Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.060 | 8.082 | 8.016 | 8.047 | 451,106 | +0.01(+0.16%) |
Oct 30, 2006 | 7.996 | 8.063 | 7.964 | 8.034 | 228,322 | +0.04(+0.51%) |
Oct 27, 2006 | 8.092 | 8.092 | 7.989 | 7.994 | 346,865 | -0.10(-1.22%) |
Oct 26, 2006 | 8.056 | 8.092 | 7.985 | 8.092 | 1,361,540 | +0.08(+0.99%) |
Oct 25, 2006 | 7.975 | 8.013 | 7.928 | 8.013 | 1,722,754 | +0.03(+0.42%) |
Oct 24, 2006 | 8.068 | 8.068 | 7.940 | 7.979 | 164,293 | -0.03(-0.40%) |
Oct 23, 2006 | 7.976 | 8.039 | 7.932 | 8.011 | 148,499 | +0.06(+0.71%) |
Oct 20, 2006 | 8.013 | 8.013 | 7.922 | 7.955 | 72,342 | -0.01(-0.12%) |
Oct 19, 2006 | 7.971 | 7.972 | 7.921 | 7.964 | 75,406 | +0.01(+0.14%) |
Oct 18, 2006 | 7.994 | 8.046 | 7.924 | 7.953 | 150,881 | -0.01(-0.17%) |
Oct 17, 2006 | 8.044 | 8.044 | 7.918 | 7.967 | 338,841 | -0.07(-0.90%) |
Oct 16, 2006 | 8.055 | 8.055 | 8.014 | 8.039 | 1,381,982 | +0.03(+0.36%) |
Oct 13, 2006 | 8.007 | 8.030 | 7.983 | 8.011 | 178,583 | +0.03(+0.32%) |
Oct 12, 2006 | 7.900 | 7.985 | 7.895 | 7.985 | 778,421 | +0.14(+1.75%) |
Oct 11, 2006 | 7.822 | 7.900 | 7.795 | 7.847 | 280,570 | -0.02(-0.30%) |
Oct 10, 2006 | 7.847 | 7.892 | 7.837 | 7.871 | 263,111 | +0.01(+0.14%) |
Oct 09, 2006 | 7.823 | 7.875 | 7.809 | 7.859 | 404,131 | +0.04(+0.55%) |
Oct 06, 2006 | 7.779 | 7.852 | 7.777 | 7.816 | 365,029 | -0.02(-0.25%) |
Oct 05, 2006 | 7.806 | 7.846 | 7.780 | 7.836 | 745,215 | +0.04(+0.58%) |
Oct 04, 2006 | 7.633 | 7.791 | 7.633 | 7.791 | 607,931 | +0.17(+2.20%) |
Oct 03, 2006 | 7.558 | 7.653 | 7.552 | 7.623 | 446,875 | +0.01(+0.18%) |
Oct 02, 2006 | 7.689 | 7.689 | 7.602 | 7.610 | 92,725 | -0.07(-0.90%) |
Sep 29, 2006 | 7.706 | 7.729 | 7.671 | 7.679 | 389,632 | -0.03(-0.44%) |
Sep 28, 2006 | 7.683 | 7.732 | 7.663 | 7.712 | 794,307 | +0.02(+0.25%) |
Sep 27, 2006 | 7.672 | 7.737 | 7.649 | 7.693 | 1,099,654 | +0.01(+0.16%) |
Sep 26, 2006 | 7.661 | 7.690 | 7.629 | 7.681 | 78,574 | +0.04(+0.51%) |
Sep 25, 2006 | 7.584 | 7.655 | 7.527 | 7.642 | 206,331 | +0.10(+1.32%) |
Sep 22, 2006 | 7.617 | 7.617 | 7.513 | 7.543 | 454,425 | -0.07(-0.86%) |
Sep 21, 2006 | 7.652 | 7.698 | 7.591 | 7.609 | 254,903 | -0.05(-0.67%) |
Sep 20, 2006 | 7.635 | 7.673 | 7.627 | 7.660 | 429,208 | +0.11(+1.44%) |
Sep 19, 2006 | 7.665 | 7.665 | 7.498 | 7.552 | 237,745 | -0.05(-0.69%) |
Sep 18, 2006 | 7.565 | 7.638 | 7.565 | 7.604 | 249,838 | +0.01(+0.16%) |
Sep 15, 2006 | 7.599 | 7.637 | 7.592 | 7.592 | 209,835 | +0.01(+0.14%) |
Sep 14, 2006 | 7.579 | 7.593 | 7.553 | 7.582 | 345,281 | +0.01(+0.14%) |
Sep 13, 2006 | 7.590 | 7.590 | 7.537 | 7.571 | 946,171 | +0.02(+0.32%) |
Sep 12, 2006 | 7.426 | 7.550 | 7.399 | 7.547 | 639,980 | +0.15(+2.05%) |
Sep 11, 2006 | 7.301 | 7.418 | 7.301 | 7.396 | 304,352 | +0.03(+0.46%) |
Sep 08, 2006 | 7.342 | 7.376 | 7.326 | 7.362 | 248,347 | +0.03(+0.42%) |
Sep 07, 2006 | 7.360 | 7.386 | 7.313 | 7.331 | 722,612 | -0.04(-0.56%) |
Sep 06, 2006 | 7.447 | 7.464 | 7.373 | 7.373 | 1,019,184 | -0.13(-1.72%) |
Sep 05, 2006 | 7.495 | 7.509 | 7.434 | 7.501 | 773,866 | +0.04(+0.50%) |
Sep 01, 2006 | 7.443 | 7.479 | 7.428 | 7.464 | 244,925 | +0.03(+0.40%) |
Aug 31, 2006 | 7.424 | 7.465 | 7.424 | 7.435 | 301,508 | -0.00(-0.05%) |
Aug 30, 2006 | 7.421 | 7.445 | 7.386 | 7.438 | 528,825 | +0.04(+0.56%) |
Aug 29, 2006 | 7.355 | 7.400 | 7.309 | 7.397 | 342,113 | +0.05(+0.66%) |
Aug 28, 2006 | 7.273 | 7.359 | 7.273 | 7.348 | 185,682 | +0.07(+0.97%) |
Aug 25, 2006 | 7.251 | 7.316 | 7.249 | 7.277 | 417,600 | +0.01(+0.17%) |
Aug 24, 2006 | 7.284 | 7.292 | 7.222 | 7.265 | 199,972 | +0.01(+0.14%) |
Aug 23, 2006 | 7.313 | 7.343 | 7.239 | 7.255 | 460,298 | -0.06(-0.83%) |
Aug 22, 2006 | 7.301 | 7.354 | 7.284 | 7.315 | 430,804 | +0.01(+0.08%) |
Aug 21, 2006 | 7.290 | 7.324 | 7.290 | 7.309 | 340,125 | -0.05(-0.67%) |
Aug 18, 2006 | 7.360 | 7.367 | 7.286 | 7.359 | 231,051 | +0.01(+0.19%) |
Aug 17, 2006 | 7.290 | 7.373 | 7.264 | 7.345 | 203,487 | +0.04(+0.56%) |
Aug 16, 2006 | 7.232 | 7.313 | 7.218 | 7.304 | 622,487 | +0.11(+1.49%) |
Aug 15, 2006 | 7.143 | 7.197 | 7.122 | 7.197 | 392,534 | +0.16(+2.24%) |
Aug 14, 2006 | 7.034 | 7.107 | 7.034 | 7.040 | 401,437 | +0.05(+0.69%) |
Aug 11, 2006 | 7.004 | 7.021 | 6.977 | 6.991 | 268,684 | -0.04(-0.63%) |
Aug 10, 2006 | 6.968 | 7.056 | 6.968 | 7.035 | 405,495 | +0.04(+0.57%) |
Aug 09, 2006 | 7.093 | 7.130 | 6.995 | 6.995 | 132,197 | -0.01(-0.10%) |
Aug 08, 2006 | 7.063 | 7.085 | 6.987 | 7.002 | 607,526 | -0.04(-0.57%) |
Aug 07, 2006 | 7.061 | 7.067 | 7.035 | 7.042 | 207,684 | -0.05(-0.66%) |
Aug 04, 2006 | 7.131 | 7.212 | 7.039 | 7.089 | 542,155 | -0.02(-0.29%) |
Aug 03, 2006 | 7.061 | 7.142 | 7.061 | 7.110 | 2,268,922 | +0.05(+0.67%) |
Aug 02, 2006 | 7.014 | 7.096 | 7.014 | 7.062 | 180,826 | +0.06(+0.81%) |
Aug 01, 2006 | 7.078 | 7.078 | 6.976 | 7.005 | 450,366 | -0.10(-1.42%) |
Jul 31, 2006 | 7.095 | 7.126 | 7.083 | 7.106 | 133,850 | -0.01(-0.10%) |
Jul 28, 2006 | 7.053 | 7.113 | 7.026 | 7.113 | 261,805 | +0.14(+1.99%) |
Jul 27, 2006 | 7.072 | 7.104 | 6.975 | 6.975 | 756,118 | -0.06(-0.87%) |
Jul 26, 2006 | 7.019 | 7.080 | 6.981 | 7.036 | 626,325 | -0.00(-0.05%) |
Jul 25, 2006 | 6.997 | 7.070 | 6.982 | 7.040 | 416,479 | +0.03(+0.49%) |
Jul 24, 2006 | 6.918 | 7.005 | 6.888 | 7.005 | 474,704 | +0.15(+2.20%) |
Jul 21, 2006 | 6.918 | 6.918 | 6.846 | 6.854 | 276,847 | -0.08(-1.11%) |
Jul 20, 2006 | 7.085 | 7.085 | 6.928 | 6.931 | 444,100 | -0.14(-1.94%) |
Jul 19, 2006 | 6.931 | 7.088 | 6.929 | 7.069 | 731,873 | +0.13(+1.86%) |
Jul 18, 2006 | 6.948 | 6.967 | 6.838 | 6.939 | 383,632 | +0.02(+0.35%) |
Jul 17, 2006 | 6.940 | 6.965 | 6.892 | 6.915 | 1,009,102 | -0.01(-0.11%) |
Jul 14, 2006 | 6.960 | 6.988 | 6.879 | 6.923 | 1,655,141 | -0.06(-0.84%) |
Jul 13, 2006 | 7.075 | 7.092 | 6.976 | 6.982 | 1,580,556 | -0.12(-1.74%) |
Jul 12, 2006 | 7.215 | 7.215 | 7.098 | 7.105 | 132,960 | -0.12(-1.65%) |
Jul 11, 2006 | 7.162 | 7.233 | 7.124 | 7.225 | 707,963 | +0.03(+0.43%) |
Jul 10, 2006 | 7.255 | 7.275 | 7.167 | 7.194 | 324,701 | -0.04(-0.55%) |
Jul 07, 2006 | 7.291 | 7.317 | 7.223 | 7.233 | 321,614 | -0.09(-1.21%) |
Jul 06, 2006 | 7.313 | 7.369 | 7.310 | 7.322 | 205,083 | -0.00(-0.01%) |
Jul 05, 2006 | 7.533 | 7.533 | 7.296 | 7.322 | 425,693 | -0.12(-1.58%) |
Jul 03, 2006 | 7.425 | 7.440 | 7.401 | 7.440 | 65,173 | +0.06(+0.83%) |
Jun 30, 2006 | 7.458 | 7.458 | 7.364 | 7.379 | 532,987 | -0.01(-0.19%) |
Jun 29, 2006 | 7.226 | 7.392 | 7.195 | 7.392 | 763,078 | +0.22(+3.06%) |
Jun 28, 2006 | 7.160 | 7.180 | 7.107 | 7.173 | 423,936 | +0.04(+0.52%) |
Jun 27, 2006 | 7.201 | 7.255 | 7.130 | 7.136 | 544,260 | -0.11(-1.55%) |
Jun 26, 2006 | 7.205 | 7.253 | 7.205 | 7.248 | 146,834 | +0.04(+0.50%) |
Jun 23, 2006 | 7.255 | 7.261 | 7.174 | 7.212 | 2,042,068 | +0.00(+0.02%) |
Jun 22, 2006 | 7.244 | 7.270 | 7.181 | 7.210 | 322,308 | -0.06(-0.86%) |
Jun 21, 2006 | 7.181 | 7.311 | 7.181 | 7.272 | 744,429 | +0.12(+1.62%) |
Jun 20, 2006 | 7.200 | 7.219 | 7.150 | 7.156 | 614,058 | -0.01(-0.20%) |
Jun 19, 2006 | 7.264 | 7.265 | 7.147 | 7.171 | 391,852 | -0.05(-0.75%) |
Jun 16, 2006 | 7.351 | 7.351 | 7.215 | 7.226 | 378,429 | -0.06(-0.84%) |
Jun 15, 2006 | 7.169 | 7.311 | 7.141 | 7.287 | 778,571 | +0.19(+2.69%) |
Jun 14, 2006 | 7.024 | 7.107 | 7.014 | 7.096 | 299,739 | +0.05(+0.75%) |
Jun 13, 2006 | 7.093 | 7.164 | 7.008 | 7.043 | 719,883 | -0.07(-0.96%) |
Jun 12, 2006 | 7.224 | 7.256 | 7.111 | 7.111 | 361,768 | -0.15(-2.01%) |
Jun 09, 2006 | 7.350 | 7.354 | 7.258 | 7.258 | 291,819 | -0.03(-0.37%) |
Jun 08, 2006 | 7.263 | 7.305 | 7.130 | 7.284 | 507,354 | -0.03(-0.47%) |
Jun 07, 2006 | 7.317 | 7.418 | 7.312 | 7.319 | 346,622 | -0.04(-0.56%) |
Jun 06, 2006 | 7.416 | 7.416 | 7.290 | 7.360 | 351,860 | -0.02(-0.29%) |
Jun 05, 2006 | 7.549 | 7.549 | 7.377 | 7.382 | 198,874 | -0.17(-2.22%) |
Jun 02, 2006 | 7.560 | 7.648 | 7.496 | 7.550 | 427,497 | +0.01(+0.17%) |
Jun 01, 2006 | 7.437 | 7.539 | 7.420 | 7.537 | 164,559 | +0.14(+1.92%) |
May 31, 2006 | 7.370 | 7.417 | 7.361 | 7.395 | 220,541 | +0.03(+0.47%) |
May 30, 2006 | 7.506 | 7.506 | 7.356 | 7.360 | 227,570 | -0.14(-1.91%) |
May 26, 2006 | 7.503 | 7.511 | 7.462 | 7.504 | 725,503 | +0.03(+0.44%) |
May 25, 2006 | 7.460 | 7.471 | 7.387 | 7.471 | 329,546 | +0.09(+1.22%) |
May 24, 2006 | 7.295 | 7.395 | 7.240 | 7.381 | 294,386 | +0.03(+0.47%) |
May 23, 2006 | 7.611 | 7.639 | 7.347 | 7.347 | 521,402 | -0.04(-0.59%) |
May 22, 2006 | 7.437 | 7.516 | 7.329 | 7.390 | 287,403 | -0.06(-0.84%) |
May 19, 2006 | 7.459 | 7.462 | 7.341 | 7.452 | 293,346 | +0.04(+0.54%) |
May 18, 2006 | 7.501 | 7.511 | 7.402 | 7.412 | 371,052 | -0.04(-0.57%) |
May 17, 2006 | 7.503 | 7.545 | 7.443 | 7.455 | 906,919 | -0.10(-1.35%) |
May 16, 2006 | 7.590 | 7.616 | 7.554 | 7.557 | 11,868,073 | -0.04(-0.55%) |
May 15, 2006 | 7.545 | 7.620 | 7.537 | 7.598 | 633,702 | -0.03(-0.34%) |
May 12, 2006 | 7.612 | 7.687 | 7.601 | 7.624 | 610,983 | -0.09(-1.15%) |
May 11, 2006 | 7.861 | 7.862 | 7.710 | 7.713 | 387,355 | -0.16(-2.09%) |
May 10, 2006 | 7.936 | 7.936 | 7.865 | 7.878 | 310,330 | -0.06(-0.82%) |
May 09, 2006 | 7.947 | 7.962 | 7.936 | 7.943 | 120,890 | -0.02(-0.26%) |
May 08, 2006 | 7.978 | 7.978 | 7.947 | 7.963 | 194,920 | +0.01(+0.07%) |
May 05, 2006 | 7.937 | 7.961 | 7.927 | 7.958 | 131,480 | +0.07(+0.85%) |
May 04, 2006 | 7.808 | 7.905 | 7.808 | 7.891 | 96,922 | +0.06(+0.74%) |
May 03, 2006 | 7.870 | 7.870 | 7.796 | 7.833 | 62,537 | -0.01(-0.11%) |
May 02, 2006 | 7.824 | 7.857 | 7.821 | 7.841 | 103,431 | +0.02(+0.23%) |
May 01, 2006 | 7.914 | 7.927 | 7.806 | 7.823 | 115,987 | -0.06(-0.77%) |
Apr 28, 2006 | 7.927 | 8.000 | 7.874 | 7.884 | 476,346 | -0.08(-1.06%) |
Apr 27, 2006 | 7.866 | 8.023 | 7.866 | 7.968 | 462,761 | +0.04(+0.50%) |
Apr 26, 2006 | 7.925 | 7.945 | 7.917 | 7.929 | 119,780 | +0.02(+0.24%) |
Apr 25, 2006 | 7.909 | 7.932 | 7.890 | 7.910 | 3,204,121 | -0.01(-0.19%) |
Apr 24, 2006 | 7.956 | 7.956 | 7.902 | 7.924 | 65,069 | -0.01(-0.17%) |
Apr 21, 2006 | 8.074 | 8.074 | 7.921 | 7.938 | 76,169 | -0.08(-0.96%) |
Apr 20, 2006 | 8.051 | 8.066 | 8.009 | 8.015 | 157,980 | -0.03(-0.35%) |
Apr 19, 2006 | 8.041 | 8.049 | 7.991 | 8.044 | 475,594 | +0.04(+0.49%) |
Apr 18, 2006 | 7.847 | 8.005 | 7.847 | 8.005 | 331,465 | +0.16(+2.08%) |
Apr 17, 2006 | 7.913 | 7.913 | 7.801 | 7.841 | 202,285 | -0.05(-0.68%) |
Apr 13, 2006 | 7.870 | 7.917 | 7.847 | 7.895 | 211,534 | +0.04(+0.45%) |
Apr 12, 2006 | 7.837 | 7.868 | 7.840 | 7.859 | 60,283 | +0.02(+0.29%) |
Apr 11, 2006 | 7.956 | 7.956 | 7.825 | 7.837 | 351,328 | -0.07(-0.93%) |
Apr 10, 2006 | 7.949 | 7.954 | 7.902 | 7.911 | 189,995 | -0.03(-0.44%) |
Apr 07, 2006 | 8.077 | 8.107 | 7.936 | 7.945 | 283,460 | -0.07(-0.93%) |
Apr 06, 2006 | 8.032 | 8.032 | 7.971 | 8.020 | 2,055,665 | +0.01(+0.09%) |
Apr 05, 2006 | 7.962 | 8.023 | 7.957 | 8.013 | 1,308,587 | +0.05(+0.60%) |
Apr 04, 2006 | 7.951 | 7.999 | 7.930 | 7.965 | 574,101 | +0.03(+0.37%) |
Apr 03, 2006 | 8.009 | 8.011 | 7.924 | 7.936 | 558,307 | -0.02(-0.28%) |
Mar 31, 2006 | 7.940 | 7.982 | 7.936 | 7.958 | 149,413 | +0.00(+0.06%) |
Mar 30, 2006 | 8.013 | 8.013 | 7.919 | 7.953 | 334,714 | +0.02(+0.24%) |
Mar 29, 2006 | 7.845 | 7.963 | 7.841 | 7.934 | 273,679 | +0.11(+1.39%) |
Mar 28, 2006 | 7.840 | 7.898 | 7.812 | 7.825 | 904,999 | -0.04(-0.45%) |
Mar 27, 2006 | 7.871 | 7.876 | 7.843 | 7.861 | 214,332 | +0.01(+0.07%) |
Mar 24, 2006 | 7.829 | 7.859 | 7.816 | 7.855 | 323,973 | +0.05(+0.65%) |
Mar 23, 2006 | 7.785 | 7.815 | 7.785 | 7.804 | 221,986 | -0.02(-0.27%) |
Mar 22, 2006 | 7.782 | 7.831 | 7.735 | 7.825 | 430,098 | +0.04(+0.53%) |
Mar 21, 2006 | 7.835 | 7.916 | 7.782 | 7.783 | 8,539,708 | -0.07(-0.90%) |
Mar 20, 2006 | 7.849 | 7.866 | 7.833 | 7.854 | 269,679 | +0.03(+0.35%) |
Mar 17, 2006 | 7.796 | 7.848 | 7.796 | 7.827 | 74,111 | +0.00(+0.01%) |
Mar 16, 2006 | 7.884 | 7.906 | 7.826 | 7.826 | 268,615 | -0.03(-0.44%) |
Mar 15, 2006 | 7.825 | 7.862 | 7.797 | 7.860 | 1,263,647 | +0.06(+0.77%) |
Mar 14, 2006 | 7.719 | 7.806 | 7.694 | 7.801 | 2,711,647 | +0.10(+1.25%) |
Mar 13, 2006 | 7.729 | 7.758 | 7.694 | 7.705 | 11,419,012 | +0.01(+0.08%) |
Mar 10, 2006 | 7.612 | 7.707 | 7.610 | 7.699 | 4,431,626 | +0.04(+0.49%) |
Mar 09, 2006 | 7.700 | 7.750 | 7.661 | 7.661 | 102,460 | -0.05(-0.68%) |
Mar 08, 2006 | 7.664 | 7.737 | 7.655 | 7.714 | 3,905,021 | -0.01(-0.07%) |
Mar 07, 2006 | 7.752 | 7.752 | 7.685 | 7.719 | 1,990,179 | -0.06(-0.73%) |
Mar 06, 2006 | 7.869 | 7.869 | 7.750 | 7.776 | 404,813 | -0.06(-0.72%) |
Mar 03, 2006 | 7.845 | 7.900 | 7.830 | 7.833 | 209,754 | -0.02(-0.30%) |
Mar 02, 2006 | 7.868 | 7.876 | 7.822 | 7.856 | 125,144 | -0.01(-0.15%) |
Mar 01, 2006 | 7.789 | 7.872 | 7.789 | 7.868 | 181,046 | +0.10(+1.26%) |
Feb 28, 2006 | 7.846 | 7.846 | 7.742 | 7.770 | 298,144 | -0.08(-0.96%) |
Feb 27, 2006 | 7.767 | 7.868 | 7.767 | 7.846 | 165,507 | +0.09(+1.11%) |
Feb 24, 2006 | 7.715 | 7.774 | 7.715 | 7.759 | 77,683 | +0.01(+0.12%) |
Feb 23, 2006 | 7.767 | 7.795 | 7.732 | 7.750 | 246,775 | -0.02(-0.22%) |
Feb 22, 2006 | 7.675 | 7.771 | 7.675 | 7.767 | 274,211 | +0.08(+1.01%) |
Feb 21, 2006 | 7.747 | 7.756 | 7.676 | 7.689 | 111,571 | -0.08(-1.01%) |
Feb 17, 2006 | 7.827 | 7.827 | 7.756 | 7.767 | 178,051 | -0.03(-0.38%) |
Feb 16, 2006 | 7.765 | 7.797 | 7.757 | 7.797 | 102,900 | +0.06(+0.77%) |
Feb 15, 2006 | 7.648 | 7.745 | 7.648 | 7.738 | 200,782 | +0.05(+0.68%) |
Feb 14, 2006 | 7.597 | 7.696 | 7.597 | 7.686 | 1,021,889 | +0.07(+0.89%) |
Feb 13, 2006 | 7.697 | 7.697 | 7.590 | 7.617 | 211,685 | -0.07(-0.90%) |
Feb 10, 2006 | 7.641 | 7.690 | 7.592 | 7.687 | 231,652 | +0.03(+0.34%) |
Feb 09, 2006 | 7.711 | 7.752 | 7.659 | 7.661 | 320,516 | -0.04(-0.58%) |
Feb 08, 2006 | 7.624 | 7.706 | 7.624 | 7.706 | 261,701 | +0.09(+1.14%) |
Feb 07, 2006 | 7.622 | 7.682 | 7.610 | 7.619 | 82,354 | -0.05(-0.63%) |
Feb 06, 2006 | 7.707 | 7.713 | 7.646 | 7.667 | 132,428 | -0.02(-0.23%) |
Feb 03, 2006 | 7.698 | 7.718 | 7.666 | 7.685 | 319,186 | -0.07(-0.86%) |
Feb 02, 2006 | 7.827 | 7.837 | 7.737 | 7.751 | 124,821 | -0.10(-1.25%) |
Feb 01, 2006 | 7.810 | 7.852 | 7.772 | 7.849 | 94,274 | +0.03(+0.38%) |
Jan 31, 2006 | 7.871 | 7.871 | 7.790 | 7.820 | 341,431 | -0.02(-0.20%) |
Jan 30, 2006 | 7.809 | 7.860 | 7.809 | 7.835 | 116,751 | +0.02(+0.20%) |
Jan 27, 2006 | 7.787 | 7.874 | 7.751 | 7.820 | 239,283 | +0.06(+0.77%) |
Jan 26, 2006 | 7.738 | 7.760 | 7.709 | 7.760 | 204,886 | +0.10(+1.26%) |
Jan 25, 2006 | 7.748 | 7.748 | 7.663 | 7.663 | 126,324 | -0.03(-0.39%) |
Jan 24, 2006 | 7.687 | 7.706 | 7.663 | 7.693 | 181,982 | +0.06(+0.77%) |
Jan 23, 2006 | 7.645 | 7.661 | 7.611 | 7.634 | 210,702 | -0.01(-0.11%) |
Jan 20, 2006 | 7.843 | 7.843 | 7.622 | 7.642 | 426,642 | -0.17(-2.22%) |
Jan 19, 2006 | 7.754 | 7.849 | 7.754 | 7.816 | 945,605 | +0.07(+0.89%) |
Jan 18, 2006 | 7.702 | 7.758 | 7.687 | 7.747 | 304,202 | -0.07(-0.94%) |
Jan 17, 2006 | 7.871 | 7.871 | 7.795 | 7.821 | 395,193 | -0.05(-0.67%) |
Jan 13, 2006 | 7.842 | 7.883 | 7.842 | 7.873 | 633,031 | -0.00(-0.03%) |
Jan 12, 2006 | 7.891 | 7.919 | 7.863 | 7.876 | 1,600,153 | -0.04(-0.49%) |
Jan 11, 2006 | 7.889 | 7.924 | 7.873 | 7.915 | 102,634 | +0.03(+0.43%) |
Jan 10, 2006 | 7.892 | 7.892 | 7.823 | 7.881 | 195,116 | +0.00(+0.03%) |
Jan 09, 2006 | 7.843 | 7.891 | 7.843 | 7.879 | 145,008 | +0.05(+0.65%) |
Jan 06, 2006 | 7.818 | 7.837 | 7.756 | 7.827 | 311,428 | +0.10(+1.31%) |
Jan 05, 2006 | 7.700 | 7.737 | 7.698 | 7.726 | 188,052 | +0.04(+0.47%) |
Jan 04, 2006 | 7.633 | 7.698 | 7.633 | 7.690 | 146,187 | +0.08(+1.03%) |
Jan 03, 2006 | 7.527 | 7.638 | 7.428 | 7.611 | 632,141 | +0.12(+1.59%) |
Dec 30, 2005 | 7.526 | 7.526 | 7.473 | 7.492 | 234,739 | -0.04(-0.59%) |
Dec 29, 2005 | 7.594 | 7.594 | 7.528 | 7.536 | 161,518 | -0.06(-0.77%) |
Dec 28, 2005 | 7.567 | 7.595 | 7.562 | 7.595 | 138,741 | +0.02(+0.32%) |
Dec 27, 2005 | 7.689 | 7.689 | 7.562 | 7.571 | 650,929 | -0.07(-0.92%) |
Dec 23, 2005 | 7.648 | 7.648 | 7.629 | 7.641 | 49,449 | +0.01(+0.16%) |
Dec 22, 2005 | 7.595 | 7.637 | 7.584 | 7.629 | 186,144 | +0.05(+0.68%) |
Dec 21, 2005 | 7.589 | 7.612 | 7.564 | 7.577 | 97,119 | +0.03(+0.42%) |
Dec 20, 2005 | 7.534 | 7.576 | 7.515 | 7.545 | 298,467 | -0.00(-0.02%) |
Dec 19, 2005 | 7.701 | 7.701 | 7.546 | 7.546 | 291,415 | -0.11(-1.38%) |
Dec 16, 2005 | 7.783 | 7.783 | 7.611 | 7.652 | 1,083,074 | -0.07(-0.86%) |
Dec 15, 2005 | 7.749 | 7.749 | 7.684 | 7.719 | 283,842 | -0.01(-0.18%) |
Dec 14, 2005 | 7.781 | 7.781 | 7.718 | 7.732 | 195,244 | -0.01(-0.09%) |
Dec 13, 2005 | 7.761 | 7.765 | 7.709 | 7.739 | 1,223,319 | +0.02(+0.24%) |
Dec 12, 2005 | 7.745 | 7.749 | 7.712 | 7.721 | 126,624 | +0.01(+0.07%) |
Dec 09, 2005 | 7.664 | 7.721 | 7.657 | 7.716 | 77,082 | +0.04(+0.53%) |
Dec 08, 2005 | 7.715 | 7.732 | 7.641 | 7.675 | 101,547 | -0.02(-0.27%) |
Dec 07, 2005 | 7.712 | 7.716 | 7.683 | 7.696 | 117,548 | -0.04(-0.49%) |
Dec 06, 2005 | 7.744 | 7.784 | 7.730 | 7.734 | 147,967 | +0.01(+0.13%) |
Dec 05, 2005 | 7.827 | 7.827 | 7.699 | 7.724 | 606,416 | -0.05(-0.65%) |
Dec 02, 2005 | 7.784 | 7.784 | 7.733 | 7.774 | 154,430 | +0.02(+0.26%) |
Dec 01, 2005 | 7.672 | 7.759 | 7.672 | 7.754 | 84,690 | +0.13(+1.68%) |
Nov 30, 2005 | 7.647 | 7.667 | 7.626 | 7.626 | 106,935 | -0.01(-0.07%) |
Nov 29, 2005 | 7.729 | 7.729 | 7.569 | 7.631 | 1,741,484 | -0.02(-0.27%) |
Nov 28, 2005 | 7.786 | 7.786 | 7.652 | 7.652 | 263,331 | -0.09(-1.12%) |
Nov 25, 2005 | 7.703 | 7.743 | 7.613 | 7.738 | 51,808 | +0.02(+0.21%) |
Nov 23, 2005 | 7.725 | 7.763 | 7.700 | 7.722 | 149,979 | +0.02(+0.28%) |
Nov 22, 2005 | 7.660 | 7.716 | 7.647 | 7.700 | 156,303 | +0.04(+0.46%) |
Nov 21, 2005 | 7.647 | 7.665 | 7.589 | 7.665 | 145,690 | +0.04(+0.58%) |
Nov 18, 2005 | 7.624 | 7.638 | 7.587 | 7.621 | 430,041 | +0.04(+0.48%) |
Nov 17, 2005 | 7.503 | 7.584 | 7.503 | 7.584 | 225,235 | +0.11(+1.45%) |
Nov 16, 2005 | 7.499 | 7.499 | 7.447 | 7.476 | 177,462 | +0.01(+0.07%) |
Nov 15, 2005 | 7.527 | 7.539 | 7.457 | 7.471 | 244,034 | -0.06(-0.74%) |
Nov 14, 2005 | 7.559 | 7.559 | 7.506 | 7.527 | 1,454,613 | -0.01(-0.07%) |
Nov 11, 2005 | 7.533 | 7.541 | 7.517 | 7.532 | 80,574 | +0.03(+0.37%) |
Nov 10, 2005 | 7.439 | 7.504 | 7.395 | 7.504 | 292,004 | +0.07(+0.90%) |
Nov 09, 2005 | 7.481 | 7.481 | 7.401 | 7.437 | 810,378 | +0.01(+0.16%) |
Nov 08, 2005 | 7.467 | 7.467 | 7.402 | 7.425 | 126,266 | -0.01(-0.19%) |
Nov 07, 2005 | 7.438 | 7.456 | 7.405 | 7.439 | 340,448 | +0.03(+0.47%) |
Nov 04, 2005 | 7.411 | 7.417 | 7.369 | 7.405 | 217,743 | +0.02(+0.33%) |
Nov 03, 2005 | 7.413 | 7.414 | 7.360 | 7.380 | 325,198 | +0.06(+0.83%) |
Nov 02, 2005 | 7.219 | 7.324 | 7.219 | 7.320 | 457,049 | +0.10(+1.43%) |