Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.71 | 16.77 | 16.64 | 16.73 | 585,430 | -0.11(-0.65%) |
Jan 30, 2007 | 16.89 | 16.94 | 16.77 | 16.84 | 514,924 | +0.13(+0.81%) |
Jan 29, 2007 | 16.65 | 16.75 | 16.63 | 16.71 | 448,171 | +0.10(+0.59%) |
Jan 26, 2007 | 16.63 | 16.65 | 16.49 | 16.61 | 530,102 | -0.12(-0.70%) |
Jan 25, 2007 | 16.89 | 16.90 | 16.68 | 16.73 | 420,589 | -0.22(-1.30%) |
Jan 24, 2007 | 16.97 | 17.01 | 16.86 | 16.95 | 518,677 | +0.10(+0.58%) |
Jan 23, 2007 | 16.81 | 16.91 | 16.75 | 16.85 | 696,249 | -0.11(-0.65%) |
Jan 22, 2007 | 17.06 | 17.06 | 16.90 | 16.96 | 486,689 | -0.18(-1.04%) |
Jan 19, 2007 | 17.04 | 17.18 | 17.04 | 17.14 | 1,008,304 | +0.10(+0.58%) |
Jan 18, 2007 | 17.16 | 17.20 | 17.00 | 17.04 | 493,054 | -0.12(-0.71%) |
Jan 17, 2007 | 17.14 | 17.20 | 17.11 | 17.16 | 676,174 | +0.15(+0.86%) |
Jan 16, 2007 | 17.05 | 17.06 | 16.98 | 17.02 | 520,962 | +0.07(+0.40%) |
Jan 12, 2007 | 16.89 | 16.98 | 16.87 | 16.95 | 588,204 | +0.36(+2.18%) |
Jan 11, 2007 | 16.46 | 16.63 | 16.42 | 16.59 | 468,246 | +0.08(+0.48%) |
Jan 10, 2007 | 16.51 | 16.56 | 16.47 | 16.51 | 642,063 | -0.15(-0.92%) |
Jan 09, 2007 | 16.67 | 16.71 | 16.59 | 16.66 | 550,340 | -0.06(-0.33%) |
Jan 08, 2007 | 16.76 | 16.78 | 16.64 | 16.71 | 626,069 | -0.12(-0.69%) |
Jan 05, 2007 | 16.90 | 16.92 | 16.78 | 16.83 | 512,149 | -0.27(-1.58%) |
Jan 04, 2007 | 17.08 | 17.16 | 17.06 | 17.10 | 590,326 | -0.09(-0.53%) |
Jan 03, 2007 | 17.25 | 17.32 | 17.14 | 17.19 | 902,545 | +0.15(+0.86%) |
Dec 29, 2006 | 17.06 | 17.16 | 17.03 | 17.05 | 300,467 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.22 | 17.09 | 17.13 | 371,789 | +0.01(+0.04%) |
Dec 27, 2006 | 16.98 | 17.14 | 16.98 | 17.12 | 532,224 | +0.21(+1.23%) |
Dec 26, 2006 | 16.82 | 16.96 | 16.82 | 16.91 | 194,218 | +0.06(+0.33%) |
Dec 22, 2006 | 17.01 | 17.07 | 16.79 | 16.86 | 407,043 | -0.02(-0.15%) |
Dec 21, 2006 | 16.90 | 17.00 | 16.83 | 16.88 | 729,707 | -0.10(-0.58%) |
Dec 20, 2006 | 17.13 | 17.17 | 16.94 | 16.98 | 985,129 | -0.07(-0.43%) |
Dec 19, 2006 | 16.98 | 17.06 | 16.96 | 17.05 | 872,841 | +0.26(+1.53%) |
Dec 18, 2006 | 16.89 | 16.94 | 16.77 | 16.79 | 400,025 | -0.02(-0.11%) |
Dec 15, 2006 | 16.87 | 16.89 | 16.78 | 16.81 | 530,755 | -0.04(-0.25%) |
Dec 14, 2006 | 16.86 | 16.90 | 16.80 | 16.86 | 579,881 | +0.03(+0.18%) |
Dec 13, 2006 | 16.79 | 16.85 | 16.75 | 16.83 | 721,220 | +0.15(+0.92%) |
Dec 12, 2006 | 16.59 | 16.71 | 16.59 | 16.67 | 432,830 | +0.16(+0.96%) |
Dec 11, 2006 | 16.48 | 16.54 | 16.46 | 16.51 | 384,193 | +0.08(+0.49%) |
Dec 08, 2006 | 16.42 | 16.53 | 16.37 | 16.43 | 439,521 | -0.09(-0.52%) |
Dec 07, 2006 | 16.57 | 16.64 | 16.49 | 16.52 | 344,370 | +0.09(+0.56%) |
Dec 06, 2006 | 16.44 | 16.47 | 16.39 | 16.43 | 440,664 | -0.13(-0.81%) |
Dec 05, 2006 | 16.51 | 16.58 | 16.48 | 16.56 | 499,582 | +0.09(+0.52%) |
Dec 04, 2006 | 16.46 | 16.54 | 16.32 | 16.48 | 616,276 | +0.06(+0.37%) |
Dec 01, 2006 | 16.40 | 16.50 | 16.32 | 16.41 | 605,505 | -0.09(-0.52%) |
Nov 30, 2006 | 16.49 | 16.54 | 16.45 | 16.50 | 337,842 | +0.04(+0.22%) |
Nov 29, 2006 | 16.56 | 16.56 | 16.40 | 16.46 | 673,236 | +0.13(+0.83%) |
Nov 28, 2006 | 16.30 | 16.40 | 16.26 | 16.33 | 521,615 | +0.12(+0.76%) |
Nov 27, 2006 | 16.30 | 16.35 | 16.14 | 16.21 | 574,658 | -0.15(-0.94%) |
Nov 24, 2006 | 16.33 | 16.40 | 16.33 | 16.36 | 232,899 | +0.08(+0.49%) |
Nov 22, 2006 | 16.17 | 16.31 | 16.11 | 16.28 | 417,325 | +0.09(+0.53%) |
Nov 21, 2006 | 16.14 | 16.21 | 16.09 | 16.19 | 836,935 | +0.07(+0.46%) |
Nov 20, 2006 | 16.13 | 16.14 | 16.04 | 16.12 | 675,032 | -0.25(-1.53%) |
Nov 17, 2006 | 16.21 | 16.40 | 16.16 | 16.37 | 693,148 | +0.02(+0.11%) |
Nov 16, 2006 | 16.36 | 16.40 | 16.31 | 16.35 | 429,402 | -0.03(-0.19%) |
Nov 15, 2006 | 16.30 | 16.44 | 16.27 | 16.38 | 617,909 | +0.09(+0.53%) |
Nov 14, 2006 | 16.36 | 16.36 | 16.16 | 16.30 | 1,011,405 | -0.10(-0.64%) |
Nov 13, 2006 | 16.35 | 16.42 | 16.34 | 16.40 | 471,510 | -0.10(-0.59%) |
Nov 10, 2006 | 16.51 | 16.54 | 16.42 | 16.50 | 611,543 | +0.18(+1.13%) |
Nov 09, 2006 | 16.36 | 16.41 | 16.31 | 16.32 | 734,603 | +0.07(+0.45%) |
Nov 08, 2006 | 16.15 | 16.27 | 16.14 | 16.24 | 675,848 | -0.17(-1.04%) |
Nov 07, 2006 | 16.37 | 16.48 | 16.33 | 16.41 | 813,106 | +0.03(+0.19%) |
Nov 06, 2006 | 16.32 | 16.41 | 16.31 | 16.38 | 1,181,469 | +0.42(+2.61%) |
Nov 03, 2006 | 16.09 | 16.13 | 15.93 | 15.97 | 1,490,913 | +0.13(+0.81%) |
Nov 02, 2006 | 15.59 | 15.93 | 15.59 | 15.84 | 2,524,352 | +0.72(+4.74%) |
Nov 01, 2006 | 15.23 | 15.32 | 15.10 | 15.12 | 2,015,140 | +0.25(+1.65%) |
Oct 31, 2006 | 15.37 | 15.37 | 14.80 | 14.88 | 4,116,945 | -0.51(-3.31%) |
Oct 30, 2006 | 15.32 | 15.39 | 15.32 | 15.39 | 795,317 | +0.05(+0.32%) |
Oct 27, 2006 | 15.34 | 15.40 | 15.31 | 15.34 | 537,936 | -0.04(-0.24%) |
Oct 26, 2006 | 15.28 | 15.38 | 15.26 | 15.37 | 548,055 | +0.06(+0.40%) |
Oct 25, 2006 | 15.22 | 15.32 | 15.21 | 15.31 | 452,741 | +0.15(+0.97%) |
Oct 24, 2006 | 15.07 | 15.18 | 15.07 | 15.16 | 886,714 | -0.11(-0.72%) |
Oct 23, 2006 | 15.13 | 15.29 | 15.10 | 15.27 | 674,705 | +0.07(+0.48%) |
Oct 20, 2006 | 15.24 | 15.26 | 15.10 | 15.20 | 432,993 | -0.09(-0.60%) |
Oct 19, 2006 | 15.26 | 15.32 | 15.21 | 15.29 | 393,496 | +0.08(+0.52%) |
Oct 18, 2006 | 15.23 | 15.27 | 15.16 | 15.21 | 2,249,835 | +0.10(+0.69%) |
Oct 17, 2006 | 15.10 | 15.13 | 14.99 | 15.11 | 539,568 | -0.09(-0.60%) |
Oct 16, 2006 | 15.18 | 15.22 | 15.14 | 15.20 | 600,608 | +0.03(+0.20%) |
Oct 13, 2006 | 15.12 | 15.20 | 15.12 | 15.17 | 777,364 | -0.10(-0.68%) |
Oct 12, 2006 | 15.16 | 15.29 | 15.13 | 15.27 | 534,182 | +0.11(+0.73%) |
Oct 11, 2006 | 15.11 | 15.23 | 15.07 | 15.16 | 283,820 | -0.05(-0.32%) |
Oct 10, 2006 | 15.21 | 15.22 | 15.12 | 15.21 | 467,103 | -0.10(-0.68%) |
Oct 09, 2006 | 15.24 | 15.32 | 15.20 | 15.32 | 314,503 | +0.01(+0.04%) |
Oct 06, 2006 | 15.31 | 15.35 | 15.24 | 15.31 | 1,028,379 | -0.04(-0.28%) |
Oct 05, 2006 | 15.31 | 15.36 | 15.27 | 15.35 | 504,478 | -0.01(-0.04%) |
Oct 04, 2006 | 15.23 | 15.36 | 15.22 | 15.36 | 582,166 | +0.27(+1.79%) |
Oct 03, 2006 | 15.07 | 15.13 | 15.03 | 15.09 | 341,922 | -0.04(-0.24%) |
Oct 02, 2006 | 15.11 | 15.18 | 15.07 | 15.13 | 368,036 | -0.07(-0.48%) |
Sep 29, 2006 | 15.20 | 15.25 | 15.17 | 15.20 | 396,760 | -0.09(-0.60%) |
Sep 28, 2006 | 15.26 | 15.32 | 15.23 | 15.29 | 498,603 | -0.08(-0.52%) |
Sep 27, 2006 | 15.31 | 15.42 | 15.29 | 15.37 | 500,072 | -0.06(-0.40%) |
Sep 26, 2006 | 15.31 | 15.43 | 15.30 | 15.43 | 982,028 | +0.23(+1.49%) |
Sep 25, 2006 | 15.16 | 15.23 | 15.02 | 15.21 | 638,473 | +0.16(+1.06%) |
Sep 22, 2006 | 15.11 | 15.13 | 15.03 | 15.05 | 585,104 | -0.04(-0.28%) |
Sep 21, 2006 | 15.06 | 15.13 | 14.97 | 15.09 | 669,483 | +0.08(+0.53%) |
Sep 20, 2006 | 14.90 | 15.01 | 14.89 | 15.01 | 808,537 | +0.19(+1.28%) |
Sep 19, 2006 | 14.82 | 14.83 | 14.75 | 14.82 | 587,062 | -0.20(-1.31%) |
Sep 18, 2006 | 14.99 | 15.02 | 14.93 | 15.02 | 579,065 | +0.12(+0.82%) |
Sep 15, 2006 | 14.87 | 14.93 | 14.82 | 14.89 | 815,555 | +0.01(+0.08%) |
Sep 14, 2006 | 14.90 | 14.94 | 14.83 | 14.88 | 652,835 | -0.03(-0.21%) |
Sep 13, 2006 | 14.80 | 14.92 | 14.77 | 14.91 | 642,879 | +0.13(+0.87%) |
Sep 12, 2006 | 14.70 | 14.78 | 14.65 | 14.78 | 723,831 | +0.12(+0.79%) |
Sep 11, 2006 | 14.62 | 14.67 | 14.57 | 14.67 | 437,236 | +0.04(+0.25%) |
Sep 08, 2006 | 14.61 | 14.64 | 14.53 | 14.63 | 597,671 | +0.02(+0.13%) |
Sep 07, 2006 | 14.61 | 14.66 | 14.53 | 14.61 | 626,232 | -0.02(-0.17%) |
Sep 06, 2006 | 14.67 | 14.70 | 14.64 | 14.64 | 539,242 | -0.25(-1.69%) |
Sep 05, 2006 | 14.87 | 14.89 | 14.81 | 14.89 | 543,485 | +0.10(+0.66%) |
Sep 01, 2006 | 14.72 | 14.83 | 14.67 | 14.79 | 568,293 | +0.04(+0.25%) |
Aug 31, 2006 | 14.79 | 14.83 | 14.68 | 14.75 | 673,889 | -0.03(-0.21%) |
Aug 30, 2006 | 14.74 | 14.81 | 14.74 | 14.78 | 596,855 | +0.13(+0.92%) |
Aug 29, 2006 | 14.65 | 14.67 | 14.52 | 14.65 | 584,614 | +0.01(+0.08%) |
Aug 28, 2006 | 14.53 | 14.67 | 14.53 | 14.64 | 464,819 | +0.13(+0.93%) |
Aug 25, 2006 | 14.47 | 14.53 | 14.46 | 14.50 | 540,058 | -0.06(-0.38%) |
Aug 24, 2006 | 14.56 | 14.58 | 14.49 | 14.56 | 1,436,238 | +0.17(+1.19%) |
Aug 23, 2006 | 14.47 | 14.48 | 14.28 | 14.39 | 572,210 | +0.10(+0.73%) |
Aug 22, 2006 | 14.25 | 14.31 | 14.21 | 14.28 | 1,137,076 | -0.04(-0.26%) |
Aug 21, 2006 | 14.29 | 14.34 | 14.28 | 14.32 | 330,987 | +0.02(+0.17%) |
Aug 18, 2006 | 14.23 | 14.32 | 14.21 | 14.29 | 280,066 | +0.03(+0.22%) |
Aug 17, 2006 | 14.26 | 14.33 | 14.23 | 14.26 | 455,516 | -0.15(-1.06%) |
Aug 16, 2006 | 14.37 | 14.45 | 14.33 | 14.42 | 508,722 | +0.04(+0.26%) |
Aug 15, 2006 | 14.29 | 14.42 | 14.25 | 14.38 | 933,065 | +0.28(+2.00%) |
Aug 14, 2006 | 14.09 | 14.18 | 14.03 | 14.10 | 680,418 | +0.21(+1.54%) |
Aug 11, 2006 | 13.91 | 13.94 | 13.85 | 13.88 | 470,041 | -0.06(-0.40%) |
Aug 10, 2006 | 13.91 | 13.98 | 13.85 | 13.94 | 536,141 | -0.09(-0.65%) |
Aug 09, 2006 | 14.04 | 14.16 | 14.03 | 14.03 | 419,446 | +0.02(+0.13%) |
Aug 08, 2006 | 13.98 | 14.06 | 13.97 | 14.01 | 819,308 | -0.04(-0.31%) |
Aug 07, 2006 | 14.12 | 14.18 | 14.02 | 14.06 | 762,838 | -0.23(-1.63%) |
Aug 04, 2006 | 14.37 | 14.39 | 14.19 | 14.29 | 1,987,884 | +0.09(+0.65%) |
Aug 03, 2006 | 14.21 | 14.28 | 14.09 | 14.20 | 1,005,366 | -0.64(-4.34%) |
Aug 02, 2006 | 14.88 | 14.94 | 14.80 | 14.84 | 1,077,994 | +0.21(+1.42%) |
Aug 01, 2006 | 14.75 | 14.80 | 14.57 | 14.63 | 2,269,746 | -0.01(-0.04%) |
Jul 31, 2006 | 14.56 | 14.65 | 14.53 | 14.64 | 722,525 | +0.07(+0.46%) |
Jul 28, 2006 | 14.53 | 14.64 | 14.49 | 14.57 | 785,198 | +0.23(+1.58%) |
Jul 27, 2006 | 14.42 | 14.46 | 14.33 | 14.34 | 596,365 | +0.05(+0.34%) |
Jul 26, 2006 | 14.26 | 14.36 | 14.24 | 14.29 | 510,191 | +0.00(+0.00%) |
Jul 25, 2006 | 14.32 | 14.33 | 14.16 | 14.29 | 695,922 | -0.10(-0.72%) |
Jul 24, 2006 | 14.36 | 14.41 | 14.33 | 14.40 | 537,283 | +0.15(+1.08%) |
Jul 21, 2006 | 14.38 | 14.39 | 14.23 | 14.25 | 968,155 | +0.21(+1.53%) |
Jul 20, 2006 | 14.14 | 14.18 | 14.03 | 14.03 | 1,028,379 | +0.15(+1.10%) |
Jul 19, 2006 | 13.55 | 13.93 | 13.55 | 13.88 | 1,154,376 | +0.32(+2.35%) |
Jul 18, 2006 | 13.76 | 13.76 | 13.46 | 13.56 | 460,738 | +0.22(+1.65%) |
Jul 17, 2006 | 13.32 | 13.42 | 13.32 | 13.34 | 436,094 | -0.13(-1.00%) |
Jul 14, 2006 | 13.55 | 13.56 | 13.41 | 13.47 | 585,593 | -0.04(-0.27%) |
Jul 13, 2006 | 13.65 | 13.66 | 13.48 | 13.51 | 350,083 | -0.21(-1.56%) |
Jul 12, 2006 | 13.80 | 13.85 | 13.69 | 13.72 | 432,993 | -0.15(-1.10%) |
Jul 11, 2006 | 13.74 | 13.88 | 13.72 | 13.88 | 518,514 | +0.08(+0.58%) |
Jul 10, 2006 | 13.78 | 13.84 | 13.76 | 13.80 | 413,408 | -0.05(-0.35%) |
Jul 07, 2006 | 13.81 | 13.94 | 13.80 | 13.85 | 558,664 | -0.05(-0.35%) |
Jul 06, 2006 | 13.87 | 13.95 | 13.84 | 13.90 | 773,447 | +0.12(+0.84%) |
Jul 05, 2006 | 13.81 | 13.91 | 13.72 | 13.78 | 771,325 | -0.12(-0.88%) |
Jul 03, 2006 | 13.82 | 13.92 | 13.77 | 13.90 | 394,312 | +0.09(+0.67%) |
Jun 30, 2006 | 13.74 | 13.88 | 13.72 | 13.81 | 815,881 | +0.30(+2.22%) |
Jun 29, 2006 | 13.34 | 13.53 | 13.29 | 13.51 | 588,694 | +0.35(+2.65%) |
Jun 28, 2006 | 13.11 | 13.22 | 13.11 | 13.16 | 573,189 | +0.18(+1.42%) |
Jun 27, 2006 | 13.16 | 13.18 | 12.95 | 12.98 | 832,855 | -0.18(-1.35%) |
Jun 26, 2006 | 13.11 | 13.17 | 13.02 | 13.15 | 810,658 | +0.02(+0.14%) |
Jun 23, 2006 | 13.20 | 13.26 | 13.13 | 13.14 | 1,808,354 | -0.04(-0.33%) |
Jun 22, 2006 | 13.22 | 13.23 | 13.10 | 13.18 | 1,619,685 | +0.09(+0.70%) |
Jun 21, 2006 | 12.98 | 13.15 | 12.98 | 13.09 | 769,040 | +0.13(+1.04%) |
Jun 20, 2006 | 12.89 | 13.03 | 12.87 | 12.95 | 517,698 | +0.04(+0.33%) |
Jun 19, 2006 | 12.98 | 13.02 | 12.87 | 12.91 | 879,206 | -0.02(-0.14%) |
Jun 16, 2006 | 12.99 | 13.00 | 12.87 | 12.93 | 758,921 | -0.15(-1.17%) |
Jun 15, 2006 | 12.91 | 13.09 | 12.90 | 13.08 | 699,187 | +0.19(+1.47%) |
Jun 14, 2006 | 12.86 | 12.97 | 12.82 | 12.89 | 720,240 | +0.23(+1.84%) |
Jun 13, 2006 | 12.80 | 12.82 | 12.64 | 12.66 | 1,233,043 | -0.28(-2.13%) |
Jun 12, 2006 | 13.09 | 13.09 | 12.92 | 12.93 | 649,571 | -0.18(-1.36%) |
Jun 09, 2006 | 13.15 | 13.19 | 13.06 | 13.11 | 669,972 | -0.04(-0.33%) |
Jun 08, 2006 | 13.06 | 13.17 | 13.02 | 13.15 | 1,825,655 | -0.32(-2.41%) |
Jun 07, 2006 | 13.45 | 13.63 | 13.44 | 13.48 | 1,450,274 | -0.06(-0.45%) |
Jun 06, 2006 | 13.54 | 13.58 | 13.43 | 13.54 | 725,953 | -0.07(-0.50%) |
Jun 05, 2006 | 13.77 | 13.83 | 13.61 | 13.61 | 473,632 | -0.20(-1.46%) |
Jun 02, 2006 | 13.88 | 13.91 | 13.74 | 13.81 | 557,358 | +0.05(+0.36%) |
Jun 01, 2006 | 13.58 | 13.77 | 13.55 | 13.76 | 519,167 | -0.04(-0.27%) |
May 31, 2006 | 13.79 | 13.85 | 13.73 | 13.80 | 550,340 | +0.09(+0.63%) |
May 30, 2006 | 13.93 | 13.95 | 13.71 | 13.71 | 884,918 | -0.29(-2.06%) |
May 26, 2006 | 13.96 | 14.04 | 13.85 | 14.00 | 1,606,955 | +0.29(+2.10%) |
May 25, 2006 | 13.65 | 13.72 | 13.55 | 13.71 | 517,698 | +6.13(+80.96%) |
May 24, 2006 | 7.606 | 7.615 | 7.494 | 7.578 | 752,654 | -0.10(-1.31%) |
May 23, 2006 | 7.687 | 7.755 | 7.674 | 7.678 | 981,212 | +0.08(+1.02%) |
May 22, 2006 | 7.596 | 7.617 | 7.536 | 7.600 | 584,320 | +0.03(+0.45%) |
May 19, 2006 | 7.498 | 7.566 | 7.466 | 7.566 | 1,636,920 | -0.07(-0.92%) |
May 18, 2006 | 7.634 | 7.682 | 7.574 | 7.636 | 1,884,573 | +0.03(+0.42%) |
May 17, 2006 | 7.659 | 7.695 | 7.527 | 7.604 | 2,275,295 | -0.33(-4.12%) |
May 16, 2006 | 7.905 | 7.946 | 7.886 | 7.931 | 1,288,208 | +0.01(+0.14%) |
May 15, 2006 | 7.848 | 7.933 | 7.839 | 7.920 | 1,277,338 | -0.02(-0.29%) |
May 12, 2006 | 7.986 | 8.016 | 7.937 | 7.943 | 1,665,710 | -0.05(-0.59%) |
May 11, 2006 | 8.037 | 8.048 | 7.984 | 7.990 | 2,833,764 | +0.01(+0.17%) |
May 10, 2006 | 7.924 | 7.988 | 7.924 | 7.977 | 2,465,662 | +0.07(+0.84%) |
May 09, 2006 | 7.901 | 7.944 | 7.873 | 7.910 | 1,414,238 | -0.03(-0.43%) |
May 08, 2006 | 7.941 | 7.982 | 7.933 | 7.944 | 2,909,264 | -0.10(-1.20%) |
May 05, 2006 | 7.897 | 8.069 | 7.886 | 8.041 | 2,020,298 | +0.15(+1.89%) |
May 04, 2006 | 7.837 | 7.922 | 7.812 | 7.891 | 1,944,503 | -0.18(-2.27%) |
May 03, 2006 | 8.132 | 8.141 | 8.060 | 8.075 | 1,900,143 | -0.20(-2.44%) |
May 02, 2006 | 8.169 | 8.279 | 8.169 | 8.277 | 1,057,887 | +0.22(+2.67%) |
May 01, 2006 | 8.047 | 8.128 | 8.047 | 8.062 | 687,729 | -0.02(-0.23%) |
Apr 28, 2006 | 8.045 | 8.109 | 8.043 | 8.081 | 321,097 | -0.02(-0.28%) |
Apr 27, 2006 | 8.003 | 8.113 | 7.978 | 8.103 | 887,497 | +0.05(+0.61%) |
Apr 26, 2006 | 8.052 | 8.084 | 8.047 | 8.054 | 529,678 | +0.06(+0.78%) |
Apr 25, 2006 | 8.050 | 8.062 | 7.954 | 7.992 | 551,417 | +0.03(+0.40%) |
Apr 24, 2006 | 7.946 | 7.977 | 7.937 | 7.960 | 598,715 | -0.03(-0.43%) |
Apr 21, 2006 | 8.001 | 8.020 | 7.967 | 7.994 | 552,592 | +0.10(+1.25%) |
Apr 20, 2006 | 7.922 | 7.916 | 7.850 | 7.895 | 538,491 | +0.03(+0.34%) |
Apr 19, 2006 | 7.803 | 7.884 | 7.801 | 7.869 | 1,342,850 | +0.12(+1.59%) |
Apr 18, 2006 | 7.723 | 7.757 | 7.719 | 7.746 | 717,107 | +0.06(+0.79%) |
Apr 17, 2006 | 7.661 | 7.744 | 7.661 | 7.685 | 402,473 | +0.00(+0.05%) |
Apr 13, 2006 | 7.666 | 7.700 | 7.646 | 7.682 | 475,917 | +0.02(+0.20%) |
Apr 12, 2006 | 7.670 | 7.691 | 7.646 | 7.666 | 325,210 | -0.02(-0.25%) |
Apr 11, 2006 | 7.716 | 7.742 | 7.678 | 7.685 | 320,215 | -0.04(-0.49%) |
Apr 10, 2006 | 7.704 | 7.736 | 7.691 | 7.723 | 336,373 | -0.01(-0.07%) |
Apr 07, 2006 | 7.791 | 7.795 | 7.682 | 7.729 | 1,269,700 | -0.02(-0.32%) |
Apr 06, 2006 | 7.767 | 7.770 | 7.721 | 7.753 | 489,430 | -0.10(-1.25%) |
Apr 05, 2006 | 7.806 | 7.895 | 7.782 | 7.852 | 914,231 | +0.05(+0.63%) |
Apr 04, 2006 | 7.793 | 7.810 | 7.774 | 7.803 | 410,111 | +0.02(+0.27%) |
Apr 03, 2006 | 7.687 | 7.803 | 7.683 | 7.782 | 887,791 | +0.02(+0.19%) |
Mar 31, 2006 | 7.820 | 7.820 | 7.767 | 7.767 | 579,032 | +0.00(+0.02%) |
Mar 30, 2006 | 7.736 | 7.786 | 7.736 | 7.765 | 668,928 | +0.12(+1.61%) |
Mar 29, 2006 | 7.602 | 7.659 | 7.602 | 7.642 | 804,065 | -0.02(-0.20%) |
Mar 28, 2006 | 7.697 | 7.725 | 7.640 | 7.657 | 1,023,515 | -0.05(-0.71%) |
Mar 27, 2006 | 7.674 | 7.712 | 7.674 | 7.712 | 1,181,861 | -0.06(-0.83%) |
Mar 24, 2006 | 7.767 | 7.803 | 7.757 | 7.776 | 407,761 | -0.02(-0.24%) |
Mar 23, 2006 | 7.861 | 7.871 | 7.753 | 7.795 | 785,850 | -0.05(-0.70%) |
Mar 22, 2006 | 7.799 | 7.863 | 7.799 | 7.850 | 828,448 | +0.09(+1.15%) |
Mar 21, 2006 | 7.782 | 7.812 | 7.752 | 7.761 | 1,154,833 | -0.12(-1.56%) |
Mar 20, 2006 | 7.880 | 7.893 | 7.850 | 7.884 | 621,042 | -0.04(-0.45%) |
Mar 17, 2006 | 7.924 | 7.933 | 7.876 | 7.920 | 426,269 | +0.02(+0.19%) |
Mar 16, 2006 | 7.869 | 7.931 | 7.863 | 7.905 | 577,563 | +0.00(+0.05%) |
Mar 15, 2006 | 7.880 | 7.903 | 7.840 | 7.901 | 643,075 | -0.01(-0.07%) |
Mar 14, 2006 | 7.827 | 7.926 | 7.822 | 7.907 | 876,627 | +0.06(+0.80%) |
Mar 13, 2006 | 7.844 | 7.882 | 7.833 | 7.844 | 799,952 | -0.06(-0.72%) |
Mar 10, 2006 | 7.859 | 7.922 | 7.842 | 7.901 | 790,257 | +0.03(+0.41%) |
Mar 09, 2006 | 7.852 | 7.903 | 7.852 | 7.869 | 439,195 | +0.01(+0.10%) |
Mar 08, 2006 | 7.856 | 7.891 | 7.837 | 7.861 | 361,344 | -0.03(-0.43%) |
Mar 07, 2006 | 7.846 | 7.924 | 7.840 | 7.895 | 1,126,043 | -0.00(-0.02%) |
Mar 06, 2006 | 7.869 | 7.924 | 7.850 | 7.897 | 468,279 | -0.05(-0.60%) |
Mar 03, 2006 | 7.910 | 7.965 | 7.909 | 7.944 | 630,149 | +0.02(+0.31%) |
Mar 02, 2006 | 7.905 | 7.931 | 7.876 | 7.920 | 569,925 | -0.05(-0.69%) |
Mar 01, 2006 | 8.031 | 8.039 | 7.965 | 7.975 | 1,165,703 | +0.12(+1.49%) |
Feb 28, 2006 | 7.920 | 7.878 | 7.842 | 7.857 | 842,843 | -0.06(-0.79%) |
Feb 27, 2006 | 7.878 | 7.944 | 7.878 | 7.920 | 665,696 | +0.03(+0.36%) |
Feb 24, 2006 | 7.901 | 7.918 | 7.878 | 7.891 | 482,086 | -0.04(-0.48%) |
Feb 23, 2006 | 7.933 | 7.944 | 7.901 | 7.929 | 674,216 | -0.04(-0.52%) |
Feb 22, 2006 | 7.905 | 7.980 | 7.905 | 7.971 | 1,001,188 | +0.05(+0.69%) |
Feb 21, 2006 | 7.920 | 7.944 | 7.905 | 7.916 | 653,064 | -0.03(-0.33%) |
Feb 17, 2006 | 7.884 | 7.971 | 7.880 | 7.943 | 729,445 | -0.02(-0.24%) |
Feb 16, 2006 | 7.884 | 7.961 | 7.871 | 7.961 | 882,503 | -0.03(-0.43%) |
Feb 15, 2006 | 7.988 | 8.050 | 7.958 | 7.996 | 627,211 | +0.02(+0.26%) |
Feb 14, 2006 | 7.890 | 7.982 | 7.878 | 7.975 | 721,807 | -0.02(-0.28%) |
Feb 13, 2006 | 7.958 | 8.026 | 7.950 | 7.997 | 633,381 | +0.01(+0.09%) |
Feb 10, 2006 | 8.011 | 8.016 | 7.948 | 7.990 | 808,765 | -0.09(-1.15%) |
Feb 09, 2006 | 8.094 | 8.113 | 8.052 | 8.082 | 593,133 | +0.14(+1.74%) |
Feb 08, 2006 | 7.920 | 7.971 | 7.903 | 7.944 | 527,034 | +0.04(+0.45%) |
Feb 07, 2006 | 7.878 | 7.929 | 7.874 | 7.909 | 489,724 | -0.02(-0.26%) |
Feb 06, 2006 | 7.950 | 7.969 | 7.903 | 7.929 | 555,530 | -0.05(-0.66%) |
Feb 03, 2006 | 7.956 | 8.018 | 7.937 | 7.982 | 418,924 | -0.04(-0.54%) |
Feb 02, 2006 | 8.100 | 8.117 | 8.018 | 8.026 | 465,341 | -0.07(-0.91%) |