Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.663 | 8.799 | 8.519 | 8.530 | 1,447,512 | -0.10(-1.12%) |
Sep 28, 2006 | 8.701 | 8.788 | 8.499 | 8.627 | 863,334 | -0.07(-0.82%) |
Sep 27, 2006 | 8.786 | 8.889 | 8.609 | 8.699 | 1,356,987 | -0.11(-1.25%) |
Sep 26, 2006 | 8.757 | 8.856 | 8.663 | 8.808 | 1,155,869 | +0.07(+0.80%) |
Sep 25, 2006 | 8.611 | 8.746 | 8.423 | 8.739 | 1,684,305 | +0.21(+2.50%) |
Sep 22, 2006 | 8.378 | 8.584 | 8.360 | 8.526 | 1,199,571 | +0.07(+0.85%) |
Sep 21, 2006 | 8.732 | 8.808 | 8.436 | 8.454 | 1,934,030 | -0.28(-3.18%) |
Sep 20, 2006 | 8.660 | 8.829 | 8.640 | 8.732 | 1,788,208 | +0.15(+1.72%) |
Sep 19, 2006 | 8.275 | 8.616 | 8.263 | 8.584 | 2,393,791 | +0.30(+3.68%) |
Sep 18, 2006 | 8.387 | 8.503 | 8.248 | 8.279 | 1,868,031 | -0.15(-1.81%) |
Sep 15, 2006 | 8.530 | 8.622 | 8.405 | 8.432 | 3,156,344 | -0.08(-0.92%) |
Sep 14, 2006 | 8.454 | 8.613 | 8.409 | 8.510 | 3,078,305 | -0.00(-0.03%) |
Sep 13, 2006 | 8.329 | 8.539 | 8.326 | 8.512 | 3,818,115 | +0.23(+2.73%) |
Sep 12, 2006 | 8.142 | 8.346 | 8.129 | 8.286 | 4,448,224 | +0.14(+1.76%) |
Sep 11, 2006 | 8.239 | 8.241 | 7.907 | 8.142 | 2,290,779 | -0.14(-1.65%) |
Sep 08, 2006 | 8.194 | 8.306 | 8.044 | 8.279 | 2,100,364 | +0.09(+1.07%) |
Sep 07, 2006 | 8.252 | 8.373 | 8.086 | 8.192 | 1,685,642 | -0.08(-0.98%) |
Sep 06, 2006 | 8.479 | 8.481 | 8.252 | 8.272 | 1,454,201 | -0.25(-2.95%) |
Sep 05, 2006 | 8.546 | 8.633 | 8.461 | 8.524 | 2,110,621 | +0.06(+0.69%) |
Sep 01, 2006 | 8.537 | 8.542 | 8.360 | 8.465 | 611,825 | -0.03(-0.32%) |
Aug 31, 2006 | 8.477 | 8.589 | 8.409 | 8.492 | 1,244,165 | +0.03(+0.37%) |
Aug 30, 2006 | 8.320 | 8.539 | 8.255 | 8.461 | 1,308,825 | +0.12(+1.42%) |
Aug 29, 2006 | 8.297 | 8.474 | 8.207 | 8.342 | 1,666,913 | +0.13(+1.56%) |
Aug 28, 2006 | 8.082 | 8.315 | 8.039 | 8.214 | 1,211,165 | +0.19(+2.32%) |
Aug 25, 2006 | 8.107 | 8.147 | 8.006 | 8.028 | 1,146,504 | -0.09(-1.13%) |
Aug 24, 2006 | 8.228 | 8.228 | 8.039 | 8.120 | 1,452,417 | -0.07(-0.79%) |
Aug 23, 2006 | 8.062 | 8.194 | 7.990 | 8.185 | 1,963,015 | +0.16(+1.98%) |
Aug 22, 2006 | 8.064 | 8.140 | 7.907 | 8.026 | 2,856,674 | -0.09(-1.08%) |
Aug 21, 2006 | 8.185 | 8.185 | 7.988 | 8.113 | 1,109,491 | -0.13(-1.52%) |
Aug 18, 2006 | 8.429 | 8.429 | 8.147 | 8.239 | 1,380,175 | -0.19(-2.26%) |
Aug 17, 2006 | 8.407 | 8.521 | 8.349 | 8.429 | 2,273,834 | +0.02(+0.27%) |
Aug 16, 2006 | 8.210 | 8.414 | 8.201 | 8.407 | 1,369,473 | +0.28(+3.45%) |
Aug 15, 2006 | 8.129 | 8.216 | 8.059 | 8.127 | 2,148,079 | +0.15(+1.88%) |
Aug 14, 2006 | 7.860 | 8.071 | 7.860 | 7.976 | 3,072,062 | +0.28(+3.58%) |
Aug 11, 2006 | 8.082 | 8.104 | 7.645 | 7.701 | 2,226,118 | -0.38(-4.74%) |
Aug 10, 2006 | 7.804 | 8.196 | 7.624 | 8.084 | 3,805,182 | +0.24(+3.00%) |
Aug 09, 2006 | 8.230 | 8.234 | 7.828 | 7.849 | 3,062,697 | -0.30(-3.74%) |
Aug 08, 2006 | 8.420 | 8.465 | 8.140 | 8.154 | 1,105,478 | -0.21(-2.52%) |
Aug 07, 2006 | 8.329 | 8.436 | 8.198 | 8.364 | 1,790,438 | -0.11(-1.24%) |
Aug 04, 2006 | 8.696 | 8.790 | 8.299 | 8.470 | 2,906,619 | -0.13(-1.51%) |
Aug 03, 2006 | 8.136 | 8.645 | 8.080 | 8.600 | 2,528,464 | +0.41(+4.98%) |
Aug 02, 2006 | 8.073 | 8.234 | 8.059 | 8.192 | 2,741,622 | +0.16(+2.04%) |
Aug 01, 2006 | 8.263 | 8.266 | 7.988 | 8.028 | 2,519,099 | -0.30(-3.58%) |
Jul 31, 2006 | 8.609 | 8.611 | 8.313 | 8.326 | 2,189,998 | -0.37(-4.28%) |
Jul 28, 2006 | 8.420 | 8.703 | 8.362 | 8.699 | 2,169,930 | +0.35(+4.19%) |
Jul 27, 2006 | 9.214 | 8.690 | 8.255 | 8.349 | 2,732,257 | -0.20(-2.39%) |
Jul 26, 2006 | 8.490 | 8.611 | 8.331 | 8.553 | 4,020,124 | +0.17(+2.09%) |
Jul 25, 2006 | 8.053 | 8.387 | 8.006 | 8.378 | 3,674,969 | +0.33(+4.07%) |
Jul 24, 2006 | 7.797 | 8.091 | 7.893 | 8.050 | 2,209,619 | +0.26(+3.28%) |
Jul 21, 2006 | 7.934 | 7.932 | 7.645 | 7.795 | 2,501,262 | -0.14(-1.72%) |
Jul 20, 2006 | 8.201 | 8.205 | 7.909 | 7.932 | 3,486,783 | -0.27(-3.28%) |
Jul 19, 2006 | 7.952 | 8.225 | 7.914 | 8.201 | 3,728,927 | +0.32(+4.10%) |
Jul 18, 2006 | 7.703 | 7.896 | 7.633 | 7.878 | 3,724,914 | +0.16(+2.12%) |
Jul 17, 2006 | 7.615 | 7.822 | 7.535 | 7.714 | 3,239,734 | +0.10(+1.30%) |
Jul 14, 2006 | 8.089 | 8.089 | 7.564 | 7.615 | 5,357,490 | -0.50(-6.19%) |
Jul 13, 2006 | 8.633 | 8.633 | 8.095 | 8.118 | 2,482,978 | -0.54(-6.22%) |
Jul 12, 2006 | 8.858 | 8.936 | 8.600 | 8.656 | 1,791,776 | -0.23(-2.60%) |
Jul 11, 2006 | 8.858 | 8.891 | 8.633 | 8.887 | 2,803,607 | -0.02(-0.20%) |
Jul 10, 2006 | 8.723 | 9.015 | 8.701 | 8.905 | 2,708,177 | +0.26(+2.96%) |
Jul 07, 2006 | 8.609 | 8.793 | 8.481 | 8.649 | 2,105,715 | +0.01(+0.08%) |
Jul 06, 2006 | 8.858 | 8.876 | 8.589 | 8.642 | 2,481,641 | -0.21(-2.38%) |
Jul 05, 2006 | 8.746 | 8.905 | 8.508 | 8.853 | 2,843,296 | +0.09(+1.05%) |
Jul 03, 2006 | 8.869 | 8.869 | 8.687 | 8.761 | 1,131,788 | -0.08(-0.89%) |
Jun 30, 2006 | 8.804 | 8.840 | 8.506 | 8.840 | 3,452,892 | +0.04(+0.46%) |
Jun 29, 2006 | 8.387 | 8.817 | 8.371 | 8.799 | 2,536,937 | +0.48(+5.80%) |
Jun 28, 2006 | 8.566 | 8.602 | 8.201 | 8.317 | 3,529,593 | -0.21(-2.45%) |
Jun 27, 2006 | 8.835 | 8.878 | 8.494 | 8.526 | 2,312,630 | -0.30(-3.40%) |
Jun 26, 2006 | 8.757 | 8.856 | 8.598 | 8.826 | 2,065,135 | +0.09(+1.05%) |
Jun 23, 2006 | 8.728 | 8.799 | 8.593 | 8.734 | 1,513,511 | -0.04(-0.43%) |
Jun 22, 2006 | 8.712 | 8.831 | 8.642 | 8.773 | 2,497,694 | +0.02(+0.26%) |
Jun 21, 2006 | 8.678 | 8.909 | 8.658 | 8.750 | 2,111,513 | +0.07(+0.83%) |
Jun 20, 2006 | 8.494 | 8.842 | 8.479 | 8.678 | 2,227,010 | +0.19(+2.27%) |
Jun 19, 2006 | 8.566 | 8.656 | 8.441 | 8.486 | 2,488,330 | -0.04(-0.42%) |
Jun 16, 2006 | 8.521 | 8.744 | 8.456 | 8.521 | 4,020,124 | +0.00(+0.03%) |
Jun 15, 2006 | 8.064 | 8.575 | 7.992 | 8.519 | 2,705,947 | +0.46(+5.65%) |
Jun 14, 2006 | 7.853 | 8.138 | 7.853 | 8.064 | 2,306,833 | +0.24(+3.01%) |
Jun 13, 2006 | 8.033 | 8.115 | 7.766 | 7.828 | 4,471,413 | -0.20(-2.54%) |
Jun 12, 2006 | 8.494 | 8.494 | 8.024 | 8.033 | 2,706,839 | -0.41(-4.86%) |
Jun 09, 2006 | 8.488 | 8.656 | 8.423 | 8.443 | 1,289,650 | -0.04(-0.53%) |
Jun 08, 2006 | 8.665 | 8.665 | 8.176 | 8.488 | 3,294,138 | -0.20(-2.32%) |
Jun 07, 2006 | 8.748 | 8.925 | 8.665 | 8.690 | 3,218,329 | +0.02(+0.21%) |
Jun 06, 2006 | 8.667 | 8.743 | 8.373 | 8.672 | 2,906,173 | +0.09(+1.05%) |
Jun 05, 2006 | 8.768 | 8.770 | 8.533 | 8.582 | 3,709,306 | -0.23(-2.62%) |
Jun 02, 2006 | 8.930 | 8.947 | 8.743 | 8.813 | 2,237,267 | -0.12(-1.33%) |
Jun 01, 2006 | 8.743 | 8.968 | 8.743 | 8.932 | 2,046,852 | +0.24(+2.81%) |
May 31, 2006 | 8.472 | 8.746 | 8.472 | 8.687 | 3,856,465 | +0.27(+3.25%) |
May 30, 2006 | 8.638 | 8.746 | 8.389 | 8.414 | 3,876,086 | -0.22(-2.57%) |
May 26, 2006 | 8.611 | 8.755 | 8.555 | 8.636 | 3,333,827 | +0.10(+1.13%) |
May 25, 2006 | 8.622 | 8.656 | 8.521 | 8.539 | 2,325,117 | +0.00(+0.05%) |
May 24, 2006 | 8.710 | 8.723 | 8.477 | 8.535 | 3,237,058 | -0.12(-1.35%) |
May 23, 2006 | 8.589 | 8.802 | 8.589 | 8.651 | 3,524,242 | +0.14(+1.61%) |
May 22, 2006 | 8.477 | 8.600 | 8.429 | 8.515 | 3,938,072 | +0.00(+0.00%) |
May 19, 2006 | 8.320 | 8.580 | 8.261 | 8.515 | 3,526,472 | +0.22(+2.59%) |
May 18, 2006 | 8.344 | 8.533 | 8.288 | 8.299 | 1,515,740 | +0.00(+0.00%) |
May 17, 2006 | 8.416 | 8.559 | 8.219 | 8.299 | 3,550,998 | -0.13(-1.54%) |
May 16, 2006 | 8.840 | 8.880 | 8.387 | 8.429 | 2,703,271 | -0.41(-4.64%) |
May 15, 2006 | 8.477 | 8.885 | 8.472 | 8.840 | 3,215,207 | +0.43(+5.12%) |
May 12, 2006 | 8.607 | 8.692 | 8.394 | 8.409 | 2,933,375 | -0.20(-2.29%) |
May 11, 2006 | 8.813 | 8.813 | 8.607 | 8.607 | 2,515,978 | -0.22(-2.54%) |
May 10, 2006 | 9.030 | 9.091 | 8.775 | 8.831 | 2,429,466 | -0.24(-2.60%) |
May 09, 2006 | 8.927 | 9.080 | 8.925 | 9.066 | 2,361,237 | +0.17(+1.89%) |
May 08, 2006 | 8.950 | 9.053 | 8.844 | 8.898 | 2,162,795 | -0.02(-0.18%) |
May 05, 2006 | 8.885 | 8.930 | 8.849 | 8.914 | 1,963,907 | +0.01(+0.08%) |
May 04, 2006 | 8.900 | 8.947 | 8.851 | 8.907 | 2,920,889 | +0.06(+0.71%) |
May 03, 2006 | 8.869 | 8.873 | 8.690 | 8.844 | 5,597,850 | -0.01(-0.10%) |
May 02, 2006 | 8.600 | 8.914 | 8.557 | 8.853 | 4,954,809 | +0.47(+5.59%) |
May 01, 2006 | 8.512 | 8.602 | 8.342 | 8.385 | 3,817,669 | -0.13(-1.50%) |
Apr 28, 2006 | 8.625 | 8.625 | 8.441 | 8.512 | 3,702,171 | -0.17(-1.94%) |
Apr 27, 2006 | 8.562 | 8.829 | 8.544 | 8.681 | 2,157,444 | +0.13(+1.49%) |
Apr 26, 2006 | 8.649 | 8.737 | 8.508 | 8.553 | 2,680,083 | -0.09(-0.99%) |
Apr 25, 2006 | 8.555 | 8.773 | 8.452 | 8.638 | 4,114,663 | +0.05(+0.60%) |
Apr 24, 2006 | 8.454 | 8.631 | 8.355 | 8.586 | 5,092,157 | +0.12(+1.43%) |
Apr 21, 2006 | 8.409 | 8.609 | 8.409 | 8.465 | 5,540,770 | +0.16(+1.89%) |
Apr 20, 2006 | 8.409 | 8.409 | 8.185 | 8.308 | 5,990,721 | +0.37(+4.66%) |
Apr 19, 2006 | 7.972 | 8.082 | 7.851 | 7.938 | 2,555,666 | -0.02(-0.23%) |
Apr 18, 2006 | 7.772 | 8.109 | 7.737 | 7.956 | 3,340,516 | +0.19(+2.40%) |
Apr 17, 2006 | 8.046 | 8.084 | 7.743 | 7.770 | 4,242,647 | -0.13(-1.59%) |
Apr 13, 2006 | 7.687 | 8.057 | 7.669 | 7.896 | 2,112,850 | +0.21(+2.71%) |
Apr 12, 2006 | 7.737 | 7.781 | 7.593 | 7.687 | 1,287,866 | +0.04(+0.47%) |
Apr 11, 2006 | 7.804 | 7.840 | 7.624 | 7.651 | 2,247,523 | -0.15(-1.95%) |
Apr 10, 2006 | 7.885 | 7.914 | 7.752 | 7.804 | 3,645,983 | -0.10(-1.30%) |
Apr 07, 2006 | 7.914 | 8.006 | 7.837 | 7.907 | 2,937,834 | +0.06(+0.80%) |
Apr 06, 2006 | 7.813 | 7.849 | 7.692 | 7.844 | 2,226,118 | +0.03(+0.40%) |
Apr 05, 2006 | 7.869 | 7.916 | 7.754 | 7.813 | 1,858,220 | -0.06(-0.71%) |
Apr 04, 2006 | 7.862 | 7.947 | 7.781 | 7.869 | 3,361,475 | +0.06(+0.78%) |
Apr 03, 2006 | 8.050 | 8.050 | 7.759 | 7.808 | 5,062,726 | -0.14(-1.78%) |
Mar 31, 2006 | 7.905 | 8.062 | 7.905 | 7.950 | 4,638,193 | +0.08(+1.00%) |
Mar 30, 2006 | 7.950 | 7.970 | 7.779 | 7.871 | 4,105,298 | -0.08(-0.96%) |
Mar 29, 2006 | 7.754 | 7.959 | 7.725 | 7.947 | 3,261,585 | +0.24(+3.08%) |
Mar 28, 2006 | 7.853 | 7.855 | 7.699 | 7.710 | 5,621,931 | -0.14(-1.80%) |
Mar 27, 2006 | 7.737 | 7.898 | 7.734 | 7.851 | 4,280,106 | +0.15(+1.95%) |
Mar 24, 2006 | 7.687 | 7.757 | 7.667 | 7.701 | 3,918,450 | +0.02(+0.29%) |
Mar 23, 2006 | 7.781 | 7.793 | 7.636 | 7.678 | 7,308,020 | -0.10(-1.30%) |
Mar 22, 2006 | 7.571 | 7.790 | 7.571 | 7.779 | 5,502,420 | +0.21(+2.75%) |
Mar 21, 2006 | 7.580 | 7.723 | 7.544 | 7.571 | 6,066,530 | +0.05(+0.69%) |
Mar 20, 2006 | 7.277 | 7.541 | 7.266 | 7.519 | 6,687,721 | +0.26(+3.55%) |
Mar 17, 2006 | 7.142 | 7.266 | 7.109 | 7.261 | 5,022,591 | +0.17(+2.34%) |
Mar 16, 2006 | 7.008 | 7.102 | 7.003 | 7.095 | 3,055,116 | +0.17(+2.46%) |
Mar 15, 2006 | 6.925 | 6.974 | 6.862 | 6.925 | 3,720,454 | +0.00(+0.06%) |
Mar 14, 2006 | 6.806 | 6.949 | 6.806 | 6.920 | 2,397,358 | +0.13(+1.88%) |
Mar 13, 2006 | 6.862 | 6.965 | 6.761 | 6.792 | 2,536,491 | -0.01(-0.16%) |
Mar 10, 2006 | 6.790 | 6.826 | 6.734 | 6.804 | 1,530,902 | +0.06(+0.86%) |
Mar 09, 2006 | 6.909 | 6.920 | 6.685 | 6.745 | 2,264,023 | -0.17(-2.43%) |
Mar 08, 2006 | 6.792 | 6.945 | 6.750 | 6.914 | 2,971,726 | +0.12(+1.78%) |
Mar 07, 2006 | 6.734 | 6.880 | 6.671 | 6.792 | 2,761,243 | +0.03(+0.40%) |
Mar 06, 2006 | 6.602 | 6.855 | 6.602 | 6.766 | 1,968,367 | -0.05(-0.72%) |
Mar 03, 2006 | 6.994 | 6.997 | 6.795 | 6.815 | 4,030,381 | -0.19(-2.72%) |
Mar 02, 2006 | 7.140 | 7.158 | 6.958 | 7.005 | 2,525,342 | -0.15(-2.10%) |
Mar 01, 2006 | 7.221 | 7.241 | 7.082 | 7.156 | 2,313,076 | -0.03(-0.44%) |
Feb 28, 2006 | 7.257 | 7.263 | 7.127 | 7.187 | 2,309,955 | -0.07(-0.96%) |
Feb 27, 2006 | 7.153 | 7.313 | 7.153 | 7.257 | 1,681,629 | +0.15(+2.15%) |
Feb 24, 2006 | 7.176 | 7.194 | 7.019 | 7.104 | 1,788,208 | -0.13(-1.74%) |
Feb 23, 2006 | 7.232 | 7.344 | 7.192 | 7.230 | 2,750,095 | +0.05(+0.75%) |
Feb 22, 2006 | 7.120 | 7.214 | 7.057 | 7.176 | 1,262,894 | +0.11(+1.59%) |
Feb 21, 2006 | 7.153 | 7.176 | 7.017 | 7.064 | 1,318,190 | -0.12(-1.72%) |
Feb 17, 2006 | 7.369 | 7.369 | 7.158 | 7.187 | 1,459,552 | -0.18(-2.49%) |
Feb 16, 2006 | 7.369 | 7.425 | 7.326 | 7.371 | 3,690,131 | +0.00(+0.06%) |
Feb 15, 2006 | 7.284 | 7.384 | 7.221 | 7.367 | 5,531,406 | +0.08(+1.11%) |
Feb 14, 2006 | 7.097 | 7.335 | 7.079 | 7.286 | 4,177,094 | +0.21(+2.98%) |
Feb 13, 2006 | 7.133 | 7.248 | 7.041 | 7.075 | 1,820,316 | -0.04(-0.63%) |
Feb 10, 2006 | 7.113 | 7.153 | 6.983 | 7.120 | 1,859,112 | +0.04(+0.60%) |
Feb 09, 2006 | 7.003 | 7.118 | 6.952 | 7.077 | 2,092,337 | +0.12(+1.71%) |
Feb 08, 2006 | 6.846 | 6.972 | 6.846 | 6.958 | 1,838,599 | +0.11(+1.64%) |
Feb 07, 2006 | 6.949 | 6.949 | 6.806 | 6.846 | 1,658,440 | -0.08(-1.17%) |
Feb 06, 2006 | 7.082 | 7.082 | 6.873 | 6.927 | 1,981,745 | -0.16(-2.22%) |
Feb 03, 2006 | 7.131 | 7.133 | 6.970 | 7.084 | 1,961,232 | -0.08(-1.06%) |
Feb 02, 2006 | 7.064 | 7.212 | 7.019 | 7.160 | 2,647,975 | +0.13(+1.79%) |
Feb 01, 2006 | 7.192 | 7.218 | 6.940 | 7.035 | 2,311,738 | -0.13(-1.75%) |
Jan 31, 2006 | 7.086 | 7.207 | 7.001 | 7.160 | 4,081,663 | +0.33(+4.83%) |
Jan 30, 2006 | 6.900 | 6.972 | 6.799 | 6.831 | 2,848,647 | +0.00(+0.03%) |
Jan 27, 2006 | 6.914 | 6.952 | 6.727 | 6.828 | 2,882,538 | -0.08(-1.20%) |
Jan 26, 2006 | 7.017 | 7.106 | 6.896 | 6.911 | 3,710,198 | -0.10(-1.47%) |
Jan 25, 2006 | 7.059 | 7.086 | 6.884 | 7.014 | 2,575,287 | -0.02(-0.32%) |
Jan 24, 2006 | 6.929 | 7.088 | 6.929 | 7.037 | 2,666,705 | +0.18(+2.62%) |
Jan 23, 2006 | 6.772 | 6.882 | 6.739 | 6.857 | 2,143,620 | +0.12(+1.76%) |
Jan 20, 2006 | 6.940 | 6.952 | 6.705 | 6.739 | 3,344,975 | -0.19(-2.69%) |
Jan 19, 2006 | 6.920 | 7.111 | 6.896 | 6.925 | 3,264,260 | +0.00(+0.06%) |
Jan 18, 2006 | 6.739 | 7.034 | 6.694 | 6.920 | 3,345,867 | +0.13(+1.85%) |
Jan 17, 2006 | 6.974 | 7.014 | 6.736 | 6.795 | 4,423,698 | -0.32(-4.54%) |
Jan 13, 2006 | 7.270 | 7.317 | 7.010 | 7.118 | 4,540,979 | -0.10(-1.43%) |
Jan 12, 2006 | 7.131 | 7.301 | 7.091 | 7.221 | 10,718,994 | -0.26(-3.45%) |
Jan 11, 2006 | 8.006 | 8.006 | 7.467 | 7.479 | 3,678,982 | -0.49(-6.16%) |
Jan 10, 2006 | 8.006 | 8.021 | 7.898 | 7.970 | 977,940 | -0.07(-0.81%) |
Jan 09, 2006 | 7.851 | 8.062 | 7.837 | 8.035 | 2,228,348 | +0.13(+1.62%) |
Jan 06, 2006 | 7.974 | 7.974 | 7.777 | 7.907 | 1,724,885 | -0.07(-0.84%) |
Jan 05, 2006 | 8.080 | 8.080 | 7.869 | 7.974 | 4,821,028 | -0.09(-1.08%) |
Jan 04, 2006 | 7.961 | 8.115 | 7.959 | 8.062 | 3,091,237 | +0.16(+1.99%) |
Jan 03, 2006 | 8.035 | 8.037 | 7.752 | 7.905 | 2,313,968 | -0.11(-1.32%) |
Dec 30, 2005 | 8.095 | 8.095 | 7.902 | 8.010 | 1,132,680 | -0.09(-1.05%) |
Dec 29, 2005 | 8.028 | 8.147 | 8.028 | 8.095 | 2,092,783 | +0.15(+1.95%) |
Dec 28, 2005 | 7.941 | 8.017 | 7.633 | 7.941 | 1,939,827 | +0.00(+0.00%) |
Dec 27, 2005 | 8.073 | 8.216 | 7.927 | 7.941 | 2,359,454 | +0.02(+0.20%) |
Dec 23, 2005 | 7.994 | 8.082 | 7.889 | 7.925 | 1,640,157 | -0.07(-0.87%) |
Dec 22, 2005 | 7.938 | 8.001 | 7.860 | 7.994 | 2,001,366 | +0.03(+0.42%) |
Dec 21, 2005 | 8.010 | 8.062 | 7.914 | 7.961 | 2,597,138 | -0.01(-0.17%) |
Dec 20, 2005 | 8.062 | 8.075 | 7.878 | 7.974 | 2,178,849 | -0.01(-0.17%) |
Dec 19, 2005 | 8.196 | 8.196 | 7.988 | 7.988 | 1,721,317 | -0.25(-3.07%) |
Dec 16, 2005 | 8.109 | 8.293 | 8.102 | 8.241 | 4,684,125 | +0.13(+1.63%) |
Dec 15, 2005 | 7.983 | 8.122 | 7.943 | 8.109 | 2,822,337 | +0.20(+2.47%) |
Dec 14, 2005 | 7.911 | 7.961 | 7.882 | 7.914 | 2,889,673 | +0.03(+0.43%) |
Dec 13, 2005 | 7.905 | 7.920 | 7.795 | 7.880 | 3,608,970 | -0.32(-3.86%) |
Dec 12, 2005 | 8.169 | 8.248 | 8.102 | 8.196 | 1,259,772 | +0.03(+0.33%) |
Dec 09, 2005 | 8.263 | 8.275 | 8.028 | 8.169 | 1,723,993 | -0.07(-0.82%) |
Dec 08, 2005 | 8.409 | 8.409 | 8.194 | 8.237 | 7,455,179 | -0.14(-1.69%) |
Dec 07, 2005 | 8.371 | 8.490 | 8.272 | 8.378 | 1,872,490 | +0.01(+0.11%) |
Dec 06, 2005 | 8.342 | 8.477 | 8.288 | 8.369 | 4,052,232 | +0.07(+0.84%) |
Dec 05, 2005 | 8.349 | 8.351 | 8.252 | 8.299 | 2,105,715 | -0.07(-0.86%) |
Dec 02, 2005 | 8.198 | 8.391 | 8.198 | 8.371 | 2,660,015 | +0.19(+2.36%) |
Dec 01, 2005 | 7.900 | 8.225 | 7.927 | 8.178 | 2,171,268 | +0.28(+3.52%) |
Nov 30, 2005 | 7.911 | 7.961 | 7.871 | 7.900 | 1,783,303 | +0.02(+0.23%) |
Nov 29, 2005 | 7.855 | 7.945 | 7.840 | 7.882 | 1,385,973 | +0.05(+0.60%) |
Nov 28, 2005 | 7.994 | 8.057 | 7.835 | 7.835 | 1,922,435 | -0.08(-1.02%) |
Nov 25, 2005 | 7.911 | 7.950 | 7.896 | 7.916 | 778,606 | +0.00(+0.06%) |
Nov 23, 2005 | 7.714 | 7.959 | 7.714 | 7.911 | 2,173,498 | +0.21(+2.77%) |
Nov 22, 2005 | 7.784 | 7.795 | 7.580 | 7.698 | 1,845,288 | -0.14(-1.77%) |
Nov 21, 2005 | 7.954 | 7.956 | 7.739 | 7.837 | 1,757,438 | -0.03(-0.34%) |
Nov 18, 2005 | 7.994 | 7.994 | 7.714 | 7.864 | 2,590,895 | -0.05(-0.68%) |
Nov 17, 2005 | 7.667 | 7.918 | 7.667 | 7.918 | 1,971,488 | +0.28(+3.73%) |
Nov 16, 2005 | 7.580 | 7.640 | 7.369 | 7.633 | 1,600,468 | +0.11(+1.46%) |
Nov 15, 2005 | 7.667 | 7.772 | 7.523 | 7.523 | 1,838,153 | -0.14(-1.84%) |
Nov 14, 2005 | 7.750 | 7.781 | 7.548 | 7.665 | 2,100,810 | -0.09(-1.10%) |
Nov 11, 2005 | 7.692 | 7.822 | 7.674 | 7.750 | 1,702,142 | +0.06(+0.79%) |
Nov 10, 2005 | 7.490 | 7.737 | 7.479 | 7.689 | 2,772,838 | +0.24(+3.22%) |
Nov 09, 2005 | 7.434 | 7.499 | 7.335 | 7.449 | 2,067,365 | +0.08(+1.06%) |
Nov 08, 2005 | 7.555 | 7.557 | 7.340 | 7.371 | 1,483,633 | -0.18(-2.43%) |
Nov 07, 2005 | 7.432 | 7.568 | 7.398 | 7.555 | 1,661,562 | +0.12(+1.66%) |
Nov 04, 2005 | 7.375 | 7.438 | 7.299 | 7.432 | 1,196,895 | +0.07(+0.91%) |
Nov 03, 2005 | 7.485 | 7.490 | 7.322 | 7.364 | 2,020,095 | -0.12(-1.62%) |
Nov 02, 2005 | 7.086 | 7.485 | 7.082 | 7.485 | 4,955,701 | +0.48(+6.92%) |
Nov 01, 2005 | 7.053 | 7.129 | 6.983 | 7.001 | 1,556,767 | -0.07(-0.98%) |
Oct 31, 2005 | 6.777 | 7.120 | 6.761 | 7.071 | 2,239,051 | +0.34(+5.10%) |
Oct 28, 2005 | 6.671 | 6.801 | 6.633 | 6.727 | 995,332 | +0.10(+1.45%) |
Oct 27, 2005 | 6.721 | 6.721 | 6.573 | 6.631 | 1,715,520 | -0.09(-1.30%) |
Oct 26, 2005 | 6.725 | 6.783 | 6.642 | 6.718 | 1,579,063 | -0.02(-0.33%) |
Oct 25, 2005 | 6.952 | 6.952 | 6.683 | 6.741 | 2,146,296 | -0.22(-3.09%) |
Oct 24, 2005 | 6.815 | 6.961 | 6.727 | 6.956 | 1,736,033 | +0.22(+3.33%) |
Oct 21, 2005 | 6.591 | 6.815 | 6.591 | 6.732 | 1,917,976 | +0.15(+2.32%) |
Oct 20, 2005 | 6.727 | 6.817 | 6.505 | 6.579 | 3,462,257 | -0.04(-0.54%) |
Oct 19, 2005 | 6.541 | 6.635 | 6.380 | 6.615 | 2,457,114 | +0.08(+1.17%) |
Oct 18, 2005 | 6.577 | 6.642 | 6.503 | 6.539 | 2,584,206 | -0.04(-0.55%) |
Oct 17, 2005 | 6.640 | 6.685 | 6.485 | 6.575 | 1,109,491 | -0.07(-0.98%) |
Oct 14, 2005 | 6.521 | 6.660 | 6.427 | 6.640 | 1,363,676 | +0.17(+2.56%) |
Oct 13, 2005 | 6.465 | 6.537 | 6.369 | 6.474 | 1,696,345 | +0.01(+0.17%) |
Oct 12, 2005 | 6.371 | 6.485 | 6.328 | 6.463 | 3,218,775 | +0.09(+1.48%) |
Oct 11, 2005 | 6.593 | 6.611 | 6.330 | 6.369 | 1,569,253 | -0.22(-3.27%) |
Oct 10, 2005 | 6.678 | 6.761 | 6.552 | 6.584 | 1,186,639 | -0.09(-1.38%) |
Oct 07, 2005 | 6.665 | 6.732 | 6.499 | 6.676 | 1,033,682 | +0.01(+0.20%) |
Oct 06, 2005 | 6.548 | 6.712 | 6.519 | 6.662 | 1,905,044 | +0.17(+2.63%) |
Oct 05, 2005 | 6.604 | 6.618 | 6.438 | 6.492 | 1,270,029 | -0.10(-1.50%) |
Oct 04, 2005 | 6.579 | 6.804 | 6.579 | 6.591 | 1,214,287 | +0.01(+0.14%) |