Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.028 | 9.093 | 8.935 | 9.086 | 191,659 | +0.11(+1.17%) |
Oct 30, 2006 | 8.882 | 8.982 | 8.815 | 8.980 | 96,980 | +0.03(+0.35%) |
Oct 27, 2006 | 8.935 | 9.019 | 8.904 | 8.949 | 103,228 | -0.04(-0.48%) |
Oct 26, 2006 | 9.009 | 9.009 | 8.875 | 8.992 | 113,470 | +0.01(+0.11%) |
Oct 25, 2006 | 9.095 | 9.095 | 8.954 | 8.983 | 109,457 | -0.03(-0.35%) |
Oct 24, 2006 | 8.937 | 9.031 | 8.839 | 9.014 | 144,596 | +0.04(+0.48%) |
Oct 23, 2006 | 8.930 | 9.016 | 8.774 | 8.971 | 62,205 | +0.04(+0.40%) |
Oct 20, 2006 | 8.858 | 8.959 | 8.746 | 8.935 | 204,261 | +0.14(+1.58%) |
Oct 19, 2006 | 9.028 | 9.043 | 8.796 | 8.796 | 743,832 | -0.14(-1.56%) |
Oct 18, 2006 | 8.762 | 8.935 | 8.743 | 8.935 | 301,430 | +0.09(+0.97%) |
Oct 17, 2006 | 8.492 | 8.849 | 8.492 | 8.849 | 188,071 | +0.07(+0.78%) |
Oct 16, 2006 | 8.717 | 8.793 | 8.554 | 8.780 | 194,141 | +0.09(+1.00%) |
Oct 13, 2006 | 8.604 | 8.714 | 8.561 | 8.693 | 124,018 | +0.07(+0.81%) |
Oct 12, 2006 | 8.056 | 8.623 | 8.056 | 8.623 | 124,221 | +0.53(+6.60%) |
Oct 11, 2006 | 8.178 | 8.178 | 7.986 | 8.089 | 116,696 | -0.11(-1.37%) |
Oct 10, 2006 | 8.159 | 8.226 | 8.144 | 8.202 | 60,029 | +0.02(+0.26%) |
Oct 09, 2006 | 8.264 | 8.343 | 8.123 | 8.180 | 64,829 | -0.12(-1.47%) |
Oct 06, 2006 | 8.331 | 8.334 | 8.228 | 8.302 | 51,576 | -0.09(-1.06%) |
Oct 05, 2006 | 8.384 | 8.432 | 8.243 | 8.391 | 105,068 | +0.01(+0.09%) |
Oct 04, 2006 | 8.041 | 8.384 | 8.041 | 8.384 | 119,532 | +0.29(+3.64%) |
Oct 03, 2006 | 7.991 | 8.137 | 7.989 | 8.089 | 93,123 | +0.06(+0.81%) |
Oct 02, 2006 | 8.195 | 8.195 | 7.991 | 8.025 | 213,979 | -0.12(-1.50%) |
Sep 29, 2006 | 8.164 | 8.204 | 8.142 | 8.147 | 94,272 | -0.02(-0.21%) |
Sep 28, 2006 | 8.238 | 8.250 | 8.120 | 8.164 | 134,279 | -0.03(-0.38%) |
Sep 27, 2006 | 8.039 | 8.238 | 8.039 | 8.195 | 98,455 | +0.11(+1.36%) |
Sep 26, 2006 | 7.969 | 8.084 | 7.950 | 8.084 | 94,255 | +0.10(+1.20%) |
Sep 25, 2006 | 7.792 | 7.991 | 7.704 | 7.989 | 111,461 | +0.22(+2.80%) |
Sep 22, 2006 | 7.756 | 7.895 | 7.553 | 7.771 | 175,634 | -0.01(-0.15%) |
Sep 21, 2006 | 7.910 | 8.008 | 7.751 | 7.783 | 117,041 | -0.15(-1.87%) |
Sep 20, 2006 | 7.946 | 7.958 | 7.826 | 7.931 | 63,187 | +0.07(+0.94%) |
Sep 19, 2006 | 8.190 | 8.190 | 7.704 | 7.857 | 91,865 | -0.33(-4.01%) |
Sep 18, 2006 | 8.192 | 8.322 | 8.087 | 8.185 | 67,727 | +0.06(+0.71%) |
Sep 15, 2006 | 8.108 | 8.144 | 7.955 | 8.128 | 196,927 | +0.08(+1.04%) |
Sep 14, 2006 | 8.108 | 8.128 | 7.883 | 8.044 | 129,929 | -0.11(-1.32%) |
Sep 13, 2006 | 7.922 | 8.180 | 7.905 | 8.152 | 94,648 | +0.21(+2.62%) |
Sep 12, 2006 | 7.411 | 7.958 | 7.411 | 7.943 | 112,975 | +0.55(+7.49%) |
Sep 11, 2006 | 7.340 | 7.545 | 7.340 | 7.390 | 103,175 | +0.01(+0.10%) |
Sep 08, 2006 | 7.366 | 7.423 | 7.248 | 7.383 | 35,896 | +0.02(+0.23%) |
Sep 07, 2006 | 7.375 | 7.380 | 7.265 | 7.366 | 54,827 | -0.05(-0.71%) |
Sep 06, 2006 | 7.454 | 7.529 | 7.375 | 7.419 | 41,654 | -0.11(-1.46%) |
Sep 05, 2006 | 7.593 | 7.593 | 7.378 | 7.529 | 122,086 | -0.06(-0.85%) |
Sep 01, 2006 | 7.737 | 7.737 | 7.581 | 7.593 | 161,019 | -0.13(-1.64%) |
Aug 31, 2006 | 7.878 | 7.905 | 7.644 | 7.720 | 68,926 | -0.13(-1.62%) |
Aug 30, 2006 | 7.569 | 7.946 | 7.569 | 7.847 | 116,030 | +0.18(+2.34%) |
Aug 29, 2006 | 7.629 | 7.706 | 7.593 | 7.668 | 116,854 | +0.06(+0.82%) |
Aug 28, 2006 | 7.605 | 7.665 | 7.584 | 7.605 | 91,859 | +0.01(+0.13%) |
Aug 25, 2006 | 7.622 | 7.773 | 7.593 | 7.596 | 33,110 | -0.01(-0.19%) |
Aug 24, 2006 | 7.593 | 7.653 | 7.498 | 7.610 | 127,817 | +0.02(+0.25%) |
Aug 23, 2006 | 7.935 | 7.979 | 7.574 | 7.591 | 87,484 | -0.40(-5.03%) |
Aug 22, 2006 | 7.907 | 8.001 | 7.902 | 7.993 | 48,256 | +0.05(+0.63%) |
Aug 21, 2006 | 7.850 | 7.981 | 7.850 | 7.943 | 106,743 | -0.00(-0.06%) |
Aug 18, 2006 | 7.922 | 7.965 | 7.771 | 7.948 | 162,550 | +0.05(+0.58%) |
Aug 17, 2006 | 8.046 | 8.084 | 7.843 | 7.902 | 110,475 | -0.03(-0.42%) |
Aug 16, 2006 | 7.534 | 7.967 | 7.510 | 7.936 | 447,043 | +0.50(+6.70%) |
Aug 15, 2006 | 7.371 | 7.474 | 7.328 | 7.438 | 49,486 | +0.17(+2.41%) |
Aug 14, 2006 | 7.196 | 7.263 | 7.165 | 7.263 | 66,032 | +0.17(+2.33%) |
Aug 11, 2006 | 7.193 | 7.399 | 7.086 | 7.098 | 79,908 | -0.16(-2.15%) |
Aug 10, 2006 | 7.210 | 7.342 | 7.210 | 7.253 | 34,850 | +0.05(+0.63%) |
Aug 09, 2006 | 7.409 | 7.545 | 7.186 | 7.208 | 75,105 | -0.17(-2.34%) |
Aug 08, 2006 | 7.325 | 7.490 | 7.325 | 7.380 | 169,433 | +0.05(+0.62%) |
Aug 07, 2006 | 7.351 | 7.426 | 7.311 | 7.335 | 66,753 | -0.09(-1.23%) |
Aug 04, 2006 | 7.507 | 7.629 | 7.371 | 7.426 | 104,291 | -0.00(-0.06%) |
Aug 03, 2006 | 7.347 | 7.469 | 7.328 | 7.431 | 194,890 | -0.00(-0.03%) |
Aug 02, 2006 | 7.277 | 7.433 | 7.251 | 7.433 | 172,519 | +0.22(+3.09%) |
Aug 01, 2006 | 7.344 | 7.378 | 7.191 | 7.210 | 83,565 | -0.22(-2.93%) |
Jul 31, 2006 | 7.335 | 7.534 | 7.323 | 7.428 | 94,542 | -0.05(-0.70%) |
Jul 28, 2006 | 7.306 | 7.510 | 7.306 | 7.481 | 114,664 | +0.23(+3.17%) |
Jul 27, 2006 | 7.500 | 7.596 | 7.246 | 7.251 | 148,813 | -0.24(-3.17%) |
Jul 26, 2006 | 7.658 | 7.763 | 7.462 | 7.488 | 181,125 | -0.24(-3.16%) |
Jul 25, 2006 | 7.617 | 7.833 | 7.574 | 7.732 | 272,884 | +0.09(+1.19%) |
Jul 24, 2006 | 7.426 | 7.653 | 7.435 | 7.641 | 387,256 | +0.22(+2.90%) |
Jul 21, 2006 | 7.222 | 7.469 | 7.222 | 7.426 | 302,135 | +0.14(+1.97%) |
Jul 20, 2006 | 7.529 | 7.536 | 7.258 | 7.282 | 71,119 | -0.21(-2.78%) |
Jul 19, 2006 | 7.434 | 7.653 | 7.397 | 7.490 | 190,117 | +0.06(+0.76%) |
Jul 18, 2006 | 7.201 | 7.522 | 7.201 | 7.434 | 332,807 | +0.16(+2.22%) |
Jul 17, 2006 | 7.162 | 7.361 | 7.162 | 7.272 | 122,554 | +0.10(+1.40%) |
Jul 14, 2006 | 7.275 | 7.340 | 7.138 | 7.172 | 93,685 | -0.13(-1.84%) |
Jul 13, 2006 | 7.419 | 7.421 | 7.282 | 7.306 | 175,478 | -0.17(-2.34%) |
Jul 12, 2006 | 7.517 | 7.689 | 7.478 | 7.481 | 311,283 | -0.07(-0.89%) |
Jul 11, 2006 | 7.383 | 7.665 | 7.306 | 7.548 | 598,575 | +0.14(+1.84%) |
Jul 10, 2006 | 7.387 | 7.519 | 7.215 | 7.411 | 77,545 | +0.05(+0.72%) |
Jul 07, 2006 | 7.519 | 7.519 | 7.332 | 7.359 | 107,339 | -0.14(-1.88%) |
Jul 06, 2006 | 7.481 | 7.639 | 7.462 | 7.500 | 168,718 | +0.00(+0.03%) |
Jul 05, 2006 | 7.811 | 8.005 | 7.414 | 7.498 | 330,592 | -0.31(-4.02%) |
Jul 03, 2006 | 7.708 | 7.890 | 7.708 | 7.811 | 124,602 | +0.01(+0.15%) |
Jun 30, 2006 | 8.015 | 8.065 | 7.704 | 7.799 | 631,661 | -0.12(-1.57%) |
Jun 29, 2006 | 8.164 | 8.207 | 7.716 | 7.924 | 396,037 | -0.15(-1.87%) |
Jun 28, 2006 | 8.178 | 8.269 | 8.027 | 8.075 | 90,782 | -0.11(-1.38%) |
Jun 27, 2006 | 8.228 | 8.295 | 8.154 | 8.187 | 98,914 | -0.08(-0.98%) |
Jun 26, 2006 | 8.223 | 8.276 | 8.140 | 8.269 | 111,046 | +0.14(+1.71%) |
Jun 23, 2006 | 8.106 | 8.322 | 8.099 | 8.130 | 126,854 | -0.06(-0.79%) |
Jun 22, 2006 | 8.164 | 8.199 | 7.934 | 8.195 | 109,977 | -0.05(-0.64%) |
Jun 21, 2006 | 7.955 | 8.379 | 7.924 | 8.247 | 107,272 | +0.31(+3.92%) |
Jun 20, 2006 | 7.941 | 8.147 | 7.821 | 7.936 | 67,382 | -0.07(-0.93%) |
Jun 19, 2006 | 8.173 | 8.199 | 7.807 | 8.010 | 87,551 | -0.17(-2.05%) |
Jun 16, 2006 | 8.619 | 8.655 | 8.147 | 8.178 | 417,331 | -0.48(-5.56%) |
Jun 15, 2006 | 8.370 | 8.683 | 8.298 | 8.659 | 210,016 | +0.41(+4.93%) |
Jun 14, 2006 | 8.204 | 8.331 | 8.049 | 8.252 | 132,392 | +0.13(+1.59%) |
Jun 13, 2006 | 7.730 | 8.199 | 7.730 | 8.123 | 197,988 | +0.29(+3.64%) |
Jun 12, 2006 | 8.410 | 8.453 | 7.802 | 7.838 | 128,819 | -0.64(-7.57%) |
Jun 09, 2006 | 8.317 | 8.523 | 8.175 | 8.480 | 190,128 | +0.09(+1.11%) |
Jun 08, 2006 | 8.209 | 8.415 | 8.118 | 8.386 | 113,133 | +0.09(+1.07%) |
Jun 07, 2006 | 8.140 | 8.640 | 8.111 | 8.298 | 110,069 | +0.15(+1.88%) |
Jun 06, 2006 | 8.274 | 8.302 | 8.096 | 8.144 | 218,332 | -0.13(-1.62%) |
Jun 05, 2006 | 8.571 | 8.571 | 8.278 | 8.278 | 147,869 | -0.38(-4.37%) |
Jun 02, 2006 | 8.750 | 8.803 | 8.506 | 8.657 | 223,233 | -0.06(-0.71%) |
Jun 01, 2006 | 8.655 | 8.748 | 8.645 | 8.719 | 323,637 | +0.06(+0.75%) |
May 31, 2006 | 8.413 | 8.659 | 8.365 | 8.655 | 507,476 | +0.25(+2.93%) |
May 30, 2006 | 8.576 | 8.576 | 8.264 | 8.408 | 230,531 | -0.23(-2.72%) |
May 26, 2006 | 8.609 | 8.743 | 8.554 | 8.643 | 517,720 | +0.03(+0.39%) |
May 25, 2006 | 8.461 | 8.609 | 8.365 | 8.609 | 158,634 | +0.21(+2.51%) |
May 24, 2006 | 8.384 | 8.432 | 8.235 | 8.398 | 288,136 | +0.01(+0.17%) |
May 23, 2006 | 7.840 | 8.719 | 7.672 | 8.384 | 662,150 | -0.45(-5.05%) |
May 22, 2006 | 8.853 | 8.858 | 8.633 | 8.829 | 48,456 | -0.03(-0.30%) |
May 19, 2006 | 8.655 | 8.949 | 8.647 | 8.856 | 104,057 | +0.12(+1.43%) |
May 18, 2006 | 8.738 | 8.849 | 8.724 | 8.731 | 72,146 | +0.04(+0.47%) |
May 17, 2006 | 8.655 | 8.753 | 8.611 | 8.691 | 46,901 | -0.05(-0.60%) |
May 16, 2006 | 8.772 | 8.779 | 8.731 | 8.743 | 47,379 | -0.04(-0.46%) |
May 15, 2006 | 8.731 | 8.887 | 8.719 | 8.784 | 168,592 | +0.02(+0.27%) |
May 12, 2006 | 8.875 | 8.995 | 8.746 | 8.760 | 51,779 | -0.17(-1.93%) |
May 11, 2006 | 9.342 | 9.392 | 8.928 | 8.932 | 50,001 | -0.39(-4.14%) |
May 10, 2006 | 9.361 | 9.392 | 9.268 | 9.318 | 113,356 | -0.03(-0.36%) |
May 09, 2006 | 9.390 | 9.397 | 9.299 | 9.352 | 130,010 | -0.04(-0.38%) |
May 08, 2006 | 9.232 | 9.486 | 9.232 | 9.388 | 189,285 | +0.09(+0.95%) |
May 05, 2006 | 9.091 | 9.335 | 9.081 | 9.299 | 110,765 | +0.29(+3.16%) |
May 04, 2006 | 8.767 | 9.222 | 8.652 | 9.014 | 188,522 | +0.24(+2.70%) |
May 03, 2006 | 8.777 | 8.863 | 8.626 | 8.777 | 109,718 | +0.04(+0.44%) |
May 02, 2006 | 8.633 | 8.738 | 8.506 | 8.738 | 55,172 | +0.15(+1.70%) |
May 01, 2006 | 8.767 | 8.784 | 8.556 | 8.592 | 60,774 | -0.11(-1.32%) |
Apr 28, 2006 | 8.449 | 8.734 | 8.429 | 8.707 | 178,954 | +0.20(+2.39%) |
Apr 27, 2006 | 8.324 | 8.554 | 8.235 | 8.504 | 112,894 | +0.10(+1.24%) |
Apr 26, 2006 | 8.662 | 8.808 | 8.326 | 8.399 | 44,969 | -0.26(-3.03%) |
Apr 25, 2006 | 8.667 | 8.753 | 8.580 | 8.662 | 36,364 | -0.00(-0.06%) |
Apr 24, 2006 | 9.000 | 9.000 | 8.664 | 8.667 | 32,824 | -0.33(-3.67%) |
Apr 21, 2006 | 9.031 | 9.038 | 8.944 | 8.997 | 157,958 | +0.06(+0.72%) |
Apr 20, 2006 | 8.923 | 8.954 | 8.839 | 8.932 | 21,154 | +0.05(+0.51%) |
Apr 19, 2006 | 8.822 | 8.887 | 8.741 | 8.887 | 60,535 | +0.05(+0.60%) |
Apr 18, 2006 | 8.801 | 8.873 | 8.714 | 8.834 | 96,117 | +0.03(+0.38%) |
Apr 17, 2006 | 8.755 | 8.913 | 8.753 | 8.801 | 156,692 | -0.06(-0.70%) |
Apr 13, 2006 | 8.875 | 8.899 | 8.839 | 8.863 | 20,194 | -0.01(-0.13%) |
Apr 12, 2006 | 8.827 | 8.901 | 8.808 | 8.875 | 149,094 | +0.05(+0.54%) |
Apr 11, 2006 | 8.820 | 8.844 | 8.755 | 8.827 | 110,439 | -0.04(-0.41%) |
Apr 10, 2006 | 8.861 | 8.863 | 8.803 | 8.863 | 38,106 | +0.06(+0.63%) |
Apr 07, 2006 | 8.861 | 8.863 | 8.755 | 8.808 | 50,101 | +0.00(+0.03%) |
Apr 06, 2006 | 8.825 | 8.863 | 8.683 | 8.805 | 130,503 | -0.06(-0.68%) |
Apr 05, 2006 | 8.954 | 8.954 | 8.789 | 8.865 | 24,789 | -0.10(-1.15%) |
Apr 04, 2006 | 8.923 | 9.031 | 8.736 | 8.968 | 82,344 | +0.25(+2.83%) |
Apr 03, 2006 | 8.856 | 9.095 | 8.695 | 8.722 | 67,498 | -0.17(-1.97%) |
Mar 31, 2006 | 8.822 | 8.896 | 8.552 | 8.896 | 141,454 | +0.13(+1.45%) |
Mar 30, 2006 | 8.743 | 8.856 | 8.652 | 8.770 | 70,602 | -0.01(-0.08%) |
Mar 29, 2006 | 8.805 | 8.851 | 8.597 | 8.777 | 95,655 | +0.02(+0.19%) |
Mar 28, 2006 | 8.805 | 8.894 | 8.566 | 8.760 | 75,091 | -0.09(-0.97%) |
Mar 27, 2006 | 9.059 | 9.059 | 8.805 | 8.846 | 61,412 | -0.32(-3.45%) |
Mar 24, 2006 | 9.098 | 9.186 | 9.062 | 9.162 | 132,523 | +0.04(+0.39%) |
Mar 23, 2006 | 9.208 | 9.229 | 9.026 | 9.126 | 24,213 | -0.09(-0.94%) |
Mar 22, 2006 | 9.244 | 9.253 | 9.126 | 9.213 | 52,322 | -0.06(-0.65%) |
Mar 21, 2006 | 9.316 | 9.340 | 9.217 | 9.273 | 44,972 | -0.05(-0.54%) |
Mar 20, 2006 | 9.531 | 9.541 | 9.270 | 9.323 | 95,922 | -0.17(-1.84%) |
Mar 17, 2006 | 9.582 | 9.582 | 9.469 | 9.498 | 250,388 | -0.11(-1.10%) |
Mar 16, 2006 | 9.673 | 9.673 | 9.554 | 9.603 | 121,594 | -0.01(-0.07%) |
Mar 15, 2006 | 9.665 | 9.721 | 9.577 | 9.610 | 25,677 | -0.02(-0.17%) |
Mar 14, 2006 | 9.414 | 9.653 | 9.378 | 9.627 | 109,228 | +0.23(+2.50%) |
Mar 13, 2006 | 9.270 | 9.543 | 9.270 | 9.392 | 115,830 | +0.14(+1.55%) |
Mar 10, 2006 | 9.031 | 9.249 | 9.019 | 9.249 | 39,801 | +0.35(+3.93%) |
Mar 09, 2006 | 9.058 | 9.155 | 8.832 | 8.899 | 51,824 | -0.18(-1.98%) |
Mar 08, 2006 | 8.765 | 9.102 | 8.710 | 9.079 | 84,924 | +0.25(+2.88%) |
Mar 07, 2006 | 8.813 | 8.885 | 8.722 | 8.825 | 50,251 | +0.00(+0.00%) |
Mar 06, 2006 | 8.473 | 8.885 | 8.470 | 8.825 | 55,356 | +0.27(+3.19%) |
Mar 03, 2006 | 8.480 | 8.789 | 8.358 | 8.552 | 24,541 | -0.02(-0.22%) |
Mar 02, 2006 | 8.585 | 8.597 | 8.513 | 8.571 | 32,309 | -0.05(-0.61%) |
Mar 01, 2006 | 8.578 | 8.688 | 8.566 | 8.623 | 37,563 | -0.04(-0.50%) |
Feb 28, 2006 | 8.873 | 8.863 | 8.528 | 8.667 | 120,305 | -0.21(-2.32%) |
Feb 27, 2006 | 8.516 | 8.916 | 8.516 | 8.873 | 66,605 | +0.39(+4.60%) |
Feb 24, 2006 | 8.449 | 8.554 | 8.377 | 8.482 | 55,859 | +0.10(+1.14%) |
Feb 23, 2006 | 8.314 | 8.432 | 8.310 | 8.386 | 85,182 | +0.01(+0.11%) |
Feb 22, 2006 | 8.453 | 8.494 | 8.293 | 8.377 | 40,410 | -0.03(-0.31%) |
Feb 21, 2006 | 8.480 | 8.621 | 8.314 | 8.403 | 294,634 | -0.07(-0.79%) |
Feb 17, 2006 | 8.635 | 8.635 | 8.360 | 8.470 | 105,118 | -0.10(-1.15%) |
Feb 16, 2006 | 8.681 | 8.762 | 8.453 | 8.568 | 48,147 | -0.15(-1.76%) |
Feb 15, 2006 | 8.264 | 8.803 | 8.264 | 8.722 | 59,831 | +0.40(+4.78%) |
Feb 14, 2006 | 8.312 | 8.588 | 8.259 | 8.324 | 101,853 | -0.05(-0.57%) |
Feb 13, 2006 | 8.322 | 8.432 | 8.322 | 8.372 | 112,151 | -0.04(-0.43%) |
Feb 10, 2006 | 8.393 | 8.439 | 8.312 | 8.408 | 61,974 | -0.01(-0.14%) |
Feb 09, 2006 | 8.221 | 8.681 | 8.221 | 8.420 | 87,734 | +0.17(+2.03%) |
Feb 08, 2006 | 8.264 | 8.264 | 8.171 | 8.252 | 85,035 | -0.01(-0.09%) |
Feb 07, 2006 | 8.216 | 8.310 | 8.192 | 8.259 | 62,728 | -0.02(-0.23%) |
Feb 06, 2006 | 8.281 | 8.295 | 8.159 | 8.278 | 100,851 | +0.10(+1.26%) |
Feb 03, 2006 | 8.099 | 8.204 | 8.099 | 8.175 | 45,392 | -0.00(-0.03%) |
Feb 02, 2006 | 8.094 | 8.247 | 8.046 | 8.178 | 45,985 | +0.09(+1.10%) |
Feb 01, 2006 | 8.140 | 8.144 | 8.022 | 8.089 | 40,113 | -0.05(-0.59%) |
Jan 31, 2006 | 7.960 | 8.144 | 7.946 | 8.137 | 187,030 | +0.06(+0.71%) |
Jan 30, 2006 | 8.003 | 8.144 | 7.929 | 8.080 | 31,966 | -0.03(-0.32%) |
Jan 27, 2006 | 8.135 | 8.173 | 8.027 | 8.106 | 35,632 | -0.03(-0.35%) |
Jan 26, 2006 | 7.950 | 8.156 | 7.950 | 8.135 | 123,943 | +0.23(+2.94%) |
Jan 25, 2006 | 8.343 | 8.343 | 7.869 | 7.902 | 47,402 | -0.39(-4.68%) |
Jan 24, 2006 | 8.278 | 8.463 | 8.144 | 8.290 | 92,933 | +0.15(+1.79%) |
Jan 23, 2006 | 8.029 | 8.336 | 7.917 | 8.144 | 115,986 | +0.23(+2.91%) |
Jan 20, 2006 | 7.981 | 8.130 | 7.907 | 7.914 | 67,526 | -0.03(-0.39%) |
Jan 19, 2006 | 7.886 | 8.154 | 7.723 | 7.946 | 129,899 | +0.17(+2.22%) |
Jan 18, 2006 | 7.610 | 7.878 | 7.581 | 7.773 | 74,158 | +0.12(+1.63%) |
Jan 17, 2006 | 7.311 | 7.718 | 7.306 | 7.649 | 99,270 | +0.23(+3.10%) |
Jan 13, 2006 | 7.311 | 7.538 | 7.311 | 7.419 | 66,677 | +0.11(+1.47%) |
Jan 12, 2006 | 7.471 | 7.471 | 7.308 | 7.311 | 32,005 | -0.12(-1.64%) |
Jan 11, 2006 | 7.660 | 7.660 | 7.308 | 7.433 | 84,834 | -0.15(-1.96%) |
Jan 10, 2006 | 7.596 | 7.596 | 7.375 | 7.581 | 46,812 | +0.00(+0.06%) |
Jan 09, 2006 | 7.395 | 7.577 | 7.347 | 7.577 | 52,522 | +0.18(+2.50%) |
Jan 06, 2006 | 7.426 | 7.426 | 7.296 | 7.392 | 67,471 | +0.01(+0.19%) |
Jan 05, 2006 | 7.244 | 7.423 | 7.210 | 7.378 | 61,156 | +0.12(+1.68%) |
Jan 04, 2006 | 7.208 | 7.260 | 7.162 | 7.256 | 107,748 | +0.05(+0.63%) |
Jan 03, 2006 | 7.198 | 7.215 | 7.059 | 7.210 | 75,678 | -0.05(-0.73%) |
Dec 30, 2005 | 7.282 | 7.282 | 7.162 | 7.263 | 50,449 | -0.01(-0.10%) |
Dec 29, 2005 | 7.199 | 7.328 | 7.193 | 7.270 | 47,911 | +0.05(+0.73%) |
Dec 28, 2005 | 7.236 | 7.236 | 7.177 | 7.217 | 13,637 | +0.05(+0.70%) |
Dec 27, 2005 | 7.282 | 7.351 | 7.167 | 7.167 | 65,403 | -0.08(-1.06%) |
Dec 23, 2005 | 7.335 | 7.335 | 7.244 | 7.244 | 25,112 | -0.06(-0.75%) |
Dec 22, 2005 | 7.198 | 7.301 | 7.174 | 7.299 | 40,499 | +0.11(+1.57%) |
Dec 21, 2005 | 7.263 | 7.263 | 7.177 | 7.186 | 37,828 | -0.01(-0.10%) |
Dec 20, 2005 | 7.150 | 7.234 | 7.114 | 7.193 | 52,099 | +0.02(+0.33%) |
Dec 19, 2005 | 7.378 | 7.378 | 7.169 | 7.169 | 43,644 | -0.12(-1.64%) |
Dec 16, 2005 | 7.296 | 7.440 | 7.181 | 7.289 | 203,323 | +0.05(+0.73%) |
Dec 15, 2005 | 7.229 | 7.263 | 7.035 | 7.236 | 53,825 | -0.01(-0.10%) |
Dec 14, 2005 | 7.304 | 7.373 | 7.220 | 7.244 | 44,735 | +0.03(+0.43%) |
Dec 13, 2005 | 7.270 | 7.270 | 7.213 | 7.213 | 29,876 | -0.05(-0.63%) |
Dec 12, 2005 | 7.385 | 7.385 | 7.246 | 7.258 | 97,214 | -0.07(-0.95%) |
Dec 09, 2005 | 7.363 | 7.387 | 7.241 | 7.328 | 192,435 | -0.03(-0.46%) |
Dec 08, 2005 | 7.366 | 7.644 | 7.296 | 7.361 | 113,665 | -0.03(-0.42%) |
Dec 07, 2005 | 7.486 | 7.531 | 7.325 | 7.392 | 88,425 | -0.04(-0.55%) |
Dec 06, 2005 | 7.375 | 7.498 | 7.375 | 7.433 | 81,801 | +0.03(+0.45%) |
Dec 05, 2005 | 7.641 | 7.641 | 7.399 | 7.399 | 113,701 | -0.21(-2.74%) |
Dec 02, 2005 | 7.471 | 7.637 | 7.390 | 7.608 | 92,777 | +0.21(+2.78%) |
Dec 01, 2005 | 7.471 | 7.471 | 7.390 | 7.402 | 195,867 | +0.01(+0.13%) |
Nov 30, 2005 | 7.373 | 7.438 | 7.316 | 7.392 | 127,238 | +0.06(+0.88%) |
Nov 29, 2005 | 7.452 | 7.452 | 7.189 | 7.328 | 67,785 | -0.05(-0.68%) |
Nov 28, 2005 | 7.306 | 7.392 | 7.306 | 7.378 | 62,472 | -0.04(-0.52%) |
Nov 25, 2005 | 7.526 | 7.526 | 7.390 | 7.416 | 7,288 | +0.00(+0.00%) |
Nov 23, 2005 | 7.603 | 7.608 | 7.373 | 7.416 | 25,379 | -0.14(-1.84%) |
Nov 22, 2005 | 7.395 | 7.584 | 7.359 | 7.555 | 55,217 | +0.11(+1.45%) |
Nov 21, 2005 | 7.380 | 7.450 | 7.375 | 7.447 | 72,725 | +0.02(+0.29%) |
Nov 18, 2005 | 7.450 | 7.462 | 7.306 | 7.426 | 145,540 | +0.10(+1.31%) |
Nov 17, 2005 | 7.431 | 7.431 | 7.306 | 7.330 | 215,582 | +0.00(+0.00%) |
Nov 16, 2005 | 7.404 | 7.442 | 7.286 | 7.330 | 83,053 | -0.07(-0.97%) |
Nov 15, 2005 | 7.438 | 7.486 | 7.311 | 7.402 | 41,231 | +0.02(+0.26%) |
Nov 14, 2005 | 7.431 | 7.438 | 7.344 | 7.383 | 34,797 | -0.04(-0.52%) |
Nov 11, 2005 | 7.416 | 7.486 | 7.328 | 7.421 | 95,413 | -0.00(-0.06%) |
Nov 10, 2005 | 7.440 | 7.486 | 7.368 | 7.426 | 196,476 | +0.01(+0.19%) |
Nov 09, 2005 | 7.289 | 7.486 | 7.289 | 7.411 | 89,855 | +0.04(+0.59%) |
Nov 08, 2005 | 7.522 | 7.522 | 7.316 | 7.368 | 95,082 | -0.08(-1.09%) |
Nov 07, 2005 | 7.469 | 7.536 | 7.426 | 7.450 | 150,638 | +0.01(+0.19%) |
Nov 04, 2005 | 7.581 | 7.634 | 7.392 | 7.435 | 136,536 | -0.13(-1.77%) |
Nov 03, 2005 | 7.656 | 7.816 | 7.469 | 7.569 | 83,507 | +0.02(+0.32%) |
Nov 02, 2005 | 7.318 | 7.641 | 7.318 | 7.545 | 101,272 | +0.22(+3.01%) |