Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.887 | 7.913 | 7.652 | 7.729 | 68,852 | -0.13(-1.62%) |
Aug 30, 2006 | 7.578 | 7.954 | 7.578 | 7.856 | 115,905 | +0.18(+2.34%) |
Aug 29, 2006 | 7.638 | 7.714 | 7.602 | 7.676 | 116,728 | +0.06(+0.82%) |
Aug 28, 2006 | 7.614 | 7.674 | 7.592 | 7.614 | 91,760 | +0.01(+0.13%) |
Aug 25, 2006 | 7.630 | 7.781 | 7.602 | 7.604 | 33,074 | -0.01(-0.19%) |
Aug 24, 2006 | 7.602 | 7.662 | 7.506 | 7.618 | 127,679 | +0.02(+0.25%) |
Aug 23, 2006 | 7.943 | 7.988 | 7.582 | 7.599 | 87,389 | -0.40(-5.03%) |
Aug 22, 2006 | 7.916 | 8.009 | 7.911 | 8.002 | 48,204 | +0.05(+0.63%) |
Aug 21, 2006 | 7.858 | 7.990 | 7.858 | 7.952 | 106,628 | -0.00(-0.06%) |
Aug 18, 2006 | 7.930 | 7.973 | 7.779 | 7.957 | 162,374 | +0.05(+0.58%) |
Aug 17, 2006 | 8.055 | 8.093 | 7.851 | 7.911 | 110,356 | -0.03(-0.42%) |
Aug 16, 2006 | 7.542 | 7.976 | 7.518 | 7.945 | 446,560 | +0.50(+6.70%) |
Aug 15, 2006 | 7.379 | 7.482 | 7.335 | 7.446 | 49,433 | +0.18(+2.41%) |
Aug 14, 2006 | 7.204 | 7.271 | 7.172 | 7.271 | 65,960 | +0.17(+2.33%) |
Aug 11, 2006 | 7.201 | 7.407 | 7.093 | 7.105 | 79,822 | -0.16(-2.15%) |
Aug 10, 2006 | 7.218 | 7.350 | 7.218 | 7.261 | 34,812 | +0.05(+0.63%) |
Aug 09, 2006 | 7.417 | 7.554 | 7.194 | 7.216 | 75,023 | -0.17(-2.34%) |
Aug 08, 2006 | 7.333 | 7.499 | 7.333 | 7.388 | 169,250 | +0.05(+0.62%) |
Aug 07, 2006 | 7.359 | 7.434 | 7.319 | 7.343 | 66,680 | -0.09(-1.23%) |
Aug 04, 2006 | 7.515 | 7.638 | 7.379 | 7.434 | 104,178 | -0.00(-0.06%) |
Aug 03, 2006 | 7.355 | 7.477 | 7.335 | 7.439 | 194,679 | -0.00(-0.03%) |
Aug 02, 2006 | 7.285 | 7.441 | 7.259 | 7.441 | 172,333 | +0.22(+3.09%) |
Aug 01, 2006 | 7.352 | 7.386 | 7.199 | 7.218 | 83,475 | -0.22(-2.93%) |
Jul 31, 2006 | 7.343 | 7.542 | 7.331 | 7.436 | 94,440 | -0.05(-0.70%) |
Jul 28, 2006 | 7.314 | 7.518 | 7.314 | 7.489 | 114,540 | +0.23(+3.17%) |
Jul 27, 2006 | 7.508 | 7.604 | 7.254 | 7.259 | 148,652 | -0.24(-3.17%) |
Jul 26, 2006 | 7.666 | 7.772 | 7.470 | 7.496 | 180,929 | -0.24(-3.16%) |
Jul 25, 2006 | 7.626 | 7.841 | 7.582 | 7.741 | 272,589 | +0.09(+1.19%) |
Jul 24, 2006 | 7.434 | 7.662 | 7.443 | 7.650 | 386,837 | +0.22(+2.90%) |
Jul 21, 2006 | 7.230 | 7.477 | 7.230 | 7.434 | 301,808 | +0.14(+1.97%) |
Jul 20, 2006 | 7.537 | 7.544 | 7.266 | 7.290 | 71,042 | -0.21(-2.78%) |
Jul 19, 2006 | 7.442 | 7.662 | 7.405 | 7.499 | 189,911 | +0.06(+0.76%) |
Jul 18, 2006 | 7.208 | 7.530 | 7.208 | 7.442 | 332,447 | +0.16(+2.22%) |
Jul 17, 2006 | 7.170 | 7.369 | 7.170 | 7.280 | 122,422 | +0.10(+1.40%) |
Jul 14, 2006 | 7.283 | 7.347 | 7.146 | 7.180 | 93,583 | -0.13(-1.84%) |
Jul 13, 2006 | 7.427 | 7.429 | 7.290 | 7.314 | 175,288 | -0.18(-2.34%) |
Jul 12, 2006 | 7.525 | 7.698 | 7.487 | 7.489 | 310,946 | -0.07(-0.89%) |
Jul 11, 2006 | 7.391 | 7.674 | 7.314 | 7.556 | 597,928 | +0.14(+1.84%) |
Jul 10, 2006 | 7.395 | 7.527 | 7.223 | 7.419 | 77,462 | +0.05(+0.72%) |
Jul 07, 2006 | 7.527 | 7.527 | 7.340 | 7.367 | 107,223 | -0.14(-1.88%) |
Jul 06, 2006 | 7.489 | 7.647 | 7.470 | 7.508 | 168,535 | +0.00(+0.03%) |
Jul 05, 2006 | 7.820 | 8.014 | 7.422 | 7.506 | 330,234 | -0.31(-4.02%) |
Jul 03, 2006 | 7.717 | 7.899 | 7.717 | 7.820 | 124,468 | +0.01(+0.15%) |
Jun 30, 2006 | 8.024 | 8.074 | 7.712 | 7.808 | 630,978 | -0.12(-1.57%) |
Jun 29, 2006 | 8.172 | 8.216 | 7.724 | 7.933 | 395,609 | -0.15(-1.87%) |
Jun 28, 2006 | 8.187 | 8.278 | 8.036 | 8.084 | 90,684 | -0.11(-1.38%) |
Jun 27, 2006 | 8.237 | 8.304 | 8.163 | 8.196 | 98,807 | -0.08(-0.98%) |
Jun 26, 2006 | 8.232 | 8.285 | 8.148 | 8.278 | 110,926 | +0.14(+1.71%) |
Jun 23, 2006 | 8.115 | 8.331 | 8.108 | 8.139 | 126,717 | -0.06(-0.79%) |
Jun 22, 2006 | 8.172 | 8.208 | 7.942 | 8.204 | 109,858 | -0.05(-0.64%) |
Jun 21, 2006 | 7.964 | 8.388 | 7.933 | 8.256 | 107,156 | +0.31(+3.92%) |
Jun 20, 2006 | 7.949 | 8.156 | 7.829 | 7.945 | 67,309 | -0.07(-0.93%) |
Jun 19, 2006 | 8.182 | 8.208 | 7.815 | 8.019 | 87,456 | -0.17(-2.05%) |
Jun 16, 2006 | 8.628 | 8.664 | 8.156 | 8.187 | 416,879 | -0.48(-5.56%) |
Jun 15, 2006 | 8.379 | 8.693 | 8.307 | 8.669 | 209,789 | +0.41(+4.93%) |
Jun 14, 2006 | 8.213 | 8.340 | 8.057 | 8.261 | 132,249 | +0.13(+1.59%) |
Jun 13, 2006 | 7.738 | 8.208 | 7.738 | 8.132 | 197,774 | +0.29(+3.64%) |
Jun 12, 2006 | 8.419 | 8.463 | 7.810 | 7.846 | 128,680 | -0.64(-7.57%) |
Jun 09, 2006 | 8.326 | 8.532 | 8.184 | 8.489 | 189,923 | +0.09(+1.11%) |
Jun 08, 2006 | 8.218 | 8.424 | 8.127 | 8.395 | 113,011 | +0.09(+1.07%) |
Jun 07, 2006 | 8.148 | 8.650 | 8.120 | 8.307 | 109,950 | +0.15(+1.88%) |
Jun 06, 2006 | 8.283 | 8.311 | 8.105 | 8.153 | 218,096 | -0.13(-1.62%) |
Jun 05, 2006 | 8.580 | 8.580 | 8.287 | 8.287 | 147,709 | -0.38(-4.37%) |
Jun 02, 2006 | 8.760 | 8.813 | 8.515 | 8.666 | 222,992 | -0.06(-0.71%) |
Jun 01, 2006 | 8.664 | 8.757 | 8.654 | 8.729 | 323,287 | +0.06(+0.75%) |
May 31, 2006 | 8.422 | 8.669 | 8.374 | 8.664 | 506,927 | +0.25(+2.93%) |
May 30, 2006 | 8.585 | 8.585 | 8.273 | 8.417 | 230,281 | -0.23(-2.72%) |
May 26, 2006 | 8.618 | 8.753 | 8.563 | 8.652 | 517,161 | +0.03(+0.39%) |
May 25, 2006 | 8.470 | 8.618 | 8.374 | 8.618 | 158,463 | +0.21(+2.51%) |
May 24, 2006 | 8.393 | 8.441 | 8.244 | 8.407 | 287,824 | +0.01(+0.17%) |
May 23, 2006 | 7.849 | 8.729 | 7.681 | 8.393 | 661,434 | -0.45(-5.05%) |
May 22, 2006 | 8.863 | 8.868 | 8.642 | 8.839 | 48,404 | -0.03(-0.30%) |
May 19, 2006 | 8.664 | 8.959 | 8.657 | 8.865 | 103,945 | +0.12(+1.43%) |
May 18, 2006 | 8.748 | 8.858 | 8.733 | 8.741 | 72,068 | +0.04(+0.47%) |
May 17, 2006 | 8.664 | 8.762 | 8.621 | 8.700 | 46,850 | -0.05(-0.60%) |
May 16, 2006 | 8.781 | 8.789 | 8.741 | 8.753 | 47,328 | -0.04(-0.46%) |
May 15, 2006 | 8.741 | 8.897 | 8.729 | 8.793 | 168,410 | +0.02(+0.27%) |
May 12, 2006 | 8.885 | 9.004 | 8.755 | 8.769 | 51,723 | -0.17(-1.93%) |
May 11, 2006 | 9.352 | 9.403 | 8.937 | 8.942 | 49,947 | -0.39(-4.14%) |
May 10, 2006 | 9.371 | 9.403 | 9.278 | 9.328 | 113,233 | -0.03(-0.36%) |
May 09, 2006 | 9.400 | 9.407 | 9.309 | 9.362 | 129,869 | -0.04(-0.38%) |
May 08, 2006 | 9.242 | 9.496 | 9.242 | 9.398 | 189,080 | +0.09(+0.95%) |
May 05, 2006 | 9.100 | 9.345 | 9.091 | 9.309 | 110,645 | +0.29(+3.16%) |
May 04, 2006 | 8.777 | 9.232 | 8.662 | 9.024 | 188,318 | +0.24(+2.70%) |
May 03, 2006 | 8.786 | 8.873 | 8.635 | 8.786 | 109,600 | +0.04(+0.44%) |
May 02, 2006 | 8.642 | 8.748 | 8.515 | 8.748 | 55,112 | +0.15(+1.70%) |
May 01, 2006 | 8.777 | 8.793 | 8.566 | 8.602 | 60,709 | -0.12(-1.32%) |
Apr 28, 2006 | 8.458 | 8.743 | 8.439 | 8.717 | 178,760 | +0.20(+2.39%) |
Apr 27, 2006 | 8.333 | 8.563 | 8.244 | 8.513 | 112,772 | +0.10(+1.24%) |
Apr 26, 2006 | 8.671 | 8.817 | 8.335 | 8.409 | 44,920 | -0.26(-3.03%) |
Apr 25, 2006 | 8.676 | 8.762 | 8.590 | 8.671 | 36,324 | -0.00(-0.06%) |
Apr 24, 2006 | 9.009 | 9.009 | 8.674 | 8.676 | 32,788 | -0.33(-3.67%) |
Apr 21, 2006 | 9.040 | 9.048 | 8.954 | 9.007 | 157,787 | +0.06(+0.72%) |
Apr 20, 2006 | 8.932 | 8.964 | 8.849 | 8.942 | 21,131 | +0.05(+0.51%) |
Apr 19, 2006 | 8.832 | 8.897 | 8.750 | 8.897 | 60,470 | +0.05(+0.60%) |
Apr 18, 2006 | 8.810 | 8.882 | 8.724 | 8.844 | 96,013 | +0.03(+0.38%) |
Apr 17, 2006 | 8.765 | 8.923 | 8.762 | 8.810 | 156,522 | -0.06(-0.70%) |
Apr 13, 2006 | 8.885 | 8.909 | 8.849 | 8.873 | 20,172 | -0.01(-0.13%) |
Apr 12, 2006 | 8.837 | 8.911 | 8.817 | 8.885 | 148,933 | +0.05(+0.54%) |
Apr 11, 2006 | 8.829 | 8.853 | 8.765 | 8.837 | 110,320 | -0.04(-0.41%) |
Apr 10, 2006 | 8.870 | 8.873 | 8.813 | 8.873 | 38,065 | +0.06(+0.63%) |
Apr 07, 2006 | 8.870 | 8.873 | 8.765 | 8.817 | 50,047 | +0.00(+0.03%) |
Apr 06, 2006 | 8.834 | 8.873 | 8.693 | 8.815 | 130,361 | -0.06(-0.68%) |
Apr 05, 2006 | 8.964 | 8.964 | 8.798 | 8.875 | 24,762 | -0.10(-1.15%) |
Apr 04, 2006 | 8.932 | 9.040 | 8.745 | 8.978 | 82,255 | +0.25(+2.83%) |
Apr 03, 2006 | 8.865 | 9.105 | 8.704 | 8.731 | 67,425 | -0.18(-1.97%) |
Mar 31, 2006 | 8.832 | 8.906 | 8.561 | 8.906 | 141,301 | +0.13(+1.45%) |
Mar 30, 2006 | 8.753 | 8.865 | 8.662 | 8.779 | 70,525 | -0.01(-0.08%) |
Mar 29, 2006 | 8.815 | 8.861 | 8.606 | 8.786 | 95,552 | +0.02(+0.19%) |
Mar 28, 2006 | 8.815 | 8.904 | 8.575 | 8.769 | 75,010 | -0.09(-0.97%) |
Mar 27, 2006 | 9.069 | 9.069 | 8.815 | 8.856 | 61,345 | -0.32(-3.45%) |
Mar 24, 2006 | 9.108 | 9.196 | 9.072 | 9.172 | 132,380 | +0.04(+0.39%) |
Mar 23, 2006 | 9.218 | 9.239 | 9.036 | 9.136 | 24,186 | -0.09(-0.94%) |
Mar 22, 2006 | 9.254 | 9.263 | 9.136 | 9.223 | 52,266 | -0.06(-0.65%) |
Mar 21, 2006 | 9.326 | 9.350 | 9.227 | 9.283 | 44,923 | -0.05(-0.54%) |
Mar 20, 2006 | 9.542 | 9.551 | 9.280 | 9.333 | 95,819 | -0.18(-1.84%) |
Mar 17, 2006 | 9.592 | 9.592 | 9.479 | 9.508 | 250,117 | -0.11(-1.10%) |
Mar 16, 2006 | 9.683 | 9.683 | 9.564 | 9.614 | 121,462 | -0.01(-0.07%) |
Mar 15, 2006 | 9.676 | 9.731 | 9.587 | 9.621 | 25,649 | -0.02(-0.17%) |
Mar 14, 2006 | 9.424 | 9.664 | 9.388 | 9.638 | 109,110 | +0.23(+2.50%) |
Mar 13, 2006 | 9.280 | 9.554 | 9.280 | 9.403 | 115,705 | +0.14(+1.55%) |
Mar 10, 2006 | 9.040 | 9.259 | 9.028 | 9.259 | 39,758 | +0.35(+3.93%) |
Mar 09, 2006 | 9.068 | 9.165 | 8.841 | 8.909 | 51,768 | -0.18(-1.98%) |
Mar 08, 2006 | 8.774 | 9.112 | 8.719 | 9.088 | 84,832 | +0.25(+2.88%) |
Mar 07, 2006 | 8.822 | 8.894 | 8.731 | 8.834 | 50,197 | +0.00(+0.00%) |
Mar 06, 2006 | 8.482 | 8.894 | 8.479 | 8.834 | 55,296 | +0.27(+3.19%) |
Mar 03, 2006 | 8.489 | 8.798 | 8.367 | 8.561 | 24,514 | -0.02(-0.22%) |
Mar 02, 2006 | 8.594 | 8.606 | 8.522 | 8.580 | 32,274 | -0.05(-0.61%) |
Mar 01, 2006 | 8.587 | 8.698 | 8.575 | 8.633 | 37,523 | -0.04(-0.50%) |
Feb 28, 2006 | 8.882 | 8.873 | 8.537 | 8.676 | 120,175 | -0.21(-2.32%) |
Feb 27, 2006 | 8.525 | 8.925 | 8.525 | 8.882 | 66,533 | +0.39(+4.60%) |
Feb 24, 2006 | 8.458 | 8.563 | 8.386 | 8.491 | 55,799 | +0.10(+1.14%) |
Feb 23, 2006 | 8.323 | 8.441 | 8.319 | 8.395 | 85,090 | +0.01(+0.11%) |
Feb 22, 2006 | 8.463 | 8.503 | 8.302 | 8.386 | 40,367 | -0.03(-0.31%) |
Feb 21, 2006 | 8.489 | 8.630 | 8.323 | 8.412 | 294,316 | -0.07(-0.79%) |
Feb 17, 2006 | 8.645 | 8.645 | 8.369 | 8.479 | 105,004 | -0.10(-1.15%) |
Feb 16, 2006 | 8.690 | 8.772 | 8.463 | 8.578 | 48,095 | -0.15(-1.76%) |
Feb 15, 2006 | 8.273 | 8.813 | 8.273 | 8.731 | 59,766 | +0.40(+4.78%) |
Feb 14, 2006 | 8.321 | 8.597 | 8.268 | 8.333 | 101,743 | -0.05(-0.57%) |
Feb 13, 2006 | 8.331 | 8.441 | 8.331 | 8.381 | 112,029 | -0.04(-0.43%) |
Feb 10, 2006 | 8.403 | 8.448 | 8.321 | 8.417 | 61,907 | -0.01(-0.14%) |
Feb 09, 2006 | 8.230 | 8.690 | 8.230 | 8.429 | 87,640 | +0.17(+2.03%) |
Feb 08, 2006 | 8.273 | 8.273 | 8.180 | 8.261 | 84,943 | -0.01(-0.09%) |
Feb 07, 2006 | 8.225 | 8.319 | 8.201 | 8.268 | 62,660 | -0.02(-0.23%) |
Feb 06, 2006 | 8.290 | 8.304 | 8.168 | 8.287 | 100,742 | +0.10(+1.26%) |
Feb 03, 2006 | 8.108 | 8.213 | 8.108 | 8.184 | 45,343 | -0.00(-0.03%) |
Feb 02, 2006 | 8.103 | 8.256 | 8.055 | 8.187 | 45,935 | +0.09(+1.10%) |
Feb 01, 2006 | 8.148 | 8.153 | 8.031 | 8.098 | 40,069 | -0.05(-0.59%) |
Jan 31, 2006 | 7.969 | 8.153 | 7.954 | 8.146 | 186,828 | +0.06(+0.71%) |
Jan 30, 2006 | 8.012 | 8.153 | 7.937 | 8.088 | 31,932 | -0.03(-0.32%) |
Jan 27, 2006 | 8.144 | 8.182 | 8.036 | 8.115 | 35,593 | -0.03(-0.35%) |
Jan 26, 2006 | 7.959 | 8.165 | 7.959 | 8.144 | 123,809 | +0.23(+2.94%) |
Jan 25, 2006 | 8.352 | 8.352 | 7.877 | 7.911 | 47,350 | -0.39(-4.68%) |
Jan 24, 2006 | 8.287 | 8.472 | 8.153 | 8.299 | 92,833 | +0.15(+1.79%) |
Jan 23, 2006 | 8.038 | 8.345 | 7.925 | 8.153 | 115,860 | +0.23(+2.91%) |
Jan 20, 2006 | 7.990 | 8.139 | 7.916 | 7.923 | 67,453 | -0.03(-0.39%) |
Jan 19, 2006 | 7.894 | 8.163 | 7.731 | 7.954 | 129,758 | +0.17(+2.22%) |
Jan 18, 2006 | 7.618 | 7.887 | 7.590 | 7.781 | 74,078 | +0.12(+1.63%) |
Jan 17, 2006 | 7.319 | 7.726 | 7.314 | 7.657 | 99,163 | +0.23(+3.10%) |
Jan 13, 2006 | 7.319 | 7.546 | 7.319 | 7.427 | 66,605 | +0.11(+1.47%) |
Jan 12, 2006 | 7.479 | 7.479 | 7.316 | 7.319 | 31,971 | -0.12(-1.64%) |
Jan 11, 2006 | 7.669 | 7.669 | 7.316 | 7.441 | 84,743 | -0.15(-1.96%) |
Jan 10, 2006 | 7.604 | 7.604 | 7.383 | 7.590 | 46,761 | +0.00(+0.06%) |
Jan 09, 2006 | 7.403 | 7.585 | 7.355 | 7.585 | 52,466 | +0.18(+2.50%) |
Jan 06, 2006 | 7.434 | 7.434 | 7.304 | 7.400 | 67,398 | +0.01(+0.19%) |
Jan 05, 2006 | 7.252 | 7.431 | 7.218 | 7.386 | 61,090 | +0.12(+1.68%) |
Jan 04, 2006 | 7.216 | 7.268 | 7.170 | 7.263 | 107,631 | +0.05(+0.63%) |
Jan 03, 2006 | 7.206 | 7.223 | 7.067 | 7.218 | 75,596 | -0.05(-0.73%) |
Dec 30, 2005 | 7.290 | 7.290 | 7.170 | 7.271 | 50,394 | -0.01(-0.10%) |
Dec 29, 2005 | 7.207 | 7.335 | 7.201 | 7.278 | 47,859 | +0.05(+0.73%) |
Dec 28, 2005 | 7.244 | 7.244 | 7.184 | 7.225 | 13,622 | +0.05(+0.70%) |
Dec 27, 2005 | 7.290 | 7.359 | 7.175 | 7.175 | 65,332 | -0.08(-1.06%) |
Dec 23, 2005 | 7.343 | 7.343 | 7.252 | 7.252 | 25,084 | -0.06(-0.75%) |
Dec 22, 2005 | 7.206 | 7.309 | 7.182 | 7.307 | 40,456 | +0.11(+1.57%) |
Dec 21, 2005 | 7.271 | 7.271 | 7.184 | 7.194 | 37,787 | -0.01(-0.10%) |
Dec 20, 2005 | 7.158 | 7.242 | 7.122 | 7.201 | 52,043 | +0.02(+0.33%) |
Dec 19, 2005 | 7.386 | 7.386 | 7.177 | 7.177 | 43,597 | -0.12(-1.64%) |
Dec 16, 2005 | 7.304 | 7.448 | 7.189 | 7.297 | 203,103 | +0.05(+0.73%) |
Dec 15, 2005 | 7.237 | 7.271 | 7.043 | 7.244 | 53,767 | -0.01(-0.10%) |
Dec 14, 2005 | 7.311 | 7.381 | 7.228 | 7.252 | 44,687 | +0.03(+0.43%) |
Dec 13, 2005 | 7.278 | 7.278 | 7.220 | 7.220 | 29,844 | -0.05(-0.63%) |
Dec 12, 2005 | 7.393 | 7.393 | 7.254 | 7.266 | 97,109 | -0.07(-0.95%) |
Dec 09, 2005 | 7.371 | 7.395 | 7.249 | 7.335 | 192,227 | -0.03(-0.46%) |
Dec 08, 2005 | 7.374 | 7.652 | 7.304 | 7.369 | 113,542 | -0.03(-0.42%) |
Dec 07, 2005 | 7.494 | 7.539 | 7.333 | 7.400 | 88,329 | -0.04(-0.55%) |
Dec 06, 2005 | 7.383 | 7.506 | 7.383 | 7.441 | 81,712 | +0.03(+0.45%) |
Dec 05, 2005 | 7.650 | 7.650 | 7.407 | 7.407 | 113,578 | -0.21(-2.74%) |
Dec 02, 2005 | 7.479 | 7.645 | 7.398 | 7.616 | 92,677 | +0.21(+2.78%) |
Dec 01, 2005 | 7.479 | 7.479 | 7.398 | 7.410 | 195,655 | +0.01(+0.13%) |
Nov 30, 2005 | 7.381 | 7.446 | 7.323 | 7.400 | 127,100 | +0.06(+0.88%) |
Nov 29, 2005 | 7.460 | 7.460 | 7.196 | 7.335 | 67,712 | -0.05(-0.68%) |
Nov 28, 2005 | 7.314 | 7.400 | 7.314 | 7.386 | 62,405 | -0.04(-0.52%) |
Nov 25, 2005 | 7.534 | 7.534 | 7.398 | 7.424 | 7,281 | +0.00(+0.00%) |
Nov 23, 2005 | 7.611 | 7.616 | 7.381 | 7.424 | 25,351 | -0.14(-1.84%) |
Nov 22, 2005 | 7.403 | 7.592 | 7.367 | 7.563 | 55,157 | +0.11(+1.45%) |
Nov 21, 2005 | 7.388 | 7.458 | 7.383 | 7.455 | 72,646 | +0.02(+0.29%) |
Nov 18, 2005 | 7.458 | 7.470 | 7.314 | 7.434 | 145,382 | +0.10(+1.31%) |
Nov 17, 2005 | 7.439 | 7.439 | 7.314 | 7.338 | 215,349 | +0.00(+0.00%) |
Nov 16, 2005 | 7.412 | 7.451 | 7.294 | 7.338 | 82,963 | -0.07(-0.97%) |
Nov 15, 2005 | 7.446 | 7.494 | 7.319 | 7.410 | 41,187 | +0.02(+0.26%) |
Nov 14, 2005 | 7.439 | 7.446 | 7.352 | 7.391 | 34,759 | -0.04(-0.52%) |
Nov 11, 2005 | 7.424 | 7.494 | 7.335 | 7.429 | 95,310 | -0.00(-0.06%) |
Nov 10, 2005 | 7.448 | 7.494 | 7.376 | 7.434 | 196,264 | +0.01(+0.19%) |
Nov 09, 2005 | 7.297 | 7.494 | 7.297 | 7.419 | 89,758 | +0.04(+0.59%) |
Nov 08, 2005 | 7.530 | 7.530 | 7.323 | 7.376 | 94,979 | -0.08(-1.09%) |
Nov 07, 2005 | 7.477 | 7.544 | 7.434 | 7.458 | 150,476 | +0.01(+0.19%) |
Nov 04, 2005 | 7.590 | 7.642 | 7.400 | 7.443 | 136,389 | -0.13(-1.77%) |
Nov 03, 2005 | 7.664 | 7.825 | 7.477 | 7.578 | 83,417 | +0.02(+0.32%) |
Nov 02, 2005 | 7.326 | 7.650 | 7.326 | 7.554 | 101,162 | +0.22(+3.01%) |
Nov 01, 2005 | 7.136 | 7.530 | 7.050 | 7.333 | 239,008 | +0.15(+2.10%) |
Oct 31, 2005 | 7.156 | 7.331 | 7.156 | 7.182 | 97,392 | -0.01(-0.10%) |
Oct 28, 2005 | 6.901 | 7.189 | 6.887 | 7.189 | 51,014 | +0.33(+4.79%) |
Oct 27, 2005 | 6.961 | 7.127 | 6.784 | 6.861 | 44,562 | -0.17(-2.45%) |
Oct 26, 2005 | 7.029 | 7.117 | 7.002 | 7.033 | 71,609 | -0.06(-0.91%) |
Oct 25, 2005 | 7.072 | 7.105 | 6.981 | 7.098 | 110,022 | +0.00(+0.00%) |
Oct 24, 2005 | 6.762 | 7.098 | 6.750 | 7.098 | 116,689 | +0.35(+5.19%) |
Oct 21, 2005 | 6.501 | 6.894 | 6.501 | 6.748 | 123,631 | +0.20(+3.04%) |
Oct 20, 2005 | 6.580 | 6.602 | 6.441 | 6.549 | 122,285 | -0.05(-0.69%) |
Oct 19, 2005 | 6.530 | 6.599 | 6.475 | 6.594 | 195,116 | +0.05(+0.73%) |
Oct 18, 2005 | 6.592 | 6.592 | 6.357 | 6.547 | 320,062 | +0.00(+0.04%) |
Oct 17, 2005 | 6.554 | 6.554 | 6.419 | 6.544 | 162,110 | -0.03(-0.40%) |
Oct 14, 2005 | 6.650 | 6.650 | 6.460 | 6.571 | 230,295 | +0.00(+0.00%) |
Oct 13, 2005 | 6.475 | 6.590 | 6.475 | 6.571 | 299,703 | +0.05(+0.74%) |
Oct 12, 2005 | 6.475 | 6.556 | 6.475 | 6.523 | 132,202 | +0.03(+0.48%) |
Oct 11, 2005 | 6.506 | 6.568 | 6.484 | 6.491 | 43,378 | +0.00(+0.07%) |
Oct 10, 2005 | 6.475 | 6.585 | 6.475 | 6.487 | 230,682 | -0.01(-0.11%) |
Oct 07, 2005 | 6.518 | 6.532 | 6.482 | 6.494 | 28,687 | -0.00(-0.07%) |
Oct 06, 2005 | 6.523 | 6.523 | 6.460 | 6.499 | 243,937 | +0.02(+0.30%) |
Oct 05, 2005 | 6.582 | 6.582 | 6.362 | 6.479 | 104,932 | -0.12(-1.82%) |
Oct 04, 2005 | 6.554 | 6.666 | 6.554 | 6.599 | 140,512 | +0.05(+0.73%) |
Oct 03, 2005 | 6.376 | 6.599 | 6.376 | 6.551 | 125,830 | +0.25(+4.00%) |
Sep 30, 2005 | 6.237 | 6.393 | 6.235 | 6.300 | 108,802 | +0.01(+0.19%) |
Sep 29, 2005 | 6.316 | 6.350 | 6.235 | 6.288 | 78,401 | -0.03(-0.53%) |
Sep 28, 2005 | 6.314 | 6.415 | 6.237 | 6.321 | 55,168 | +0.05(+0.84%) |
Sep 27, 2005 | 6.235 | 6.568 | 6.230 | 6.268 | 211,251 | -0.03(-0.46%) |
Sep 26, 2005 | 6.273 | 6.391 | 6.220 | 6.297 | 188,430 | +0.01(+0.15%) |
Sep 23, 2005 | 6.288 | 6.304 | 6.168 | 6.288 | 290,871 | +0.01(+0.23%) |
Sep 22, 2005 | 6.273 | 6.355 | 6.108 | 6.273 | 293,993 | -0.07(-1.06%) |
Sep 21, 2005 | 6.580 | 6.580 | 6.271 | 6.340 | 103,486 | -0.29(-4.34%) |
Sep 20, 2005 | 6.762 | 6.820 | 6.571 | 6.628 | 137,840 | -0.12(-1.74%) |
Sep 19, 2005 | 6.738 | 6.937 | 6.654 | 6.746 | 162,074 | -0.01(-0.14%) |
Sep 16, 2005 | 6.829 | 6.829 | 6.666 | 6.755 | 202,049 | -0.02(-0.28%) |
Sep 15, 2005 | 6.868 | 6.875 | 6.724 | 6.774 | 95,827 | -0.08(-1.15%) |
Sep 14, 2005 | 7.053 | 7.117 | 6.846 | 6.853 | 33,083 | -0.20(-2.79%) |
Sep 13, 2005 | 7.084 | 7.148 | 7.043 | 7.050 | 84,309 | -0.08(-1.14%) |
Sep 12, 2005 | 7.110 | 7.218 | 7.096 | 7.132 | 143,942 | -0.00(-0.03%) |
Sep 09, 2005 | 7.100 | 7.144 | 7.096 | 7.134 | 96,972 | +0.01(+0.17%) |
Sep 08, 2005 | 7.158 | 7.172 | 7.040 | 7.122 | 118,393 | -0.12(-1.66%) |
Sep 07, 2005 | 7.182 | 7.280 | 7.182 | 7.242 | 38,985 | +0.01(+0.17%) |
Sep 06, 2005 | 7.069 | 7.230 | 7.069 | 7.230 | 34,134 | +0.12(+1.62%) |
Sep 02, 2005 | 7.170 | 7.194 | 7.084 | 7.115 | 39,816 | -0.07(-0.97%) |