Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.582 | 9.764 | 9.566 | 9.611 | 335,311 | +0.04(+0.47%) |
Dec 28, 2006 | 9.505 | 9.617 | 9.451 | 9.566 | 393,231 | +0.07(+0.74%) |
Dec 27, 2006 | 9.448 | 9.496 | 9.403 | 9.496 | 600,492 | +0.04(+0.41%) |
Dec 26, 2006 | 9.240 | 9.499 | 9.240 | 9.458 | 169,064 | +0.22(+2.35%) |
Dec 22, 2006 | 9.263 | 9.276 | 9.154 | 9.240 | 371,002 | -0.04(-0.41%) |
Dec 21, 2006 | 9.375 | 9.445 | 9.263 | 9.279 | 132,747 | -0.06(-0.68%) |
Dec 20, 2006 | 9.355 | 9.375 | 9.263 | 9.343 | 222,914 | +0.02(+0.24%) |
Dec 19, 2006 | 9.164 | 9.349 | 9.081 | 9.320 | 242,325 | +0.15(+1.60%) |
Dec 18, 2006 | 8.918 | 9.180 | 8.915 | 9.173 | 387,596 | +0.23(+2.53%) |
Dec 15, 2006 | 9.218 | 9.237 | 8.934 | 8.947 | 428,296 | -0.28(-3.01%) |
Dec 14, 2006 | 9.161 | 9.307 | 9.122 | 9.224 | 171,882 | +0.06(+0.70%) |
Dec 13, 2006 | 9.317 | 9.343 | 9.148 | 9.161 | 218,844 | -0.08(-0.90%) |
Dec 12, 2006 | 9.228 | 9.253 | 9.173 | 9.244 | 161,863 | +0.03(+0.31%) |
Dec 11, 2006 | 9.170 | 9.256 | 9.157 | 9.215 | 133,373 | +0.06(+0.63%) |
Dec 08, 2006 | 9.161 | 9.272 | 9.103 | 9.157 | 199,433 | -0.04(-0.38%) |
Dec 07, 2006 | 9.161 | 9.263 | 9.103 | 9.192 | 248,900 | +0.01(+0.07%) |
Dec 06, 2006 | 9.231 | 9.301 | 9.167 | 9.186 | 270,503 | -0.10(-1.03%) |
Dec 05, 2006 | 9.295 | 9.451 | 9.276 | 9.282 | 377,577 | -0.04(-0.48%) |
Dec 04, 2006 | 9.055 | 9.375 | 9.055 | 9.327 | 319,031 | +0.31(+3.44%) |
Dec 01, 2006 | 8.994 | 9.039 | 8.962 | 9.017 | 648,707 | -0.00(-0.04%) |
Nov 30, 2006 | 9.001 | 9.081 | 8.978 | 9.020 | 722,281 | +0.02(+0.21%) |
Nov 29, 2006 | 9.087 | 9.103 | 8.975 | 9.001 | 267,998 | -0.02(-0.25%) |
Nov 28, 2006 | 9.023 | 9.062 | 8.950 | 9.023 | 203,190 | -0.08(-0.84%) |
Nov 27, 2006 | 9.161 | 9.170 | 9.007 | 9.100 | 285,844 | -0.07(-0.80%) |
Nov 24, 2006 | 8.959 | 9.176 | 8.947 | 9.173 | 92,359 | +0.18(+1.95%) |
Nov 22, 2006 | 9.058 | 9.058 | 8.959 | 8.998 | 284,592 | -0.02(-0.21%) |
Nov 21, 2006 | 9.103 | 9.103 | 9.001 | 9.017 | 477,763 | -0.07(-0.81%) |
Nov 20, 2006 | 9.164 | 9.189 | 9.039 | 9.090 | 432,053 | -0.08(-0.87%) |
Nov 17, 2006 | 9.167 | 9.170 | 9.036 | 9.170 | 334,685 | +0.08(+0.88%) |
Nov 16, 2006 | 9.141 | 9.208 | 9.007 | 9.090 | 282,087 | -0.05(-0.56%) |
Nov 15, 2006 | 9.135 | 9.168 | 9.068 | 9.141 | 189,728 | +0.01(+0.07%) |
Nov 14, 2006 | 9.093 | 9.135 | 9.014 | 9.135 | 176,891 | +0.06(+0.70%) |
Nov 13, 2006 | 8.943 | 9.116 | 8.927 | 9.071 | 283,652 | +0.13(+1.43%) |
Nov 10, 2006 | 8.758 | 8.943 | 8.758 | 8.943 | 151,531 | +0.17(+1.93%) |
Nov 09, 2006 | 8.915 | 8.937 | 8.739 | 8.774 | 278,956 | -0.16(-1.82%) |
Nov 08, 2006 | 8.876 | 8.947 | 8.720 | 8.937 | 510,324 | +0.03(+0.29%) |
Nov 07, 2006 | 8.739 | 8.985 | 8.739 | 8.911 | 606,754 | +0.22(+2.54%) |
Nov 06, 2006 | 8.800 | 8.806 | 8.685 | 8.691 | 315,900 | -0.30(-3.30%) |
Nov 03, 2006 | 9.087 | 9.087 | 8.905 | 8.988 | 384,465 | -0.05(-0.57%) |
Nov 02, 2006 | 8.950 | 9.039 | 8.905 | 9.039 | 340,007 | +0.10(+1.14%) |
Nov 01, 2006 | 8.895 | 9.058 | 8.863 | 8.937 | 653,716 | +0.06(+0.65%) |
Oct 31, 2006 | 8.991 | 8.991 | 8.835 | 8.879 | 187,536 | -0.03(-0.36%) |
Oct 30, 2006 | 8.879 | 8.953 | 8.879 | 8.911 | 121,789 | +0.06(+0.69%) |
Oct 27, 2006 | 8.905 | 8.943 | 8.828 | 8.851 | 110,518 | -0.05(-0.61%) |
Oct 26, 2006 | 8.943 | 8.943 | 8.844 | 8.905 | 201,625 | -0.01(-0.07%) |
Oct 25, 2006 | 8.748 | 8.918 | 8.748 | 8.911 | 168,751 | +0.16(+1.86%) |
Oct 24, 2006 | 8.704 | 8.768 | 8.697 | 8.748 | 253,283 | +0.04(+0.51%) |
Oct 23, 2006 | 8.697 | 8.748 | 8.656 | 8.704 | 152,784 | -0.02(-0.26%) |
Oct 20, 2006 | 8.624 | 8.726 | 8.592 | 8.726 | 148,088 | +0.14(+1.60%) |
Oct 19, 2006 | 8.649 | 8.679 | 8.582 | 8.589 | 157,793 | -0.09(-1.07%) |
Oct 18, 2006 | 8.640 | 8.720 | 8.630 | 8.681 | 132,433 | +0.07(+0.82%) |
Oct 17, 2006 | 8.624 | 8.627 | 8.455 | 8.611 | 257,980 | -0.07(-0.77%) |
Oct 16, 2006 | 8.656 | 8.752 | 8.637 | 8.678 | 160,611 | +0.05(+0.56%) |
Oct 13, 2006 | 8.550 | 8.678 | 8.542 | 8.630 | 136,190 | +0.06(+0.71%) |
Oct 12, 2006 | 8.519 | 8.576 | 8.503 | 8.570 | 179,709 | +0.09(+1.05%) |
Oct 11, 2006 | 8.464 | 8.512 | 8.400 | 8.480 | 240,760 | +0.01(+0.11%) |
Oct 10, 2006 | 8.464 | 8.506 | 8.359 | 8.471 | 277,391 | +0.01(+0.11%) |
Oct 09, 2006 | 8.279 | 8.464 | 8.241 | 8.461 | 156,228 | +0.16(+1.88%) |
Oct 06, 2006 | 8.317 | 8.359 | 8.218 | 8.305 | 161,237 | -0.01(-0.15%) |
Oct 05, 2006 | 8.285 | 8.327 | 8.257 | 8.317 | 112,396 | +0.04(+0.46%) |
Oct 04, 2006 | 8.081 | 8.285 | 8.081 | 8.279 | 323,727 | +0.17(+2.09%) |
Oct 03, 2006 | 7.921 | 8.164 | 7.793 | 8.110 | 432,053 | +0.09(+1.07%) |
Oct 02, 2006 | 8.164 | 8.177 | 8.007 | 8.023 | 411,390 | -0.14(-1.72%) |
Sep 29, 2006 | 8.209 | 8.282 | 8.164 | 8.164 | 432,680 | -0.03(-0.35%) |
Sep 28, 2006 | 8.285 | 8.285 | 8.142 | 8.193 | 284,905 | -0.08(-0.97%) |
Sep 27, 2006 | 8.138 | 8.320 | 8.138 | 8.273 | 239,195 | +0.11(+1.29%) |
Sep 26, 2006 | 8.250 | 8.285 | 8.167 | 8.167 | 374,759 | -0.07(-0.85%) |
Sep 25, 2006 | 8.218 | 8.289 | 8.148 | 8.237 | 258,606 | +0.02(+0.27%) |
Sep 22, 2006 | 8.209 | 8.241 | 8.181 | 8.215 | 230,115 | -0.02(-0.23%) |
Sep 21, 2006 | 8.225 | 8.257 | 8.164 | 8.234 | 191,606 | +0.01(+0.12%) |
Sep 20, 2006 | 8.221 | 8.273 | 8.170 | 8.225 | 185,971 | +0.05(+0.66%) |
Sep 19, 2006 | 8.225 | 8.225 | 8.103 | 8.170 | 170,316 | -0.07(-0.85%) |
Sep 18, 2006 | 8.228 | 8.282 | 8.209 | 8.241 | 106,761 | -0.02(-0.23%) |
Sep 15, 2006 | 8.209 | 8.260 | 8.145 | 8.260 | 387,283 | +0.05(+0.62%) |
Sep 14, 2006 | 8.218 | 8.225 | 8.100 | 8.209 | 160,611 | +0.01(+0.12%) |
Sep 13, 2006 | 8.180 | 8.225 | 8.100 | 8.199 | 208,826 | +0.04(+0.51%) |
Sep 12, 2006 | 8.049 | 8.199 | 8.048 | 8.158 | 192,545 | +0.13(+1.59%) |
Sep 11, 2006 | 7.966 | 8.043 | 7.905 | 8.030 | 108,326 | +0.06(+0.72%) |
Sep 08, 2006 | 7.912 | 7.982 | 7.905 | 7.972 | 186,910 | +0.05(+0.65%) |
Sep 07, 2006 | 7.969 | 7.982 | 7.905 | 7.921 | 159,985 | -0.05(-0.60%) |
Sep 06, 2006 | 8.017 | 8.023 | 7.969 | 7.969 | 308,699 | -0.11(-1.42%) |
Sep 05, 2006 | 7.988 | 8.100 | 7.953 | 8.084 | 164,681 | +0.08(+1.00%) |
Sep 01, 2006 | 8.049 | 8.062 | 7.988 | 8.004 | 231,054 | -0.03(-0.36%) |
Aug 31, 2006 | 8.062 | 8.075 | 8.020 | 8.033 | 180,961 | -0.03(-0.36%) |
Aug 30, 2006 | 8.020 | 8.145 | 7.992 | 8.062 | 304,316 | +0.05(+0.64%) |
Aug 29, 2006 | 8.059 | 8.065 | 7.995 | 8.011 | 318,091 | +0.03(+0.32%) |
Aug 28, 2006 | 7.947 | 8.065 | 7.912 | 7.985 | 315,274 | +0.00(+0.00%) |
Aug 25, 2006 | 7.992 | 8.039 | 7.918 | 7.985 | 117,092 | -0.01(-0.08%) |
Aug 24, 2006 | 7.880 | 8.007 | 7.873 | 7.992 | 221,036 | +0.10(+1.30%) |
Aug 23, 2006 | 8.071 | 8.071 | 7.883 | 7.889 | 230,428 | -0.18(-2.26%) |
Aug 22, 2006 | 7.953 | 8.081 | 7.953 | 8.071 | 223,854 | +0.07(+0.88%) |
Aug 21, 2006 | 7.908 | 8.033 | 7.908 | 8.001 | 276,138 | -0.04(-0.52%) |
Aug 18, 2006 | 8.036 | 8.094 | 7.995 | 8.043 | 133,060 | +0.04(+0.48%) |
Aug 17, 2006 | 8.036 | 8.043 | 7.921 | 8.004 | 179,396 | -0.03(-0.40%) |
Aug 16, 2006 | 7.985 | 8.046 | 7.976 | 8.036 | 246,395 | +0.10(+1.25%) |
Aug 15, 2006 | 7.873 | 7.969 | 7.873 | 7.937 | 310,264 | +0.15(+1.93%) |
Aug 14, 2006 | 7.857 | 7.985 | 7.787 | 7.787 | 246,082 | -0.01(-0.12%) |
Aug 11, 2006 | 7.880 | 7.937 | 7.702 | 7.797 | 175,013 | -0.11(-1.37%) |
Aug 10, 2006 | 7.825 | 7.905 | 7.739 | 7.905 | 213,522 | +0.04(+0.49%) |
Aug 09, 2006 | 8.049 | 8.065 | 7.841 | 7.867 | 168,751 | -0.14(-1.76%) |
Aug 08, 2006 | 8.167 | 8.167 | 8.001 | 8.007 | 424,853 | -0.17(-2.03%) |
Aug 07, 2006 | 8.193 | 8.193 | 8.084 | 8.174 | 221,036 | -0.00(-0.04%) |
Aug 04, 2006 | 8.129 | 8.209 | 8.049 | 8.177 | 400,432 | +0.17(+2.11%) |
Aug 03, 2006 | 8.049 | 8.110 | 7.950 | 8.007 | 164,681 | -0.26(-3.09%) |
Aug 02, 2006 | 8.257 | 8.289 | 8.225 | 8.263 | 345,643 | +0.05(+0.58%) |
Aug 01, 2006 | 8.161 | 8.225 | 8.110 | 8.215 | 404,502 | -0.02(-0.19%) |
Jul 31, 2006 | 8.129 | 8.289 | 8.103 | 8.231 | 303,377 | +0.08(+0.98%) |
Jul 28, 2006 | 8.113 | 8.237 | 8.087 | 8.151 | 316,839 | +0.09(+1.07%) |
Jul 27, 2006 | 8.004 | 8.183 | 7.985 | 8.065 | 397,927 | +0.06(+0.76%) |
Jul 26, 2006 | 7.905 | 8.043 | 7.631 | 8.004 | 663,421 | -0.21(-2.60%) |
Jul 25, 2006 | 8.170 | 8.269 | 8.119 | 8.218 | 268,311 | +0.04(+0.43%) |
Jul 24, 2006 | 8.148 | 8.183 | 8.052 | 8.183 | 192,858 | +0.09(+1.07%) |
Jul 21, 2006 | 8.244 | 8.244 | 8.004 | 8.097 | 288,975 | -0.13(-1.63%) |
Jul 20, 2006 | 8.289 | 8.289 | 8.148 | 8.231 | 198,494 | -0.06(-0.69%) |
Jul 19, 2006 | 8.145 | 8.305 | 8.081 | 8.289 | 252,970 | +0.11(+1.41%) |
Jul 18, 2006 | 8.113 | 8.174 | 7.998 | 8.174 | 182,840 | +0.09(+1.15%) |
Jul 17, 2006 | 8.078 | 8.084 | 7.937 | 8.081 | 195,989 | +0.08(+1.04%) |
Jul 14, 2006 | 7.992 | 8.126 | 7.937 | 7.998 | 312,769 | +0.01(+0.08%) |
Jul 13, 2006 | 7.982 | 8.055 | 7.966 | 7.992 | 211,643 | +0.01(+0.08%) |
Jul 12, 2006 | 8.043 | 8.055 | 7.956 | 7.985 | 248,587 | -0.04(-0.48%) |
Jul 11, 2006 | 8.027 | 8.097 | 7.966 | 8.023 | 238,255 | -0.01(-0.08%) |
Jul 10, 2006 | 8.001 | 8.113 | 8.001 | 8.030 | 166,246 | +0.00(+0.04%) |
Jul 07, 2006 | 8.113 | 8.126 | 7.988 | 8.027 | 210,704 | -0.08(-0.95%) |
Jul 06, 2006 | 8.062 | 8.142 | 8.033 | 8.103 | 242,325 | +0.06(+0.71%) |
Jul 05, 2006 | 8.110 | 8.119 | 7.966 | 8.046 | 427,357 | +0.02(+0.20%) |
Jul 03, 2006 | 7.998 | 8.030 | 7.921 | 8.030 | 123,041 | +0.03(+0.36%) |
Jun 30, 2006 | 7.937 | 8.001 | 7.825 | 8.001 | 558,852 | +0.10(+1.21%) |
Jun 29, 2006 | 7.784 | 7.918 | 7.707 | 7.905 | 290,227 | +0.15(+1.98%) |
Jun 28, 2006 | 7.669 | 7.755 | 7.666 | 7.752 | 171,882 | +0.07(+0.96%) |
Jun 27, 2006 | 7.889 | 7.889 | 7.663 | 7.678 | 242,952 | -0.17(-2.20%) |
Jun 26, 2006 | 7.793 | 7.857 | 7.739 | 7.851 | 226,984 | +0.09(+1.19%) |
Jun 23, 2006 | 7.669 | 7.771 | 7.650 | 7.758 | 283,026 | +0.10(+1.29%) |
Jun 22, 2006 | 7.595 | 7.682 | 7.576 | 7.659 | 309,951 | +0.06(+0.84%) |
Jun 21, 2006 | 7.538 | 7.634 | 7.538 | 7.595 | 246,395 | +0.05(+0.68%) |
Jun 20, 2006 | 7.554 | 7.618 | 7.538 | 7.544 | 334,998 | -0.01(-0.13%) |
Jun 19, 2006 | 7.602 | 7.611 | 7.474 | 7.554 | 557,600 | -0.05(-0.67%) |
Jun 16, 2006 | 7.777 | 7.800 | 7.570 | 7.605 | 833,425 | -0.16(-2.02%) |
Jun 15, 2006 | 7.586 | 7.768 | 7.586 | 7.762 | 570,123 | +0.18(+2.32%) |
Jun 14, 2006 | 7.522 | 7.666 | 7.429 | 7.586 | 513,768 | +0.06(+0.76%) |
Jun 13, 2006 | 7.650 | 7.701 | 7.506 | 7.528 | 538,815 | -0.14(-1.79%) |
Jun 12, 2006 | 7.659 | 7.733 | 7.640 | 7.666 | 367,558 | -0.00(-0.04%) |
Jun 09, 2006 | 7.809 | 7.857 | 7.637 | 7.669 | 552,903 | -0.11(-1.40%) |
Jun 08, 2006 | 7.688 | 7.781 | 7.624 | 7.777 | 601,118 | +0.06(+0.74%) |
Jun 07, 2006 | 7.854 | 7.960 | 7.675 | 7.720 | 407,007 | -0.10(-1.31%) |
Jun 06, 2006 | 7.841 | 7.918 | 7.698 | 7.822 | 619,277 | -0.02(-0.24%) |
Jun 05, 2006 | 7.857 | 7.969 | 7.829 | 7.841 | 280,835 | -0.02(-0.20%) |
Jun 02, 2006 | 7.841 | 7.889 | 7.762 | 7.857 | 408,572 | +0.05(+0.61%) |
Jun 01, 2006 | 7.845 | 7.921 | 7.774 | 7.809 | 317,778 | -0.00(-0.04%) |
May 31, 2006 | 7.650 | 7.889 | 7.650 | 7.813 | 537,249 | +0.18(+2.30%) |
May 30, 2006 | 7.736 | 7.736 | 7.621 | 7.637 | 379,769 | -0.13(-1.69%) |
May 26, 2006 | 7.793 | 7.912 | 7.746 | 7.768 | 209,139 | -0.01(-0.12%) |
May 25, 2006 | 7.605 | 7.803 | 7.589 | 7.777 | 278,956 | +0.19(+2.48%) |
May 24, 2006 | 7.634 | 7.666 | 7.509 | 7.589 | 1,923,266 | -0.06(-0.75%) |
May 23, 2006 | 7.634 | 7.704 | 7.586 | 7.647 | 668,118 | +0.06(+0.80%) |
May 22, 2006 | 7.640 | 7.653 | 7.458 | 7.586 | 618,024 | -0.05(-0.71%) |
May 19, 2006 | 7.666 | 7.710 | 7.602 | 7.640 | 404,502 | +0.01(+0.08%) |
May 18, 2006 | 7.730 | 7.816 | 7.576 | 7.634 | 601,744 | -0.08(-1.04%) |
May 17, 2006 | 7.726 | 7.762 | 7.573 | 7.714 | 442,072 | -0.08(-0.98%) |
May 16, 2006 | 7.835 | 7.851 | 7.726 | 7.790 | 778,636 | -0.04(-0.45%) |
May 15, 2006 | 7.822 | 7.841 | 7.755 | 7.825 | 476,198 | +0.00(+0.04%) |
May 12, 2006 | 7.829 | 7.908 | 7.746 | 7.822 | 291,166 | -0.02(-0.20%) |
May 11, 2006 | 8.113 | 8.129 | 7.838 | 7.838 | 477,137 | -0.25(-3.04%) |
May 10, 2006 | 7.937 | 8.132 | 7.912 | 8.084 | 207,260 | +0.18(+2.26%) |
May 09, 2006 | 7.928 | 7.966 | 7.889 | 7.905 | 469,936 | +0.03(+0.36%) |
May 08, 2006 | 8.094 | 8.094 | 7.832 | 7.877 | 532,866 | -0.22(-2.68%) |
May 05, 2006 | 8.225 | 8.305 | 8.094 | 8.094 | 296,489 | -0.01(-0.16%) |
May 04, 2006 | 8.017 | 8.145 | 8.017 | 8.106 | 138,695 | +0.12(+1.52%) |
May 03, 2006 | 7.918 | 8.043 | 7.905 | 7.985 | 190,354 | +0.06(+0.81%) |
May 02, 2006 | 8.043 | 8.106 | 7.851 | 7.921 | 278,017 | -0.12(-1.47%) |
May 01, 2006 | 8.228 | 8.285 | 8.007 | 8.039 | 371,315 | -0.23(-2.82%) |
Apr 28, 2006 | 8.097 | 8.317 | 8.097 | 8.273 | 437,689 | +0.13(+1.61%) |
Apr 27, 2006 | 8.017 | 8.202 | 7.988 | 8.142 | 275,512 | -0.13(-1.62%) |
Apr 26, 2006 | 8.343 | 8.394 | 8.183 | 8.276 | 731,360 | -0.04(-0.46%) |
Apr 25, 2006 | 8.400 | 8.404 | 8.305 | 8.314 | 405,128 | +0.00(+0.04%) |
Apr 24, 2006 | 8.448 | 8.448 | 8.289 | 8.311 | 283,965 | +0.01(+0.08%) |
Apr 21, 2006 | 8.257 | 8.420 | 8.241 | 8.305 | 551,025 | +0.15(+1.84%) |
Apr 20, 2006 | 8.266 | 8.266 | 8.151 | 8.154 | 164,368 | -0.09(-1.05%) |
Apr 19, 2006 | 8.167 | 8.301 | 8.161 | 8.241 | 272,068 | +0.08(+0.98%) |
Apr 18, 2006 | 8.062 | 8.225 | 8.059 | 8.161 | 505,628 | +0.12(+1.47%) |
Apr 17, 2006 | 8.180 | 8.241 | 7.985 | 8.043 | 374,133 | -0.14(-1.68%) |
Apr 13, 2006 | 8.298 | 8.305 | 8.161 | 8.180 | 421,096 | -0.12(-1.42%) |
Apr 12, 2006 | 8.298 | 8.336 | 8.266 | 8.298 | 350,026 | +0.00(+0.00%) |
Apr 11, 2006 | 8.368 | 8.368 | 8.228 | 8.298 | 341,573 | -0.05(-0.65%) |
Apr 10, 2006 | 8.320 | 8.404 | 8.289 | 8.352 | 210,078 | +0.03(+0.35%) |
Apr 07, 2006 | 8.503 | 8.544 | 8.305 | 8.324 | 384,152 | -0.17(-1.99%) |
Apr 06, 2006 | 8.512 | 8.557 | 8.474 | 8.493 | 241,699 | -0.01(-0.11%) |
Apr 05, 2006 | 8.618 | 8.649 | 8.499 | 8.503 | 302,750 | -0.06(-0.75%) |
Apr 04, 2006 | 8.624 | 8.640 | 8.560 | 8.566 | 375,072 | -0.04(-0.45%) |
Apr 03, 2006 | 8.624 | 8.640 | 8.576 | 8.605 | 427,983 | -0.02(-0.19%) |
Mar 31, 2006 | 8.688 | 8.717 | 8.576 | 8.621 | 308,073 | -0.04(-0.41%) |
Mar 30, 2006 | 8.688 | 8.720 | 8.640 | 8.656 | 252,657 | +0.04(+0.41%) |
Mar 29, 2006 | 8.646 | 8.733 | 8.605 | 8.621 | 519,403 | +0.00(+0.00%) |
Mar 28, 2006 | 8.656 | 8.688 | 8.605 | 8.621 | 364,428 | -0.03(-0.30%) |
Mar 27, 2006 | 8.688 | 8.704 | 8.624 | 8.646 | 169,690 | -0.01(-0.15%) |
Mar 24, 2006 | 8.720 | 8.736 | 8.605 | 8.659 | 325,605 | -0.03(-0.33%) |
Mar 23, 2006 | 8.624 | 8.697 | 8.544 | 8.688 | 361,297 | +0.19(+2.26%) |
Mar 22, 2006 | 8.455 | 8.503 | 8.397 | 8.496 | 196,302 | +0.03(+0.34%) |
Mar 21, 2006 | 8.544 | 8.605 | 8.420 | 8.467 | 355,661 | -0.10(-1.12%) |
Mar 20, 2006 | 8.531 | 8.605 | 8.464 | 8.563 | 180,648 | +0.02(+0.22%) |
Mar 17, 2006 | 8.602 | 8.656 | 8.467 | 8.544 | 412,329 | -0.04(-0.48%) |
Mar 16, 2006 | 8.544 | 8.608 | 8.496 | 8.586 | 218,531 | +0.04(+0.41%) |
Mar 15, 2006 | 8.480 | 8.608 | 8.464 | 8.550 | 300,559 | +0.03(+0.30%) |
Mar 14, 2006 | 8.471 | 8.560 | 8.388 | 8.525 | 122,415 | +0.01(+0.11%) |
Mar 13, 2006 | 8.560 | 8.602 | 8.496 | 8.515 | 119,910 | -0.01(-0.15%) |
Mar 10, 2006 | 8.560 | 8.608 | 8.464 | 8.528 | 201,625 | -0.05(-0.56%) |
Mar 09, 2006 | 8.515 | 8.624 | 8.512 | 8.576 | 161,863 | +0.06(+0.71%) |
Mar 08, 2006 | 8.413 | 8.592 | 8.407 | 8.515 | 284,278 | +0.10(+1.21%) |
Mar 07, 2006 | 8.512 | 8.557 | 8.397 | 8.413 | 149,653 | -0.08(-0.94%) |
Mar 06, 2006 | 8.209 | 8.570 | 8.209 | 8.493 | 137,443 | +0.07(+0.83%) |
Mar 03, 2006 | 8.544 | 8.621 | 8.423 | 8.423 | 220,723 | -0.13(-1.49%) |
Mar 02, 2006 | 8.720 | 8.726 | 8.483 | 8.550 | 202,877 | -0.17(-1.91%) |
Mar 01, 2006 | 8.391 | 8.745 | 8.391 | 8.717 | 324,979 | +0.31(+3.72%) |
Feb 28, 2006 | 8.464 | 8.496 | 8.384 | 8.404 | 197,555 | -0.06(-0.72%) |
Feb 27, 2006 | 8.464 | 8.544 | 8.407 | 8.464 | 237,629 | +0.02(+0.23%) |
Feb 24, 2006 | 8.541 | 8.560 | 8.426 | 8.445 | 175,952 | -0.13(-1.49%) |
Feb 23, 2006 | 8.602 | 8.608 | 8.528 | 8.573 | 206,634 | +0.00(+0.04%) |
Feb 22, 2006 | 8.608 | 8.646 | 8.570 | 8.570 | 272,068 | -0.04(-0.45%) |
Feb 21, 2006 | 8.637 | 8.701 | 8.550 | 8.608 | 258,919 | +0.00(+0.04%) |
Feb 17, 2006 | 8.649 | 8.656 | 8.554 | 8.605 | 272,381 | -0.04(-0.48%) |
Feb 16, 2006 | 8.496 | 8.656 | 8.487 | 8.646 | 392,918 | +0.19(+2.23%) |
Feb 15, 2006 | 8.464 | 8.528 | 8.352 | 8.458 | 201,938 | +0.03(+0.38%) |
Feb 14, 2006 | 8.320 | 8.570 | 8.320 | 8.426 | 443,011 | +0.12(+1.46%) |
Feb 13, 2006 | 8.151 | 8.352 | 8.145 | 8.305 | 454,595 | +0.16(+1.96%) |
Feb 10, 2006 | 7.988 | 8.241 | 7.988 | 8.145 | 376,325 | +0.16(+1.96%) |
Feb 09, 2006 | 8.065 | 8.167 | 7.976 | 7.988 | 242,012 | -0.06(-0.75%) |
Feb 08, 2006 | 8.046 | 8.103 | 7.972 | 8.049 | 421,409 | +0.04(+0.44%) |
Feb 07, 2006 | 8.068 | 8.177 | 7.988 | 8.014 | 174,386 | -0.08(-1.03%) |
Feb 06, 2006 | 8.001 | 8.145 | 7.982 | 8.097 | 447,081 | +0.13(+1.60%) |
Feb 03, 2006 | 8.027 | 8.052 | 7.921 | 7.969 | 527,231 | -0.12(-1.50%) |
Feb 02, 2006 | 8.336 | 8.368 | 7.985 | 8.091 | 502,497 | -0.25(-2.95%) |
Feb 01, 2006 | 8.400 | 8.400 | 8.311 | 8.336 | 209,139 | -0.05(-0.65%) |
Jan 31, 2006 | 8.391 | 8.407 | 8.333 | 8.391 | 273,634 | +0.00(+0.00%) |
Jan 30, 2006 | 8.400 | 8.407 | 8.340 | 8.391 | 235,751 | +0.01(+0.15%) |
Jan 27, 2006 | 8.381 | 8.432 | 8.340 | 8.378 | 135,251 | -0.00(-0.04%) |
Jan 26, 2006 | 8.490 | 8.490 | 8.340 | 8.381 | 413,582 | -0.11(-1.28%) |
Jan 25, 2006 | 8.375 | 8.490 | 8.362 | 8.490 | 212,896 | +0.07(+0.87%) |
Jan 24, 2006 | 8.410 | 8.496 | 8.311 | 8.416 | 169,690 | +0.01(+0.08%) |
Jan 23, 2006 | 8.346 | 8.496 | 8.305 | 8.410 | 219,470 | +0.06(+0.73%) |
Jan 20, 2006 | 8.503 | 8.503 | 8.336 | 8.349 | 343,764 | -0.10(-1.17%) |
Jan 19, 2006 | 8.487 | 8.528 | 8.375 | 8.448 | 292,732 | -0.12(-1.45%) |
Jan 18, 2006 | 8.493 | 8.685 | 8.493 | 8.573 | 416,712 | +0.06(+0.71%) |
Jan 17, 2006 | 8.656 | 8.758 | 8.343 | 8.512 | 564,487 | -0.13(-1.48%) |
Jan 13, 2006 | 8.704 | 8.717 | 8.525 | 8.640 | 232,620 | +0.02(+0.19%) |
Jan 12, 2006 | 8.752 | 8.867 | 8.614 | 8.624 | 415,773 | -0.08(-0.92%) |
Jan 11, 2006 | 8.768 | 8.774 | 8.515 | 8.704 | 338,129 | -0.06(-0.73%) |
Jan 10, 2006 | 8.582 | 8.796 | 8.560 | 8.768 | 164,368 | +0.12(+1.40%) |
Jan 09, 2006 | 8.483 | 8.669 | 8.483 | 8.646 | 125,546 | +0.15(+1.81%) |
Jan 06, 2006 | 8.512 | 8.538 | 8.352 | 8.493 | 476,824 | +0.01(+0.11%) |
Jan 05, 2006 | 8.483 | 8.544 | 8.410 | 8.483 | 201,625 | +0.01(+0.15%) |
Jan 04, 2006 | 8.416 | 8.471 | 8.346 | 8.471 | 220,410 | +0.03(+0.38%) |