Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.171 | 8.195 | 8.138 | 8.184 | 406,235 | +0.03(+0.41%) |
Sep 28, 2006 | 8.118 | 8.180 | 8.118 | 8.151 | 390,455 | +0.05(+0.63%) |
Sep 27, 2006 | 8.060 | 8.107 | 7.987 | 8.100 | 265,563 | +0.04(+0.50%) |
Sep 26, 2006 | 8.053 | 8.107 | 8.013 | 8.060 | 315,610 | +0.00(+0.05%) |
Sep 25, 2006 | 7.991 | 8.129 | 7.966 | 8.056 | 475,670 | +0.01(+0.17%) |
Sep 22, 2006 | 8.062 | 8.073 | 7.996 | 8.042 | 315,159 | -0.03(-0.41%) |
Sep 21, 2006 | 8.004 | 8.100 | 7.991 | 8.075 | 432,386 | +0.04(+0.44%) |
Sep 20, 2006 | 8.162 | 8.182 | 8.029 | 8.040 | 516,699 | -0.10(-1.28%) |
Sep 19, 2006 | 8.151 | 8.189 | 8.095 | 8.144 | 448,617 | -0.03(-0.35%) |
Sep 18, 2006 | 8.180 | 8.195 | 8.151 | 8.173 | 301,633 | +0.01(+0.14%) |
Sep 15, 2006 | 8.146 | 8.173 | 8.140 | 8.162 | 483,785 | +0.02(+0.19%) |
Sep 14, 2006 | 8.100 | 8.162 | 8.100 | 8.146 | 353,483 | +0.03(+0.38%) |
Sep 13, 2006 | 7.998 | 8.144 | 7.998 | 8.115 | 337,252 | +0.10(+1.22%) |
Sep 12, 2006 | 8.007 | 8.053 | 7.996 | 8.018 | 342,662 | -0.02(-0.19%) |
Sep 11, 2006 | 8.084 | 8.093 | 8.013 | 8.033 | 633,024 | -0.06(-0.71%) |
Sep 08, 2006 | 8.131 | 8.153 | 8.075 | 8.091 | 255,644 | -0.05(-0.57%) |
Sep 07, 2006 | 8.140 | 8.144 | 8.031 | 8.138 | 775,951 | +0.00(+0.03%) |
Sep 06, 2006 | 8.206 | 8.242 | 8.109 | 8.135 | 610,481 | -0.05(-0.65%) |
Sep 05, 2006 | 8.166 | 8.202 | 8.162 | 8.189 | 304,789 | -0.00(-0.03%) |
Sep 01, 2006 | 8.195 | 8.271 | 8.162 | 8.191 | 392,258 | +0.02(+0.22%) |
Aug 31, 2006 | 8.184 | 8.184 | 8.140 | 8.173 | 331,391 | +0.02(+0.22%) |
Aug 30, 2006 | 8.129 | 8.166 | 8.118 | 8.155 | 314,708 | +0.00(+0.00%) |
Aug 29, 2006 | 8.151 | 8.166 | 8.109 | 8.155 | 433,288 | -0.00(-0.05%) |
Aug 28, 2006 | 8.184 | 8.191 | 8.115 | 8.160 | 435,993 | +0.03(+0.38%) |
Aug 25, 2006 | 8.087 | 8.140 | 8.087 | 8.129 | 327,784 | +0.04(+0.49%) |
Aug 24, 2006 | 8.087 | 8.129 | 8.040 | 8.089 | 429,681 | +0.00(+0.05%) |
Aug 23, 2006 | 8.109 | 8.140 | 8.056 | 8.084 | 361,148 | -0.02(-0.27%) |
Aug 22, 2006 | 8.084 | 8.118 | 8.042 | 8.107 | 424,270 | +0.05(+0.66%) |
Aug 21, 2006 | 8.038 | 8.093 | 8.024 | 8.053 | 265,112 | +0.01(+0.17%) |
Aug 18, 2006 | 8.040 | 8.058 | 7.996 | 8.040 | 516,699 | +0.01(+0.17%) |
Aug 17, 2006 | 7.973 | 8.044 | 7.956 | 8.027 | 398,120 | -0.01(-0.11%) |
Aug 16, 2006 | 8.018 | 8.053 | 7.940 | 8.036 | 435,542 | +0.05(+0.64%) |
Aug 15, 2006 | 8.029 | 8.029 | 7.962 | 7.985 | 523,462 | +0.04(+0.50%) |
Aug 14, 2006 | 8.007 | 8.022 | 7.929 | 7.945 | 356,189 | -0.01(-0.08%) |
Aug 11, 2006 | 7.918 | 7.962 | 7.902 | 7.951 | 264,211 | +0.04(+0.56%) |
Aug 10, 2006 | 7.829 | 7.907 | 7.763 | 7.907 | 596,954 | +0.04(+0.48%) |
Aug 09, 2006 | 8.033 | 8.036 | 7.854 | 7.869 | 579,370 | -0.08(-0.95%) |
Aug 08, 2006 | 7.962 | 7.991 | 7.907 | 7.945 | 353,032 | +0.02(+0.20%) |
Aug 07, 2006 | 7.929 | 7.958 | 7.874 | 7.929 | 323,726 | +0.03(+0.42%) |
Aug 04, 2006 | 7.945 | 7.982 | 7.847 | 7.896 | 359,345 | -0.02(-0.20%) |
Aug 03, 2006 | 7.845 | 7.982 | 7.769 | 7.911 | 601,463 | +0.08(+0.99%) |
Aug 02, 2006 | 7.829 | 7.874 | 7.785 | 7.834 | 333,645 | -0.08(-1.01%) |
Aug 01, 2006 | 7.874 | 7.969 | 7.860 | 7.914 | 613,637 | +0.04(+0.51%) |
Jul 31, 2006 | 7.774 | 7.896 | 7.774 | 7.874 | 716,436 | +0.09(+1.20%) |
Jul 28, 2006 | 7.774 | 7.818 | 7.761 | 7.780 | 527,971 | -0.00(-0.03%) |
Jul 27, 2006 | 7.718 | 7.825 | 7.718 | 7.783 | 719,141 | +0.13(+1.71%) |
Jul 26, 2006 | 7.667 | 7.729 | 7.652 | 7.652 | 409,392 | -0.01(-0.09%) |
Jul 25, 2006 | 7.563 | 7.663 | 7.563 | 7.658 | 381,437 | +0.11(+1.50%) |
Jul 24, 2006 | 7.508 | 7.596 | 7.501 | 7.545 | 455,380 | +0.05(+0.65%) |
Jul 21, 2006 | 7.568 | 7.570 | 7.494 | 7.497 | 293,968 | -0.06(-0.73%) |
Jul 20, 2006 | 7.588 | 7.630 | 7.552 | 7.552 | 327,784 | -0.04(-0.47%) |
Jul 19, 2006 | 7.508 | 7.599 | 7.474 | 7.588 | 459,889 | +0.12(+1.66%) |
Jul 18, 2006 | 7.485 | 7.541 | 7.452 | 7.463 | 297,575 | -0.01(-0.15%) |
Jul 17, 2006 | 7.537 | 7.541 | 7.468 | 7.474 | 279,089 | -0.06(-0.82%) |
Jul 14, 2006 | 7.497 | 7.541 | 7.485 | 7.537 | 311,552 | +0.05(+0.68%) |
Jul 13, 2006 | 7.585 | 7.592 | 7.463 | 7.485 | 496,410 | -0.07(-0.88%) |
Jul 12, 2006 | 7.541 | 7.607 | 7.534 | 7.552 | 430,583 | -0.00(-0.06%) |
Jul 11, 2006 | 7.574 | 7.585 | 7.537 | 7.556 | 312,905 | +0.02(+0.21%) |
Jul 10, 2006 | 7.574 | 7.585 | 7.523 | 7.541 | 294,419 | +0.00(+0.00%) |
Jul 07, 2006 | 7.563 | 7.601 | 7.525 | 7.541 | 379,183 | -0.01(-0.09%) |
Jul 06, 2006 | 7.539 | 7.583 | 7.521 | 7.548 | 308,847 | -0.03(-0.38%) |
Jul 05, 2006 | 7.596 | 7.607 | 7.525 | 7.576 | 318,766 | -0.03(-0.35%) |
Jul 03, 2006 | 7.530 | 7.614 | 7.521 | 7.603 | 91,527 | +0.07(+0.88%) |
Jun 30, 2006 | 7.563 | 7.583 | 7.499 | 7.537 | 362,501 | -0.00(-0.03%) |
Jun 29, 2006 | 7.541 | 7.572 | 7.510 | 7.539 | 256,997 | -0.00(-0.03%) |
Jun 28, 2006 | 7.619 | 7.630 | 7.532 | 7.541 | 484,687 | -0.09(-1.16%) |
Jun 27, 2006 | 7.654 | 7.683 | 7.599 | 7.630 | 280,893 | -0.03(-0.43%) |
Jun 26, 2006 | 7.663 | 7.707 | 7.641 | 7.663 | 238,511 | +0.02(+0.29%) |
Jun 23, 2006 | 7.505 | 7.712 | 7.505 | 7.641 | 582,526 | +0.14(+1.92%) |
Jun 22, 2006 | 7.463 | 7.514 | 7.463 | 7.497 | 277,737 | +0.03(+0.45%) |
Jun 21, 2006 | 7.490 | 7.543 | 7.452 | 7.463 | 272,326 | +0.00(+0.00%) |
Jun 20, 2006 | 7.517 | 7.523 | 7.461 | 7.463 | 296,673 | +0.00(+0.00%) |
Jun 19, 2006 | 7.570 | 7.573 | 7.446 | 7.463 | 252,037 | -0.10(-1.38%) |
Jun 16, 2006 | 7.428 | 7.643 | 7.417 | 7.568 | 656,470 | +0.12(+1.58%) |
Jun 15, 2006 | 7.419 | 7.477 | 7.386 | 7.450 | 489,647 | +0.11(+1.48%) |
Jun 14, 2006 | 7.341 | 7.395 | 7.328 | 7.341 | 715,534 | -0.03(-0.36%) |
Jun 13, 2006 | 7.452 | 7.505 | 7.332 | 7.368 | 569,451 | -0.15(-2.01%) |
Jun 12, 2006 | 7.619 | 7.627 | 7.512 | 7.519 | 549,613 | -0.04(-0.59%) |
Jun 09, 2006 | 7.565 | 7.612 | 7.525 | 7.563 | 307,945 | +0.02(+0.32%) |
Jun 08, 2006 | 7.579 | 7.623 | 7.386 | 7.539 | 592,446 | -0.07(-0.96%) |
Jun 07, 2006 | 7.641 | 7.712 | 7.603 | 7.612 | 380,536 | -0.08(-1.07%) |
Jun 06, 2006 | 7.687 | 7.752 | 7.652 | 7.694 | 390,455 | +0.00(+0.03%) |
Jun 05, 2006 | 7.807 | 7.851 | 7.676 | 7.692 | 379,183 | -0.12(-1.48%) |
Jun 02, 2006 | 7.696 | 7.863 | 7.696 | 7.807 | 539,694 | +0.13(+1.68%) |
Jun 01, 2006 | 7.696 | 7.718 | 7.678 | 7.678 | 455,831 | -0.00(-0.06%) |
May 31, 2006 | 7.541 | 7.707 | 7.541 | 7.683 | 557,278 | +0.13(+1.73%) |
May 30, 2006 | 7.596 | 7.650 | 7.541 | 7.552 | 409,392 | +0.04(+0.59%) |
May 26, 2006 | 7.463 | 7.530 | 7.463 | 7.508 | 306,593 | +0.08(+1.14%) |
May 25, 2006 | 7.288 | 7.450 | 7.288 | 7.423 | 302,535 | +0.12(+1.67%) |
May 24, 2006 | 7.408 | 7.419 | 7.286 | 7.301 | 394,964 | -0.08(-1.02%) |
May 23, 2006 | 7.286 | 7.430 | 7.286 | 7.377 | 490,098 | +0.06(+0.79%) |
May 22, 2006 | 7.341 | 7.344 | 7.230 | 7.319 | 541,948 | -0.06(-0.78%) |
May 19, 2006 | 7.452 | 7.497 | 7.341 | 7.377 | 977,941 | +0.02(+0.33%) |
May 18, 2006 | 7.332 | 7.386 | 7.319 | 7.352 | 417,056 | +0.07(+0.97%) |
May 17, 2006 | 7.452 | 7.463 | 7.248 | 7.281 | 752,054 | -0.22(-2.90%) |
May 16, 2006 | 7.481 | 7.539 | 7.437 | 7.499 | 535,636 | +0.14(+1.84%) |
May 15, 2006 | 7.434 | 7.437 | 7.319 | 7.364 | 561,335 | -0.09(-1.25%) |
May 12, 2006 | 7.485 | 7.563 | 7.386 | 7.457 | 428,779 | -0.05(-0.68%) |
May 11, 2006 | 7.703 | 7.729 | 7.485 | 7.508 | 544,653 | -0.17(-2.25%) |
May 10, 2006 | 7.698 | 7.707 | 7.552 | 7.681 | 776,402 | +0.04(+0.46%) |
May 09, 2006 | 7.607 | 7.678 | 7.559 | 7.645 | 801,200 | +0.01(+0.09%) |
May 08, 2006 | 7.619 | 7.661 | 7.563 | 7.639 | 683,522 | +0.04(+0.53%) |
May 05, 2006 | 7.543 | 7.674 | 7.543 | 7.599 | 566,295 | +0.02(+0.32%) |
May 04, 2006 | 7.574 | 7.663 | 7.552 | 7.574 | 537,890 | -0.17(-2.15%) |
May 03, 2006 | 7.761 | 7.761 | 7.707 | 7.741 | 1,013,109 | +0.00(+0.00%) |
May 02, 2006 | 7.694 | 7.763 | 7.667 | 7.741 | 1,048,278 | +0.08(+0.98%) |
May 01, 2006 | 7.674 | 7.694 | 7.596 | 7.665 | 1,287,240 | +0.13(+1.77%) |
Apr 28, 2006 | 7.514 | 7.581 | 7.421 | 7.532 | 1,299,413 | +0.12(+1.68%) |
Apr 27, 2006 | 7.352 | 7.410 | 7.312 | 7.408 | 433,739 | +0.06(+0.88%) |
Apr 26, 2006 | 7.352 | 7.472 | 7.319 | 7.344 | 391,357 | +0.03(+0.42%) |
Apr 25, 2006 | 7.426 | 7.450 | 7.310 | 7.312 | 601,012 | -0.07(-0.99%) |
Apr 24, 2006 | 7.395 | 7.408 | 7.341 | 7.386 | 537,439 | -0.01(-0.12%) |
Apr 21, 2006 | 7.321 | 7.406 | 7.321 | 7.395 | 482,433 | +0.05(+0.69%) |
Apr 20, 2006 | 7.375 | 7.386 | 7.290 | 7.344 | 542,850 | -0.03(-0.42%) |
Apr 19, 2006 | 7.348 | 7.383 | 7.319 | 7.375 | 458,987 | +0.03(+0.36%) |
Apr 18, 2006 | 7.297 | 7.352 | 7.230 | 7.348 | 610,931 | +0.03(+0.42%) |
Apr 17, 2006 | 7.308 | 7.357 | 7.290 | 7.317 | 445,010 | +0.04(+0.58%) |
Apr 13, 2006 | 7.324 | 7.350 | 7.240 | 7.275 | 810,217 | -0.05(-0.67%) |
Apr 12, 2006 | 7.368 | 7.430 | 7.319 | 7.324 | 542,850 | -0.01(-0.09%) |
Apr 11, 2006 | 7.499 | 7.563 | 7.255 | 7.330 | 862,067 | -0.17(-2.22%) |
Apr 10, 2006 | 7.474 | 7.596 | 7.472 | 7.497 | 526,618 | -0.02(-0.27%) |
Apr 07, 2006 | 7.457 | 7.630 | 7.452 | 7.517 | 1,126,278 | +0.09(+1.19%) |
Apr 06, 2006 | 7.386 | 7.430 | 7.361 | 7.428 | 557,278 | +0.05(+0.66%) |
Apr 05, 2006 | 7.341 | 7.406 | 7.341 | 7.379 | 656,019 | +0.03(+0.36%) |
Apr 04, 2006 | 7.319 | 7.364 | 7.297 | 7.352 | 546,908 | +0.01(+0.18%) |
Apr 03, 2006 | 7.341 | 7.346 | 7.277 | 7.339 | 793,535 | +0.05(+0.67%) |
Mar 31, 2006 | 7.310 | 7.337 | 7.275 | 7.290 | 542,399 | -0.02(-0.24%) |
Mar 30, 2006 | 7.301 | 7.319 | 7.246 | 7.308 | 654,215 | +0.01(+0.09%) |
Mar 29, 2006 | 7.281 | 7.330 | 7.242 | 7.301 | 914,819 | +0.07(+0.98%) |
Mar 28, 2006 | 7.268 | 7.295 | 7.226 | 7.230 | 407,137 | +0.02(+0.22%) |
Mar 27, 2006 | 7.330 | 7.330 | 7.186 | 7.215 | 761,072 | -0.09(-1.18%) |
Mar 24, 2006 | 7.248 | 7.357 | 7.242 | 7.301 | 1,050,081 | +0.08(+1.17%) |
Mar 23, 2006 | 7.035 | 7.319 | 7.033 | 7.217 | 1,567,682 | +0.14(+1.91%) |
Mar 22, 2006 | 6.986 | 7.111 | 6.986 | 7.082 | 1,811,604 | +0.18(+2.67%) |
Mar 21, 2006 | 6.915 | 6.927 | 6.876 | 6.898 | 412,097 | +0.00(+0.06%) |
Mar 20, 2006 | 6.964 | 6.964 | 6.887 | 6.893 | 345,819 | -0.07(-1.02%) |
Mar 17, 2006 | 6.942 | 6.986 | 6.911 | 6.964 | 446,363 | -0.01(-0.10%) |
Mar 16, 2006 | 6.858 | 6.985 | 6.858 | 6.971 | 338,605 | +0.10(+1.39%) |
Mar 15, 2006 | 6.842 | 6.907 | 6.842 | 6.876 | 713,279 | +0.00(+0.03%) |
Mar 14, 2006 | 6.887 | 6.919 | 6.853 | 6.873 | 604,619 | -0.02(-0.29%) |
Mar 13, 2006 | 6.904 | 6.920 | 6.876 | 6.893 | 587,035 | -0.01(-0.16%) |
Mar 10, 2006 | 6.876 | 6.964 | 6.831 | 6.904 | 539,243 | +0.02(+0.35%) |
Mar 09, 2006 | 6.869 | 6.896 | 6.856 | 6.880 | 1,015,364 | +0.03(+0.39%) |
Mar 08, 2006 | 6.864 | 6.864 | 6.805 | 6.853 | 1,257,933 | +0.00(+0.00%) |
Mar 07, 2006 | 6.876 | 6.876 | 6.820 | 6.853 | 660,978 | -0.00(-0.06%) |
Mar 06, 2006 | 6.911 | 6.913 | 6.836 | 6.858 | 542,850 | -0.05(-0.77%) |
Mar 03, 2006 | 6.964 | 6.969 | 6.907 | 6.911 | 674,054 | -0.05(-0.73%) |
Mar 02, 2006 | 6.944 | 7.082 | 6.938 | 6.962 | 730,413 | +0.02(+0.29%) |
Mar 01, 2006 | 6.986 | 7.020 | 6.942 | 6.942 | 405,334 | -0.04(-0.60%) |
Feb 28, 2006 | 7.044 | 7.035 | 6.958 | 6.984 | 494,156 | -0.06(-0.85%) |
Feb 27, 2006 | 7.053 | 7.093 | 7.026 | 7.044 | 651,510 | -0.01(-0.13%) |
Feb 24, 2006 | 7.033 | 7.086 | 7.020 | 7.053 | 426,525 | +0.02(+0.32%) |
Feb 23, 2006 | 7.075 | 7.115 | 6.993 | 7.031 | 533,381 | -0.05(-0.66%) |
Feb 22, 2006 | 7.142 | 7.142 | 7.013 | 7.077 | 579,821 | -0.00(-0.03%) |
Feb 21, 2006 | 7.031 | 7.104 | 6.978 | 7.080 | 754,760 | +0.05(+0.69%) |
Feb 17, 2006 | 7.051 | 7.120 | 7.024 | 7.031 | 670,447 | -0.00(-0.03%) |
Feb 16, 2006 | 6.927 | 7.073 | 6.927 | 7.033 | 542,850 | +0.08(+1.21%) |
Feb 15, 2006 | 6.920 | 6.971 | 6.881 | 6.949 | 817,882 | +0.11(+1.65%) |
Feb 14, 2006 | 6.964 | 6.966 | 6.829 | 6.836 | 1,124,024 | -0.09(-1.31%) |
Feb 13, 2006 | 6.898 | 6.971 | 6.893 | 6.927 | 901,293 | +0.03(+0.42%) |
Feb 10, 2006 | 6.986 | 6.986 | 6.789 | 6.898 | 1,683,557 | -0.10(-1.46%) |
Feb 09, 2006 | 7.042 | 7.088 | 6.998 | 7.000 | 523,913 | -0.02(-0.25%) |
Feb 08, 2006 | 7.053 | 7.097 | 7.000 | 7.018 | 854,853 | -0.02(-0.22%) |
Feb 07, 2006 | 7.120 | 7.142 | 7.026 | 7.033 | 709,672 | -0.09(-1.31%) |
Feb 06, 2006 | 7.117 | 7.155 | 7.088 | 7.126 | 435,993 | +0.02(+0.22%) |
Feb 03, 2006 | 7.151 | 7.155 | 7.097 | 7.111 | 481,982 | -0.02(-0.25%) |
Feb 02, 2006 | 7.175 | 7.184 | 7.111 | 7.128 | 1,082,093 | -0.02(-0.25%) |
Feb 01, 2006 | 7.162 | 7.168 | 7.111 | 7.146 | 910,761 | -0.02(-0.22%) |
Jan 31, 2006 | 7.120 | 7.166 | 7.095 | 7.162 | 733,118 | +0.06(+0.84%) |
Jan 30, 2006 | 7.075 | 7.186 | 7.055 | 7.102 | 1,144,313 | +0.01(+0.16%) |
Jan 27, 2006 | 7.097 | 7.102 | 7.029 | 7.091 | 1,092,012 | -0.04(-0.56%) |
Jan 26, 2006 | 7.264 | 7.277 | 7.122 | 7.131 | 1,020,323 | -0.25(-3.37%) |
Jan 25, 2006 | 7.364 | 7.430 | 7.324 | 7.379 | 1,202,927 | +0.05(+0.70%) |
Jan 24, 2006 | 7.239 | 7.332 | 7.235 | 7.328 | 1,417,993 | +0.11(+1.57%) |
Jan 23, 2006 | 7.286 | 7.312 | 7.204 | 7.215 | 1,165,504 | +0.03(+0.37%) |
Jan 20, 2006 | 7.197 | 7.264 | 7.186 | 7.188 | 607,324 | +0.02(+0.25%) |
Jan 19, 2006 | 7.226 | 7.226 | 7.155 | 7.171 | 713,279 | +0.04(+0.59%) |
Jan 18, 2006 | 7.197 | 7.208 | 7.071 | 7.128 | 622,654 | -0.04(-0.56%) |
Jan 17, 2006 | 7.120 | 7.175 | 7.115 | 7.168 | 817,431 | +0.09(+1.22%) |
Jan 13, 2006 | 7.175 | 7.193 | 7.031 | 7.082 | 939,617 | -0.09(-1.30%) |
Jan 12, 2006 | 7.186 | 7.230 | 7.142 | 7.175 | 811,570 | -0.03(-0.43%) |
Jan 11, 2006 | 7.253 | 7.253 | 7.177 | 7.206 | 562,237 | -0.04(-0.49%) |
Jan 10, 2006 | 7.246 | 7.275 | 7.215 | 7.242 | 925,189 | -0.04(-0.61%) |
Jan 09, 2006 | 7.242 | 7.317 | 7.242 | 7.286 | 767,835 | +0.01(+0.09%) |
Jan 06, 2006 | 7.275 | 7.319 | 7.266 | 7.279 | 753,407 | +0.00(+0.06%) |
Jan 05, 2006 | 7.359 | 7.359 | 7.264 | 7.275 | 788,124 | -0.08(-1.15%) |
Jan 04, 2006 | 7.319 | 7.363 | 7.319 | 7.359 | 483,335 | +0.00(+0.06%) |
Jan 03, 2006 | 7.153 | 7.355 | 7.153 | 7.355 | 615,440 | +0.21(+2.89%) |
Dec 30, 2005 | 7.097 | 7.148 | 7.042 | 7.148 | 595,151 | +0.04(+0.59%) |
Dec 29, 2005 | 7.091 | 7.126 | 7.015 | 7.106 | 654,666 | +0.06(+0.91%) |
Dec 28, 2005 | 7.097 | 7.106 | 6.998 | 7.042 | 624,007 | -0.04(-0.63%) |
Dec 27, 2005 | 7.226 | 7.227 | 7.073 | 7.086 | 500,919 | -0.14(-1.93%) |
Dec 23, 2005 | 7.175 | 7.257 | 7.106 | 7.226 | 683,522 | +0.06(+0.80%) |
Dec 22, 2005 | 7.131 | 7.177 | 7.108 | 7.168 | 554,122 | +0.03(+0.40%) |
Dec 21, 2005 | 7.164 | 7.177 | 7.097 | 7.139 | 526,618 | +0.02(+0.31%) |
Dec 20, 2005 | 7.308 | 7.308 | 7.086 | 7.117 | 930,149 | -0.16(-2.19%) |
Dec 19, 2005 | 7.375 | 7.386 | 7.275 | 7.277 | 430,132 | -0.08(-1.03%) |
Dec 16, 2005 | 7.368 | 7.397 | 7.352 | 7.352 | 961,259 | +0.04(+0.49%) |
Dec 15, 2005 | 7.321 | 7.368 | 7.286 | 7.317 | 466,652 | -0.02(-0.27%) |
Dec 14, 2005 | 7.297 | 7.337 | 7.268 | 7.337 | 429,230 | +0.06(+0.76%) |
Dec 13, 2005 | 7.264 | 7.319 | 7.248 | 7.281 | 496,861 | +0.04(+0.55%) |
Dec 12, 2005 | 7.206 | 7.244 | 7.206 | 7.242 | 428,328 | +0.03(+0.43%) |
Dec 09, 2005 | 7.230 | 7.230 | 7.191 | 7.210 | 399,923 | -0.01(-0.12%) |
Dec 08, 2005 | 7.197 | 7.230 | 7.195 | 7.219 | 418,409 | +0.02(+0.34%) |
Dec 07, 2005 | 7.153 | 7.206 | 7.142 | 7.195 | 623,556 | +0.05(+0.75%) |
Dec 06, 2005 | 7.122 | 7.162 | 7.108 | 7.142 | 771,442 | +0.00(+0.00%) |
Dec 05, 2005 | 7.097 | 7.157 | 7.075 | 7.142 | 348,975 | +0.04(+0.53%) |
Dec 02, 2005 | 7.137 | 7.146 | 7.042 | 7.104 | 586,133 | -0.01(-0.16%) |
Dec 01, 2005 | 7.108 | 7.179 | 7.088 | 7.115 | 1,071,723 | -0.02(-0.22%) |
Nov 30, 2005 | 7.142 | 7.153 | 7.111 | 7.131 | 300,280 | +0.01(+0.12%) |
Nov 29, 2005 | 7.146 | 7.202 | 7.117 | 7.122 | 319,668 | -0.02(-0.34%) |
Nov 28, 2005 | 7.264 | 7.297 | 7.131 | 7.146 | 392,258 | -0.12(-1.62%) |
Nov 25, 2005 | 7.182 | 7.273 | 7.182 | 7.264 | 260,604 | +0.08(+1.14%) |
Nov 23, 2005 | 7.164 | 7.184 | 7.120 | 7.182 | 306,142 | +0.02(+0.31%) |
Nov 22, 2005 | 7.164 | 7.173 | 7.120 | 7.159 | 385,946 | -0.00(-0.03%) |
Nov 21, 2005 | 7.155 | 7.197 | 7.149 | 7.162 | 578,469 | +0.00(+0.03%) |
Nov 18, 2005 | 7.164 | 7.173 | 7.080 | 7.159 | 931,952 | -0.03(-0.37%) |
Nov 17, 2005 | 7.057 | 7.204 | 7.057 | 7.186 | 1,024,832 | +0.10(+1.35%) |
Nov 16, 2005 | 7.075 | 7.106 | 7.009 | 7.091 | 1,354,871 | -0.06(-0.84%) |
Nov 15, 2005 | 7.317 | 7.341 | 7.144 | 7.151 | 788,575 | -0.16(-2.15%) |
Nov 14, 2005 | 7.330 | 7.330 | 7.273 | 7.308 | 568,099 | +0.04(+0.61%) |
Nov 11, 2005 | 7.268 | 7.279 | 7.153 | 7.264 | 867,929 | -0.02(-0.21%) |
Nov 10, 2005 | 7.386 | 7.419 | 7.253 | 7.279 | 456,733 | -0.12(-1.65%) |
Nov 09, 2005 | 7.443 | 7.508 | 7.377 | 7.401 | 458,987 | +0.00(+0.03%) |
Nov 08, 2005 | 7.352 | 7.470 | 7.275 | 7.399 | 427,877 | +0.08(+1.03%) |
Nov 07, 2005 | 7.432 | 7.472 | 7.208 | 7.324 | 492,803 | -0.11(-1.46%) |
Nov 04, 2005 | 7.485 | 7.485 | 7.392 | 7.432 | 373,773 | -0.04(-0.48%) |
Nov 03, 2005 | 7.452 | 7.497 | 7.419 | 7.468 | 550,064 | +0.02(+0.21%) |
Nov 02, 2005 | 7.443 | 7.474 | 7.397 | 7.452 | 270,974 | +0.01(+0.12%) |
Nov 01, 2005 | 7.397 | 7.503 | 7.386 | 7.443 | 528,873 | +0.02(+0.21%) |
Oct 31, 2005 | 7.375 | 7.441 | 7.368 | 7.428 | 493,254 | -0.05(-0.68%) |
Oct 28, 2005 | 7.430 | 7.503 | 7.360 | 7.479 | 673,152 | +0.05(+0.66%) |
Oct 27, 2005 | 7.545 | 7.568 | 7.395 | 7.430 | 496,861 | -0.11(-1.44%) |
Oct 26, 2005 | 7.574 | 7.581 | 7.472 | 7.539 | 522,560 | +0.01(+0.15%) |
Oct 25, 2005 | 7.468 | 7.561 | 7.410 | 7.528 | 620,400 | +0.08(+1.01%) |
Oct 24, 2005 | 7.397 | 7.485 | 7.375 | 7.452 | 1,033,399 | +0.11(+1.51%) |
Oct 21, 2005 | 7.317 | 7.397 | 7.277 | 7.341 | 742,586 | +0.15(+2.13%) |
Oct 20, 2005 | 7.315 | 7.319 | 7.142 | 7.188 | 492,803 | -0.12(-1.64%) |
Oct 19, 2005 | 7.268 | 7.339 | 7.126 | 7.308 | 661,880 | +0.04(+0.55%) |
Oct 18, 2005 | 7.401 | 7.412 | 7.230 | 7.268 | 566,746 | -0.10(-1.35%) |
Oct 17, 2005 | 7.275 | 7.452 | 7.275 | 7.368 | 630,319 | +0.14(+1.96%) |
Oct 14, 2005 | 7.073 | 7.230 | 7.073 | 7.226 | 817,431 | +0.16(+2.29%) |
Oct 13, 2005 | 7.286 | 7.286 | 7.053 | 7.064 | 991,017 | -0.29(-3.95%) |
Oct 12, 2005 | 7.537 | 7.537 | 7.297 | 7.355 | 611,382 | -0.13(-1.69%) |
Oct 11, 2005 | 7.395 | 7.503 | 7.395 | 7.481 | 483,335 | +0.09(+1.17%) |
Oct 10, 2005 | 7.541 | 7.541 | 7.361 | 7.395 | 354,836 | -0.10(-1.36%) |
Oct 07, 2005 | 7.430 | 7.519 | 7.388 | 7.497 | 517,150 | +0.07(+0.90%) |
Oct 06, 2005 | 7.603 | 7.603 | 7.319 | 7.430 | 940,970 | -0.20(-2.56%) |
Oct 05, 2005 | 7.652 | 7.727 | 7.625 | 7.625 | 514,445 | -0.04(-0.55%) |
Oct 04, 2005 | 7.685 | 7.718 | 7.663 | 7.667 | 255,193 | -0.02(-0.23%) |