Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.722 | 9.085 | 8.695 | 9.037 | 169,784 | +0.31(+3.50%) |
Nov 29, 2006 | 8.639 | 8.741 | 8.607 | 8.731 | 68,923 | +0.15(+1.75%) |
Nov 28, 2006 | 8.504 | 8.605 | 8.458 | 8.581 | 126,094 | +0.05(+0.60%) |
Nov 27, 2006 | 8.845 | 8.912 | 8.516 | 8.530 | 145,876 | -0.37(-4.19%) |
Nov 24, 2006 | 8.974 | 9.005 | 8.775 | 8.903 | 51,642 | -0.16(-1.76%) |
Nov 22, 2006 | 9.165 | 9.165 | 9.044 | 9.063 | 71,642 | +0.01(+0.08%) |
Nov 21, 2006 | 9.107 | 9.184 | 9.000 | 9.056 | 117,489 | -0.06(-0.69%) |
Nov 20, 2006 | 9.184 | 9.281 | 9.117 | 9.119 | 75,087 | -0.10(-1.13%) |
Nov 17, 2006 | 9.073 | 9.233 | 9.061 | 9.223 | 153,287 | +0.14(+1.55%) |
Nov 16, 2006 | 9.170 | 9.170 | 9.000 | 9.083 | 63,329 | -0.02(-0.24%) |
Nov 15, 2006 | 8.908 | 9.104 | 8.722 | 9.104 | 143,270 | +0.22(+2.51%) |
Nov 14, 2006 | 8.821 | 8.894 | 8.724 | 8.882 | 168,804 | +0.09(+1.08%) |
Nov 13, 2006 | 8.913 | 8.991 | 8.777 | 8.787 | 175,384 | -0.12(-1.31%) |
Nov 10, 2006 | 8.843 | 8.930 | 8.775 | 8.903 | 59,487 | +0.07(+0.82%) |
Nov 09, 2006 | 9.027 | 9.027 | 8.787 | 8.831 | 66,901 | -0.15(-1.70%) |
Nov 08, 2006 | 8.981 | 9.046 | 8.937 | 8.983 | 65,346 | -0.09(-0.96%) |
Nov 07, 2006 | 8.998 | 9.204 | 8.906 | 9.071 | 103,339 | +0.09(+1.03%) |
Nov 06, 2006 | 8.915 | 9.017 | 8.831 | 8.978 | 114,726 | +0.13(+1.42%) |
Nov 03, 2006 | 8.809 | 8.930 | 8.756 | 8.852 | 68,021 | +0.04(+0.47%) |
Nov 02, 2006 | 8.821 | 8.869 | 8.748 | 8.811 | 115,687 | -0.08(-0.95%) |
Nov 01, 2006 | 9.204 | 9.204 | 8.882 | 8.896 | 151,336 | -0.29(-3.19%) |
Oct 31, 2006 | 9.131 | 9.197 | 9.037 | 9.189 | 189,500 | +0.11(+1.17%) |
Oct 30, 2006 | 8.983 | 9.085 | 8.915 | 9.083 | 95,888 | +0.03(+0.35%) |
Oct 27, 2006 | 9.037 | 9.121 | 9.005 | 9.051 | 102,065 | -0.04(-0.48%) |
Oct 26, 2006 | 9.112 | 9.112 | 8.976 | 9.095 | 112,192 | +0.01(+0.11%) |
Oct 25, 2006 | 9.199 | 9.199 | 9.056 | 9.085 | 108,224 | -0.03(-0.35%) |
Oct 24, 2006 | 9.039 | 9.133 | 8.940 | 9.117 | 142,968 | +0.04(+0.48%) |
Oct 23, 2006 | 9.032 | 9.119 | 8.874 | 9.073 | 61,504 | +0.04(+0.40%) |
Oct 20, 2006 | 8.959 | 9.061 | 8.845 | 9.037 | 201,960 | +0.14(+1.58%) |
Oct 19, 2006 | 9.131 | 9.146 | 8.896 | 8.896 | 735,454 | -0.14(-1.56%) |
Oct 18, 2006 | 8.862 | 9.037 | 8.843 | 9.037 | 298,035 | +0.09(+0.97%) |
Oct 17, 2006 | 8.588 | 8.949 | 8.588 | 8.949 | 185,953 | +0.07(+0.78%) |
Oct 16, 2006 | 8.816 | 8.894 | 8.651 | 8.880 | 191,955 | +0.09(+1.00%) |
Oct 13, 2006 | 8.702 | 8.814 | 8.659 | 8.792 | 122,621 | +0.07(+0.81%) |
Oct 12, 2006 | 8.147 | 8.722 | 8.147 | 8.722 | 122,822 | +0.54(+6.60%) |
Oct 11, 2006 | 8.271 | 8.271 | 8.077 | 8.181 | 115,381 | -0.11(-1.37%) |
Oct 10, 2006 | 8.252 | 8.319 | 8.237 | 8.295 | 59,352 | +0.02(+0.26%) |
Oct 09, 2006 | 8.358 | 8.438 | 8.215 | 8.273 | 64,099 | -0.12(-1.47%) |
Oct 06, 2006 | 8.426 | 8.428 | 8.322 | 8.397 | 50,995 | -0.09(-1.06%) |
Oct 05, 2006 | 8.479 | 8.528 | 8.336 | 8.487 | 103,884 | +0.01(+0.09%) |
Oct 04, 2006 | 8.133 | 8.479 | 8.133 | 8.479 | 118,185 | +0.30(+3.64%) |
Oct 03, 2006 | 8.082 | 8.230 | 8.080 | 8.181 | 92,074 | +0.07(+0.81%) |
Oct 02, 2006 | 8.288 | 8.288 | 8.082 | 8.116 | 211,569 | -0.12(-1.50%) |
Sep 29, 2006 | 8.257 | 8.298 | 8.235 | 8.240 | 93,210 | -0.02(-0.21%) |
Sep 28, 2006 | 8.332 | 8.344 | 8.213 | 8.257 | 132,767 | -0.03(-0.38%) |
Sep 27, 2006 | 8.131 | 8.332 | 8.131 | 8.288 | 97,346 | +0.11(+1.36%) |
Sep 26, 2006 | 8.060 | 8.177 | 8.041 | 8.177 | 93,194 | +0.10(+1.20%) |
Sep 25, 2006 | 7.881 | 8.082 | 7.791 | 8.080 | 110,205 | +0.22(+2.80%) |
Sep 22, 2006 | 7.845 | 7.985 | 7.639 | 7.859 | 173,655 | -0.01(-0.15%) |
Sep 21, 2006 | 8.000 | 8.099 | 7.840 | 7.871 | 115,722 | -0.15(-1.87%) |
Sep 20, 2006 | 8.036 | 8.048 | 7.915 | 8.021 | 62,476 | +0.08(+0.94%) |
Sep 19, 2006 | 8.283 | 8.283 | 7.791 | 7.946 | 90,830 | -0.33(-4.01%) |
Sep 18, 2006 | 8.286 | 8.416 | 8.179 | 8.278 | 66,964 | +0.06(+0.71%) |
Sep 15, 2006 | 8.201 | 8.237 | 8.046 | 8.220 | 194,709 | +0.08(+1.04%) |
Sep 14, 2006 | 8.201 | 8.220 | 7.973 | 8.135 | 128,466 | -0.11(-1.32%) |
Sep 13, 2006 | 8.012 | 8.273 | 7.995 | 8.244 | 93,582 | +0.21(+2.62%) |
Sep 12, 2006 | 7.496 | 8.048 | 7.496 | 8.034 | 111,702 | +0.56(+7.49%) |
Sep 11, 2006 | 7.423 | 7.631 | 7.423 | 7.474 | 102,013 | +0.01(+0.10%) |
Sep 08, 2006 | 7.450 | 7.508 | 7.331 | 7.467 | 35,492 | +0.02(+0.23%) |
Sep 07, 2006 | 7.459 | 7.464 | 7.348 | 7.450 | 54,209 | -0.05(-0.71%) |
Sep 06, 2006 | 7.539 | 7.614 | 7.459 | 7.503 | 41,185 | -0.11(-1.46%) |
Sep 05, 2006 | 7.680 | 7.680 | 7.462 | 7.614 | 120,711 | -0.07(-0.85%) |
Sep 01, 2006 | 7.825 | 7.825 | 7.668 | 7.680 | 159,206 | -0.13(-1.64%) |
Aug 31, 2006 | 7.968 | 7.995 | 7.731 | 7.808 | 68,150 | -0.13(-1.62%) |
Aug 30, 2006 | 7.656 | 8.036 | 7.656 | 7.937 | 114,724 | +0.18(+2.34%) |
Aug 29, 2006 | 7.716 | 7.794 | 7.680 | 7.755 | 115,538 | +0.06(+0.82%) |
Aug 28, 2006 | 7.692 | 7.753 | 7.670 | 7.692 | 90,824 | +0.01(+0.13%) |
Aug 25, 2006 | 7.709 | 7.862 | 7.680 | 7.682 | 32,737 | -0.01(-0.19%) |
Aug 24, 2006 | 7.680 | 7.740 | 7.583 | 7.697 | 126,377 | +0.02(+0.25%) |
Aug 23, 2006 | 8.025 | 8.070 | 7.661 | 7.678 | 86,499 | -0.41(-5.03%) |
Aug 22, 2006 | 7.997 | 8.092 | 7.992 | 8.085 | 47,712 | +0.05(+0.63%) |
Aug 21, 2006 | 7.939 | 8.072 | 7.939 | 8.034 | 105,541 | -0.00(-0.06%) |
Aug 18, 2006 | 8.012 | 8.055 | 7.859 | 8.038 | 160,719 | +0.05(+0.58%) |
Aug 17, 2006 | 8.138 | 8.177 | 7.932 | 7.992 | 109,231 | -0.03(-0.42%) |
Aug 16, 2006 | 7.619 | 8.058 | 7.595 | 8.026 | 442,008 | +0.50(+6.70%) |
Aug 15, 2006 | 7.455 | 7.559 | 7.411 | 7.522 | 48,929 | +0.18(+2.41%) |
Aug 14, 2006 | 7.278 | 7.346 | 7.246 | 7.346 | 65,288 | +0.17(+2.33%) |
Aug 11, 2006 | 7.275 | 7.484 | 7.166 | 7.178 | 79,008 | -0.16(-2.15%) |
Aug 10, 2006 | 7.292 | 7.426 | 7.292 | 7.336 | 34,457 | +0.05(+0.63%) |
Aug 09, 2006 | 7.493 | 7.631 | 7.268 | 7.290 | 74,259 | -0.17(-2.34%) |
Aug 08, 2006 | 7.409 | 7.576 | 7.409 | 7.464 | 167,525 | +0.05(+0.62%) |
Aug 07, 2006 | 7.435 | 7.510 | 7.394 | 7.418 | 66,001 | -0.09(-1.23%) |
Aug 04, 2006 | 7.593 | 7.716 | 7.455 | 7.510 | 103,117 | -0.00(-0.06%) |
Aug 03, 2006 | 7.430 | 7.554 | 7.411 | 7.515 | 192,695 | -0.00(-0.03%) |
Aug 02, 2006 | 7.360 | 7.518 | 7.333 | 7.518 | 170,576 | +0.23(+3.09%) |
Aug 01, 2006 | 7.428 | 7.462 | 7.273 | 7.292 | 82,624 | -0.22(-2.93%) |
Jul 31, 2006 | 7.418 | 7.619 | 7.406 | 7.513 | 93,477 | -0.05(-0.70%) |
Jul 28, 2006 | 7.389 | 7.595 | 7.389 | 7.566 | 113,372 | +0.23(+3.17%) |
Jul 27, 2006 | 7.585 | 7.682 | 7.329 | 7.333 | 147,137 | -0.24(-3.17%) |
Jul 26, 2006 | 7.745 | 7.852 | 7.547 | 7.573 | 179,085 | -0.25(-3.16%) |
Jul 25, 2006 | 7.704 | 7.922 | 7.661 | 7.820 | 269,811 | +0.09(+1.19%) |
Jul 24, 2006 | 7.510 | 7.740 | 7.520 | 7.728 | 382,895 | +0.22(+2.90%) |
Jul 21, 2006 | 7.304 | 7.554 | 7.304 | 7.510 | 298,732 | +0.15(+1.97%) |
Jul 20, 2006 | 7.614 | 7.622 | 7.341 | 7.365 | 70,318 | -0.21(-2.78%) |
Jul 19, 2006 | 7.519 | 7.740 | 7.481 | 7.576 | 187,976 | +0.06(+0.76%) |
Jul 18, 2006 | 7.283 | 7.607 | 7.283 | 7.519 | 329,059 | +0.16(+2.22%) |
Jul 17, 2006 | 7.244 | 7.445 | 7.244 | 7.355 | 121,174 | +0.10(+1.40%) |
Jul 14, 2006 | 7.358 | 7.423 | 7.220 | 7.254 | 92,630 | -0.14(-1.84%) |
Jul 13, 2006 | 7.503 | 7.505 | 7.365 | 7.389 | 173,501 | -0.18(-2.34%) |
Jul 12, 2006 | 7.602 | 7.777 | 7.564 | 7.566 | 307,777 | -0.07(-0.89%) |
Jul 11, 2006 | 7.467 | 7.753 | 7.389 | 7.634 | 591,834 | +0.14(+1.84%) |
Jul 10, 2006 | 7.472 | 7.605 | 7.297 | 7.496 | 76,672 | +0.05(+0.72%) |
Jul 07, 2006 | 7.605 | 7.605 | 7.416 | 7.442 | 106,130 | -0.14(-1.88%) |
Jul 06, 2006 | 7.566 | 7.726 | 7.547 | 7.585 | 166,817 | +0.00(+0.03%) |
Jul 05, 2006 | 7.900 | 8.097 | 7.498 | 7.583 | 326,868 | -0.32(-4.02%) |
Jul 03, 2006 | 7.796 | 7.980 | 7.796 | 7.900 | 123,199 | +0.01(+0.15%) |
Jun 30, 2006 | 8.106 | 8.157 | 7.791 | 7.888 | 624,547 | -0.13(-1.57%) |
Jun 29, 2006 | 8.257 | 8.300 | 7.803 | 8.014 | 391,576 | -0.15(-1.87%) |
Jun 28, 2006 | 8.271 | 8.363 | 8.118 | 8.167 | 89,759 | -0.11(-1.38%) |
Jun 27, 2006 | 8.322 | 8.390 | 8.247 | 8.281 | 97,800 | -0.08(-0.98%) |
Jun 26, 2006 | 8.317 | 8.370 | 8.232 | 8.363 | 109,795 | +0.14(+1.71%) |
Jun 23, 2006 | 8.198 | 8.416 | 8.191 | 8.223 | 125,425 | -0.07(-0.79%) |
Jun 22, 2006 | 8.257 | 8.293 | 8.024 | 8.288 | 108,738 | -0.05(-0.64%) |
Jun 21, 2006 | 8.046 | 8.475 | 8.014 | 8.341 | 106,064 | +0.31(+3.92%) |
Jun 20, 2006 | 8.031 | 8.240 | 7.910 | 8.026 | 66,623 | -0.08(-0.93%) |
Jun 19, 2006 | 8.266 | 8.293 | 7.896 | 8.101 | 86,565 | -0.17(-2.05%) |
Jun 16, 2006 | 8.717 | 8.753 | 8.240 | 8.271 | 412,630 | -0.49(-5.56%) |
Jun 15, 2006 | 8.465 | 8.782 | 8.392 | 8.758 | 207,651 | +0.41(+4.93%) |
Jun 14, 2006 | 8.298 | 8.426 | 8.140 | 8.346 | 130,901 | +0.13(+1.59%) |
Jun 13, 2006 | 7.818 | 8.293 | 7.818 | 8.215 | 195,758 | +0.29(+3.64%) |
Jun 12, 2006 | 8.506 | 8.550 | 7.891 | 7.927 | 127,368 | -0.65(-7.57%) |
Jun 09, 2006 | 8.412 | 8.620 | 8.269 | 8.576 | 187,987 | +0.09(+1.11%) |
Jun 08, 2006 | 8.303 | 8.511 | 8.210 | 8.482 | 111,859 | +0.09(+1.07%) |
Jun 07, 2006 | 8.232 | 8.739 | 8.203 | 8.392 | 108,829 | +0.16(+1.88%) |
Jun 06, 2006 | 8.368 | 8.397 | 8.189 | 8.237 | 215,873 | -0.14(-1.62%) |
Jun 05, 2006 | 8.668 | 8.668 | 8.373 | 8.373 | 146,204 | -0.38(-4.37%) |
Jun 02, 2006 | 8.850 | 8.903 | 8.603 | 8.756 | 220,719 | -0.06(-0.71%) |
Jun 01, 2006 | 8.753 | 8.848 | 8.743 | 8.819 | 319,992 | +0.07(+0.75%) |
May 31, 2006 | 8.508 | 8.758 | 8.460 | 8.753 | 501,760 | +0.25(+2.93%) |
May 30, 2006 | 8.673 | 8.673 | 8.358 | 8.504 | 227,934 | -0.24(-2.72%) |
May 26, 2006 | 8.707 | 8.843 | 8.651 | 8.741 | 511,889 | +0.03(+0.39%) |
May 25, 2006 | 8.557 | 8.707 | 8.460 | 8.707 | 156,848 | +0.21(+2.51%) |
May 24, 2006 | 8.479 | 8.528 | 8.329 | 8.494 | 284,890 | +0.01(+0.17%) |
May 23, 2006 | 7.929 | 8.819 | 7.760 | 8.479 | 654,692 | -0.45(-5.05%) |
May 22, 2006 | 8.954 | 8.959 | 8.731 | 8.930 | 47,911 | -0.03(-0.30%) |
May 19, 2006 | 8.753 | 9.051 | 8.746 | 8.957 | 102,885 | +0.13(+1.43%) |
May 18, 2006 | 8.838 | 8.949 | 8.823 | 8.831 | 71,334 | +0.04(+0.47%) |
May 17, 2006 | 8.753 | 8.852 | 8.710 | 8.790 | 46,372 | -0.05(-0.60%) |
May 16, 2006 | 8.872 | 8.879 | 8.831 | 8.843 | 46,846 | -0.04(-0.46%) |
May 15, 2006 | 8.831 | 8.988 | 8.819 | 8.884 | 166,693 | +0.02(+0.27%) |
May 12, 2006 | 8.976 | 9.097 | 8.845 | 8.860 | 51,196 | -0.17(-1.93%) |
May 11, 2006 | 9.448 | 9.499 | 9.029 | 9.034 | 49,438 | -0.39(-4.14%) |
May 10, 2006 | 9.468 | 9.499 | 9.373 | 9.424 | 112,079 | -0.03(-0.36%) |
May 09, 2006 | 9.497 | 9.504 | 9.405 | 9.458 | 128,546 | -0.04(-0.38%) |
May 08, 2006 | 9.337 | 9.594 | 9.337 | 9.495 | 187,153 | +0.09(+0.95%) |
May 05, 2006 | 9.194 | 9.441 | 9.184 | 9.405 | 109,517 | +0.29(+3.16%) |
May 04, 2006 | 8.867 | 9.327 | 8.751 | 9.117 | 186,399 | +0.24(+2.70%) |
May 03, 2006 | 8.877 | 8.964 | 8.724 | 8.877 | 108,483 | +0.04(+0.44%) |
May 02, 2006 | 8.731 | 8.838 | 8.603 | 8.838 | 54,551 | +0.15(+1.70%) |
May 01, 2006 | 8.867 | 8.884 | 8.654 | 8.690 | 60,090 | -0.12(-1.32%) |
Apr 28, 2006 | 8.545 | 8.833 | 8.525 | 8.806 | 176,938 | +0.21(+2.39%) |
Apr 27, 2006 | 8.419 | 8.651 | 8.329 | 8.601 | 111,622 | +0.11(+1.24%) |
Apr 26, 2006 | 8.760 | 8.908 | 8.421 | 8.495 | 44,463 | -0.27(-3.03%) |
Apr 25, 2006 | 8.765 | 8.852 | 8.678 | 8.760 | 35,954 | -0.00(-0.06%) |
Apr 24, 2006 | 9.102 | 9.102 | 8.763 | 8.765 | 32,454 | -0.33(-3.67%) |
Apr 21, 2006 | 9.133 | 9.141 | 9.046 | 9.100 | 156,179 | +0.07(+0.72%) |
Apr 20, 2006 | 9.024 | 9.056 | 8.940 | 9.034 | 20,916 | +0.05(+0.51%) |
Apr 19, 2006 | 8.923 | 8.988 | 8.840 | 8.988 | 59,853 | +0.05(+0.60%) |
Apr 18, 2006 | 8.901 | 8.974 | 8.814 | 8.935 | 95,035 | +0.03(+0.38%) |
Apr 17, 2006 | 8.855 | 9.015 | 8.852 | 8.901 | 154,927 | -0.06(-0.70%) |
Apr 13, 2006 | 8.976 | 9.000 | 8.940 | 8.964 | 19,966 | -0.01(-0.13%) |
Apr 12, 2006 | 8.928 | 9.003 | 8.908 | 8.976 | 147,415 | +0.05(+0.54%) |
Apr 11, 2006 | 8.920 | 8.945 | 8.855 | 8.928 | 109,195 | -0.04(-0.41%) |
Apr 10, 2006 | 8.961 | 8.964 | 8.903 | 8.964 | 37,677 | +0.06(+0.63%) |
Apr 07, 2006 | 8.961 | 8.964 | 8.855 | 8.908 | 49,537 | +0.00(+0.03%) |
Apr 06, 2006 | 8.925 | 8.964 | 8.782 | 8.906 | 129,033 | -0.06(-0.68%) |
Apr 05, 2006 | 9.056 | 9.056 | 8.889 | 8.966 | 24,510 | -0.10(-1.15%) |
Apr 04, 2006 | 9.024 | 9.133 | 8.836 | 9.071 | 81,416 | +0.25(+2.83%) |
Apr 03, 2006 | 8.957 | 9.199 | 8.794 | 8.821 | 66,738 | -0.18(-1.97%) |
Mar 31, 2006 | 8.923 | 8.998 | 8.649 | 8.998 | 139,861 | +0.13(+1.45%) |
Mar 30, 2006 | 8.843 | 8.957 | 8.751 | 8.869 | 69,806 | -0.01(-0.08%) |
Mar 29, 2006 | 8.906 | 8.952 | 8.695 | 8.877 | 94,578 | +0.02(+0.19%) |
Mar 28, 2006 | 8.906 | 8.995 | 8.664 | 8.860 | 74,245 | -0.09(-0.97%) |
Mar 27, 2006 | 9.163 | 9.163 | 8.906 | 8.947 | 60,720 | -0.32(-3.45%) |
Mar 24, 2006 | 9.201 | 9.291 | 9.165 | 9.267 | 131,031 | +0.04(+0.39%) |
Mar 23, 2006 | 9.313 | 9.335 | 9.129 | 9.230 | 23,940 | -0.09(-0.94%) |
Mar 22, 2006 | 9.349 | 9.359 | 9.230 | 9.318 | 51,733 | -0.06(-0.65%) |
Mar 21, 2006 | 9.422 | 9.446 | 9.322 | 9.378 | 44,465 | -0.05(-0.54%) |
Mar 20, 2006 | 9.640 | 9.650 | 9.376 | 9.429 | 94,842 | -0.18(-1.84%) |
Mar 17, 2006 | 9.691 | 9.691 | 9.577 | 9.606 | 247,568 | -0.11(-1.10%) |
Mar 16, 2006 | 9.783 | 9.783 | 9.663 | 9.713 | 120,224 | -0.01(-0.07%) |
Mar 15, 2006 | 9.776 | 9.831 | 9.686 | 9.720 | 25,387 | -0.02(-0.17%) |
Mar 14, 2006 | 9.521 | 9.763 | 9.485 | 9.737 | 107,998 | +0.24(+2.50%) |
Mar 13, 2006 | 9.376 | 9.652 | 9.376 | 9.499 | 114,525 | +0.15(+1.55%) |
Mar 10, 2006 | 9.133 | 9.354 | 9.121 | 9.354 | 39,353 | +0.35(+3.93%) |
Mar 09, 2006 | 9.161 | 9.259 | 8.932 | 9.000 | 51,240 | -0.18(-1.98%) |
Mar 08, 2006 | 8.865 | 9.206 | 8.809 | 9.182 | 83,967 | +0.26(+2.88%) |
Mar 07, 2006 | 8.913 | 8.986 | 8.821 | 8.925 | 49,685 | +0.00(+0.00%) |
Mar 06, 2006 | 8.569 | 8.986 | 8.567 | 8.925 | 54,732 | +0.28(+3.19%) |
Mar 03, 2006 | 8.576 | 8.889 | 8.453 | 8.649 | 24,265 | -0.02(-0.22%) |
Mar 02, 2006 | 8.683 | 8.695 | 8.610 | 8.668 | 31,945 | -0.05(-0.61%) |
Mar 01, 2006 | 8.676 | 8.787 | 8.664 | 8.722 | 37,140 | -0.04(-0.50%) |
Feb 28, 2006 | 8.974 | 8.964 | 8.625 | 8.765 | 118,950 | -0.21(-2.32%) |
Feb 27, 2006 | 8.613 | 9.017 | 8.613 | 8.974 | 65,855 | +0.39(+4.60%) |
Feb 24, 2006 | 8.545 | 8.651 | 8.472 | 8.579 | 55,230 | +0.10(+1.14%) |
Feb 23, 2006 | 8.409 | 8.528 | 8.404 | 8.482 | 84,223 | +0.01(+0.11%) |
Feb 22, 2006 | 8.550 | 8.591 | 8.387 | 8.472 | 39,955 | -0.03(-0.31%) |
Feb 21, 2006 | 8.576 | 8.719 | 8.409 | 8.499 | 291,316 | -0.07(-0.79%) |
Feb 17, 2006 | 8.734 | 8.734 | 8.455 | 8.567 | 103,934 | -0.10(-1.15%) |
Feb 16, 2006 | 8.780 | 8.862 | 8.550 | 8.666 | 47,605 | -0.16(-1.76%) |
Feb 15, 2006 | 8.358 | 8.903 | 8.358 | 8.821 | 59,157 | +0.40(+4.78%) |
Feb 14, 2006 | 8.407 | 8.685 | 8.353 | 8.419 | 100,706 | -0.05(-0.57%) |
Feb 13, 2006 | 8.416 | 8.528 | 8.416 | 8.467 | 110,888 | -0.04(-0.43%) |
Feb 10, 2006 | 8.489 | 8.535 | 8.407 | 8.504 | 61,276 | -0.01(-0.14%) |
Feb 09, 2006 | 8.315 | 8.780 | 8.315 | 8.516 | 86,746 | +0.17(+2.03%) |
Feb 08, 2006 | 8.358 | 8.358 | 8.264 | 8.346 | 84,077 | -0.01(-0.09%) |
Feb 07, 2006 | 8.310 | 8.404 | 8.286 | 8.353 | 62,022 | -0.02(-0.23%) |
Feb 06, 2006 | 8.375 | 8.390 | 8.252 | 8.373 | 99,715 | +0.10(+1.26%) |
Feb 03, 2006 | 8.191 | 8.298 | 8.191 | 8.269 | 44,881 | -0.00(-0.03%) |
Feb 02, 2006 | 8.186 | 8.341 | 8.138 | 8.271 | 45,467 | +0.09(+1.10%) |
Feb 01, 2006 | 8.232 | 8.237 | 8.114 | 8.181 | 39,661 | -0.05(-0.59%) |
Jan 31, 2006 | 8.051 | 8.237 | 8.036 | 8.230 | 184,924 | +0.06(+0.71%) |
Jan 30, 2006 | 8.094 | 8.237 | 8.019 | 8.172 | 31,606 | -0.03(-0.32%) |
Jan 27, 2006 | 8.227 | 8.266 | 8.118 | 8.198 | 35,230 | -0.03(-0.35%) |
Jan 26, 2006 | 8.041 | 8.249 | 8.041 | 8.227 | 122,547 | +0.24(+2.94%) |
Jan 25, 2006 | 8.438 | 8.438 | 7.959 | 7.992 | 46,868 | -0.39(-4.68%) |
Jan 24, 2006 | 8.373 | 8.559 | 8.237 | 8.385 | 91,887 | +0.15(+1.79%) |
Jan 23, 2006 | 8.121 | 8.431 | 8.007 | 8.237 | 114,680 | +0.23(+2.91%) |
Jan 20, 2006 | 8.072 | 8.223 | 7.997 | 8.005 | 66,766 | -0.03(-0.39%) |
Jan 19, 2006 | 7.975 | 8.247 | 7.811 | 8.036 | 128,436 | +0.17(+2.22%) |
Jan 18, 2006 | 7.697 | 7.968 | 7.668 | 7.862 | 73,323 | +0.13(+1.63%) |
Jan 17, 2006 | 7.394 | 7.806 | 7.389 | 7.736 | 98,152 | +0.23(+3.10%) |
Jan 13, 2006 | 7.394 | 7.624 | 7.394 | 7.503 | 65,926 | +0.11(+1.47%) |
Jan 12, 2006 | 7.556 | 7.556 | 7.392 | 7.394 | 31,645 | -0.12(-1.64%) |
Jan 11, 2006 | 7.748 | 7.748 | 7.392 | 7.518 | 83,879 | -0.15(-1.96%) |
Jan 10, 2006 | 7.682 | 7.682 | 7.459 | 7.668 | 46,284 | +0.00(+0.06%) |
Jan 09, 2006 | 7.479 | 7.663 | 7.430 | 7.663 | 51,931 | +0.19(+2.50%) |
Jan 06, 2006 | 7.510 | 7.510 | 7.380 | 7.476 | 66,711 | +0.01(+0.19%) |
Jan 05, 2006 | 7.326 | 7.508 | 7.292 | 7.462 | 60,467 | +0.12(+1.68%) |
Jan 04, 2006 | 7.290 | 7.343 | 7.244 | 7.338 | 106,534 | +0.05(+0.63%) |
Jan 03, 2006 | 7.280 | 7.297 | 7.140 | 7.292 | 74,826 | -0.05(-0.73%) |
Dec 30, 2005 | 7.365 | 7.365 | 7.244 | 7.346 | 49,881 | -0.01(-0.10%) |
Dec 29, 2005 | 7.281 | 7.411 | 7.275 | 7.353 | 47,371 | +0.05(+0.73%) |
Dec 28, 2005 | 7.319 | 7.319 | 7.258 | 7.300 | 13,483 | +0.05(+0.70%) |
Dec 27, 2005 | 7.365 | 7.435 | 7.249 | 7.249 | 64,666 | -0.08(-1.06%) |
Dec 23, 2005 | 7.418 | 7.418 | 7.326 | 7.326 | 24,829 | -0.06(-0.75%) |
Dec 22, 2005 | 7.280 | 7.384 | 7.256 | 7.382 | 40,043 | +0.11(+1.57%) |
Dec 21, 2005 | 7.346 | 7.346 | 7.258 | 7.268 | 37,402 | -0.01(-0.10%) |
Dec 20, 2005 | 7.232 | 7.316 | 7.195 | 7.275 | 51,513 | +0.02(+0.33%) |
Dec 19, 2005 | 7.462 | 7.462 | 7.251 | 7.251 | 43,153 | -0.12(-1.64%) |
Dec 16, 2005 | 7.380 | 7.525 | 7.263 | 7.372 | 201,033 | +0.05(+0.73%) |
Dec 15, 2005 | 7.312 | 7.346 | 7.115 | 7.319 | 53,219 | -0.01(-0.10%) |
Dec 14, 2005 | 7.387 | 7.457 | 7.302 | 7.326 | 44,231 | +0.03(+0.43%) |
Dec 13, 2005 | 7.353 | 7.353 | 7.295 | 7.295 | 29,540 | -0.05(-0.63%) |
Dec 12, 2005 | 7.469 | 7.469 | 7.329 | 7.341 | 96,119 | -0.07(-0.95%) |
Dec 09, 2005 | 7.447 | 7.472 | 7.324 | 7.411 | 190,268 | -0.03(-0.46%) |
Dec 08, 2005 | 7.450 | 7.731 | 7.380 | 7.445 | 112,385 | -0.03(-0.42%) |
Dec 07, 2005 | 7.571 | 7.617 | 7.409 | 7.476 | 87,429 | -0.04(-0.55%) |
Dec 06, 2005 | 7.459 | 7.583 | 7.459 | 7.518 | 80,880 | +0.03(+0.45%) |
Dec 05, 2005 | 7.728 | 7.728 | 7.484 | 7.484 | 112,420 | -0.21(-2.74%) |
Dec 02, 2005 | 7.556 | 7.723 | 7.474 | 7.694 | 91,733 | +0.21(+2.78%) |