Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.182 | 8.190 | 7.786 | 8.007 | 133,152 | -0.15(-1.87%) |
Sep 28, 2006 | 8.121 | 8.198 | 8.068 | 8.159 | 138,166 | +0.07(+0.85%) |
Sep 27, 2006 | 8.464 | 8.503 | 8.076 | 8.091 | 284,184 | -0.37(-4.33%) |
Sep 26, 2006 | 8.167 | 8.472 | 8.167 | 8.457 | 330,722 | +0.22(+2.69%) |
Sep 25, 2006 | 7.923 | 8.236 | 7.923 | 8.236 | 422,376 | +0.19(+2.37%) |
Sep 22, 2006 | 8.117 | 8.117 | 7.801 | 8.045 | 112,293 | -0.13(-1.59%) |
Sep 21, 2006 | 8.213 | 8.274 | 8.053 | 8.175 | 152,604 | -0.05(-0.56%) |
Sep 20, 2006 | 8.266 | 8.297 | 8.167 | 8.220 | 44,186 | -0.04(-0.46%) |
Sep 19, 2006 | 8.304 | 8.335 | 8.152 | 8.259 | 147,712 | +0.01(+0.09%) |
Sep 18, 2006 | 8.358 | 8.388 | 8.030 | 8.251 | 167,328 | -0.07(-0.82%) |
Sep 15, 2006 | 8.449 | 8.487 | 8.205 | 8.320 | 247,124 | -0.07(-0.82%) |
Sep 14, 2006 | 8.449 | 8.503 | 8.251 | 8.388 | 129,177 | -0.06(-0.72%) |
Sep 13, 2006 | 8.304 | 8.579 | 8.281 | 8.449 | 237,400 | +0.22(+2.69%) |
Sep 12, 2006 | 8.144 | 8.281 | 8.098 | 8.228 | 297,650 | +0.01(+0.14%) |
Sep 11, 2006 | 8.045 | 8.236 | 8.045 | 8.217 | 127,502 | +0.16(+1.94%) |
Sep 08, 2006 | 8.045 | 8.182 | 7.976 | 8.060 | 179,959 | -0.03(-0.38%) |
Sep 07, 2006 | 8.243 | 8.266 | 8.015 | 8.091 | 219,391 | -0.15(-1.85%) |
Sep 06, 2006 | 8.228 | 8.269 | 8.076 | 8.243 | 170,629 | -0.07(-0.83%) |
Sep 05, 2006 | 8.076 | 8.350 | 7.961 | 8.312 | 218,132 | +0.40(+5.01%) |
Sep 01, 2006 | 8.076 | 8.091 | 7.694 | 7.915 | 212,136 | -0.11(-1.42%) |
Aug 31, 2006 | 8.137 | 8.137 | 7.839 | 8.030 | 111,501 | -0.11(-1.40%) |
Aug 30, 2006 | 7.877 | 8.144 | 7.832 | 8.144 | 171,199 | +0.25(+3.19%) |
Aug 29, 2006 | 8.022 | 8.030 | 7.786 | 7.893 | 158,660 | -0.13(-1.62%) |
Aug 28, 2006 | 7.507 | 8.037 | 7.507 | 8.022 | 146,249 | +0.48(+6.37%) |
Aug 25, 2006 | 7.290 | 7.580 | 7.290 | 7.542 | 38,662 | +0.14(+1.85%) |
Aug 24, 2006 | 7.336 | 7.481 | 7.305 | 7.404 | 61,453 | +0.02(+0.31%) |
Aug 23, 2006 | 7.382 | 7.504 | 7.328 | 7.382 | 30,595 | -0.05(-0.62%) |
Aug 22, 2006 | 7.519 | 7.572 | 7.275 | 7.427 | 76,693 | -0.07(-0.92%) |
Aug 21, 2006 | 7.321 | 7.534 | 7.244 | 7.496 | 67,456 | +0.08(+1.13%) |
Aug 18, 2006 | 7.626 | 7.626 | 7.328 | 7.412 | 128,273 | -0.26(-3.38%) |
Aug 17, 2006 | 7.359 | 7.702 | 7.313 | 7.671 | 111,978 | +0.22(+2.92%) |
Aug 16, 2006 | 7.115 | 7.466 | 7.069 | 7.454 | 77,112 | +0.45(+6.37%) |
Aug 15, 2006 | 7.054 | 7.092 | 6.962 | 7.008 | 50,829 | -0.05(-0.65%) |
Aug 14, 2006 | 6.947 | 7.138 | 6.916 | 7.054 | 42,422 | +0.13(+1.87%) |
Aug 11, 2006 | 6.916 | 7.038 | 6.863 | 6.924 | 47,118 | +0.03(+0.44%) |
Aug 10, 2006 | 7.054 | 7.084 | 6.825 | 6.894 | 140,318 | -0.16(-2.27%) |
Aug 09, 2006 | 7.275 | 7.359 | 7.016 | 7.054 | 80,698 | -0.24(-3.34%) |
Aug 08, 2006 | 7.138 | 7.321 | 7.084 | 7.298 | 132,565 | +0.14(+2.03%) |
Aug 07, 2006 | 6.985 | 7.160 | 6.985 | 7.153 | 81,081 | +0.15(+2.18%) |
Aug 04, 2006 | 7.267 | 7.298 | 7.000 | 7.000 | 56,372 | -0.26(-3.57%) |
Aug 03, 2006 | 7.000 | 7.305 | 6.932 | 7.260 | 234,445 | +0.22(+3.14%) |
Aug 02, 2006 | 6.970 | 7.122 | 6.947 | 7.038 | 62,504 | +0.05(+0.76%) |
Aug 01, 2006 | 7.084 | 7.084 | 6.894 | 6.985 | 189,717 | -0.09(-1.29%) |
Jul 31, 2006 | 7.016 | 7.138 | 7.008 | 7.077 | 129,090 | +0.06(+0.87%) |
Jul 28, 2006 | 7.244 | 7.382 | 6.932 | 7.016 | 251,783 | -0.14(-1.92%) |
Jul 27, 2006 | 6.916 | 7.183 | 6.916 | 7.153 | 209,877 | +0.12(+1.74%) |
Jul 26, 2006 | 6.985 | 7.046 | 6.871 | 7.031 | 82,882 | +0.11(+1.65%) |
Jul 25, 2006 | 6.741 | 7.008 | 6.711 | 6.916 | 124,786 | +0.11(+1.68%) |
Jul 24, 2006 | 6.779 | 6.878 | 6.711 | 6.802 | 38,950 | +0.01(+0.11%) |
Jul 21, 2006 | 6.886 | 6.886 | 6.749 | 6.794 | 98,271 | -0.11(-1.66%) |
Jul 20, 2006 | 7.130 | 7.130 | 6.878 | 6.909 | 84,702 | -0.18(-2.58%) |
Jul 19, 2006 | 6.909 | 7.099 | 6.779 | 7.092 | 72,699 | +0.34(+5.08%) |
Jul 18, 2006 | 6.619 | 6.970 | 6.611 | 6.749 | 109,241 | +0.15(+2.31%) |
Jul 17, 2006 | 6.703 | 6.703 | 6.596 | 6.596 | 40,720 | -0.10(-1.48%) |
Jul 14, 2006 | 6.703 | 6.802 | 6.558 | 6.695 | 134,233 | +0.11(+1.74%) |
Jul 13, 2006 | 6.703 | 6.703 | 6.497 | 6.581 | 104,256 | -0.03(-0.46%) |
Jul 12, 2006 | 6.779 | 6.779 | 6.566 | 6.611 | 86,932 | -0.15(-2.25%) |
Jul 11, 2006 | 6.695 | 6.833 | 6.528 | 6.764 | 143,458 | +0.08(+1.26%) |
Jul 10, 2006 | 6.810 | 6.977 | 6.611 | 6.680 | 114,316 | -0.14(-2.12%) |
Jul 07, 2006 | 6.810 | 6.878 | 6.680 | 6.825 | 91,450 | +0.00(+0.00%) |
Jul 06, 2006 | 6.581 | 7.008 | 6.581 | 6.825 | 133,152 | +0.18(+2.76%) |
Jul 05, 2006 | 6.489 | 6.642 | 6.299 | 6.642 | 249,489 | +0.14(+2.11%) |
Jul 03, 2006 | 6.489 | 6.665 | 6.482 | 6.505 | 36,445 | -0.01(-0.12%) |
Jun 30, 2006 | 6.596 | 6.749 | 6.497 | 6.512 | 321,449 | -0.11(-1.61%) |
Jun 29, 2006 | 6.566 | 6.672 | 6.497 | 6.619 | 297,810 | +0.08(+1.28%) |
Jun 28, 2006 | 6.550 | 6.688 | 6.482 | 6.535 | 83,313 | -0.04(-0.58%) |
Jun 27, 2006 | 6.741 | 6.749 | 6.573 | 6.573 | 73,116 | -0.14(-2.16%) |
Jun 26, 2006 | 6.909 | 6.939 | 6.665 | 6.718 | 171,526 | -0.17(-2.44%) |
Jun 23, 2006 | 6.909 | 6.939 | 6.886 | 6.886 | 60,303 | -0.05(-0.77%) |
Jun 22, 2006 | 6.962 | 6.993 | 6.901 | 6.939 | 72,080 | -0.01(-0.11%) |
Jun 21, 2006 | 6.909 | 7.092 | 6.878 | 6.947 | 137,007 | +0.07(+1.00%) |
Jun 20, 2006 | 6.970 | 6.977 | 6.863 | 6.878 | 124,873 | -0.11(-1.53%) |
Jun 19, 2006 | 7.069 | 7.122 | 6.840 | 6.985 | 204,133 | -0.20(-2.76%) |
Jun 16, 2006 | 7.122 | 7.260 | 7.069 | 7.183 | 151,480 | +0.08(+1.18%) |
Jun 15, 2006 | 6.993 | 7.290 | 6.993 | 7.099 | 123,173 | +0.14(+2.08%) |
Jun 14, 2006 | 7.031 | 7.061 | 6.897 | 6.955 | 123,514 | -0.06(-0.87%) |
Jun 13, 2006 | 7.008 | 7.138 | 6.863 | 7.016 | 108,014 | +0.01(+0.11%) |
Jun 12, 2006 | 7.557 | 7.603 | 7.000 | 7.008 | 203,180 | -0.57(-7.55%) |
Jun 09, 2006 | 7.610 | 7.976 | 7.488 | 7.580 | 116,514 | -0.05(-0.60%) |
Jun 08, 2006 | 7.351 | 7.679 | 7.313 | 7.626 | 156,971 | +0.24(+3.31%) |
Jun 07, 2006 | 7.206 | 7.435 | 7.130 | 7.382 | 192,078 | +0.21(+2.98%) |
Jun 06, 2006 | 7.206 | 7.267 | 7.153 | 7.168 | 64,755 | -0.06(-0.84%) |
Jun 05, 2006 | 7.260 | 7.359 | 7.153 | 7.229 | 112,583 | -0.01(-0.11%) |
Jun 02, 2006 | 7.542 | 7.565 | 7.160 | 7.237 | 115,670 | -0.25(-3.36%) |
Jun 01, 2006 | 7.458 | 7.549 | 7.382 | 7.488 | 88,524 | -0.04(-0.51%) |
May 31, 2006 | 7.343 | 7.549 | 7.267 | 7.527 | 129,750 | +0.21(+2.81%) |
May 30, 2006 | 7.244 | 7.603 | 7.244 | 7.321 | 119,141 | +0.05(+0.63%) |
May 26, 2006 | 7.458 | 7.458 | 7.168 | 7.275 | 103,625 | -0.21(-2.75%) |
May 25, 2006 | 7.153 | 7.504 | 7.130 | 7.481 | 119,151 | +0.25(+3.48%) |
May 24, 2006 | 7.343 | 7.427 | 7.054 | 7.229 | 361,686 | -0.12(-1.66%) |
May 23, 2006 | 7.725 | 7.801 | 7.351 | 7.351 | 176,602 | -0.38(-4.93%) |
May 22, 2006 | 7.931 | 7.969 | 7.671 | 7.732 | 97,207 | -0.20(-2.50%) |
May 19, 2006 | 7.961 | 7.961 | 7.664 | 7.931 | 171,231 | +0.05(+0.58%) |
May 18, 2006 | 7.984 | 8.167 | 7.839 | 7.885 | 143,274 | -0.10(-1.24%) |
May 17, 2006 | 7.923 | 8.007 | 7.870 | 7.984 | 147,274 | +0.05(+0.58%) |
May 16, 2006 | 7.778 | 8.007 | 7.778 | 7.938 | 135,878 | +0.14(+1.76%) |
May 15, 2006 | 7.923 | 8.114 | 7.740 | 7.801 | 258,577 | -0.22(-2.76%) |
May 12, 2006 | 7.923 | 8.274 | 7.694 | 8.022 | 251,985 | +0.08(+0.96%) |
May 11, 2006 | 8.388 | 8.442 | 7.885 | 7.946 | 225,776 | -0.45(-5.36%) |
May 10, 2006 | 8.175 | 8.876 | 8.175 | 8.396 | 1,230,492 | +0.05(+0.64%) |
May 09, 2006 | 8.083 | 8.342 | 8.083 | 8.342 | 91,710 | +0.26(+3.21%) |
May 08, 2006 | 8.205 | 8.312 | 8.045 | 8.083 | 106,468 | -0.12(-1.42%) |
May 05, 2006 | 8.106 | 8.274 | 8.106 | 8.199 | 101,595 | +0.12(+1.53%) |
May 04, 2006 | 7.984 | 8.182 | 7.984 | 8.076 | 84,535 | +0.07(+0.86%) |
May 03, 2006 | 7.969 | 8.037 | 7.885 | 8.007 | 141,152 | +0.05(+0.67%) |
May 02, 2006 | 8.015 | 8.030 | 7.893 | 7.954 | 269,255 | -0.05(-0.67%) |
May 01, 2006 | 8.076 | 8.144 | 7.976 | 8.007 | 268,281 | -0.05(-0.57%) |
Apr 28, 2006 | 7.839 | 8.114 | 7.618 | 8.053 | 505,924 | -0.26(-3.12%) |
Apr 27, 2006 | 8.159 | 8.312 | 8.038 | 8.312 | 446,033 | +0.05(+0.65%) |
Apr 26, 2006 | 8.228 | 8.297 | 8.068 | 8.259 | 490,153 | +0.20(+2.46%) |
Apr 25, 2006 | 8.079 | 8.098 | 7.931 | 8.060 | 86,813 | -0.01(-0.09%) |
Apr 24, 2006 | 8.091 | 8.114 | 8.057 | 8.068 | 122,068 | -0.01(-0.09%) |
Apr 21, 2006 | 8.152 | 8.152 | 8.045 | 8.076 | 94,103 | -0.05(-0.57%) |
Apr 20, 2006 | 8.198 | 8.243 | 8.083 | 8.122 | 202,974 | -0.04(-0.46%) |
Apr 19, 2006 | 7.900 | 8.198 | 7.839 | 8.159 | 405,942 | +0.28(+3.58%) |
Apr 18, 2006 | 7.969 | 7.969 | 7.786 | 7.877 | 168,394 | -0.09(-1.15%) |
Apr 17, 2006 | 8.007 | 8.045 | 7.732 | 7.969 | 348,034 | +0.27(+3.47%) |
Apr 13, 2006 | 7.626 | 7.702 | 7.565 | 7.702 | 122,696 | +0.09(+1.20%) |
Apr 12, 2006 | 7.595 | 7.801 | 7.504 | 7.610 | 252,239 | +0.02(+0.20%) |
Apr 11, 2006 | 7.595 | 7.694 | 7.397 | 7.595 | 243,133 | +0.01(+0.10%) |
Apr 10, 2006 | 7.816 | 7.992 | 7.588 | 7.588 | 442,239 | -0.24(-3.02%) |
Apr 07, 2006 | 7.221 | 8.159 | 7.122 | 7.824 | 901,949 | +0.60(+8.34%) |
Apr 06, 2006 | 7.054 | 7.260 | 7.054 | 7.221 | 80,016 | +0.15(+2.16%) |
Apr 05, 2006 | 7.176 | 7.176 | 6.909 | 7.069 | 130,412 | -0.11(-1.59%) |
Apr 04, 2006 | 7.061 | 7.221 | 6.848 | 7.183 | 234,721 | +0.02(+0.21%) |
Apr 03, 2006 | 7.282 | 7.282 | 7.122 | 7.168 | 106,375 | -0.09(-1.26%) |
Mar 31, 2006 | 7.183 | 7.260 | 7.130 | 7.260 | 182,780 | +0.07(+0.95%) |
Mar 30, 2006 | 7.077 | 7.206 | 7.077 | 7.191 | 197,226 | +0.11(+1.62%) |
Mar 29, 2006 | 7.046 | 7.099 | 7.037 | 7.077 | 89,941 | +0.02(+0.32%) |
Mar 28, 2006 | 7.138 | 7.168 | 7.054 | 7.054 | 96,025 | -0.06(-0.86%) |
Mar 27, 2006 | 7.206 | 7.206 | 7.069 | 7.115 | 182,359 | -0.11(-1.48%) |
Mar 24, 2006 | 7.016 | 7.221 | 7.016 | 7.221 | 224,154 | +0.21(+2.93%) |
Mar 23, 2006 | 6.977 | 7.092 | 6.886 | 7.016 | 471,435 | +0.01(+0.11%) |
Mar 22, 2006 | 6.863 | 7.008 | 6.848 | 7.008 | 224,636 | +0.14(+2.00%) |
Mar 21, 2006 | 6.772 | 6.932 | 6.772 | 6.871 | 198,787 | +0.07(+1.01%) |
Mar 20, 2006 | 6.558 | 6.901 | 6.558 | 6.802 | 316,880 | +0.29(+4.45%) |
Mar 17, 2006 | 6.489 | 6.550 | 6.337 | 6.512 | 317,936 | +0.05(+0.83%) |
Mar 16, 2006 | 6.467 | 6.550 | 6.345 | 6.459 | 242,268 | -0.01(-0.12%) |
Mar 15, 2006 | 6.604 | 6.650 | 6.413 | 6.467 | 133,106 | -0.05(-0.70%) |
Mar 14, 2006 | 6.322 | 6.611 | 6.322 | 6.512 | 261,021 | +0.26(+4.15%) |
Mar 13, 2006 | 6.436 | 6.436 | 6.245 | 6.253 | 117,538 | -0.14(-2.15%) |
Mar 10, 2006 | 6.367 | 6.451 | 6.306 | 6.390 | 96,934 | +0.05(+0.84%) |
Mar 09, 2006 | 6.436 | 6.436 | 6.276 | 6.337 | 125,313 | -0.10(-1.54%) |
Mar 08, 2006 | 6.482 | 6.596 | 6.271 | 6.436 | 132,716 | -0.04(-0.59%) |
Mar 07, 2006 | 6.360 | 6.596 | 6.284 | 6.474 | 184,908 | +0.10(+1.55%) |
Mar 06, 2006 | 6.383 | 6.528 | 6.337 | 6.375 | 135,794 | -0.03(-0.48%) |
Mar 03, 2006 | 6.337 | 6.520 | 6.329 | 6.406 | 587,581 | +0.25(+4.09%) |
Mar 02, 2006 | 5.910 | 6.207 | 5.879 | 6.154 | 276,881 | +0.26(+4.40%) |
Mar 01, 2006 | 5.757 | 5.910 | 5.719 | 5.895 | 142,839 | +0.14(+2.38%) |
Feb 28, 2006 | 5.765 | 5.841 | 5.673 | 5.757 | 128,319 | -0.01(-0.13%) |
Feb 27, 2006 | 6.047 | 6.047 | 5.734 | 5.765 | 169,007 | -0.24(-4.06%) |
Feb 24, 2006 | 6.406 | 6.467 | 5.963 | 6.009 | 291,698 | -0.17(-2.72%) |
Feb 23, 2006 | 6.040 | 6.245 | 5.956 | 6.177 | 147,482 | +0.09(+1.50%) |
Feb 22, 2006 | 6.062 | 6.101 | 5.979 | 6.085 | 31,616 | +0.01(+0.13%) |
Feb 21, 2006 | 6.192 | 6.192 | 6.062 | 6.078 | 145,680 | -0.07(-1.12%) |
Feb 17, 2006 | 6.139 | 6.177 | 6.101 | 6.146 | 267,337 | -0.01(-0.12%) |
Feb 16, 2006 | 6.192 | 6.192 | 6.093 | 6.154 | 305,416 | +0.00(+0.00%) |
Feb 15, 2006 | 6.123 | 6.177 | 6.101 | 6.154 | 206,268 | +0.00(+0.00%) |
Feb 14, 2006 | 6.139 | 6.314 | 6.078 | 6.154 | 80,622 | -0.03(-0.49%) |
Feb 13, 2006 | 6.421 | 6.421 | 6.146 | 6.184 | 66,046 | -0.20(-3.11%) |
Feb 10, 2006 | 6.512 | 6.550 | 6.146 | 6.383 | 67,210 | -0.11(-1.64%) |
Feb 09, 2006 | 6.367 | 6.497 | 6.367 | 6.489 | 115,630 | +0.12(+1.92%) |
Feb 08, 2006 | 6.352 | 6.467 | 6.268 | 6.367 | 79,030 | +0.05(+0.85%) |
Feb 07, 2006 | 6.467 | 6.558 | 6.238 | 6.314 | 128,821 | -0.18(-2.70%) |
Feb 06, 2006 | 6.634 | 6.833 | 6.465 | 6.489 | 87,283 | -0.18(-2.63%) |
Feb 03, 2006 | 6.672 | 6.672 | 6.497 | 6.665 | 215,336 | -0.01(-0.11%) |
Feb 02, 2006 | 6.947 | 6.970 | 6.665 | 6.672 | 209,102 | -0.27(-3.95%) |
Feb 01, 2006 | 7.206 | 7.206 | 6.916 | 6.947 | 191,781 | -0.32(-4.41%) |
Jan 31, 2006 | 7.199 | 7.313 | 7.191 | 7.267 | 105,382 | +0.03(+0.42%) |
Jan 30, 2006 | 7.160 | 7.282 | 7.107 | 7.237 | 403,268 | +0.06(+0.85%) |
Jan 27, 2006 | 7.084 | 7.443 | 7.016 | 7.176 | 156,440 | +0.14(+1.95%) |
Jan 26, 2006 | 6.909 | 7.092 | 6.825 | 7.038 | 96,781 | +0.11(+1.54%) |
Jan 25, 2006 | 6.855 | 6.985 | 6.840 | 6.932 | 56,846 | +0.05(+0.66%) |
Jan 24, 2006 | 6.756 | 6.901 | 6.711 | 6.886 | 102,553 | +0.05(+0.78%) |
Jan 23, 2006 | 6.878 | 6.909 | 6.711 | 6.833 | 66,848 | -0.06(-0.88%) |
Jan 20, 2006 | 7.016 | 7.016 | 6.886 | 6.894 | 54,859 | -0.11(-1.53%) |
Jan 19, 2006 | 6.955 | 7.016 | 6.924 | 7.000 | 50,074 | +0.05(+0.66%) |
Jan 18, 2006 | 7.016 | 7.016 | 6.848 | 6.955 | 63,580 | -0.06(-0.87%) |
Jan 17, 2006 | 6.840 | 7.054 | 6.810 | 7.016 | 1,079,416 | +0.28(+4.19%) |
Jan 13, 2006 | 6.916 | 6.916 | 6.672 | 6.733 | 51,141 | -0.18(-2.54%) |
Jan 12, 2006 | 7.054 | 7.092 | 6.878 | 6.909 | 61,634 | -0.19(-2.69%) |
Jan 11, 2006 | 6.894 | 7.130 | 6.779 | 7.099 | 69,548 | +0.24(+3.44%) |
Jan 10, 2006 | 6.718 | 6.916 | 6.718 | 6.863 | 61,847 | +0.09(+1.35%) |
Jan 09, 2006 | 6.878 | 6.977 | 6.749 | 6.772 | 96,975 | -0.14(-2.09%) |
Jan 06, 2006 | 6.810 | 6.916 | 6.688 | 6.916 | 115,678 | +0.11(+1.68%) |
Jan 05, 2006 | 6.863 | 6.863 | 6.672 | 6.802 | 67,915 | -0.08(-1.11%) |
Jan 04, 2006 | 6.726 | 6.894 | 6.688 | 6.878 | 74,513 | +0.15(+2.27%) |
Jan 03, 2006 | 6.665 | 6.749 | 6.451 | 6.726 | 68,548 | +0.05(+0.68%) |
Dec 30, 2005 | 6.695 | 6.726 | 6.596 | 6.680 | 98,483 | -0.02(-0.34%) |
Dec 29, 2005 | 6.680 | 6.863 | 6.672 | 6.703 | 89,532 | -0.01(-0.11%) |
Dec 28, 2005 | 6.711 | 6.749 | 6.558 | 6.711 | 141,102 | +0.00(+0.00%) |
Dec 27, 2005 | 6.711 | 6.749 | 6.665 | 6.711 | 111,597 | -0.04(-0.56%) |
Dec 23, 2005 | 6.665 | 6.772 | 6.665 | 6.749 | 25,787 | +0.12(+1.84%) |
Dec 22, 2005 | 6.695 | 6.756 | 6.627 | 6.627 | 67,081 | -0.18(-2.58%) |
Dec 21, 2005 | 6.688 | 6.802 | 6.688 | 6.802 | 39,944 | +0.09(+1.36%) |
Dec 20, 2005 | 6.718 | 6.756 | 6.650 | 6.711 | 17,862 | -0.08(-1.12%) |
Dec 19, 2005 | 6.787 | 6.817 | 6.749 | 6.787 | 35,332 | +0.00(+0.00%) |
Dec 16, 2005 | 6.985 | 6.985 | 6.779 | 6.787 | 141,492 | -0.14(-2.09%) |
Dec 15, 2005 | 6.863 | 7.138 | 6.848 | 6.932 | 73,751 | +0.05(+0.66%) |
Dec 14, 2005 | 7.221 | 7.221 | 6.817 | 6.886 | 209,047 | -0.27(-3.73%) |
Dec 13, 2005 | 7.275 | 7.305 | 7.115 | 7.153 | 54,188 | -0.14(-1.99%) |
Dec 12, 2005 | 7.206 | 7.305 | 7.176 | 7.298 | 90,456 | +0.16(+2.24%) |
Dec 09, 2005 | 7.237 | 7.237 | 7.023 | 7.138 | 31,230 | -0.11(-1.58%) |
Dec 08, 2005 | 7.130 | 7.252 | 7.092 | 7.252 | 27,239 | +0.13(+1.82%) |
Dec 07, 2005 | 6.993 | 7.237 | 6.977 | 7.122 | 105,656 | +0.06(+0.86%) |
Dec 06, 2005 | 6.894 | 7.176 | 6.894 | 7.061 | 67,404 | +0.14(+1.98%) |
Dec 05, 2005 | 6.833 | 7.023 | 6.810 | 6.924 | 78,659 | -0.01(-0.11%) |
Dec 02, 2005 | 7.138 | 7.252 | 6.878 | 6.932 | 188,050 | -0.13(-1.84%) |
Dec 01, 2005 | 6.863 | 7.176 | 6.848 | 7.061 | 125,316 | +0.15(+2.21%) |
Nov 30, 2005 | 7.061 | 7.229 | 6.909 | 6.909 | 38,370 | -0.12(-1.74%) |
Nov 29, 2005 | 6.871 | 7.115 | 6.871 | 7.031 | 71,558 | +0.10(+1.43%) |
Nov 28, 2005 | 7.138 | 7.336 | 6.863 | 6.932 | 132,598 | -0.27(-3.81%) |
Nov 25, 2005 | 7.221 | 7.412 | 7.191 | 7.206 | 26,890 | +0.02(+0.21%) |
Nov 23, 2005 | 7.298 | 7.404 | 7.168 | 7.191 | 31,294 | -0.06(-0.84%) |
Nov 22, 2005 | 7.244 | 7.389 | 7.023 | 7.252 | 40,083 | -0.03(-0.42%) |
Nov 21, 2005 | 7.321 | 7.435 | 7.282 | 7.282 | 49,578 | -0.03(-0.42%) |
Nov 18, 2005 | 7.359 | 7.473 | 7.300 | 7.313 | 63,838 | -0.05(-0.62%) |
Nov 17, 2005 | 7.374 | 7.397 | 7.305 | 7.359 | 58,031 | -0.03(-0.41%) |
Nov 16, 2005 | 7.557 | 7.557 | 7.366 | 7.389 | 72,531 | -0.16(-2.12%) |
Nov 15, 2005 | 7.679 | 7.694 | 7.351 | 7.549 | 197,825 | -0.14(-1.79%) |
Nov 14, 2005 | 7.519 | 7.748 | 7.450 | 7.687 | 279,472 | +0.20(+2.65%) |
Nov 11, 2005 | 7.382 | 7.732 | 7.374 | 7.488 | 128,525 | +0.11(+1.45%) |
Nov 10, 2005 | 7.549 | 7.549 | 7.214 | 7.382 | 170,485 | -0.12(-1.63%) |
Nov 09, 2005 | 7.412 | 7.603 | 7.374 | 7.504 | 178,638 | +0.11(+1.55%) |
Nov 08, 2005 | 7.572 | 7.572 | 7.366 | 7.389 | 73,293 | -0.22(-2.91%) |
Nov 07, 2005 | 7.435 | 7.649 | 7.435 | 7.610 | 205,155 | +0.13(+1.73%) |
Nov 04, 2005 | 7.389 | 7.496 | 7.252 | 7.481 | 90,503 | +0.12(+1.66%) |
Nov 03, 2005 | 7.016 | 7.374 | 6.894 | 7.359 | 142,393 | +0.36(+5.12%) |
Nov 02, 2005 | 6.802 | 7.046 | 6.726 | 7.000 | 34,125 | +0.23(+3.38%) |
Nov 01, 2005 | 6.916 | 7.061 | 6.665 | 6.772 | 127,438 | -0.27(-3.90%) |
Oct 31, 2005 | 6.962 | 7.061 | 6.962 | 7.046 | 22,353 | +0.16(+2.33%) |
Oct 28, 2005 | 6.749 | 6.970 | 6.711 | 6.886 | 51,957 | +0.18(+2.73%) |
Oct 27, 2005 | 6.718 | 6.817 | 6.680 | 6.703 | 36,842 | +0.05(+0.69%) |
Oct 26, 2005 | 6.718 | 6.733 | 6.558 | 6.657 | 240,222 | -0.08(-1.24%) |
Oct 25, 2005 | 6.756 | 6.794 | 6.627 | 6.741 | 78,246 | -0.10(-1.45%) |
Oct 24, 2005 | 6.833 | 6.855 | 6.825 | 6.840 | 5,975 | +0.02(+0.22%) |
Oct 21, 2005 | 6.840 | 6.863 | 6.787 | 6.825 | 11,364 | -0.06(-0.89%) |
Oct 20, 2005 | 6.794 | 6.916 | 6.794 | 6.886 | 35,610 | +0.05(+0.67%) |
Oct 19, 2005 | 6.810 | 6.840 | 6.733 | 6.840 | 110,172 | -0.02(-0.22%) |
Oct 18, 2005 | 6.802 | 6.894 | 6.787 | 6.855 | 23,520 | -0.02(-0.33%) |
Oct 17, 2005 | 6.855 | 6.886 | 6.779 | 6.878 | 35,661 | +0.02(+0.22%) |
Oct 14, 2005 | 7.138 | 7.138 | 6.833 | 6.863 | 65,072 | -0.16(-2.28%) |
Oct 13, 2005 | 6.878 | 7.183 | 6.871 | 7.023 | 53,423 | +0.07(+0.99%) |
Oct 12, 2005 | 6.833 | 7.054 | 6.833 | 6.955 | 45,850 | +0.04(+0.55%) |
Oct 11, 2005 | 6.932 | 7.031 | 6.802 | 6.916 | 21,015 | -0.08(-1.20%) |
Oct 10, 2005 | 6.802 | 7.000 | 6.802 | 7.000 | 11,836 | +0.13(+1.89%) |
Oct 07, 2005 | 6.909 | 6.985 | 6.817 | 6.871 | 75,336 | -0.08(-1.21%) |
Oct 06, 2005 | 6.909 | 6.955 | 6.909 | 6.955 | 20,589 | +0.02(+0.22%) |
Oct 05, 2005 | 7.031 | 7.031 | 6.939 | 6.939 | 14,278 | -0.15(-2.15%) |
Oct 04, 2005 | 7.206 | 7.206 | 7.038 | 7.092 | 27,379 | -0.11(-1.59%) |