Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.025 | 8.065 | 7.995 | 8.048 | 266,617 | +0.04(+0.46%) |
Sep 28, 2006 | 7.988 | 8.014 | 7.966 | 8.011 | 76,763 | +0.04(+0.44%) |
Sep 27, 2006 | 8.025 | 8.041 | 7.957 | 7.976 | 180,943 | -0.03(-0.36%) |
Sep 26, 2006 | 7.966 | 8.013 | 7.928 | 8.006 | 291,291 | +0.06(+0.72%) |
Sep 25, 2006 | 7.835 | 7.957 | 7.809 | 7.949 | 119,943 | +0.14(+1.77%) |
Sep 22, 2006 | 7.901 | 7.901 | 7.793 | 7.810 | 132,280 | -0.09(-1.14%) |
Sep 21, 2006 | 7.981 | 7.982 | 7.870 | 7.901 | 115,145 | -0.07(-0.82%) |
Sep 20, 2006 | 7.915 | 7.984 | 7.906 | 7.966 | 605,885 | +0.12(+1.58%) |
Sep 19, 2006 | 7.871 | 7.873 | 7.781 | 7.842 | 108,291 | -0.04(-0.56%) |
Sep 18, 2006 | 7.906 | 7.921 | 7.870 | 7.886 | 43,179 | -0.01(-0.15%) |
Sep 15, 2006 | 7.879 | 7.940 | 7.879 | 7.898 | 203,561 | +0.05(+0.63%) |
Sep 14, 2006 | 7.847 | 7.874 | 7.828 | 7.848 | 48,662 | +0.02(+0.32%) |
Sep 13, 2006 | 7.820 | 7.861 | 7.797 | 7.823 | 104,179 | -0.01(-0.15%) |
Sep 12, 2006 | 7.680 | 7.836 | 7.680 | 7.835 | 268,673 | +0.18(+2.31%) |
Sep 11, 2006 | 7.609 | 7.680 | 7.600 | 7.658 | 542,144 | -0.02(-0.23%) |
Sep 08, 2006 | 7.616 | 7.726 | 7.581 | 7.676 | 117,201 | +0.08(+1.06%) |
Sep 07, 2006 | 7.559 | 7.639 | 7.552 | 7.596 | 111,033 | -0.06(-0.76%) |
Sep 06, 2006 | 7.762 | 7.762 | 7.654 | 7.654 | 87,730 | -0.14(-1.83%) |
Sep 05, 2006 | 7.750 | 7.797 | 7.717 | 7.797 | 198,078 | +0.05(+0.60%) |
Sep 01, 2006 | 7.777 | 7.779 | 7.711 | 7.750 | 6,887,496 | +0.04(+0.51%) |
Aug 31, 2006 | 7.759 | 7.761 | 7.711 | 7.711 | 127,482 | -0.02(-0.28%) |
Aug 30, 2006 | 7.707 | 7.753 | 7.676 | 7.733 | 148,044 | +0.06(+0.76%) |
Aug 29, 2006 | 7.609 | 7.674 | 7.580 | 7.674 | 139,819 | +0.07(+0.98%) |
Aug 28, 2006 | 7.580 | 7.622 | 7.575 | 7.600 | 120,628 | +0.04(+0.46%) |
Aug 25, 2006 | 7.520 | 7.566 | 7.520 | 7.565 | 46,606 | +0.01(+0.15%) |
Aug 24, 2006 | 7.542 | 7.553 | 7.498 | 7.553 | 116,516 | +0.03(+0.45%) |
Aug 23, 2006 | 7.587 | 7.619 | 7.502 | 7.520 | 98,696 | -0.08(-1.07%) |
Aug 22, 2006 | 7.577 | 7.641 | 7.558 | 7.601 | 109,662 | +0.03(+0.37%) |
Aug 21, 2006 | 7.616 | 7.616 | 7.550 | 7.574 | 193,965 | -0.07(-0.94%) |
Aug 18, 2006 | 7.632 | 7.647 | 7.587 | 7.645 | 182,314 | +0.01(+0.19%) |
Aug 17, 2006 | 7.610 | 7.688 | 7.601 | 7.631 | 548,998 | +0.04(+0.58%) |
Aug 16, 2006 | 7.514 | 7.597 | 7.469 | 7.587 | 654,548 | +0.20(+2.67%) |
Aug 15, 2006 | 7.310 | 7.396 | 7.310 | 7.390 | 84,303 | +0.21(+2.95%) |
Aug 14, 2006 | 7.235 | 7.251 | 7.165 | 7.178 | 176,145 | +0.07(+1.03%) |
Aug 11, 2006 | 7.168 | 7.168 | 7.095 | 7.105 | 44,550 | -0.09(-1.28%) |
Aug 10, 2006 | 7.175 | 7.215 | 7.138 | 7.197 | 121,999 | +0.04(+0.55%) |
Aug 09, 2006 | 7.248 | 7.269 | 7.158 | 7.158 | 436,594 | +0.08(+1.15%) |
Aug 08, 2006 | 7.069 | 7.135 | 7.066 | 7.076 | 61,685 | +0.01(+0.10%) |
Aug 07, 2006 | 7.127 | 7.127 | 7.069 | 7.069 | 46,606 | -0.07(-0.94%) |
Aug 04, 2006 | 7.205 | 7.225 | 7.105 | 7.136 | 111,718 | -0.04(-0.53%) |
Aug 03, 2006 | 7.129 | 7.196 | 7.113 | 7.174 | 80,876 | +0.03(+0.39%) |
Aug 02, 2006 | 7.145 | 7.174 | 7.095 | 7.146 | 41,808 | +0.08(+1.09%) |
Aug 01, 2006 | 7.164 | 7.164 | 7.046 | 7.069 | 82,932 | -0.11(-1.50%) |
Jul 31, 2006 | 7.120 | 7.200 | 7.120 | 7.177 | 82,932 | -0.01(-0.08%) |
Jul 28, 2006 | 7.113 | 7.183 | 7.095 | 7.183 | 56,202 | +0.09(+1.30%) |
Jul 27, 2006 | 7.126 | 7.149 | 7.091 | 7.091 | 48,662 | +0.00(+0.00%) |
Jul 26, 2006 | 6.974 | 7.091 | 6.974 | 7.091 | 74,022 | +0.00(+0.06%) |
Jul 25, 2006 | 7.041 | 7.086 | 7.030 | 7.086 | 27,415 | +0.07(+0.98%) |
Jul 24, 2006 | 6.930 | 7.024 | 6.930 | 7.018 | 25,359 | +0.13(+1.91%) |
Jul 21, 2006 | 6.930 | 6.960 | 6.887 | 6.887 | 82,246 | -0.14(-2.03%) |
Jul 20, 2006 | 7.135 | 7.135 | 7.030 | 7.030 | 59,629 | +0.00(+0.00%) |
Jul 19, 2006 | 6.981 | 7.098 | 6.967 | 7.030 | 106,921 | +0.11(+1.65%) |
Jul 18, 2006 | 6.945 | 6.945 | 6.875 | 6.916 | 89,100 | -0.02(-0.27%) |
Jul 17, 2006 | 6.930 | 6.957 | 6.908 | 6.935 | 41,123 | -0.02(-0.36%) |
Jul 14, 2006 | 6.961 | 6.974 | 6.897 | 6.960 | 53,460 | -0.00(-0.02%) |
Jul 13, 2006 | 7.032 | 7.078 | 6.945 | 6.961 | 150,100 | -0.17(-2.39%) |
Jul 12, 2006 | 7.259 | 7.259 | 7.132 | 7.132 | 48,662 | -0.15(-2.04%) |
Jul 11, 2006 | 7.251 | 7.295 | 7.183 | 7.281 | 233,718 | +0.01(+0.10%) |
Jul 10, 2006 | 7.368 | 7.368 | 7.273 | 7.273 | 75,393 | -0.05(-0.74%) |
Jul 07, 2006 | 7.416 | 7.416 | 7.327 | 7.327 | 36,325 | -0.12(-1.66%) |
Jul 06, 2006 | 7.434 | 7.477 | 7.434 | 7.451 | 18,505 | +0.03(+0.35%) |
Jul 05, 2006 | 7.477 | 7.477 | 7.403 | 7.425 | 66,482 | -0.09(-1.18%) |
Jul 03, 2006 | 7.470 | 7.514 | 7.470 | 7.514 | 22,617 | +0.05(+0.63%) |
Jun 30, 2006 | 7.499 | 7.499 | 7.451 | 7.467 | 64,426 | +0.04(+0.55%) |
Jun 29, 2006 | 7.317 | 7.445 | 7.314 | 7.426 | 71,280 | +0.19(+2.62%) |
Jun 28, 2006 | 7.259 | 7.260 | 7.192 | 7.237 | 59,629 | -0.04(-0.60%) |
Jun 27, 2006 | 7.361 | 7.361 | 7.266 | 7.281 | 26,730 | -0.05(-0.68%) |
Jun 26, 2006 | 7.335 | 7.348 | 7.317 | 7.330 | 55,516 | +0.02(+0.26%) |
Jun 23, 2006 | 7.295 | 7.353 | 7.292 | 7.311 | 38,381 | +0.00(+0.00%) |
Jun 22, 2006 | 7.419 | 7.419 | 7.281 | 7.311 | 83,617 | -0.08(-1.12%) |
Jun 21, 2006 | 7.295 | 7.421 | 7.295 | 7.394 | 84,988 | +0.09(+1.20%) |
Jun 20, 2006 | 7.281 | 7.348 | 7.278 | 7.307 | 200,819 | +0.00(+0.06%) |
Jun 19, 2006 | 7.353 | 7.361 | 7.295 | 7.302 | 169,291 | -0.03(-0.40%) |
Jun 16, 2006 | 7.339 | 7.339 | 7.278 | 7.332 | 38,381 | +0.01(+0.10%) |
Jun 15, 2006 | 7.229 | 7.352 | 7.219 | 7.324 | 127,482 | +0.24(+3.44%) |
Jun 14, 2006 | 7.113 | 7.148 | 7.054 | 7.081 | 187,111 | +0.02(+0.27%) |
Jun 13, 2006 | 7.076 | 7.094 | 7.014 | 7.062 | 367,369 | -0.08(-1.16%) |
Jun 12, 2006 | 7.229 | 7.238 | 7.142 | 7.145 | 143,932 | -0.12(-1.63%) |
Jun 09, 2006 | 7.324 | 7.337 | 7.263 | 7.263 | 57,572 | +0.03(+0.36%) |
Jun 08, 2006 | 7.295 | 7.320 | 7.103 | 7.237 | 182,314 | -0.15(-1.98%) |
Jun 07, 2006 | 7.463 | 7.477 | 7.383 | 7.383 | 118,572 | -0.11(-1.44%) |
Jun 06, 2006 | 7.492 | 7.492 | 7.425 | 7.491 | 161,066 | -0.02(-0.25%) |
Jun 05, 2006 | 7.660 | 7.660 | 7.510 | 7.510 | 84,988 | -0.20(-2.61%) |
Jun 02, 2006 | 7.733 | 7.733 | 7.677 | 7.711 | 100,752 | +0.07(+0.97%) |
Jun 01, 2006 | 7.558 | 7.637 | 7.558 | 7.637 | 103,494 | +0.09(+1.20%) |
May 31, 2006 | 7.565 | 7.606 | 7.515 | 7.546 | 91,157 | +0.00(+0.00%) |
May 30, 2006 | 7.638 | 7.645 | 7.545 | 7.546 | 196,707 | -0.17(-2.16%) |
May 26, 2006 | 7.667 | 7.712 | 7.637 | 7.712 | 48,662 | +0.04(+0.49%) |
May 25, 2006 | 7.618 | 7.676 | 7.610 | 7.674 | 71,280 | +0.07(+0.96%) |
May 24, 2006 | 7.529 | 7.625 | 7.505 | 7.601 | 80,876 | -0.00(-0.04%) |
May 23, 2006 | 7.689 | 7.709 | 7.559 | 7.604 | 105,550 | +0.01(+0.15%) |
May 22, 2006 | 7.587 | 7.610 | 7.527 | 7.593 | 100,067 | -0.08(-1.05%) |
May 19, 2006 | 7.653 | 7.692 | 7.575 | 7.673 | 98,010 | +0.05(+0.61%) |
May 18, 2006 | 7.696 | 7.740 | 7.627 | 7.627 | 54,831 | +0.00(+0.06%) |
May 17, 2006 | 7.747 | 7.791 | 7.603 | 7.622 | 152,842 | -0.13(-1.71%) |
May 16, 2006 | 7.882 | 7.882 | 7.749 | 7.755 | 302,257 | -0.09(-1.17%) |
May 15, 2006 | 7.870 | 7.870 | 7.765 | 7.847 | 182,999 | +0.01(+0.15%) |
May 12, 2006 | 7.922 | 7.940 | 7.831 | 7.835 | 2,102,094 | -0.17(-2.08%) |
May 11, 2006 | 8.112 | 8.112 | 7.988 | 8.001 | 91,157 | -0.13(-1.58%) |
May 10, 2006 | 8.219 | 8.222 | 8.130 | 8.130 | 116,516 | -0.12(-1.49%) |
May 09, 2006 | 8.273 | 8.280 | 8.222 | 8.252 | 262,504 | -0.01(-0.07%) |
May 08, 2006 | 8.251 | 8.315 | 8.251 | 8.258 | 54,831 | -0.01(-0.09%) |
May 05, 2006 | 8.204 | 8.295 | 8.204 | 8.265 | 63,741 | +0.06(+0.76%) |
May 04, 2006 | 8.172 | 8.260 | 8.165 | 8.203 | 149,415 | -0.00(-0.05%) |
May 03, 2006 | 8.171 | 8.207 | 8.127 | 8.207 | 122,685 | +0.03(+0.41%) |
May 02, 2006 | 8.185 | 8.213 | 8.156 | 8.173 | 63,055 | +0.05(+0.59%) |
May 01, 2006 | 8.243 | 8.245 | 8.099 | 8.125 | 60,314 | -0.04(-0.50%) |
Apr 28, 2006 | 8.260 | 8.303 | 8.156 | 8.166 | 122,685 | -0.13(-1.57%) |
Apr 27, 2006 | 8.216 | 8.376 | 8.207 | 8.296 | 121,314 | +0.05(+0.55%) |
Apr 26, 2006 | 8.270 | 8.299 | 8.230 | 8.251 | 65,112 | +0.03(+0.35%) |
Apr 25, 2006 | 8.278 | 8.286 | 8.189 | 8.222 | 58,943 | -0.02(-0.27%) |
Apr 24, 2006 | 8.207 | 8.280 | 8.207 | 8.243 | 49,348 | -0.05(-0.62%) |
Apr 21, 2006 | 8.411 | 8.414 | 8.268 | 8.295 | 137,763 | -0.04(-0.44%) |
Apr 20, 2006 | 8.353 | 8.389 | 8.281 | 8.331 | 246,740 | -0.01(-0.14%) |
Apr 19, 2006 | 8.344 | 8.344 | 8.281 | 8.343 | 79,505 | +0.10(+1.26%) |
Apr 18, 2006 | 8.207 | 8.239 | 8.166 | 8.239 | 111,033 | +0.08(+0.93%) |
Apr 17, 2006 | 8.191 | 8.229 | 8.157 | 8.163 | 64,426 | -0.01(-0.18%) |
Apr 13, 2006 | 8.141 | 8.223 | 8.141 | 8.178 | 76,078 | +0.04(+0.45%) |
Apr 12, 2006 | 8.134 | 8.185 | 8.100 | 8.141 | 178,887 | -0.01(-0.18%) |
Apr 11, 2006 | 8.274 | 8.274 | 8.156 | 8.156 | 105,550 | -0.10(-1.17%) |
Apr 10, 2006 | 8.322 | 8.324 | 8.245 | 8.252 | 122,685 | -0.08(-0.91%) |
Apr 07, 2006 | 8.404 | 8.416 | 8.297 | 8.328 | 126,111 | -0.05(-0.54%) |
Apr 06, 2006 | 8.382 | 8.391 | 8.341 | 8.373 | 176,830 | +0.05(+0.61%) |
Apr 05, 2006 | 8.290 | 8.338 | 8.283 | 8.322 | 197,392 | +0.04(+0.48%) |
Apr 04, 2006 | 8.260 | 8.296 | 8.242 | 8.283 | 65,797 | +0.02(+0.19%) |
Apr 03, 2006 | 8.245 | 8.322 | 8.241 | 8.267 | 119,943 | +0.03(+0.39%) |
Mar 31, 2006 | 8.213 | 8.254 | 8.197 | 8.235 | 118,572 | +0.03(+0.34%) |
Mar 30, 2006 | 8.163 | 8.229 | 8.163 | 8.207 | 252,223 | +0.07(+0.82%) |
Mar 29, 2006 | 8.083 | 8.160 | 8.052 | 8.140 | 112,404 | +0.12(+1.53%) |
Mar 28, 2006 | 8.068 | 8.103 | 7.981 | 8.017 | 61,685 | -0.02(-0.24%) |
Mar 27, 2006 | 8.054 | 8.090 | 8.036 | 8.036 | 60,314 | -0.03(-0.38%) |
Mar 24, 2006 | 8.010 | 8.076 | 8.001 | 8.067 | 104,864 | +0.03(+0.38%) |
Mar 23, 2006 | 8.025 | 8.083 | 7.982 | 8.036 | 38,381 | -0.00(-0.02%) |
Mar 22, 2006 | 8.032 | 8.067 | 8.004 | 8.038 | 41,123 | -0.02(-0.29%) |
Mar 21, 2006 | 8.096 | 8.192 | 8.061 | 8.061 | 58,258 | -0.05(-0.67%) |
Mar 20, 2006 | 8.098 | 8.115 | 8.080 | 8.115 | 36,325 | +0.07(+0.89%) |
Mar 17, 2006 | 8.022 | 8.118 | 8.018 | 8.044 | 98,010 | +0.01(+0.15%) |
Mar 16, 2006 | 8.063 | 8.130 | 8.023 | 8.032 | 140,505 | -0.02(-0.31%) |
Mar 15, 2006 | 8.014 | 8.089 | 8.003 | 8.057 | 75,393 | +0.04(+0.53%) |
Mar 14, 2006 | 7.898 | 8.033 | 7.898 | 8.014 | 55,516 | +0.11(+1.35%) |
Mar 13, 2006 | 7.940 | 7.953 | 7.906 | 7.908 | 90,471 | -0.01(-0.09%) |
Mar 10, 2006 | 7.874 | 7.933 | 7.864 | 7.915 | 47,977 | +0.01(+0.18%) |
Mar 09, 2006 | 7.934 | 7.981 | 7.861 | 7.901 | 52,089 | -0.00(-0.06%) |
Mar 08, 2006 | 7.835 | 7.931 | 7.835 | 7.905 | 95,269 | +0.08(+0.97%) |
Mar 07, 2006 | 7.922 | 7.939 | 7.828 | 7.829 | 243,999 | -0.14(-1.79%) |
Mar 06, 2006 | 8.045 | 8.082 | 7.963 | 7.972 | 161,066 | -0.05(-0.64%) |
Mar 03, 2006 | 7.966 | 8.102 | 7.966 | 8.023 | 80,190 | -0.04(-0.51%) |
Mar 02, 2006 | 8.077 | 8.096 | 8.025 | 8.064 | 95,954 | +0.01(+0.09%) |
Mar 01, 2006 | 7.972 | 8.098 | 7.972 | 8.057 | 62,370 | +0.11(+1.38%) |
Feb 28, 2006 | 8.016 | 8.038 | 7.937 | 7.947 | 67,168 | -0.07(-0.86%) |
Feb 27, 2006 | 7.952 | 8.057 | 7.952 | 8.016 | 113,774 | +0.09(+1.12%) |
Feb 24, 2006 | 7.944 | 7.978 | 7.918 | 7.927 | 49,348 | +0.00(+0.06%) |
Feb 23, 2006 | 7.957 | 8.001 | 7.922 | 7.922 | 67,168 | -0.00(-0.06%) |
Feb 22, 2006 | 7.880 | 7.981 | 7.876 | 7.927 | 45,921 | +0.05(+0.59%) |
Feb 21, 2006 | 7.995 | 7.995 | 7.880 | 7.880 | 154,213 | -0.12(-1.55%) |
Feb 17, 2006 | 8.025 | 8.025 | 7.968 | 8.004 | 41,123 | -0.03(-0.35%) |
Feb 16, 2006 | 8.054 | 8.063 | 8.005 | 8.032 | 128,168 | +0.09(+1.14%) |
Feb 15, 2006 | 7.966 | 7.984 | 7.912 | 7.941 | 61,685 | -0.05(-0.62%) |
Feb 14, 2006 | 7.886 | 7.997 | 7.886 | 7.991 | 95,954 | +0.12(+1.46%) |
Feb 13, 2006 | 7.906 | 7.920 | 7.839 | 7.876 | 52,089 | -0.10(-1.28%) |
Feb 10, 2006 | 7.952 | 7.987 | 7.879 | 7.978 | 40,438 | -0.00(-0.04%) |
Feb 09, 2006 | 7.998 | 8.051 | 7.972 | 7.981 | 123,370 | +0.01(+0.16%) |
Feb 08, 2006 | 7.895 | 7.976 | 7.895 | 7.968 | 69,909 | +0.06(+0.79%) |
Feb 07, 2006 | 7.877 | 8.007 | 7.860 | 7.905 | 37,011 | +0.00(+0.04%) |
Feb 06, 2006 | 7.898 | 7.937 | 7.874 | 7.902 | 59,629 | -0.01(-0.09%) |
Feb 03, 2006 | 7.908 | 7.971 | 7.893 | 7.909 | 105,550 | -0.08(-1.00%) |
Feb 02, 2006 | 8.121 | 8.127 | 7.990 | 7.990 | 157,639 | -0.11(-1.30%) |
Feb 01, 2006 | 8.057 | 8.227 | 8.057 | 8.095 | 55,516 | +0.03(+0.42%) |
Jan 31, 2006 | 8.083 | 8.131 | 8.055 | 8.061 | 243,999 | -0.07(-0.88%) |
Jan 30, 2006 | 8.074 | 8.138 | 8.054 | 8.133 | 98,696 | +0.07(+0.88%) |
Jan 27, 2006 | 8.105 | 8.149 | 8.039 | 8.061 | 130,909 | +0.06(+0.73%) |
Jan 26, 2006 | 8.010 | 8.025 | 7.955 | 8.003 | 100,752 | +0.07(+0.92%) |
Jan 25, 2006 | 7.936 | 7.966 | 7.918 | 7.930 | 76,763 | +0.03(+0.33%) |
Jan 24, 2006 | 7.946 | 8.117 | 7.883 | 7.904 | 187,797 | -0.01(-0.13%) |
Jan 23, 2006 | 7.899 | 7.918 | 7.812 | 7.914 | 202,875 | +0.01(+0.18%) |
Jan 20, 2006 | 8.060 | 8.060 | 7.879 | 7.899 | 265,246 | -0.17(-2.12%) |
Jan 19, 2006 | 8.046 | 8.098 | 8.041 | 8.070 | 383,133 | +0.11(+1.32%) |
Jan 18, 2006 | 7.922 | 7.998 | 7.922 | 7.965 | 325,560 | -0.17(-2.10%) |
Jan 17, 2006 | 8.117 | 8.175 | 8.106 | 8.136 | 267,987 | -0.12(-1.45%) |
Jan 13, 2006 | 8.281 | 8.312 | 8.255 | 8.255 | 237,830 | -0.03(-0.40%) |
Jan 12, 2006 | 8.330 | 8.376 | 8.277 | 8.289 | 264,561 | -0.04(-0.49%) |
Jan 11, 2006 | 8.287 | 8.330 | 8.270 | 8.330 | 240,572 | +0.07(+0.88%) |
Jan 10, 2006 | 8.163 | 8.262 | 8.163 | 8.257 | 210,415 | -0.05(-0.54%) |
Jan 09, 2006 | 8.280 | 8.334 | 8.238 | 8.302 | 652,492 | +0.03(+0.37%) |
Jan 06, 2006 | 8.222 | 8.292 | 8.171 | 8.271 | 269,358 | +0.14(+1.69%) |
Jan 05, 2006 | 8.061 | 8.143 | 8.061 | 8.134 | 125,426 | +0.10(+1.25%) |
Jan 04, 2006 | 8.010 | 8.055 | 7.995 | 8.033 | 199,448 | +0.06(+0.79%) |
Jan 03, 2006 | 7.857 | 7.974 | 7.794 | 7.971 | 69,224 | +0.20(+2.63%) |
Dec 30, 2005 | 7.800 | 7.806 | 7.737 | 7.766 | 66,482 | -0.03(-0.41%) |
Dec 29, 2005 | 7.896 | 7.901 | 7.798 | 7.798 | 348,864 | -0.03(-0.43%) |
Dec 28, 2005 | 7.893 | 7.893 | 7.810 | 7.832 | 147,359 | +0.01(+0.09%) |
Dec 27, 2005 | 7.904 | 7.939 | 7.825 | 7.825 | 55,516 | -0.07(-0.83%) |
Dec 23, 2005 | 7.896 | 7.933 | 7.876 | 7.890 | 174,774 | +0.01(+0.13%) |
Dec 22, 2005 | 7.864 | 7.904 | 7.835 | 7.880 | 505,133 | +0.07(+0.88%) |
Dec 21, 2005 | 7.842 | 7.882 | 7.796 | 7.812 | 341,324 | +0.02(+0.24%) |
Dec 20, 2005 | 7.820 | 7.832 | 7.790 | 7.793 | 114,460 | +0.01(+0.07%) |
Dec 19, 2005 | 7.876 | 7.899 | 7.787 | 7.787 | 57,572 | -0.07(-0.85%) |
Dec 16, 2005 | 7.871 | 7.922 | 7.854 | 7.854 | 361,201 | +0.00(+0.02%) |
Dec 15, 2005 | 7.922 | 7.922 | 7.838 | 7.852 | 37,696 | -0.05(-0.61%) |
Dec 14, 2005 | 7.930 | 7.946 | 7.857 | 7.901 | 105,550 | -0.01(-0.09%) |
Dec 13, 2005 | 7.908 | 7.940 | 7.864 | 7.908 | 163,808 | +0.01(+0.11%) |
Dec 12, 2005 | 7.952 | 7.955 | 7.889 | 7.899 | 80,190 | +0.04(+0.50%) |
Dec 09, 2005 | 7.870 | 7.909 | 7.822 | 7.860 | 46,606 | +0.02(+0.26%) |
Dec 08, 2005 | 7.883 | 7.921 | 7.810 | 7.839 | 288,549 | -0.04(-0.56%) |
Dec 07, 2005 | 7.937 | 7.947 | 7.879 | 7.883 | 58,258 | -0.04(-0.50%) |
Dec 06, 2005 | 7.950 | 7.985 | 7.908 | 7.922 | 180,943 | +0.03(+0.41%) |
Dec 05, 2005 | 7.937 | 7.952 | 7.852 | 7.890 | 104,179 | -0.05(-0.65%) |
Dec 02, 2005 | 7.941 | 7.966 | 7.927 | 7.942 | 1,216,569 | +0.02(+0.28%) |
Dec 01, 2005 | 7.864 | 7.925 | 7.864 | 7.920 | 37,696 | +0.13(+1.67%) |
Nov 30, 2005 | 7.775 | 7.822 | 7.753 | 7.790 | 206,988 | +0.02(+0.30%) |
Nov 29, 2005 | 7.832 | 7.842 | 7.766 | 7.766 | 62,370 | -0.06(-0.80%) |
Nov 28, 2005 | 7.871 | 7.879 | 7.806 | 7.829 | 740,907 | +0.02(+0.28%) |
Nov 25, 2005 | 7.831 | 7.831 | 7.800 | 7.807 | 134,336 | -0.02(-0.30%) |
Nov 23, 2005 | 7.777 | 7.850 | 7.774 | 7.831 | 92,527 | +0.06(+0.83%) |
Nov 22, 2005 | 7.692 | 7.779 | 7.692 | 7.766 | 66,482 | +0.07(+0.91%) |
Nov 21, 2005 | 7.726 | 7.728 | 7.676 | 7.696 | 41,808 | -0.01(-0.09%) |
Nov 18, 2005 | 7.731 | 7.733 | 7.698 | 7.704 | 186,426 | +0.03(+0.42%) |
Nov 17, 2005 | 7.629 | 7.672 | 7.596 | 7.672 | 102,123 | +0.09(+1.13%) |
Nov 16, 2005 | 7.571 | 7.585 | 7.529 | 7.585 | 65,112 | +0.03(+0.37%) |
Nov 15, 2005 | 7.575 | 7.599 | 7.555 | 7.558 | 71,280 | -0.02(-0.23%) |
Nov 14, 2005 | 7.540 | 7.578 | 7.518 | 7.575 | 72,651 | +0.02(+0.27%) |
Nov 11, 2005 | 7.565 | 7.590 | 7.529 | 7.555 | 64,426 | +0.06(+0.76%) |
Nov 10, 2005 | 7.485 | 7.531 | 7.422 | 7.498 | 72,651 | -0.00(-0.04%) |
Nov 09, 2005 | 7.466 | 7.513 | 7.454 | 7.501 | 67,168 | +0.06(+0.84%) |
Nov 08, 2005 | 7.461 | 7.504 | 7.422 | 7.438 | 18,505 | -0.03(-0.35%) |
Nov 07, 2005 | 7.464 | 7.491 | 7.415 | 7.464 | 36,325 | +0.03(+0.35%) |
Nov 04, 2005 | 7.434 | 7.438 | 7.375 | 7.438 | 235,089 | +0.01(+0.12%) |
Nov 03, 2005 | 7.426 | 7.492 | 7.368 | 7.429 | 87,044 | +0.08(+1.13%) |
Nov 02, 2005 | 7.253 | 7.349 | 7.253 | 7.346 | 43,865 | +0.12(+1.63%) |
Nov 01, 2005 | 7.259 | 7.259 | 7.228 | 7.228 | 7,539 | -0.00(-0.06%) |
Oct 31, 2005 | 7.200 | 7.295 | 7.200 | 7.232 | 213,156 | +0.07(+0.94%) |
Oct 28, 2005 | 7.161 | 7.181 | 7.094 | 7.165 | 43,179 | +0.01(+0.12%) |
Oct 27, 2005 | 7.216 | 7.216 | 7.136 | 7.157 | 21,932 | -0.04(-0.59%) |
Oct 26, 2005 | 7.238 | 7.286 | 7.199 | 7.199 | 78,134 | -0.04(-0.60%) |
Oct 25, 2005 | 7.273 | 7.276 | 7.234 | 7.243 | 28,786 | -0.04(-0.56%) |
Oct 24, 2005 | 7.240 | 7.283 | 7.222 | 7.283 | 58,943 | +0.06(+0.77%) |
Oct 21, 2005 | 7.225 | 7.245 | 7.186 | 7.228 | 33,584 | +0.04(+0.59%) |
Oct 20, 2005 | 7.264 | 7.264 | 7.186 | 7.186 | 134,336 | -0.02(-0.22%) |
Oct 19, 2005 | 7.145 | 7.224 | 7.100 | 7.202 | 23,303 | +0.03(+0.41%) |
Oct 18, 2005 | 7.218 | 7.232 | 7.170 | 7.173 | 65,112 | -0.03(-0.45%) |
Oct 17, 2005 | 7.202 | 7.216 | 7.177 | 7.205 | 21,932 | -0.00(-0.02%) |
Oct 14, 2005 | 7.187 | 7.213 | 7.178 | 7.206 | 63,055 | +0.02(+0.32%) |
Oct 13, 2005 | 7.168 | 7.183 | 7.103 | 7.183 | 55,516 | +0.04(+0.61%) |
Oct 12, 2005 | 7.192 | 7.206 | 7.124 | 7.139 | 411,920 | -0.08(-1.17%) |
Oct 11, 2005 | 7.243 | 7.288 | 7.183 | 7.224 | 10,280 | +0.00(+0.06%) |
Oct 10, 2005 | 7.332 | 7.332 | 7.219 | 7.219 | 93,213 | -0.04(-0.60%) |
Oct 07, 2005 | 7.307 | 7.320 | 7.263 | 7.263 | 25,359 | -0.04(-0.60%) |
Oct 06, 2005 | 7.387 | 7.387 | 7.257 | 7.307 | 84,988 | -0.10(-1.36%) |
Oct 05, 2005 | 7.434 | 7.464 | 7.375 | 7.407 | 44,550 | -0.08(-1.09%) |
Oct 04, 2005 | 7.507 | 7.562 | 7.489 | 7.489 | 30,157 | -0.05(-0.64%) |