Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.980 | 7.240 | 6.900 | 7.190 | 53,900 | +0.19(+2.71%) |
Jan 30, 2007 | 6.740 | 7.670 | 6.740 | 7.000 | 187,776 | +0.35(+5.26%) |
Jan 29, 2007 | 6.690 | 6.690 | 6.650 | 6.650 | 3,359 | -0.10(-1.48%) |
Jan 26, 2007 | 6.760 | 6.990 | 6.750 | 6.750 | 7,000 | -0.05(-0.74%) |
Jan 25, 2007 | 6.870 | 6.870 | 6.700 | 6.800 | 8,699 | -0.11(-1.59%) |
Jan 24, 2007 | 6.870 | 6.910 | 6.800 | 6.910 | 9,901 | +0.02(+0.29%) |
Jan 23, 2007 | 6.920 | 6.970 | 6.890 | 6.890 | 8,100 | +0.04(+0.58%) |
Jan 22, 2007 | 6.910 | 6.910 | 6.850 | 6.850 | 1,400 | +0.05(+0.74%) |
Jan 19, 2007 | 6.850 | 6.900 | 6.770 | 6.800 | 34,147 | +0.02(+0.29%) |
Jan 18, 2007 | 6.820 | 6.900 | 6.730 | 6.780 | 32,844 | +0.03(+0.44%) |
Jan 17, 2007 | 6.992 | 6.992 | 6.660 | 6.750 | 10,710 | -0.25(-3.57%) |
Jan 16, 2007 | 6.990 | 7.008 | 6.990 | 7.000 | 885 | +0.00(+0.00%) |
Jan 12, 2007 | 6.990 | 7.010 | 6.920 | 7.000 | 10,630 | +0.09(+1.30%) |
Jan 11, 2007 | 6.938 | 7.050 | 6.910 | 6.910 | 5,100 | -0.01(-0.08%) |
Jan 10, 2007 | 6.916 | 6.916 | 6.916 | 6.916 | 200 | -0.03(-0.49%) |
Jan 09, 2007 | 6.800 | 7.080 | 6.650 | 6.950 | 9,115 | -0.07(-1.00%) |
Jan 08, 2007 | 7.500 | 7.511 | 7.000 | 7.020 | 10,390 | -0.50(-6.59%) |
Jan 05, 2007 | 7.700 | 7.700 | 7.515 | 7.515 | 13,498 | -0.20(-2.53%) |
Jan 04, 2007 | 7.700 | 7.710 | 7.700 | 7.710 | 2,285 | +0.00(+0.00%) |
Jan 03, 2007 | 7.700 | 7.720 | 7.651 | 7.710 | 8,425 | +0.06(+0.78%) |
Dec 29, 2006 | 7.720 | 7.720 | 7.624 | 7.650 | 7,074 | -0.05(-0.65%) |
Dec 28, 2006 | 7.500 | 7.720 | 7.500 | 7.700 | 12,008 | +0.31(+4.19%) |
Dec 27, 2006 | 7.650 | 7.690 | 7.310 | 7.390 | 5,819 | -0.26(-3.40%) |
Dec 26, 2006 | 7.450 | 7.750 | 7.450 | 7.650 | 19,985 | +0.18(+2.41%) |
Dec 22, 2006 | 7.950 | 8.000 | 7.050 | 7.470 | 46,209 | +0.34(+4.77%) |
Dec 21, 2006 | 6.910 | 7.130 | 6.910 | 7.130 | 14,647 | +0.14(+2.00%) |
Dec 20, 2006 | 6.780 | 7.020 | 6.780 | 6.990 | 11,664 | +0.23(+3.40%) |
Dec 19, 2006 | 6.810 | 6.880 | 6.700 | 6.760 | 8,336 | -0.14(-2.03%) |
Dec 18, 2006 | 6.830 | 6.980 | 6.830 | 6.900 | 6,101 | +0.10(+1.47%) |
Dec 15, 2006 | 6.800 | 6.880 | 6.800 | 6.800 | 3,369 | -0.10(-1.45%) |
Dec 14, 2006 | 6.890 | 6.954 | 6.820 | 6.900 | 8,530 | -0.02(-0.29%) |
Dec 13, 2006 | 6.930 | 6.940 | 6.920 | 6.920 | 2,899 | +0.03(+0.44%) |
Dec 12, 2006 | 6.990 | 6.990 | 6.890 | 6.890 | 9,000 | -0.01(-0.14%) |
Dec 11, 2006 | 6.900 | 7.000 | 6.890 | 6.900 | 6,691 | +0.00(+0.00%) |
Dec 08, 2006 | 6.890 | 7.000 | 6.890 | 6.900 | 10,420 | +0.01(+0.15%) |
Dec 07, 2006 | 6.900 | 6.908 | 6.850 | 6.890 | 13,357 | +0.00(+0.00%) |
Dec 06, 2006 | 7.000 | 7.080 | 6.820 | 6.890 | 13,501 | -0.13(-1.85%) |
Dec 05, 2006 | 6.830 | 7.020 | 6.830 | 7.020 | 14,814 | +0.19(+2.78%) |
Dec 04, 2006 | 6.900 | 6.910 | 6.740 | 6.830 | 15,910 | -0.12(-1.73%) |
Dec 01, 2006 | 6.715 | 6.950 | 6.600 | 6.950 | 6,900 | +0.26(+3.89%) |
Nov 30, 2006 | 6.450 | 6.690 | 6.280 | 6.690 | 7,100 | +0.25(+3.88%) |
Nov 29, 2006 | 6.410 | 6.460 | 6.350 | 6.440 | 4,733 | +0.06(+0.94%) |
Nov 28, 2006 | 6.360 | 6.500 | 6.230 | 6.380 | 9,250 | -0.04(-0.62%) |
Nov 27, 2006 | 6.420 | 6.470 | 6.420 | 6.420 | 1,199 | +0.03(+0.39%) |
Nov 24, 2006 | 6.430 | 6.460 | 6.395 | 6.395 | 2,100 | -0.04(-0.54%) |
Nov 22, 2006 | 6.230 | 6.500 | 6.150 | 6.430 | 144,356 | +0.24(+3.88%) |
Nov 21, 2006 | 6.190 | 6.190 | 6.120 | 6.190 | 700 | -0.07(-1.12%) |
Nov 20, 2006 | 6.140 | 6.270 | 6.100 | 6.260 | 4,101 | +0.00(+0.00%) |
Nov 17, 2006 | 6.010 | 6.260 | 6.000 | 6.260 | 4,740 | +0.26(+4.33%) |
Nov 16, 2006 | 6.020 | 6.120 | 6.000 | 6.000 | 8,040 | +0.00(+0.00%) |
Nov 15, 2006 | 6.180 | 6.250 | 5.950 | 6.000 | 18,455 | -0.25(-4.00%) |
Nov 14, 2006 | 6.240 | 6.250 | 6.200 | 6.250 | 3,575 | -0.14(-2.19%) |
Nov 13, 2006 | 6.350 | 6.400 | 6.300 | 6.390 | 10,247 | +0.02(+0.31%) |
Nov 10, 2006 | 6.370 | 6.370 | 6.370 | 6.370 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 6.410 | 6.460 | 6.290 | 6.370 | 7,100 | -0.13(-2.00%) |
Nov 08, 2006 | 6.420 | 6.550 | 6.390 | 6.500 | 3,100 | +0.06(+0.93%) |
Nov 07, 2006 | 6.470 | 6.470 | 6.430 | 6.440 | 9,140 | +0.00(+0.06%) |
Nov 06, 2006 | 6.510 | 6.510 | 6.420 | 6.436 | 4,798 | -0.09(-1.44%) |
Nov 03, 2006 | 6.560 | 6.560 | 6.460 | 6.530 | 4,811 | +0.02(+0.31%) |
Nov 02, 2006 | 6.540 | 6.580 | 6.500 | 6.510 | 25,200 | -0.08(-1.21%) |
Nov 01, 2006 | 6.540 | 6.600 | 6.510 | 6.590 | 3,700 | +0.08(+1.23%) |
Oct 31, 2006 | 6.500 | 6.580 | 6.500 | 6.510 | 4,500 | -0.02(-0.31%) |
Oct 30, 2006 | 6.450 | 6.570 | 6.450 | 6.530 | 11,085 | +0.11(+1.71%) |
Oct 27, 2006 | 6.440 | 6.600 | 6.420 | 6.420 | 3,751 | +0.00(+0.00%) |
Oct 26, 2006 | 6.420 | 6.520 | 6.420 | 6.420 | 3,639 | +0.01(+0.16%) |
Oct 25, 2006 | 6.480 | 6.490 | 6.410 | 6.410 | 1,655 | +0.00(+0.00%) |
Oct 24, 2006 | 6.630 | 6.630 | 6.410 | 6.410 | 3,907 | -0.03(-0.47%) |
Oct 23, 2006 | 6.490 | 6.560 | 6.440 | 6.440 | 2,700 | -0.05(-0.77%) |
Oct 20, 2006 | 6.540 | 6.650 | 6.490 | 6.490 | 6,600 | +0.04(+0.62%) |
Oct 19, 2006 | 6.610 | 6.610 | 6.450 | 6.450 | 7,038 | +0.00(+0.00%) |
Oct 18, 2006 | 6.480 | 6.530 | 6.350 | 6.450 | 17,336 | -0.29(-4.30%) |
Oct 17, 2006 | 6.680 | 6.870 | 6.680 | 6.740 | 6,000 | +0.07(+1.05%) |
Oct 16, 2006 | 6.810 | 6.810 | 6.640 | 6.670 | 1,600 | +0.07(+1.06%) |
Oct 13, 2006 | 6.410 | 6.600 | 6.370 | 6.600 | 12,020 | +0.02(+0.30%) |
Oct 12, 2006 | 6.510 | 6.710 | 6.500 | 6.580 | 3,212 | +0.00(+0.00%) |
Oct 11, 2006 | 6.480 | 6.840 | 6.480 | 6.580 | 5,306 | +0.10(+1.54%) |
Oct 10, 2006 | 6.430 | 6.550 | 6.430 | 6.480 | 3,149 | -0.07(-1.07%) |
Oct 09, 2006 | 6.400 | 6.590 | 6.400 | 6.550 | 2,100 | +0.07(+1.08%) |
Oct 06, 2006 | 6.390 | 6.610 | 6.390 | 6.480 | 14,738 | -0.12(-1.82%) |
Oct 05, 2006 | 6.550 | 6.830 | 6.460 | 6.600 | 12,750 | -0.01(-0.15%) |
Oct 04, 2006 | 6.650 | 6.840 | 6.610 | 6.610 | 6,867 | +0.15(+2.32%) |
Oct 03, 2006 | 6.580 | 6.750 | 6.430 | 6.460 | 10,395 | -0.30(-4.44%) |
Oct 02, 2006 | 6.720 | 6.880 | 6.700 | 6.760 | 5,602 | +0.11(+1.65%) |
Sep 29, 2006 | 6.810 | 6.810 | 6.650 | 6.650 | 5,920 | -0.04(-0.60%) |
Sep 28, 2006 | 6.710 | 7.240 | 6.360 | 6.690 | 58,688 | -0.08(-1.18%) |
Sep 27, 2006 | 6.700 | 6.770 | 6.650 | 6.770 | 25,544 | +0.05(+0.74%) |
Sep 26, 2006 | 6.790 | 6.810 | 6.720 | 6.720 | 1,600 | -0.03(-0.44%) |
Sep 25, 2006 | 6.870 | 6.880 | 6.750 | 6.750 | 1,400 | -0.04(-0.59%) |
Sep 22, 2006 | 6.870 | 6.870 | 6.750 | 6.790 | 5,725 | +0.06(+0.89%) |
Sep 21, 2006 | 6.760 | 6.940 | 6.730 | 6.730 | 8,100 | -0.08(-1.17%) |
Sep 20, 2006 | 6.650 | 6.850 | 6.650 | 6.810 | 4,000 | +0.11(+1.64%) |
Sep 19, 2006 | 6.490 | 6.700 | 6.450 | 6.700 | 21,201 | +0.10(+1.52%) |
Sep 18, 2006 | 6.770 | 6.770 | 6.550 | 6.600 | 6,516 | -0.03(-0.45%) |
Sep 15, 2006 | 6.702 | 6.730 | 6.500 | 6.630 | 5,415 | -0.07(-1.04%) |
Sep 14, 2006 | 6.940 | 6.940 | 6.600 | 6.700 | 15,340 | -0.29(-4.15%) |
Sep 13, 2006 | 6.970 | 7.000 | 6.970 | 6.990 | 3,299 | +0.05(+0.72%) |
Sep 12, 2006 | 6.900 | 6.950 | 6.762 | 6.940 | 4,637 | -0.06(-0.86%) |
Sep 11, 2006 | 6.960 | 7.060 | 6.950 | 7.000 | 823 | +0.13(+1.89%) |
Sep 08, 2006 | 6.850 | 6.970 | 6.660 | 6.870 | 3,200 | +0.05(+0.73%) |
Sep 07, 2006 | 6.620 | 6.920 | 6.620 | 6.820 | 3,100 | +0.00(+0.00%) |
Sep 06, 2006 | 7.000 | 7.000 | 6.490 | 6.820 | 2,699 | -0.20(-2.85%) |
Sep 05, 2006 | 6.910 | 7.020 | 6.780 | 7.020 | 2,501 | -0.03(-0.43%) |
Sep 01, 2006 | 6.820 | 7.200 | 6.820 | 7.050 | 52,350 | +0.20(+2.92%) |
Aug 31, 2006 | 6.470 | 7.000 | 6.470 | 6.850 | 16,600 | +0.36(+5.55%) |
Aug 30, 2006 | 6.570 | 6.650 | 6.400 | 6.490 | 14,840 | -0.07(-1.07%) |
Aug 29, 2006 | 6.570 | 6.570 | 6.560 | 6.560 | 700 | +0.00(+0.00%) |
Aug 28, 2006 | 6.610 | 6.670 | 6.450 | 6.560 | 11,000 | +0.01(+0.15%) |
Aug 25, 2006 | 6.630 | 6.660 | 6.510 | 6.550 | 6,700 | -0.07(-1.06%) |
Aug 24, 2006 | 6.920 | 6.920 | 6.590 | 6.620 | 7,779 | +0.04(+0.61%) |
Aug 23, 2006 | 6.580 | 6.790 | 6.500 | 6.580 | 14,900 | -0.02(-0.30%) |
Aug 22, 2006 | 6.760 | 6.760 | 6.500 | 6.600 | 20,171 | -0.06(-0.90%) |
Aug 21, 2006 | 6.520 | 6.700 | 6.520 | 6.660 | 10,573 | -0.08(-1.19%) |
Aug 18, 2006 | 6.750 | 6.750 | 6.600 | 6.740 | 10,355 | +0.08(+1.20%) |
Aug 17, 2006 | 6.510 | 6.710 | 6.510 | 6.660 | 12,451 | -0.04(-0.60%) |
Aug 16, 2006 | 6.690 | 6.950 | 6.570 | 6.700 | 8,299 | +0.10(+1.52%) |
Aug 15, 2006 | 6.830 | 6.921 | 6.600 | 6.600 | 13,894 | -0.01(-0.15%) |
Aug 14, 2006 | 6.590 | 6.650 | 6.590 | 6.610 | 1,900 | -0.06(-0.91%) |
Aug 11, 2006 | 6.670 | 6.680 | 6.670 | 6.671 | 1,700 | +0.14(+2.16%) |
Aug 10, 2006 | 6.530 | 6.760 | 6.520 | 6.530 | 6,830 | -0.02(-0.31%) |
Aug 09, 2006 | 6.680 | 6.760 | 6.440 | 6.550 | 9,500 | -0.15(-2.24%) |
Aug 08, 2006 | 6.570 | 6.735 | 6.570 | 6.700 | 10,985 | +0.00(+0.00%) |
Aug 07, 2006 | 6.590 | 6.770 | 6.510 | 6.700 | 13,713 | -0.06(-0.89%) |
Aug 04, 2006 | 6.710 | 6.830 | 6.250 | 6.760 | 23,058 | -0.09(-1.31%) |
Aug 03, 2006 | 6.670 | 6.850 | 6.500 | 6.850 | 17,657 | +0.01(+0.15%) |
Aug 02, 2006 | 6.820 | 6.860 | 6.769 | 6.840 | 1,400 | -0.12(-1.72%) |
Aug 01, 2006 | 6.800 | 7.000 | 6.750 | 6.960 | 2,600 | +0.05(+0.72%) |
Jul 31, 2006 | 6.720 | 7.000 | 6.710 | 6.910 | 4,560 | -0.04(-0.58%) |
Jul 28, 2006 | 7.170 | 7.170 | 6.716 | 6.950 | 8,200 | +0.01(+0.09%) |
Jul 27, 2006 | 6.910 | 7.010 | 6.600 | 6.944 | 13,073 | +0.23(+3.49%) |
Jul 26, 2006 | 6.680 | 7.150 | 6.680 | 6.710 | 14,134 | -0.09(-1.32%) |
Jul 25, 2006 | 6.360 | 6.990 | 6.360 | 6.800 | 7,370 | +0.11(+1.64%) |
Jul 24, 2006 | 6.430 | 6.780 | 6.430 | 6.690 | 5,092 | +0.08(+1.21%) |
Jul 21, 2006 | 6.600 | 7.030 | 6.300 | 6.610 | 24,748 | -0.33(-4.76%) |
Jul 20, 2006 | 6.800 | 7.140 | 6.730 | 6.940 | 12,791 | -0.01(-0.07%) |
Jul 19, 2006 | 6.730 | 7.210 | 6.650 | 6.945 | 6,905 | +0.21(+3.17%) |
Jul 18, 2006 | 6.850 | 7.230 | 6.620 | 6.732 | 16,344 | -0.13(-1.85%) |
Jul 17, 2006 | 6.700 | 6.870 | 6.700 | 6.859 | 906 | +0.01(+0.13%) |
Jul 14, 2006 | 7.190 | 7.210 | 6.640 | 6.850 | 3,801 | -0.26(-3.66%) |
Jul 13, 2006 | 7.200 | 7.230 | 7.110 | 7.110 | 6,000 | -0.10(-1.44%) |
Jul 12, 2006 | 7.150 | 7.214 | 7.140 | 7.214 | 700 | +0.00(+0.06%) |
Jul 11, 2006 | 7.020 | 7.210 | 7.020 | 7.210 | 4,100 | +0.15(+2.12%) |
Jul 10, 2006 | 7.070 | 7.170 | 7.020 | 7.060 | 7,725 | +0.07(+1.00%) |
Jul 07, 2006 | 7.300 | 7.300 | 6.990 | 6.990 | 6,789 | -0.36(-4.90%) |
Jul 06, 2006 | 7.000 | 7.440 | 7.000 | 7.350 | 33,729 | +0.35(+5.00%) |
Jul 05, 2006 | 7.250 | 7.250 | 6.690 | 7.000 | 40,961 | +0.15(+2.19%) |
Jul 03, 2006 | 7.000 | 7.000 | 6.850 | 6.850 | 21,700 | -0.10(-1.44%) |
Jun 30, 2006 | 6.800 | 7.060 | 6.800 | 6.950 | 80,733 | -0.06(-0.86%) |
Jun 29, 2006 | 6.600 | 7.050 | 6.054 | 7.010 | 41,000 | +0.37(+5.57%) |
Jun 28, 2006 | 7.000 | 7.100 | 6.580 | 6.640 | 58,149 | -0.26(-3.74%) |
Jun 27, 2006 | 6.700 | 6.898 | 6.640 | 6.898 | 10,200 | +0.21(+3.11%) |
Jun 26, 2006 | 6.660 | 6.700 | 6.570 | 6.690 | 8,000 | +0.19(+2.92%) |
Jun 23, 2006 | 6.610 | 6.760 | 6.480 | 6.500 | 20,256 | -0.12(-1.81%) |
Jun 22, 2006 | 6.910 | 6.910 | 6.570 | 6.620 | 36,966 | -0.28(-4.06%) |
Jun 21, 2006 | 6.800 | 6.950 | 6.760 | 6.900 | 14,526 | +0.04(+0.58%) |
Jun 20, 2006 | 6.750 | 6.900 | 6.750 | 6.860 | 12,300 | +0.11(+1.63%) |
Jun 19, 2006 | 6.810 | 6.830 | 6.750 | 6.750 | 900 | -0.05(-0.68%) |
Jun 16, 2006 | 6.800 | 6.910 | 6.796 | 6.796 | 4,200 | -0.10(-1.50%) |
Jun 15, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 6.710 | 6.900 | 6.710 | 6.900 | 7,478 | +0.15(+2.22%) |
Jun 13, 2006 | 6.770 | 6.900 | 6.750 | 6.750 | 10,573 | +0.00(+0.00%) |
Jun 12, 2006 | 6.910 | 6.930 | 6.610 | 6.750 | 8,147 | -0.21(-3.02%) |
Jun 09, 2006 | 6.730 | 6.960 | 6.730 | 6.960 | 5,427 | +0.06(+0.87%) |
Jun 08, 2006 | 6.840 | 6.900 | 6.750 | 6.900 | 15,050 | -0.04(-0.58%) |
Jun 07, 2006 | 6.900 | 6.990 | 6.900 | 6.940 | 13,287 | +0.05(+0.73%) |
Jun 06, 2006 | 6.920 | 6.930 | 6.760 | 6.890 | 3,400 | -0.02(-0.29%) |
Jun 05, 2006 | 6.910 | 6.910 | 6.910 | 6.910 | 130 | +0.03(+0.44%) |
Jun 02, 2006 | 6.890 | 6.990 | 6.670 | 6.880 | 28,855 | -0.12(-1.71%) |
Jun 01, 2006 | 7.090 | 7.090 | 6.990 | 7.000 | 4,980 | -0.03(-0.37%) |
May 31, 2006 | 6.850 | 7.100 | 6.820 | 7.026 | 4,959 | +0.22(+3.17%) |
May 30, 2006 | 6.800 | 6.810 | 6.760 | 6.810 | 4,954 | +0.01(+0.15%) |
May 26, 2006 | 6.750 | 6.810 | 6.700 | 6.800 | 10,436 | -0.02(-0.23%) |
May 25, 2006 | 6.750 | 6.816 | 6.750 | 6.816 | 1,929 | +0.11(+1.58%) |
May 24, 2006 | 6.710 | 6.710 | 6.710 | 6.710 | 100 | -0.04(-0.59%) |
May 23, 2006 | 6.700 | 7.040 | 6.700 | 6.750 | 8,880 | +0.01(+0.15%) |
May 22, 2006 | 6.710 | 6.750 | 6.710 | 6.740 | 12,009 | -0.02(-0.30%) |
May 19, 2006 | 6.880 | 6.960 | 6.730 | 6.760 | 12,100 | -0.19(-2.73%) |
May 18, 2006 | 6.900 | 7.060 | 6.800 | 6.950 | 21,298 | +0.00(+0.00%) |
May 17, 2006 | 6.370 | 7.130 | 6.370 | 6.950 | 19,210 | -0.19(-2.66%) |
May 16, 2006 | 7.800 | 7.800 | 6.520 | 7.140 | 225,346 | -1.16(-13.98%) |
May 15, 2006 | 8.300 | 8.580 | 8.200 | 8.300 | 11,125 | -0.35(-4.05%) |
May 12, 2006 | 9.110 | 9.110 | 8.060 | 8.650 | 22,009 | -0.70(-7.49%) |
May 11, 2006 | 9.000 | 9.480 | 8.760 | 9.350 | 12,833 | +0.34(+3.77%) |
May 10, 2006 | 9.410 | 9.600 | 9.010 | 9.010 | 17,782 | -0.67(-6.92%) |
May 09, 2006 | 9.910 | 10.02 | 9.510 | 9.680 | 49,274 | -0.22(-2.22%) |
May 08, 2006 | 9.100 | 9.900 | 9.100 | 9.900 | 145,558 | +0.83(+9.15%) |
May 05, 2006 | 8.510 | 9.190 | 8.510 | 9.070 | 22,832 | +0.32(+3.66%) |
May 04, 2006 | 9.100 | 9.150 | 8.690 | 8.750 | 18,776 | -0.35(-3.85%) |
May 03, 2006 | 8.880 | 9.100 | 8.800 | 9.100 | 30,760 | +0.23(+2.59%) |
May 02, 2006 | 8.760 | 8.980 | 8.650 | 8.870 | 12,333 | +0.15(+1.72%) |
May 01, 2006 | 8.800 | 9.000 | 8.650 | 8.720 | 8,941 | +0.09(+1.04%) |
Apr 28, 2006 | 8.990 | 9.000 | 8.630 | 8.630 | 5,300 | -0.26(-2.92%) |
Apr 27, 2006 | 8.900 | 8.940 | 8.460 | 8.890 | 32,241 | -0.10(-1.11%) |
Apr 26, 2006 | 8.530 | 8.990 | 8.530 | 8.990 | 28,840 | +0.36(+4.17%) |
Apr 25, 2006 | 8.360 | 8.700 | 8.290 | 8.630 | 19,125 | +0.12(+1.41%) |
Apr 24, 2006 | 8.760 | 8.760 | 8.400 | 8.510 | 10,356 | -0.03(-0.35%) |
Apr 21, 2006 | 8.390 | 8.910 | 8.380 | 8.540 | 40,646 | +0.14(+1.67%) |
Apr 20, 2006 | 8.750 | 8.750 | 7.796 | 8.400 | 78,810 | -0.30(-3.45%) |
Apr 19, 2006 | 8.740 | 8.880 | 8.560 | 8.700 | 36,365 | +0.05(+0.58%) |
Apr 18, 2006 | 8.250 | 9.010 | 8.250 | 8.650 | 109,063 | +0.50(+6.12%) |
Apr 17, 2006 | 8.100 | 8.290 | 7.560 | 8.151 | 28,140 | +0.40(+5.17%) |
Apr 13, 2006 | 7.780 | 7.800 | 7.649 | 7.750 | 6,000 | -0.03(-0.39%) |
Apr 12, 2006 | 7.680 | 7.780 | 7.400 | 7.780 | 6,962 | +0.10(+1.30%) |
Apr 11, 2006 | 7.430 | 7.680 | 7.300 | 7.680 | 22,326 | +0.17(+2.26%) |
Apr 10, 2006 | 7.310 | 7.540 | 7.300 | 7.510 | 8,036 | +0.01(+0.13%) |
Apr 07, 2006 | 7.460 | 7.540 | 7.350 | 7.500 | 31,300 | -0.14(-1.83%) |
Apr 06, 2006 | 7.500 | 7.640 | 7.500 | 7.640 | 4,300 | -0.01(-0.13%) |
Apr 05, 2006 | 7.580 | 7.650 | 7.554 | 7.650 | 3,200 | +0.15(+2.00%) |
Apr 04, 2006 | 7.630 | 7.630 | 7.380 | 7.500 | 10,973 | -0.15(-1.96%) |
Apr 03, 2006 | 7.400 | 7.650 | 7.340 | 7.650 | 19,316 | +0.34(+4.65%) |
Mar 31, 2006 | 7.150 | 7.420 | 7.120 | 7.310 | 15,542 | +0.08(+1.11%) |
Mar 30, 2006 | 7.050 | 7.420 | 7.050 | 7.230 | 13,832 | +0.13(+1.83%) |
Mar 29, 2006 | 7.190 | 7.270 | 6.720 | 7.100 | 63,218 | +0.36(+5.34%) |
Mar 28, 2006 | 7.070 | 7.070 | 6.590 | 6.740 | 28,986 | -0.21(-3.02%) |
Mar 27, 2006 | 7.080 | 7.080 | 6.810 | 6.950 | 14,242 | -0.07(-1.00%) |
Mar 24, 2006 | 7.140 | 7.400 | 6.940 | 7.020 | 21,945 | -0.11(-1.54%) |
Mar 23, 2006 | 7.130 | 7.270 | 6.950 | 7.130 | 36,400 | -0.16(-2.19%) |
Mar 22, 2006 | 7.000 | 7.550 | 7.000 | 7.290 | 33,300 | +0.09(+1.25%) |
Mar 21, 2006 | 7.490 | 7.820 | 7.170 | 7.200 | 30,922 | -0.19(-2.57%) |
Mar 20, 2006 | 7.660 | 7.900 | 7.240 | 7.390 | 33,675 | -0.39(-5.01%) |
Mar 17, 2006 | 7.660 | 8.130 | 7.660 | 7.780 | 6,670 | -0.04(-0.51%) |
Mar 16, 2006 | 7.730 | 7.990 | 7.730 | 7.820 | 9,310 | -0.03(-0.43%) |
Mar 15, 2006 | 7.540 | 7.920 | 7.410 | 7.854 | 22,099 | +0.25(+3.34%) |
Mar 14, 2006 | 7.680 | 7.709 | 7.500 | 7.600 | 19,649 | -0.30(-3.80%) |
Mar 13, 2006 | 7.680 | 7.980 | 7.680 | 7.900 | 4,100 | -0.09(-1.13%) |
Mar 10, 2006 | 7.816 | 8.000 | 7.770 | 7.990 | 8,900 | -0.06(-0.75%) |
Mar 09, 2006 | 8.070 | 8.150 | 7.750 | 8.050 | 11,454 | -0.15(-1.83%) |
Mar 08, 2006 | 8.170 | 8.240 | 8.050 | 8.200 | 7,531 | -0.01(-0.12%) |
Mar 07, 2006 | 8.500 | 8.510 | 7.940 | 8.210 | 23,405 | -0.28(-3.30%) |
Mar 06, 2006 | 8.490 | 8.657 | 8.490 | 8.490 | 18,960 | +0.00(+0.00%) |
Mar 03, 2006 | 8.990 | 8.990 | 8.181 | 8.490 | 39,616 | -0.56(-6.19%) |
Mar 02, 2006 | 9.040 | 9.050 | 9.040 | 9.050 | 1,250 | -0.09(-0.98%) |
Mar 01, 2006 | 8.710 | 9.140 | 8.500 | 9.140 | 20,043 | +0.38(+4.38%) |
Feb 28, 2006 | 9.080 | 9.060 | 8.757 | 8.757 | 7,437 | -0.32(-3.56%) |
Feb 27, 2006 | 8.850 | 9.250 | 8.850 | 9.080 | 13,950 | +0.22(+2.48%) |
Feb 24, 2006 | 9.300 | 9.300 | 8.780 | 8.860 | 25,309 | -0.09(-1.01%) |
Feb 23, 2006 | 9.080 | 9.160 | 8.800 | 8.950 | 13,550 | -0.13(-1.43%) |
Feb 22, 2006 | 9.290 | 9.300 | 9.080 | 9.080 | 21,398 | -0.22(-2.37%) |
Feb 21, 2006 | 9.470 | 9.470 | 9.130 | 9.300 | 16,593 | +0.00(+0.00%) |
Feb 17, 2006 | 9.100 | 9.300 | 8.600 | 9.300 | 39,818 | +0.20(+2.20%) |
Feb 16, 2006 | 9.390 | 9.400 | 8.260 | 9.100 | 79,700 | -0.05(-0.55%) |
Feb 15, 2006 | 8.700 | 10.31 | 8.700 | 9.150 | 197,199 | +0.83(+9.98%) |
Feb 14, 2006 | 8.250 | 8.480 | 8.200 | 8.320 | 21,300 | +0.08(+0.97%) |
Feb 13, 2006 | 8.250 | 8.300 | 8.210 | 8.240 | 2,350 | +0.04(+0.54%) |
Feb 10, 2006 | 8.200 | 8.370 | 8.150 | 8.195 | 6,737 | +0.20(+2.44%) |
Feb 09, 2006 | 8.910 | 8.910 | 7.930 | 8.000 | 20,738 | -0.51(-5.99%) |
Feb 08, 2006 | 7.840 | 8.820 | 7.800 | 8.510 | 26,960 | +0.68(+8.68%) |
Feb 07, 2006 | 8.440 | 8.450 | 7.450 | 7.830 | 34,691 | -0.61(-7.23%) |
Feb 06, 2006 | 9.650 | 9.990 | 6.260 | 8.440 | 162,479 | -1.20(-12.45%) |
Feb 03, 2006 | 9.560 | 9.680 | 9.150 | 9.640 | 18,988 | +0.13(+1.37%) |
Feb 02, 2006 | 9.200 | 9.559 | 9.190 | 9.510 | 7,486 | +0.23(+2.48%) |