346 | +0.21(+1.23%) |
Dec 26, 2006 | 16.82 | 16.96 | 16.82 | 16.91 | 194,263 | +0.06(+0.33%) |
Dec 22, 2006 | 17.00 | 17.07 | 16.79 | 16.85 | 407,136 | -0.02(-0.15%) |
Dec 21, 2006 | 16.90 | 16.99 | 16.83 | 16.88 | 729,874 | -0.10(-0.58%) |
Dec 20, 2006 | 17.13 | 17.16 | 16.93 | 16.97 | 985,354 | -0.07(-0.43%) |
Dec 19, 2006 | 16.97 | 17.05 | 16.96 | 17.05 | 873,041 | +0.26(+1.53%) |
Dec 18, 2006 | 16.88 | 16.94 | 16.77 | 16.79 | 400,116 | -0.02(-0.11%) |
Dec 15, 2006 | 16.86 | 16.88 | 16.77 | 16.81 | 530,877 | -0.04(-0.25%) |
Dec 14, 2006 | 16.85 | 16.90 | 16.80 | 16.85 | 580,014 | +0.03(+0.18%) |
Dec 13, 2006 | 16.78 | 16.85 | 16.75 | 16.82 | 721,385 | +0.15(+0.92%) |
Dec 12, 2006 | 16.59 | 16.70 | 16.59 | 16.67 | 432,929 | +0.16(+0.96%) |
Dec 11, 2006 | 16.48 | 16.54 | 16.45 | 16.51 | 384,281 | +0.08(+0.48%) |
Dec 08, 2006 | 16.42 | 16.53 | 16.37 | 16.43 | 439,622 | -0.09(-0.52%) |
Dec 07, 2006 | 16.57 | 16.63 | 16.48 | 16.51 | 344,449 | +0.09(+0.56%) |
Dec 06, 2006 | 16.44 | 16.47 | 16.39 | 16.42 | 440,765 | -0.13(-0.81%) |
Dec 05, 2006 | 16.51 | 16.58 | 16.48 | 16.56 | 499,696 | +0.09(+0.52%) |
Dec 04, 2006 | 16.46 | 16.53 | 16.32 | 16.47 | 616,418 | +0.06(+0.37%) |
Dec 01, 2006 | 16.40 | 16.50 | 16.32 | 16.41 | 605,643 | -0.09(-0.52%) |
Nov 30, 2006 | 16.48 | 16.53 | 16.45 | 16.50 | 337,919 | +0.04(+0.22%) |
Nov 29, 2006 | 16.55 | 16.56 | 16.40 | 16.46 | 673,391 | +0.13(+0.83%) |
Nov 28, 2006 | 16.29 | 16.40 | 16.25 | 16.32 | 521,735 | +0.12(+0.76%) |
Nov 27, 2006 | 16.29 | 16.35 | 16.14 | 16.20 | 574,790 | -0.15(-0.94%) |
Nov 24, 2006 | 16.33 | 16.40 | 16.32 | 16.36 | 232,952 | +0.08(+0.49%) |
Nov 22, 2006 | 16.17 | 16.31 | 16.10 | 16.28 | 417,420 | +0.09(+0.53%) |
Nov 21, 2006 | 16.14 | 16.20 | 16.09 | 16.19 | 837,127 | +0.07(+0.46%) |
Nov 20, 2006 | 16.13 | 16.14 | 16.04 | 16.12 | 675,186 | -0.25(-1.53%) |
Nov 17, 2006 | 16.20 | 16.40 | 16.16 | 16.37 | 693,307 | +0.02(+0.11%) |
Nov 16, 2006 | 16.36 | 16.39 | 16.31 | 16.35 | 429,501 | -0.03(-0.19%) |
Nov 15, 2006 | 16.29 | 16.44 | 16.26 | 16.38 | 618,050 | +0.09(+0.53%) |
Nov 14, 2006 | 16.36 | 16.36 | 16.15 | 16.29 | 1,011,637 | -0.10(-0.63%) |
Nov 13, 2006 | 16.35 | 16.42 | 16.34 | 16.40 | 471,618 | -0.10(-0.59%) |
Nov 10, 2006 | 16.51 | 16.54 | 16.42 | 16.50 | 611,683 | +0.18(+1.13%) |
Nov 09, 2006 | 16.36 | 16.41 | 16.31 | 16.31 | 734,771 | +0.07(+0.45%) |
Nov 08, 2006 | 16.15 | 16.26 | 16.14 | 16.24 | 676,002 | -0.17(-1.05%) |
Nov 07, 2006 | 16.37 | 16.48 | 16.33 | 16.41 | 813,293 | +0.03(+0.19%) |
Nov 06, 2006 | 16.31 | 16.40 | 16.31 | 16.38 | 1,181,740 | +0.42(+2.61%) |
Nov 03, 2006 | 16.09 | 16.13 | 15.93 | 15.96 | 1,491,255 | +0.13(+0.81%) |
Nov 02, 2006 | 15.58 | 15.93 | 15.58 | 15.84 | 2,524,930 | +0.72(+4.74%) |
Nov 01, 2006 | 15.22 | 15.31 | 15.10 | 15.12 | 2,015,602 | +0.25(+1.65%) |
Oct 31, 2006 | 15.36 | 15.36 | 14.80 | 14.87 | 4,117,888 | -0.51(-3.31%) |
Oct 30, 2006 | 15.31 | 15.39 | 15.31 | 15.38 | 795,499 | +0.05(+0.32%) |
Oct 27, 2006 | 15.34 | 15.39 | 15.30 | 15.33 | 538,059 | -0.04(-0.24%) |
Oct 26, 2006 | 15.28 | 15.38 | 15.25 | 15.37 | 548,181 | +0.06(+0.40%) |
Oct 25, 2006 | 15.22 | 15.31 | 15.21 | 15.31 | 452,845 | +0.15(+0.97%) |
Oct 24, 2006 | 15.07 | 15.18 | 15.06 | 15.16 | 886,917 | -0.11(-0.72%) |
Oct 23, 2006 | 15.13 | 15.29 | 15.09 | 15.27 | 674,860 | +0.07(+0.48%) |
Oct 20, 2006 | 15.23 | 15.26 | 15.09 | 15.20 | 433,092 | -0.09(-0.60%) |
Oct 19, 2006 | 15.25 | 15.31 | 15.21 | 15.29 | 393,586 | +0.08(+0.52%) |
Oct 18, 2006 | 15.23 | 15.27 | 15.16 | 15.21 | 2,250,350 | +0.10(+0.69%) |
Oct 17, 2006 | 15.10 | 15.12 | 14.98 | 15.11 | 539,692 | -0.09(-0.60%) |
Oct 16, 2006 | 15.17 | 15.22 | 15.14 | 15.20 | 600,746 | +0.03(+0.20%) |
Oct 13, 2006 | 15.11 | 15.20 | 15.11 | 15.17 | 777,542 | -0.10(-0.68%) |
Oct 12, 2006 | 15.16 | 15.28 | 15.13 | 15.27 | 534,305 | +0.11(+0.73%) |
Oct 11, 2006 | 15.11 | 15.22 | 15.06 | 15.16 | 283,885 | -0.05(-0.32%) |
Oct 10, 2006 | 15.21 | 15.22 | 15.11 | 15.21 | 467,210 | -0.10(-0.68%) |
Oct 09, 2006 | 15.23 | 15.32 | 15.19 | 15.31 | 314,575 | +0.01(+0.04%) |
Oct 06, 2006 | 15.30 | 15.34 | 15.24 | 15.31 | 1,028,614 | -0.04(-0.28%) |
Oct 05, 2006 | 15.30 | 15.36 | 15.27 | 15.35 | 504,594 | -0.01(-0.04%) |
Oct 04, 2006 | 15.22 | 15.36 | 15.22 | 15.36 | 582,299 | +0.27(+1.79%) |
Oct 03, 2006 | 15.06 | 15.13 | 15.03 | 15.09 | 342,001 | -0.04(-0.24%) |
Oct 02, 2006 | 15.11 | 15.17 | 15.07 | 15.12 | 368,120 | -0.07(-0.48%) |
Sep 29, 2006 | 15.19 | 15.25 | 15.17 | 15.20 | 396,851 | -0.09(-0.60%) |
Sep 28, 2006 | 15.26 | 15.31 | 15.23 | 15.29 | 498,717 | -0.08(-0.52%) |
Sep 27, 2006 | 15.30 | 15.41 | 15.28 | 15.37 | 500,186 | -0.06(-0.40%) |
Sep 26, 2006 | 15.31 | 15.43 | 15.30 | 15.43 | 982,253 | +0.23(+1.49%) |
Sep 25, 2006 | 15.15 | 15.22 | 15.02 | 15.20 | 638,619 | +0.16(+1.06%) |
Sep 22, 2006 | 15.11 | 15.13 | 15.03 | 15.04 | 585,238 | -0.04(-0.28%) |
Sep 21, 2006 | 15.06 | 15.13 | 14.97 | 15.09 | 669,636 | +0.08(+0.53%) |
Sep 20, 2006 | 14.90 | 15.01 | 14.89 | 15.01 | 808,722 | +0.19(+1.28%) |
Sep 19, 2006 | 14.81 | 14.83 | 14.74 | 14.82 | 587,196 | -0.20(-1.31%) |
Sep 18, 2006 | 14.98 | 15.02 | 14.93 | 15.01 | 579,197 | +0.12(+0.82%) |
Sep 15, 2006 | 14.87 | 14.93 | 14.82 | 14.89 | 815,741 | +0.01(+0.08%) |
Sep 14, 2006 | 14.90 | 14.94 | 14.82 | 14.88 | 652,985 | -0.03(-0.21%) |
Sep 13, 2006 | 14.79 | 14.92 | 14.77 | 14.91 | 643,027 | +0.13(+0.87%) |
Sep 12, 2006 | 14.70 | 14.78 | 14.65 | 14.78 | 723,997 | +0.12(+0.79%) |
Sep 11, 2006 | 14.62 | 14.67 | 14.57 | 14.66 | 437,336 | +0.04(+0.25%) |
Sep 08, 2006 | 14.60 | 14.64 | 14.52 | 14.63 | 597,807 | +0.02(+0.13%) |
Sep 07, 2006 | 14.61 | 14.65 | 14.52 | 14.61 | 626,376 | -0.02(-0.17%) |
Sep 06, 2006 | 14.66 | 14.70 | 14.63 | 14.63 | 539,365 | -0.25(-1.69%) |
Sep 05, 2006 | 14.87 | 14.89 | 14.81 | 14.89 | 543,610 | +0.10(+0.66%) |
Sep 01, 2006 | 14.71 | 14.82 | 14.66 | 14.79 | 568,423 | +0.04(+0.25%) |
Aug 31, 2006 | 14.79 | 14.82 | 14.68 | 14.75 | 674,044 | -0.03(-0.21%) |
Aug 30, 2006 | 14.74 | 14.81 | 14.73 | 14.78 | 596,991 | +0.13(+0.92%) |
Aug 29, 2006 | 14.65 | 14.67 | 14.51 | 14.65 | 584,748 | +0.01(+0.08%) |
Aug 28, 2006 | 14.53 | 14.67 | 14.53 | 14.63 | 464,925 | +0.13(+0.93%) |
Aug 25, 2006 | 14.47 | 14.52 | 14.46 | 14.50 | 540,182 | -0.06(-0.38%) |
Aug 24, 2006 | 14.55 | 14.58 | 14.49 | 14.55 | 1,436,567 | +0.17(+1.19%) |
Aug 23, 2006 | 14.46 | 14.48 | 14.27 | 14.38 | 572,341 | +0.10(+0.73%) |
Aug 22, 2006 | 14.24 | 14.30 | 14.21 | 14.28 | 1,137,337 | -0.04(-0.26%) |
Aug 21, 2006 | 14.29 | 14.33 | 14.27 | 14.32 | 331,063 | +0.02(+0.17%) |
Aug 18, 2006 | 14.23 | 14.32 | 14.21 | 14.29 | 280,130 | +0.03(+0.21%) |
Aug 17, 2006 | 14.26 | 14.33 | 14.22 | 14.26 | 455,620 | -0.15(-1.06%) |
Aug 16, 2006 | 14.36 | 14.44 | 14.33 | 14.41 | 508,838 | +0.04(+0.26%) |
Aug 15, 2006 | 14.29 | 14.41 | 14.25 | 14.38 | 933,279 | +0.28(+2.00%) |
Aug 14, 2006 | 14.08 | 14.18 | 14.03 | 14.10 | 680,573 | +0.21(+1.54%) |
Aug 11, 2006 | 13.91 | 13.94 | 13.84 | 13.88 | 470,149 | -0.06(-0.40%) |
Aug 10, 2006 | 13.91 | 13.97 | 13.85 | 13.94 | 536,264 | -0.09(-0.66%) |
Aug 09, 2006 | 14.03 | 14.16 | 14.03 | 14.03 | 419,543 | +0.02(+0.13%) |
Aug 08, 2006 | 13.97 | 14.06 | 13.97 | 14.01 | 819,496 | -0.04(-0.31%) |
Aug 07, 2006 | 14.12 | 14.17 | 14.02 | 14.05 | 763,013 | -0.23(-1.63%) |
Aug 04, 2006 | 14.36 | 14.38 | 14.19 | 14.29 | 1,988,340 | +0.09(+0.65%) |
Aug 03, 2006 | 14.21 | 14.28 | 14.09 | 14.19 | 1,005,597 | -0.64(-4.34%) |
Aug 02, 2006 | 14.88 | 14.93 | 14.80 | 14.84 | 1,078,241 | +0.21(+1.42%) |
Aug 01, 2006 | 14.75 | 14.80 | 14.57 | 14.63 | 2,270,266 | -0.01(-0.04%) |
Jul 31, 2006 | 14.55 | 14.65 | 14.53 | 14.63 | 722,691 | +0.07(+0.46%) |
Jul 28, 2006 | 14.52 | 14.63 | 14.49 | 14.57 | 785,377 | +0.23(+1.58%) |
Jul 27, 2006 | 14.42 | 14.46 | 14.32 | 14.34 | 596,502 | +0.05(+0.34%) |
Jul 26, 2006 | 14.25 | 14.36 | 14.24 | 14.29 | 510,307 | +0.00(+0.00%) |
Jul 25, 2006 | 14.32 | 14.32 | 14.16 | 14.29 | 696,082 | -0.10(-0.72%) |
Jul 24, 2006 | 14.35 | 14.41 | 14.33 | 14.40 | 537,406 | +0.15(+1.07%) |
Jul 21, 2006 | 14.38 | 14.39 | 14.23 | 14.24 | 968,377 | +0.21(+1.53%) |
Jul 20, 2006 | 14.13 | 14.18 | 14.03 | 14.03 | 1,028,614 | +0.15(+1.10%) |
Jul 19, 2006 | 13.55 | 13.93 | 13.54 | 13.87 | 1,154,641 | +0.32(+2.35%) |
Jul 18, 2006 | 13.76 | 13.76 | 13.45 | 13.56 | 460,844 | +0.22(+1.65%) |
Jul 17, 2006 | 13.32 | 13.42 | 13.32 | 13.34 | 436,194 | -0.13(-1.00%) |
Jul 14, 2006 | 13.55 | 13.56 | 13.40 | 13.47 | 585,727 | -0.04(-0.27%) |
Jul 13, 2006 | 13.65 | 13.66 | 13.48 | 13.51 | 350,163 | -0.21(-1.56%) |
Jul 12, 2006 | 13.80 | 13.85 | 13.68 | 13.72 | 433,092 | -0.15(-1.10%) |
Jul 11, 2006 | 13.73 | 13.88 | 13.72 | 13.87 | 518,633 | +0.08(+0.58%) |
Jul 10, 2006 | 13.78 | 13.83 | 13.76 | 13.80 | 413,502 | -0.05(-0.35%) |
Jul 07, 2006 | 13.81 | 13.94 | 13.80 | 13.84 | 558,792 | -0.05(-0.35%) |
Jul 06, 2006 | 13.86 | 13.94 | 13.83 | 13.89 | 773,624 | +0.12(+0.84%) |
Jul 05, 2006 | 13.81 | 13.91 | 13.72 | 13.78 | 771,502 | -0.12(-0.88%) |
Jul 03, 2006 | 13.82 | 13.92 | 13.76 | 13.90 | 394,403 | +0.09(+0.66%) |
Jun 30, 2006 | 13.73 | 13.88 | 13.72 | 13.81 | 816,068 | +0.30(+2.22%) |
Jun 29, 2006 | 13.34 | 13.53 | 13.29 | 13.51 | 588,829 | +0.35(+2.65%) |
Jun 28, 2006 | 13.10 | 13.22 | 13.10 | 13.16 | 573,321 | +0.18(+1.42%) |
Jun 27, 2006 | 13.16 | 13.18 | 12.95 | 12.97 | 833,045 | -0.18(-1.35%) |
Jun 26, 2006 | 13.10 | 13.17 | 13.02 | 13.15 | 810,844 | +0.02(+0.14%) |
Jun 23, 2006 | 13.19 | 13.26 | 13.13 | 13.13 | 1,808,769 | -0.04(-0.33%) |
Jun 22, 2006 | 13.21 | 13.23 | 13.10 | 13.18 | 1,620,056 | +0.09(+0.70%) |
Jun 21, 2006 | 12.98 | 13.15 | 12.97 | 13.08 | 769,216 | +0.13(+1.04%) |
Jun 20, 2006 | 12.89 | 13.02 | 12.87 | 12.95 | 517,817 | +0.04(+0.33%) |
Jun 19, 2006 | 12.98 | 13.02 | 12.87 | 12.91 | 879,407 | -0.02(-0.14%) |
Jun 16, 2006 | 12.99 | 12.99 | 12.87 | 12.93 | 759,095 | -0.15(-1.17%) |
Jun 15, 2006 | 12.91 | 13.09 | 12.90 | 13.08 | 699,347 | +0.19(+1.47%) |
Jun 14, 2006 | 12.86 | 12.97 | 12.81 | 12.89 | 720,405 | +0.23(+1.84%) |
Jun 13, 2006 | 12.80 | 12.82 | 12.64 | 12.66 | 1,233,325 | -0.28(-2.13%) |
Jun 12, 2006 | 13.08 | 13.08 | 12.91 | 12.93 | 649,720 | -0.18(-1.35%) |
Jun 09, 2006 | 13.15 | 13.18 | 13.05 | 13.11 | 670,126 | -0.04(-0.33%) |
Jun 08, 2006 | 13.06 | 13.17 | 13.02 | 13.15 | 1,826,073 | -0.32(-2.41%) |
Jun 07, 2006 | 13.45 | 13.62 | 13.43 | 13.48 | 1,450,606 | -0.06(-0.45%) |
Jun 06, 2006 | 13.54 | 13.58 | 13.43 | 13.54 | 726,119 | -0.07(-0.50%) |
Jun 05, 2006 | 13.77 | 13.83 | 13.61 | 13.61 | 473,740 | -0.20(-1.46%) |
Jun 02, 2006 | 13.88 | 13.91 | 13.73 | 13.81 | 557,486 | +0.05(+0.36%) |
Jun 01, 2006 | 13.58 | 13.77 | 13.54 | 13.76 | 519,286 | -0.04(-0.27%) |
May 31, 2006 | 13.79 | 13.85 | 13.73 | 13.80 | 550,466 | +0.09(+0.63%) |
May 30, 2006 | 13.93 | 13.94 | 13.71 | 13.71 | 885,121 | -0.29(-2.06%) |
May 26, 2006 | 13.96 | 14.03 | 13.85 | 14.00 | 1,607,323 | +0.29(+2.10%) |
May 25, 2006 | 13.65 | 13.72 | 13.54 | 13.71 | 517,817 | +6.13(+80.96%) |
May 24, 2006 | 7.604 | 7.614 | 7.493 | 7.576 | 752,826 | -0.10(-1.31%) |
May 23, 2006 | 7.685 | 7.754 | 7.672 | 7.676 | 981,436 | +0.08(+1.02%) |
May 22, 2006 | 7.595 | 7.616 | 7.534 | 7.599 | 584,454 | +0.03(+0.45%) |
May 19, 2006 | 7.496 | 7.565 | 7.464 | 7.565 | 1,637,295 | -0.07(-0.92%) |
May 18, 2006 | 7.633 | 7.680 | 7.572 | 7.634 | 1,885,005 | +0.03(+0.42%) |
May 17, 2006 | 7.657 | 7.693 | 7.525 | 7.602 | 2,275,816 | -0.33(-4.12%) |
May 16, 2006 | 7.903 | 7.945 | 7.884 | 7.929 | 1,288,503 | +0.01(+0.14%) |
May 15, 2006 | 7.846 | 7.931 | 7.837 | 7.918 | 1,277,630 | -0.02(-0.29%) |
May 12, 2006 | 7.984 | 8.014 | 7.935 | 7.941 | 1,666,091 | -0.05(-0.59%) |
May 11, 2006 | 8.035 | 8.047 | 7.982 | 7.988 | 2,834,412 | +0.01(+0.17%) |
May 10, 2006 | 7.922 | 7.986 | 7.922 | 7.975 | 2,466,227 | +0.07(+0.84%) |
May 09, 2006 | 7.899 | 7.943 | 7.871 | 7.909 | 1,414,561 | -0.03(-0.43%) |
May 08, 2006 | 7.939 | 7.980 | 7.931 | 7.943 | 2,909,930 | -0.10(-1.20%) |
May 05, 2006 | 7.895 | 8.067 | 7.884 | 8.039 | 2,020,760 | +0.15(+1.89%) |
May 04, 2006 | 7.835 | 7.920 | 7.810 | 7.890 | 1,944,949 | -0.18(-2.27%) |
May 03, 2006 | 8.130 | 8.139 | 8.058 | 8.073 | 1,900,578 | -0.20(-2.44%) |
May 02, 2006 | 8.168 | 8.277 | 8.168 | 8.275 | 1,058,129 | +0.22(+2.67%) |
May 01, 2006 | 8.045 | 8.126 | 8.045 | 8.060 | 687,887 | -0.02(-0.23%) |
Apr 28, 2006 | 8.043 | 8.107 | 8.041 | 8.079 | 321,170 | -0.02(-0.28%) |
Apr 27, 2006 | 8.001 | 8.111 | 7.977 | 8.101 | 887,700 | +0.05(+0.61%) |
Apr 26, 2006 | 8.050 | 8.083 | 8.045 | 8.052 | 529,799 | +0.06(+0.78%) |
Apr 25, 2006 | 8.049 | 8.060 | 7.952 | 7.990 | 551,543 | +0.03(+0.40%) |
Apr 24, 2006 | 7.945 | 7.975 | 7.935 | 7.958 | 598,852 | -0.03(-0.43%) |
Apr 21, 2006 | 7.999 | 8.018 | 7.965 | 7.992 | 552,719 | +0.10(+1.25%) |
Apr 20, 2006 | 7.920 | 7.914 | 7.848 | 7.893 | 538,614 | +0.03(+0.34%) |
Apr 19, 2006 | 7.801 | 7.882 | 7.799 | 7.867 | 1,343,157 | +0.12(+1.59%) |
Apr 18, 2006 | 7.721 | 7.755 | 7.718 | 7.744 | 717,271 | +0.06(+0.79%) |
Apr 17, 2006 | 7.659 | 7.742 | 7.659 | 7.684 | 402,565 | +0.00(+0.05%) |
Apr 13, 2006 | 7.665 | 7.699 | 7.644 | 7.680 | 476,026 | +0.02(+0.20%) |
Apr 12, 2006 | 7.668 | 7.689 | 7.644 | 7.665 | 325,284 | -0.02(-0.25%) |
Apr 11, 2006 | 7.714 | 7.740 | 7.676 | 7.684 | 320,289 | -0.04(-0.49%) |
Apr 10, 2006 | 7.703 | 7.735 | 7.689 | 7.721 | 336,450 | -0.01(-0.07%) |
Apr 07, 2006 | 7.789 | 7.793 | 7.680 | 7.727 | 1,269,990 | -0.02(-0.32%) |
Apr 06, 2006 | 7.765 | 7.769 | 7.720 | 7.752 | 489,543 | -0.10(-1.25%) |
Apr 05, 2006 | 7.805 | 7.893 | 7.780 | 7.850 | 914,440 | +0.05(+0.63%) |
Apr 04, 2006 | 7.791 | 7.808 | 7.772 | 7.801 | 410,205 | +0.02(+0.27%) |
Apr 03, 2006 | 7.685 | 7.801 | 7.682 | 7.780 | 887,994 | +0.02(+0.19%) |
Mar 31, 2006 | 7.818 | 7.818 | 7.765 | 7.765 | 579,165 | +0.00(+0.02%) |
Mar 30, 2006 | 7.735 | 7.784 | 7.735 | 7.763 | 669,081 | +0.12(+1.61%) |
Mar 29, 2006 | 7.600 | 7.657 | 7.600 | 7.640 | 804,249 | -0.02(-0.20%) |
Mar 28, 2006 | 7.695 | 7.723 | 7.638 | 7.655 | 1,023,750 | -0.05(-0.71%) |
Mar 27, 2006 | 7.672 | 7.710 | 7.672 | 7.710 | 1,182,131 | -0.06(-0.83%) |
Mar 24, 2006 | 7.765 | 7.801 | 7.755 | 7.774 | 407,854 | -0.02(-0.24%) |
Mar 23, 2006 | 7.859 | 7.869 | 7.752 | 7.793 | 786,030 | -0.05(-0.70%) |
Mar 22, 2006 | 7.797 | 7.861 | 7.797 | 7.848 | 828,638 | +0.09(+1.15%) |
Mar 21, 2006 | 7.780 | 7.810 | 7.750 | 7.759 | 1,155,098 | -0.12(-1.56%) |
Mar 20, 2006 | 7.878 | 7.892 | 7.848 | 7.882 | 621,184 | -0.04(-0.45%) |
Mar 17, 2006 | 7.922 | 7.931 | 7.875 | 7.918 | 426,366 | +0.02(+0.19%) |
Mar 16, 2006 | 7.867 | 7.929 | 7.861 | 7.903 | 577,696 | +0.00(+0.05%) |
Mar 15, 2006 | 7.878 | 7.901 | 7.839 | 7.899 | 643,223 | -0.01(-0.07%) |
Mar 14, 2006 | 7.825 | 7.924 | 7.820 | 7.905 | 876,828 | +0.06(+0.80%) |
Mar 13, 2006 | 7.842 | 7.880 | 7.831 | 7.842 | 800,135 | -0.06(-0.72%) |
Mar 10, 2006 | 7.858 | 7.920 | 7.841 | 7.899 | 790,438 | +0.03(+0.41%) |
Mar 09, 2006 | 7.850 | 7.901 | 7.850 | 7.867 | 439,295 | +0.01(+0.10%) |
Mar 08, 2006 | 7.854 | 7.890 | 7.835 | 7.859 | 361,427 | -0.03(-0.43%) |
Mar 07, 2006 | 7.844 | 7.922 | 7.839 | 7.893 | 1,126,301 | -0.00(-0.02%) |
Mar 06, 2006 | 7.867 | 7.922 | 7.848 | 7.895 | 468,386 | -0.05(-0.60%) |
Mar 03, 2006 | 7.909 | 7.963 | 7.907 | 7.943 | 630,293 | +0.02(+0.31%) |
Mar 02, 2006 | 7.903 | 7.929 | 7.875 | 7.918 | 570,056 | -0.05(-0.69%) |
Mar 01, 2006 | 8.030 | 8.037 | 7.963 | 7.973 | 1,165,970 | +0.12(+1.49%) |
Feb 28, 2006 | 7.918 | 7.876 | 7.841 | 7.856 | 843,036 | -0.06(-0.79%) |
Feb 27, 2006 | 7.876 | 7.943 | 7.876 | 7.918 | 665,849 | +0.03(+0.36%) |
Feb 24, 2006 | 7.899 | 7.916 | 7.876 | 7.890 | 482,196 | -0.04(-0.48%) |
Feb 23, 2006 | 7.931 | 7.943 | 7.899 | 7.927 | 674,370 | -0.04(-0.52%) |
Feb 22, 2006 | 7.903 | 7.979 | 7.903 | 7.969 | 1,001,418 | +0.05(+0.69%) |
Feb 21, 2006 | 7.918 | 7.943 | 7.903 | 7.914 | 653,213 | -0.03(-0.33%) |
Feb 17, 2006 | 7.882 | 7.969 | 7.878 | 7.941 | 729,613 | -0.02(-0.24%) |
Feb 16, 2006 | 7.882 | 7.960 | 7.869 | 7.960 | 882,705 | -0.03(-0.43%) |
Feb 15, 2006 | 7.986 | 8.049 | 7.956 | 7.994 | 627,355 | +0.02(+0.26%) |
Feb 14, 2006 | 7.888 | 7.980 | 7.876 | 7.973 | 721,973 | -0.02(-0.28%) |
Feb 13, 2006 | 7.956 | 8.024 | 7.948 | 7.996 | 633,526 | +0.01(+0.09%) |
Feb 10, 2006 | 8.009 | 8.014 | 7.946 | 7.988 | 808,950 | -0.09(-1.15%) |
Feb 09, 2006 | 8.092 | 8.111 | 8.050 | 8.081 | 593,269 | +0.14(+1.74%) |
Feb 08, 2006 | 7.918 | 7.969 | 7.901 | 7.943 | 527,154 | +0.04(+0.45%) |
Feb 07, 2006 | 7.876 | 7.927 | 7.873 | 7.907 | 489,836 | -0.02(-0.26%) |
Feb 06, 2006 | 7.948 | 7.967 | 7.901 | 7.927 | 555,657 | -0.05(-0.66%) |
Feb 03, 2006 | 7.954 | 8.016 | 7.935 | 7.980 | 419,020 | -0.04(-0.54%) |
Feb 02, 2006 | 8.098 | 8.115 | 8.016 | 8.024 | 465,447 | -0.07(-0.91%) |