Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.194 | 8.267 | 8.149 | 8.149 | 433,470 | -0.03(-0.35%) |
Sep 28, 2006 | 8.270 | 8.270 | 8.127 | 8.178 | 285,425 | -0.08(-0.97%) |
Sep 27, 2006 | 8.124 | 8.305 | 8.124 | 8.257 | 239,632 | +0.11(+1.29%) |
Sep 26, 2006 | 8.235 | 8.270 | 8.152 | 8.152 | 375,444 | -0.07(-0.85%) |
Sep 25, 2006 | 8.203 | 8.273 | 8.133 | 8.222 | 259,078 | +0.02(+0.27%) |
Sep 22, 2006 | 8.194 | 8.226 | 8.166 | 8.200 | 230,536 | -0.02(-0.23%) |
Sep 21, 2006 | 8.210 | 8.242 | 8.149 | 8.219 | 191,956 | +0.01(+0.12%) |
Sep 20, 2006 | 8.206 | 8.257 | 8.155 | 8.210 | 186,310 | +0.05(+0.66%) |
Sep 19, 2006 | 8.210 | 8.210 | 8.089 | 8.155 | 170,628 | -0.07(-0.85%) |
Sep 18, 2006 | 8.213 | 8.267 | 8.194 | 8.226 | 106,956 | -0.02(-0.23%) |
Sep 15, 2006 | 8.194 | 8.245 | 8.130 | 8.245 | 387,990 | +0.05(+0.62%) |
Sep 14, 2006 | 8.203 | 8.210 | 8.085 | 8.194 | 160,904 | +0.01(+0.12%) |
Sep 13, 2006 | 8.165 | 8.210 | 8.085 | 8.184 | 209,207 | +0.04(+0.51%) |
Sep 12, 2006 | 8.034 | 8.184 | 8.033 | 8.143 | 192,897 | +0.13(+1.59%) |
Sep 11, 2006 | 7.951 | 8.028 | 7.891 | 8.015 | 108,524 | +0.06(+0.72%) |
Sep 08, 2006 | 7.897 | 7.967 | 7.891 | 7.958 | 187,251 | +0.05(+0.65%) |
Sep 07, 2006 | 7.955 | 7.967 | 7.891 | 7.907 | 160,277 | -0.05(-0.60%) |
Sep 06, 2006 | 8.002 | 8.009 | 7.955 | 7.955 | 309,263 | -0.11(-1.42%) |
Sep 05, 2006 | 7.974 | 8.085 | 7.939 | 8.069 | 164,982 | +0.08(+1.00%) |
Sep 01, 2006 | 8.034 | 8.047 | 7.974 | 7.990 | 231,477 | -0.03(-0.36%) |
Aug 31, 2006 | 8.047 | 8.060 | 8.006 | 8.018 | 181,292 | -0.03(-0.36%) |
Aug 30, 2006 | 8.006 | 8.130 | 7.977 | 8.047 | 304,872 | +0.05(+0.64%) |
Aug 29, 2006 | 8.044 | 8.050 | 7.980 | 7.996 | 318,673 | +0.03(+0.32%) |
Aug 28, 2006 | 7.932 | 8.050 | 7.897 | 7.971 | 315,850 | +0.00(+0.00%) |
Aug 25, 2006 | 7.977 | 8.025 | 7.904 | 7.971 | 117,306 | -0.01(-0.08%) |
Aug 24, 2006 | 7.865 | 7.993 | 7.859 | 7.977 | 221,440 | +0.10(+1.30%) |
Aug 23, 2006 | 8.057 | 8.057 | 7.869 | 7.875 | 230,849 | -0.18(-2.26%) |
Aug 22, 2006 | 7.939 | 8.066 | 7.939 | 8.057 | 224,262 | +0.07(+0.88%) |
Aug 21, 2006 | 7.894 | 8.018 | 7.894 | 7.986 | 276,643 | -0.04(-0.52%) |
Aug 18, 2006 | 8.022 | 8.079 | 7.980 | 8.028 | 133,303 | +0.04(+0.48%) |
Aug 17, 2006 | 8.022 | 8.028 | 7.907 | 7.990 | 179,724 | -0.03(-0.40%) |
Aug 16, 2006 | 7.971 | 8.031 | 7.961 | 8.022 | 246,846 | +0.10(+1.25%) |
Aug 15, 2006 | 7.859 | 7.955 | 7.859 | 7.923 | 310,831 | +0.15(+1.93%) |
Aug 14, 2006 | 7.843 | 7.971 | 7.773 | 7.773 | 246,532 | -0.01(-0.12%) |
Aug 11, 2006 | 7.865 | 7.923 | 7.688 | 7.782 | 175,332 | -0.11(-1.37%) |
Aug 10, 2006 | 7.811 | 7.891 | 7.725 | 7.891 | 213,912 | +0.04(+0.49%) |
Aug 09, 2006 | 8.034 | 8.050 | 7.827 | 7.853 | 169,059 | -0.14(-1.76%) |
Aug 08, 2006 | 8.152 | 8.152 | 7.986 | 7.993 | 425,629 | -0.17(-2.03%) |
Aug 07, 2006 | 8.178 | 8.178 | 8.069 | 8.159 | 221,440 | -0.00(-0.04%) |
Aug 04, 2006 | 8.114 | 8.194 | 8.034 | 8.162 | 401,164 | +0.17(+2.11%) |
Aug 03, 2006 | 8.034 | 8.095 | 7.935 | 7.993 | 164,982 | -0.26(-3.09%) |
Aug 02, 2006 | 8.242 | 8.273 | 8.210 | 8.248 | 346,274 | +0.05(+0.58%) |
Aug 01, 2006 | 8.146 | 8.210 | 8.095 | 8.200 | 405,241 | -0.02(-0.19%) |
Jul 31, 2006 | 8.114 | 8.273 | 8.089 | 8.216 | 303,931 | +0.08(+0.98%) |
Jul 28, 2006 | 8.098 | 8.222 | 8.073 | 8.136 | 317,418 | +0.09(+1.07%) |
Jul 27, 2006 | 7.990 | 8.168 | 7.971 | 8.050 | 398,654 | +0.06(+0.76%) |
Jul 26, 2006 | 7.891 | 8.028 | 7.617 | 7.990 | 664,633 | -0.21(-2.60%) |
Jul 25, 2006 | 8.155 | 8.254 | 8.104 | 8.203 | 268,801 | +0.04(+0.43%) |
Jul 24, 2006 | 8.133 | 8.168 | 8.038 | 8.168 | 193,211 | +0.09(+1.07%) |
Jul 21, 2006 | 8.229 | 8.229 | 7.990 | 8.082 | 289,503 | -0.13(-1.63%) |
Jul 20, 2006 | 8.273 | 8.273 | 8.133 | 8.216 | 198,856 | -0.06(-0.69%) |
Jul 19, 2006 | 8.130 | 8.289 | 8.066 | 8.273 | 253,432 | +0.11(+1.41%) |
Jul 18, 2006 | 8.098 | 8.159 | 7.983 | 8.159 | 183,174 | +0.09(+1.15%) |
Jul 17, 2006 | 8.063 | 8.069 | 7.923 | 8.066 | 196,347 | +0.08(+1.04%) |
Jul 14, 2006 | 7.977 | 8.111 | 7.923 | 7.983 | 313,340 | +0.01(+0.08%) |
Jul 13, 2006 | 7.967 | 8.041 | 7.951 | 7.977 | 212,030 | +0.01(+0.08%) |
Jul 12, 2006 | 8.028 | 8.041 | 7.942 | 7.971 | 249,041 | -0.04(-0.48%) |
Jul 11, 2006 | 8.012 | 8.082 | 7.951 | 8.009 | 238,691 | -0.01(-0.08%) |
Jul 10, 2006 | 7.986 | 8.098 | 7.986 | 8.015 | 166,550 | +0.00(+0.04%) |
Jul 07, 2006 | 8.098 | 8.111 | 7.974 | 8.012 | 211,089 | -0.08(-0.95%) |
Jul 06, 2006 | 8.047 | 8.127 | 8.018 | 8.089 | 242,768 | +0.06(+0.71%) |
Jul 05, 2006 | 8.095 | 8.104 | 7.951 | 8.031 | 428,138 | +0.02(+0.20%) |
Jul 03, 2006 | 7.983 | 8.015 | 7.907 | 8.015 | 123,266 | +0.03(+0.36%) |
Jun 30, 2006 | 7.923 | 7.986 | 7.811 | 7.986 | 559,873 | +0.10(+1.21%) |
Jun 29, 2006 | 7.770 | 7.904 | 7.693 | 7.891 | 290,757 | +0.15(+1.98%) |
Jun 28, 2006 | 7.655 | 7.741 | 7.652 | 7.738 | 172,196 | +0.07(+0.96%) |
Jun 27, 2006 | 7.875 | 7.875 | 7.649 | 7.664 | 243,395 | -0.17(-2.20%) |
Jun 26, 2006 | 7.779 | 7.843 | 7.725 | 7.837 | 227,399 | +0.09(+1.19%) |
Jun 23, 2006 | 7.655 | 7.757 | 7.636 | 7.744 | 283,543 | +0.10(+1.29%) |
Jun 22, 2006 | 7.582 | 7.668 | 7.562 | 7.645 | 310,517 | +0.06(+0.84%) |
Jun 21, 2006 | 7.524 | 7.620 | 7.524 | 7.582 | 246,846 | +0.05(+0.68%) |
Jun 20, 2006 | 7.540 | 7.604 | 7.524 | 7.531 | 335,610 | -0.01(-0.13%) |
Jun 19, 2006 | 7.588 | 7.598 | 7.460 | 7.540 | 558,618 | -0.05(-0.67%) |
Jun 16, 2006 | 7.763 | 7.786 | 7.556 | 7.591 | 834,948 | -0.16(-2.02%) |
Jun 15, 2006 | 7.572 | 7.754 | 7.572 | 7.747 | 571,164 | +0.18(+2.32%) |
Jun 14, 2006 | 7.508 | 7.652 | 7.416 | 7.572 | 514,707 | +0.06(+0.76%) |
Jun 13, 2006 | 7.636 | 7.687 | 7.492 | 7.515 | 539,799 | -0.14(-1.79%) |
Jun 12, 2006 | 7.645 | 7.719 | 7.626 | 7.652 | 368,230 | -0.00(-0.04%) |
Jun 09, 2006 | 7.795 | 7.843 | 7.623 | 7.655 | 553,913 | -0.11(-1.40%) |
Jun 08, 2006 | 7.674 | 7.767 | 7.610 | 7.763 | 602,216 | +0.06(+0.74%) |
Jun 07, 2006 | 7.840 | 7.945 | 7.661 | 7.706 | 407,750 | -0.10(-1.31%) |
Jun 06, 2006 | 7.827 | 7.904 | 7.684 | 7.808 | 620,408 | -0.02(-0.24%) |
Jun 05, 2006 | 7.843 | 7.955 | 7.814 | 7.827 | 281,348 | -0.02(-0.20%) |
Jun 02, 2006 | 7.827 | 7.875 | 7.747 | 7.843 | 409,319 | +0.05(+0.61%) |
Jun 01, 2006 | 7.830 | 7.907 | 7.760 | 7.795 | 318,359 | -0.00(-0.04%) |
May 31, 2006 | 7.636 | 7.875 | 7.636 | 7.798 | 538,231 | +0.18(+2.30%) |
May 30, 2006 | 7.722 | 7.722 | 7.607 | 7.623 | 380,462 | -0.13(-1.69%) |
May 26, 2006 | 7.779 | 7.897 | 7.731 | 7.754 | 209,521 | -0.01(-0.12%) |
May 25, 2006 | 7.591 | 7.789 | 7.575 | 7.763 | 279,466 | +0.19(+2.48%) |
May 24, 2006 | 7.620 | 7.652 | 7.496 | 7.575 | 1,926,779 | -0.06(-0.75%) |
May 23, 2006 | 7.620 | 7.690 | 7.572 | 7.633 | 669,338 | +0.06(+0.80%) |
May 22, 2006 | 7.626 | 7.639 | 7.444 | 7.572 | 619,154 | -0.05(-0.71%) |
May 19, 2006 | 7.652 | 7.696 | 7.588 | 7.626 | 405,241 | +0.01(+0.08%) |
May 18, 2006 | 7.715 | 7.802 | 7.562 | 7.620 | 602,844 | -0.08(-1.04%) |
May 17, 2006 | 7.712 | 7.747 | 7.559 | 7.700 | 442,880 | -0.08(-0.98%) |
May 16, 2006 | 7.821 | 7.837 | 7.712 | 7.776 | 780,058 | -0.04(-0.45%) |
May 15, 2006 | 7.808 | 7.827 | 7.741 | 7.811 | 477,068 | +0.00(+0.04%) |
May 12, 2006 | 7.814 | 7.894 | 7.731 | 7.808 | 291,698 | -0.02(-0.20%) |
May 11, 2006 | 8.098 | 8.114 | 7.824 | 7.824 | 478,009 | -0.25(-3.04%) |
May 10, 2006 | 7.923 | 8.117 | 7.897 | 8.069 | 207,639 | +0.18(+2.26%) |
May 09, 2006 | 7.913 | 7.951 | 7.875 | 7.891 | 470,795 | +0.03(+0.37%) |
May 08, 2006 | 8.079 | 8.079 | 7.818 | 7.862 | 533,840 | -0.22(-2.68%) |
May 05, 2006 | 8.210 | 8.289 | 8.079 | 8.079 | 297,030 | -0.01(-0.16%) |
May 04, 2006 | 8.002 | 8.130 | 8.002 | 8.092 | 138,948 | +0.12(+1.52%) |
May 03, 2006 | 7.904 | 8.028 | 7.891 | 7.971 | 190,701 | +0.06(+0.81%) |
May 02, 2006 | 8.028 | 8.092 | 7.837 | 7.907 | 278,525 | -0.12(-1.47%) |
May 01, 2006 | 8.213 | 8.270 | 7.993 | 8.025 | 371,994 | -0.23(-2.82%) |
Apr 28, 2006 | 8.082 | 8.302 | 8.082 | 8.257 | 438,489 | +0.13(+1.61%) |
Apr 27, 2006 | 8.002 | 8.187 | 7.974 | 8.127 | 276,015 | -0.13(-1.62%) |
Apr 26, 2006 | 8.328 | 8.379 | 8.168 | 8.261 | 732,697 | -0.04(-0.46%) |
Apr 25, 2006 | 8.385 | 8.388 | 8.289 | 8.299 | 405,868 | +0.00(+0.04%) |
Apr 24, 2006 | 8.433 | 8.433 | 8.273 | 8.296 | 284,484 | +0.01(+0.08%) |
Apr 21, 2006 | 8.242 | 8.404 | 8.226 | 8.289 | 552,031 | +0.15(+1.84%) |
Apr 20, 2006 | 8.251 | 8.251 | 8.136 | 8.140 | 164,668 | -0.09(-1.05%) |
Apr 19, 2006 | 8.152 | 8.286 | 8.146 | 8.226 | 272,565 | +0.08(+0.98%) |
Apr 18, 2006 | 8.047 | 8.210 | 8.044 | 8.146 | 506,552 | +0.12(+1.47%) |
Apr 17, 2006 | 8.165 | 8.226 | 7.971 | 8.028 | 374,817 | -0.14(-1.68%) |
Apr 13, 2006 | 8.283 | 8.289 | 8.146 | 8.165 | 421,865 | -0.12(-1.42%) |
Apr 12, 2006 | 8.283 | 8.321 | 8.251 | 8.283 | 350,665 | +0.00(+0.00%) |
Apr 11, 2006 | 8.353 | 8.353 | 8.213 | 8.283 | 342,197 | -0.05(-0.65%) |
Apr 10, 2006 | 8.305 | 8.388 | 8.273 | 8.337 | 210,462 | +0.03(+0.35%) |
Apr 07, 2006 | 8.487 | 8.528 | 8.289 | 8.309 | 384,854 | -0.17(-1.99%) |
Apr 06, 2006 | 8.497 | 8.541 | 8.458 | 8.477 | 242,141 | -0.01(-0.11%) |
Apr 05, 2006 | 8.602 | 8.634 | 8.484 | 8.487 | 303,303 | -0.06(-0.75%) |
Apr 04, 2006 | 8.608 | 8.624 | 8.544 | 8.551 | 375,758 | -0.04(-0.45%) |
Apr 03, 2006 | 8.608 | 8.624 | 8.560 | 8.589 | 428,765 | -0.02(-0.19%) |
Mar 31, 2006 | 8.672 | 8.701 | 8.560 | 8.605 | 308,636 | -0.04(-0.41%) |
Mar 30, 2006 | 8.672 | 8.704 | 8.624 | 8.640 | 253,119 | +0.04(+0.41%) |
Mar 29, 2006 | 8.631 | 8.717 | 8.589 | 8.605 | 520,352 | +0.00(+0.00%) |
Mar 28, 2006 | 8.640 | 8.672 | 8.589 | 8.605 | 365,093 | -0.03(-0.30%) |
Mar 27, 2006 | 8.672 | 8.688 | 8.608 | 8.631 | 170,000 | -0.01(-0.15%) |
Mar 24, 2006 | 8.704 | 8.720 | 8.589 | 8.643 | 326,200 | -0.03(-0.33%) |
Mar 23, 2006 | 8.608 | 8.682 | 8.528 | 8.672 | 361,957 | +0.19(+2.26%) |
Mar 22, 2006 | 8.439 | 8.487 | 8.382 | 8.481 | 196,661 | +0.03(+0.34%) |
Mar 21, 2006 | 8.528 | 8.589 | 8.404 | 8.452 | 356,311 | -0.10(-1.12%) |
Mar 20, 2006 | 8.516 | 8.589 | 8.449 | 8.548 | 180,978 | +0.02(+0.22%) |
Mar 17, 2006 | 8.586 | 8.640 | 8.452 | 8.528 | 413,083 | -0.04(-0.48%) |
Mar 16, 2006 | 8.528 | 8.592 | 8.481 | 8.570 | 218,930 | +0.04(+0.41%) |
Mar 15, 2006 | 8.465 | 8.592 | 8.449 | 8.535 | 301,108 | +0.03(+0.30%) |
Mar 14, 2006 | 8.455 | 8.544 | 8.372 | 8.509 | 122,638 | +0.01(+0.11%) |
Mar 13, 2006 | 8.544 | 8.586 | 8.481 | 8.500 | 120,129 | -0.01(-0.15%) |
Mar 10, 2006 | 8.544 | 8.592 | 8.449 | 8.513 | 201,993 | -0.05(-0.56%) |
Mar 09, 2006 | 8.500 | 8.608 | 8.497 | 8.560 | 162,159 | +0.06(+0.71%) |
Mar 08, 2006 | 8.398 | 8.576 | 8.391 | 8.500 | 284,798 | +0.10(+1.21%) |
Mar 07, 2006 | 8.497 | 8.541 | 8.382 | 8.398 | 149,926 | -0.08(-0.94%) |
Mar 06, 2006 | 8.194 | 8.554 | 8.194 | 8.477 | 137,694 | +0.07(+0.83%) |
Mar 03, 2006 | 8.528 | 8.605 | 8.407 | 8.407 | 221,126 | -0.13(-1.49%) |
Mar 02, 2006 | 8.704 | 8.710 | 8.468 | 8.535 | 203,248 | -0.17(-1.91%) |
Mar 01, 2006 | 8.375 | 8.729 | 8.375 | 8.701 | 325,573 | +0.31(+3.72%) |
Feb 28, 2006 | 8.449 | 8.481 | 8.369 | 8.388 | 197,916 | -0.06(-0.72%) |
Feb 27, 2006 | 8.449 | 8.528 | 8.392 | 8.449 | 238,063 | +0.02(+0.23%) |
Feb 24, 2006 | 8.525 | 8.544 | 8.411 | 8.430 | 176,273 | -0.13(-1.49%) |
Feb 23, 2006 | 8.586 | 8.592 | 8.513 | 8.557 | 207,011 | +0.00(+0.04%) |
Feb 22, 2006 | 8.592 | 8.631 | 8.554 | 8.554 | 272,565 | -0.04(-0.45%) |
Feb 21, 2006 | 8.621 | 8.685 | 8.535 | 8.592 | 259,392 | +0.00(+0.04%) |
Feb 17, 2006 | 8.634 | 8.640 | 8.538 | 8.589 | 272,879 | -0.04(-0.48%) |
Feb 16, 2006 | 8.481 | 8.640 | 8.471 | 8.631 | 393,636 | +0.19(+2.23%) |
Feb 15, 2006 | 8.449 | 8.513 | 8.337 | 8.442 | 202,307 | +0.03(+0.38%) |
Feb 14, 2006 | 8.305 | 8.554 | 8.305 | 8.411 | 443,821 | +0.12(+1.46%) |
Feb 13, 2006 | 8.136 | 8.337 | 8.130 | 8.289 | 455,426 | +0.16(+1.96%) |
Feb 10, 2006 | 7.974 | 8.226 | 7.974 | 8.130 | 377,012 | +0.16(+1.96%) |
Feb 09, 2006 | 8.050 | 8.152 | 7.961 | 7.974 | 242,454 | -0.06(-0.75%) |
Feb 08, 2006 | 8.031 | 8.089 | 7.958 | 8.034 | 422,179 | +0.04(+0.44%) |
Feb 07, 2006 | 8.053 | 8.162 | 7.974 | 7.999 | 174,705 | -0.08(-1.03%) |
Feb 06, 2006 | 7.986 | 8.130 | 7.967 | 8.082 | 447,898 | +0.13(+1.60%) |
Feb 03, 2006 | 8.012 | 8.037 | 7.907 | 7.955 | 528,194 | -0.12(-1.50%) |
Feb 02, 2006 | 8.321 | 8.353 | 7.971 | 8.076 | 503,415 | -0.25(-2.95%) |
Feb 01, 2006 | 8.385 | 8.385 | 8.296 | 8.321 | 209,521 | -0.05(-0.65%) |
Jan 31, 2006 | 8.375 | 8.391 | 8.318 | 8.375 | 274,134 | +0.00(+0.00%) |
Jan 30, 2006 | 8.385 | 8.391 | 8.324 | 8.375 | 236,181 | +0.01(+0.15%) |
Jan 27, 2006 | 8.366 | 8.417 | 8.324 | 8.363 | 135,498 | -0.00(-0.04%) |
Jan 26, 2006 | 8.474 | 8.474 | 8.324 | 8.366 | 414,337 | -0.11(-1.28%) |
Jan 25, 2006 | 8.360 | 8.474 | 8.347 | 8.474 | 213,285 | +0.07(+0.87%) |
Jan 24, 2006 | 8.395 | 8.481 | 8.296 | 8.401 | 170,000 | +0.01(+0.08%) |
Jan 23, 2006 | 8.331 | 8.481 | 8.289 | 8.395 | 219,871 | +0.06(+0.73%) |
Jan 20, 2006 | 8.487 | 8.487 | 8.321 | 8.334 | 344,392 | -0.10(-1.17%) |
Jan 19, 2006 | 8.471 | 8.513 | 8.360 | 8.433 | 293,266 | -0.12(-1.45%) |
Jan 18, 2006 | 8.477 | 8.669 | 8.477 | 8.557 | 417,474 | +0.06(+0.71%) |
Jan 17, 2006 | 8.640 | 8.742 | 8.328 | 8.497 | 565,519 | -0.13(-1.48%) |
Jan 13, 2006 | 8.688 | 8.701 | 8.509 | 8.624 | 233,045 | +0.02(+0.19%) |
Jan 12, 2006 | 8.736 | 8.851 | 8.599 | 8.608 | 416,533 | -0.08(-0.92%) |
Jan 11, 2006 | 8.752 | 8.758 | 8.500 | 8.688 | 338,746 | -0.06(-0.73%) |
Jan 10, 2006 | 8.567 | 8.780 | 8.544 | 8.752 | 164,668 | +0.12(+1.40%) |
Jan 09, 2006 | 8.468 | 8.653 | 8.468 | 8.631 | 125,775 | +0.15(+1.81%) |
Jan 06, 2006 | 8.497 | 8.522 | 8.337 | 8.477 | 477,695 | +0.01(+0.11%) |
Jan 05, 2006 | 8.468 | 8.528 | 8.395 | 8.468 | 201,993 | +0.01(+0.15%) |
Jan 04, 2006 | 8.401 | 8.455 | 8.331 | 8.455 | 220,812 | +0.03(+0.38%) |
Jan 03, 2006 | 8.315 | 8.430 | 8.178 | 8.423 | 335,296 | +0.16(+1.93%) |
Dec 30, 2005 | 8.130 | 8.312 | 8.085 | 8.264 | 213,285 | +0.10(+1.17%) |
Dec 29, 2005 | 8.194 | 8.226 | 8.152 | 8.168 | 163,727 | -0.05(-0.58%) |
Dec 28, 2005 | 8.226 | 8.235 | 8.082 | 8.216 | 144,594 | -0.03(-0.39%) |
Dec 27, 2005 | 8.433 | 8.451 | 8.162 | 8.248 | 190,388 | -0.20(-2.38%) |
Dec 23, 2005 | 8.353 | 8.449 | 8.337 | 8.449 | 89,391 | +0.06(+0.68%) |
Dec 22, 2005 | 8.289 | 8.391 | 8.229 | 8.391 | 319,300 | +0.13(+1.58%) |
Dec 21, 2005 | 8.385 | 8.385 | 8.206 | 8.261 | 244,336 | -0.02(-0.27%) |
Dec 20, 2005 | 8.082 | 8.305 | 8.063 | 8.283 | 425,629 | +0.19(+2.40%) |
Dec 19, 2005 | 8.044 | 8.130 | 8.002 | 8.089 | 290,757 | +0.04(+0.52%) |
Dec 16, 2005 | 8.152 | 8.152 | 7.891 | 8.047 | 684,707 | -0.10(-1.17%) |
Dec 15, 2005 | 8.337 | 8.337 | 8.101 | 8.143 | 339,374 | -0.22(-2.63%) |
Dec 14, 2005 | 8.449 | 8.465 | 8.305 | 8.363 | 424,688 | -0.09(-1.02%) |
Dec 13, 2005 | 8.452 | 8.497 | 8.401 | 8.449 | 215,167 | -0.03(-0.34%) |
Dec 12, 2005 | 8.528 | 8.535 | 8.385 | 8.477 | 148,358 | -0.03(-0.34%) |
Dec 09, 2005 | 8.497 | 8.576 | 8.477 | 8.506 | 324,318 | +0.03(+0.30%) |
Dec 08, 2005 | 8.528 | 8.557 | 8.449 | 8.481 | 254,687 | -0.02(-0.26%) |
Dec 07, 2005 | 8.589 | 8.621 | 8.462 | 8.503 | 216,735 | -0.09(-1.00%) |
Dec 06, 2005 | 8.643 | 8.666 | 8.567 | 8.589 | 134,244 | -0.04(-0.52%) |
Dec 05, 2005 | 8.624 | 8.643 | 8.560 | 8.634 | 143,340 | -0.03(-0.37%) |
Dec 02, 2005 | 8.631 | 8.717 | 8.481 | 8.666 | 353,802 | +0.04(+0.41%) |
Dec 01, 2005 | 8.602 | 8.631 | 8.551 | 8.631 | 369,171 | +0.03(+0.33%) |
Nov 30, 2005 | 8.631 | 8.640 | 8.551 | 8.602 | 130,480 | -0.05(-0.55%) |
Nov 29, 2005 | 8.682 | 8.701 | 8.631 | 8.650 | 119,188 | -0.02(-0.26%) |
Nov 28, 2005 | 8.768 | 8.768 | 8.659 | 8.672 | 153,063 | -0.09(-1.02%) |
Nov 25, 2005 | 8.685 | 8.768 | 8.627 | 8.761 | 47,361 | +0.07(+0.84%) |
Nov 23, 2005 | 8.701 | 8.733 | 8.605 | 8.688 | 174,705 | -0.01(-0.15%) |
Nov 22, 2005 | 8.688 | 8.736 | 8.618 | 8.701 | 241,200 | +0.01(+0.15%) |
Nov 21, 2005 | 8.656 | 8.764 | 8.624 | 8.688 | 156,513 | -0.04(-0.44%) |
Nov 18, 2005 | 8.799 | 8.799 | 8.688 | 8.726 | 177,842 | -0.01(-0.11%) |
Nov 17, 2005 | 8.752 | 8.793 | 8.682 | 8.736 | 146,790 | +0.01(+0.15%) |
Nov 16, 2005 | 8.959 | 8.959 | 8.560 | 8.723 | 342,824 | -0.17(-1.94%) |
Nov 15, 2005 | 8.704 | 8.927 | 8.615 | 8.895 | 267,547 | +0.22(+2.57%) |
Nov 14, 2005 | 8.895 | 8.895 | 8.608 | 8.672 | 200,111 | -0.19(-2.12%) |
Nov 11, 2005 | 8.771 | 8.924 | 8.672 | 8.860 | 280,720 | -0.04(-0.39%) |
Nov 10, 2005 | 8.586 | 8.956 | 8.487 | 8.895 | 342,824 | +0.31(+3.60%) |
Nov 09, 2005 | 8.465 | 8.634 | 8.340 | 8.586 | 485,223 | +0.13(+1.58%) |
Nov 08, 2005 | 8.018 | 8.528 | 8.018 | 8.452 | 655,851 | +0.39(+4.78%) |
Nov 07, 2005 | 8.289 | 8.289 | 7.827 | 8.066 | 1,953,754 | -0.67(-7.66%) |
Nov 04, 2005 | 8.764 | 8.831 | 8.608 | 8.736 | 185,997 | -0.03(-0.33%) |
Nov 03, 2005 | 8.748 | 8.809 | 8.672 | 8.764 | 175,019 | +0.05(+0.55%) |
Nov 02, 2005 | 8.481 | 8.717 | 8.385 | 8.717 | 227,399 | +0.25(+2.98%) |
Nov 01, 2005 | 8.411 | 8.564 | 8.296 | 8.465 | 270,683 | +0.06(+0.72%) |
Oct 31, 2005 | 8.449 | 8.586 | 8.388 | 8.404 | 300,481 | -0.03(-0.34%) |
Oct 28, 2005 | 8.570 | 8.573 | 8.414 | 8.433 | 343,138 | -0.13(-1.49%) |
Oct 27, 2005 | 8.761 | 8.764 | 8.560 | 8.560 | 116,679 | -0.20(-2.29%) |
Oct 26, 2005 | 8.844 | 8.844 | 8.704 | 8.761 | 295,148 | -0.10(-1.15%) |
Oct 25, 2005 | 8.768 | 8.866 | 8.608 | 8.863 | 260,333 | -0.05(-0.54%) |
Oct 24, 2005 | 8.895 | 8.949 | 8.838 | 8.911 | 527,566 | +0.14(+1.64%) |
Oct 21, 2005 | 8.564 | 8.831 | 8.564 | 8.768 | 334,983 | +0.17(+1.97%) |
Oct 20, 2005 | 8.841 | 8.879 | 8.538 | 8.599 | 315,536 | -0.23(-2.57%) |
Oct 19, 2005 | 8.748 | 8.841 | 8.646 | 8.825 | 602,844 | +0.08(+0.87%) |
Oct 18, 2005 | 8.924 | 8.946 | 8.713 | 8.748 | 555,168 | -0.17(-1.89%) |
Oct 17, 2005 | 8.879 | 8.959 | 8.825 | 8.917 | 447,898 | +0.03(+0.29%) |
Oct 14, 2005 | 8.720 | 8.914 | 8.659 | 8.892 | 394,891 | +0.25(+2.92%) |
Oct 13, 2005 | 8.748 | 8.777 | 8.532 | 8.640 | 397,086 | -0.11(-1.24%) |
Oct 12, 2005 | 8.895 | 8.984 | 8.666 | 8.748 | 422,179 | -0.18(-2.04%) |
Oct 11, 2005 | 9.179 | 9.224 | 8.927 | 8.930 | 400,536 | -0.25(-2.71%) |
Oct 10, 2005 | 9.275 | 9.357 | 9.128 | 9.179 | 840,907 | -0.13(-1.37%) |
Oct 07, 2005 | 9.208 | 9.380 | 9.182 | 9.306 | 207,639 | +0.10(+1.07%) |
Oct 06, 2005 | 9.198 | 9.278 | 9.118 | 9.208 | 467,658 | +0.01(+0.10%) |
Oct 05, 2005 | 9.166 | 9.198 | 9.007 | 9.198 | 257,510 | -0.02(-0.21%) |
Oct 04, 2005 | 9.144 | 9.278 | 9.064 | 9.217 | 603,784 | +0.07(+0.80%) |