Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.307 | 7.315 | 7.056 | 7.307 | 10,641 | +0.07(+0.97%) |
Sep 28, 2006 | 7.284 | 7.323 | 7.127 | 7.237 | 5,235 | +0.11(+1.54%) |
Sep 27, 2006 | 7.284 | 7.284 | 7.049 | 7.127 | 4,980 | -0.04(-0.55%) |
Sep 26, 2006 | 7.166 | 7.244 | 7.049 | 7.166 | 47,755 | -0.09(-1.29%) |
Sep 25, 2006 | 7.158 | 7.260 | 7.150 | 7.260 | 4,213 | -0.02(-0.32%) |
Sep 22, 2006 | 7.244 | 7.284 | 7.244 | 7.284 | 4,858 | +0.14(+1.97%) |
Sep 21, 2006 | 7.150 | 7.166 | 7.088 | 7.143 | 5,642 | +0.06(+0.88%) |
Sep 20, 2006 | 7.244 | 7.245 | 7.080 | 7.080 | 3,450 | -0.16(-2.27%) |
Sep 19, 2006 | 7.127 | 7.244 | 7.033 | 7.244 | 8,690 | +0.11(+1.54%) |
Sep 18, 2006 | 7.284 | 7.316 | 7.056 | 7.135 | 14,409 | -0.31(-4.11%) |
Sep 15, 2006 | 7.448 | 7.479 | 7.440 | 7.440 | 1,915 | +0.14(+1.93%) |
Sep 14, 2006 | 7.291 | 7.385 | 7.291 | 7.299 | 2,036 | -0.20(-2.61%) |
Sep 13, 2006 | 7.268 | 7.566 | 7.268 | 7.495 | 707 | +0.16(+2.24%) |
Sep 12, 2006 | 7.064 | 7.331 | 7.064 | 7.331 | 7,980 | -0.03(-0.43%) |
Sep 11, 2006 | 7.299 | 7.409 | 7.135 | 7.362 | 11,778 | -0.02(-0.32%) |
Sep 08, 2006 | 7.432 | 7.440 | 7.385 | 7.385 | 4,143 | -0.02(-0.21%) |
Sep 07, 2006 | 7.440 | 7.447 | 7.378 | 7.401 | 17,237 | -0.04(-0.53%) |
Sep 06, 2006 | 7.597 | 7.714 | 7.362 | 7.440 | 37,946 | -0.39(-5.00%) |
Sep 05, 2006 | 7.910 | 7.918 | 7.824 | 7.832 | 5,496 | +0.00(+0.00%) |
Sep 01, 2006 | 7.691 | 7.902 | 7.691 | 7.832 | 9,442 | +0.15(+1.94%) |
Aug 31, 2006 | 7.683 | 7.691 | 7.683 | 7.683 | 6,070 | +0.00(+0.00%) |
Aug 30, 2006 | 7.699 | 7.769 | 7.683 | 7.683 | 5,780 | -0.02(-0.20%) |
Aug 29, 2006 | 7.702 | 7.702 | 7.683 | 7.699 | 1,021 | -0.03(-0.41%) |
Aug 28, 2006 | 7.769 | 7.832 | 7.730 | 7.730 | 5,362 | -0.19(-2.37%) |
Aug 25, 2006 | 7.918 | 7.918 | 7.918 | 7.918 | 1,276 | +0.00(+0.00%) |
Aug 24, 2006 | 7.918 | 7.918 | 7.918 | 7.918 | 1,276 | -0.01(-0.10%) |
Aug 23, 2006 | 7.871 | 7.926 | 7.683 | 7.926 | 12,530 | +0.00(+0.00%) |
Aug 22, 2006 | 7.926 | 7.926 | 7.605 | 7.926 | 9,475 | +0.00(+0.00%) |
Aug 21, 2006 | 7.926 | 7.926 | 7.926 | 7.926 | 510 | +0.07(+0.92%) |
Aug 18, 2006 | 7.854 | 7.854 | 7.854 | 7.854 | 127 | -0.07(-0.91%) |
Aug 17, 2006 | 7.840 | 7.926 | 7.840 | 7.926 | 1,659 | +0.00(+0.00%) |
Aug 16, 2006 | 7.902 | 7.926 | 7.840 | 7.926 | 10,076 | +0.09(+1.10%) |
Aug 15, 2006 | 7.800 | 7.918 | 7.800 | 7.840 | 893 | +0.00(+0.00%) |
Aug 14, 2006 | 7.926 | 7.926 | 7.840 | 7.840 | 2,194 | -0.09(-1.09%) |
Aug 11, 2006 | 7.926 | 7.926 | 7.926 | 7.926 | 20,684 | -0.09(-1.17%) |
Aug 10, 2006 | 7.949 | 8.020 | 7.949 | 8.020 | 5,067 | +0.13(+1.69%) |
Aug 09, 2006 | 7.926 | 7.926 | 7.887 | 7.887 | 2,042 | -0.03(-0.40%) |
Aug 08, 2006 | 7.832 | 7.926 | 7.803 | 7.918 | 23,307 | +0.24(+3.16%) |
Aug 07, 2006 | 7.675 | 7.675 | 7.675 | 7.675 | 1,021 | -0.16(-2.00%) |
Aug 04, 2006 | 7.753 | 7.832 | 7.753 | 7.832 | 34,666 | +0.23(+2.99%) |
Aug 03, 2006 | 7.323 | 7.613 | 7.323 | 7.605 | 7,145 | +0.00(+0.00%) |
Aug 02, 2006 | 7.589 | 7.683 | 7.558 | 7.605 | 2,803 | +0.05(+0.62%) |
Aug 01, 2006 | 7.025 | 7.675 | 7.025 | 7.558 | 16,388 | -0.23(-2.92%) |
Jul 31, 2006 | 7.644 | 7.785 | 7.644 | 7.785 | 1,404 | +0.03(+0.40%) |
Jul 28, 2006 | 7.597 | 7.753 | 7.589 | 7.753 | 5,873 | +0.19(+2.48%) |
Jul 27, 2006 | 7.667 | 7.667 | 7.519 | 7.566 | 20,453 | -0.03(-0.41%) |
Jul 26, 2006 | 7.699 | 7.699 | 7.448 | 7.597 | 3,575 | -0.07(-0.92%) |
Jul 25, 2006 | 7.417 | 7.675 | 7.417 | 7.667 | 2,809 | -0.05(-0.61%) |
Jul 24, 2006 | 7.401 | 7.777 | 7.401 | 7.714 | 9,872 | +0.31(+4.23%) |
Jul 21, 2006 | 7.511 | 7.519 | 7.401 | 7.401 | 485 | -0.04(-0.53%) |
Jul 20, 2006 | 7.456 | 7.785 | 7.244 | 7.440 | 9,432 | +0.10(+1.39%) |
Jul 19, 2006 | 7.260 | 7.464 | 7.260 | 7.338 | 22,030 | -0.02(-0.32%) |
Jul 18, 2006 | 7.432 | 7.440 | 7.244 | 7.362 | 19,252 | -0.08(-1.05%) |
Jul 17, 2006 | 7.628 | 7.808 | 7.440 | 7.440 | 16,272 | -0.38(-4.90%) |
Jul 14, 2006 | 7.889 | 7.889 | 7.793 | 7.824 | 14,873 | +0.12(+1.52%) |
Jul 13, 2006 | 7.832 | 7.926 | 7.558 | 7.707 | 40,592 | -0.12(-1.50%) |
Jul 12, 2006 | 7.965 | 7.965 | 7.675 | 7.824 | 13,789 | -0.05(-0.60%) |
Jul 11, 2006 | 7.636 | 7.926 | 7.636 | 7.871 | 23,537 | +0.17(+2.24%) |
Jul 10, 2006 | 7.652 | 7.705 | 7.519 | 7.699 | 5,358 | +0.19(+2.50%) |
Jul 07, 2006 | 7.542 | 7.573 | 7.472 | 7.511 | 9,064 | -0.01(-0.10%) |
Jul 06, 2006 | 7.675 | 7.683 | 7.440 | 7.519 | 26,397 | -0.20(-2.54%) |
Jul 05, 2006 | 7.683 | 7.714 | 7.644 | 7.714 | 13,028 | -0.10(-1.30%) |
Jul 03, 2006 | 7.738 | 7.902 | 7.738 | 7.816 | 2,898 | -0.02(-0.20%) |
Jun 30, 2006 | 7.832 | 7.832 | 7.747 | 7.832 | 17,725 | -0.01(-0.10%) |
Jun 29, 2006 | 7.853 | 7.926 | 7.761 | 7.840 | 29,367 | +0.01(+0.10%) |
Jun 28, 2006 | 7.832 | 7.918 | 7.753 | 7.832 | 6,805 | +0.00(+0.00%) |
Jun 27, 2006 | 7.949 | 7.949 | 7.816 | 7.832 | 26,642 | -0.05(-0.60%) |
Jun 26, 2006 | 7.910 | 7.926 | 7.879 | 7.879 | 766 | -0.05(-0.59%) |
Jun 23, 2006 | 8.020 | 8.020 | 7.926 | 7.926 | 4,724 | +0.01(+0.10%) |
Jun 22, 2006 | 7.644 | 7.918 | 7.644 | 7.918 | 2,516 | +0.20(+2.54%) |
Jun 21, 2006 | 7.652 | 7.887 | 7.652 | 7.722 | 1,532 | +0.08(+1.02%) |
Jun 20, 2006 | 7.691 | 7.981 | 7.636 | 7.644 | 14,147 | -0.19(-2.40%) |
Jun 19, 2006 | 8.169 | 8.169 | 7.753 | 7.832 | 46,221 | -0.20(-2.44%) |
Jun 16, 2006 | 7.988 | 8.028 | 7.988 | 8.028 | 1,149 | +0.00(+0.00%) |
Jun 15, 2006 | 8.223 | 8.223 | 7.949 | 8.028 | 4,341 | +0.07(+0.89%) |
Jun 14, 2006 | 8.114 | 8.114 | 7.941 | 7.957 | 5,125 | -0.16(-2.03%) |
Jun 13, 2006 | 8.223 | 8.333 | 8.028 | 8.122 | 14,171 | -0.13(-1.52%) |
Jun 12, 2006 | 8.380 | 8.380 | 8.153 | 8.247 | 1,026 | +0.02(+0.29%) |
Jun 09, 2006 | 8.239 | 8.239 | 8.223 | 8.223 | 4,979 | -0.02(-0.19%) |
Jun 08, 2006 | 8.458 | 8.458 | 8.223 | 8.239 | 5,616 | -0.13(-1.50%) |
Jun 07, 2006 | 8.717 | 8.717 | 8.310 | 8.364 | 3,124 | -0.21(-2.47%) |
Jun 06, 2006 | 8.253 | 9.296 | 8.253 | 8.576 | 27,016 | +0.23(+2.72%) |
Jun 05, 2006 | 8.419 | 8.419 | 8.106 | 8.349 | 4,500 | +0.06(+0.76%) |
Jun 02, 2006 | 8.286 | 8.286 | 8.286 | 8.286 | 1,787 | -0.07(-0.84%) |
Jun 01, 2006 | 8.153 | 8.357 | 7.636 | 8.357 | 12,417 | -0.06(-0.74%) |
May 31, 2006 | 8.419 | 8.419 | 8.294 | 8.419 | 1,315 | +0.00(+0.00%) |
May 30, 2006 | 8.419 | 8.419 | 8.419 | 8.419 | 245 | +0.00(+0.00%) |
May 26, 2006 | 8.372 | 8.419 | 8.372 | 8.419 | 1,649 | +0.04(+0.47%) |
May 25, 2006 | 8.223 | 8.380 | 8.184 | 8.380 | 2,239 | +0.20(+2.39%) |
May 24, 2006 | 8.145 | 8.184 | 8.145 | 8.184 | 10,412 | -0.04(-0.48%) |
May 23, 2006 | 8.223 | 8.223 | 8.223 | 8.223 | 1,404 | +0.04(+0.48%) |
May 22, 2006 | 8.317 | 8.396 | 8.153 | 8.184 | 2,177 | -0.11(-1.32%) |
May 19, 2006 | 8.537 | 8.576 | 8.184 | 8.294 | 3,983 | -0.29(-3.38%) |
May 18, 2006 | 8.599 | 8.599 | 8.504 | 8.584 | 2,923 | +0.32(+3.91%) |
May 17, 2006 | 8.576 | 8.576 | 8.261 | 8.261 | 893 | +0.03(+0.36%) |
May 16, 2006 | 8.145 | 8.592 | 8.028 | 8.231 | 12,984 | -0.19(-2.23%) |
May 15, 2006 | 8.850 | 8.881 | 8.028 | 8.419 | 11,814 | -0.47(-5.25%) |
May 12, 2006 | 8.795 | 9.007 | 8.779 | 8.886 | 7,421 | -0.12(-1.34%) |
May 11, 2006 | 9.249 | 9.249 | 8.803 | 9.007 | 29,445 | +0.11(+1.23%) |
May 10, 2006 | 9.398 | 9.398 | 8.803 | 8.897 | 15,416 | -0.45(-4.84%) |
May 09, 2006 | 9.216 | 9.390 | 9.148 | 9.350 | 37,583 | +0.24(+2.65%) |
May 08, 2006 | 8.944 | 9.359 | 8.936 | 9.108 | 13,779 | +0.12(+1.31%) |
May 05, 2006 | 8.623 | 8.999 | 8.615 | 8.991 | 17,700 | +0.22(+2.50%) |
May 04, 2006 | 8.615 | 8.787 | 8.615 | 8.772 | 4,986 | +0.15(+1.77%) |
May 03, 2006 | 8.654 | 8.654 | 8.619 | 8.619 | 2,492 | +0.00(+0.05%) |
May 02, 2006 | 8.670 | 8.787 | 8.615 | 8.615 | 12,196 | +0.04(+0.46%) |
May 01, 2006 | 8.615 | 8.615 | 8.501 | 8.576 | 33,994 | +0.06(+0.75%) |
Apr 28, 2006 | 8.615 | 8.615 | 8.512 | 8.512 | 39,582 | -0.09(-1.02%) |
Apr 27, 2006 | 8.615 | 8.615 | 8.586 | 8.599 | 3,640 | +0.03(+0.37%) |
Apr 26, 2006 | 8.505 | 8.568 | 8.411 | 8.568 | 3,074 | +0.03(+0.37%) |
Apr 25, 2006 | 8.223 | 8.537 | 8.223 | 8.537 | 11,859 | +0.04(+0.46%) |
Apr 24, 2006 | 8.388 | 8.560 | 8.388 | 8.498 | 7,897 | -0.12(-1.36%) |
Apr 21, 2006 | 8.310 | 8.615 | 8.310 | 8.615 | 10,122 | +0.08(+0.92%) |
Apr 20, 2006 | 8.401 | 8.568 | 8.352 | 8.537 | 16,390 | +0.12(+1.40%) |
Apr 19, 2006 | 8.239 | 8.427 | 8.223 | 8.419 | 17,064 | +0.12(+1.42%) |
Apr 18, 2006 | 8.380 | 8.419 | 8.263 | 8.302 | 18,007 | +0.11(+1.34%) |
Apr 17, 2006 | 8.223 | 8.328 | 8.082 | 8.192 | 3,831 | -0.14(-1.69%) |
Apr 13, 2006 | 8.411 | 8.411 | 8.145 | 8.333 | 19,708 | -0.04(-0.47%) |
Apr 12, 2006 | 8.364 | 8.458 | 8.364 | 8.372 | 16,348 | +0.01(+0.09%) |
Apr 11, 2006 | 8.451 | 8.451 | 8.341 | 8.364 | 5,733 | -0.07(-0.84%) |
Apr 10, 2006 | 8.216 | 8.435 | 8.208 | 8.435 | 59,994 | +0.24(+2.98%) |
Apr 07, 2006 | 8.223 | 8.223 | 8.082 | 8.191 | 16,938 | +0.05(+0.56%) |
Apr 06, 2006 | 8.067 | 8.145 | 8.059 | 8.145 | 32,573 | +0.12(+1.46%) |
Apr 05, 2006 | 8.012 | 8.059 | 8.012 | 8.028 | 39,838 | +0.04(+0.49%) |
Apr 04, 2006 | 8.067 | 8.067 | 7.988 | 7.988 | 27,487 | -0.05(-0.58%) |
Apr 03, 2006 | 8.145 | 8.145 | 8.035 | 8.035 | 4,923 | -0.09(-1.16%) |
Mar 31, 2006 | 7.965 | 8.129 | 7.965 | 8.129 | 4,872 | +0.08(+0.96%) |
Mar 30, 2006 | 8.067 | 8.067 | 8.028 | 8.052 | 20,710 | +0.02(+0.20%) |
Mar 29, 2006 | 8.035 | 8.067 | 8.028 | 8.035 | 12,099 | -0.04(-0.48%) |
Mar 28, 2006 | 8.059 | 8.090 | 8.028 | 8.075 | 24,280 | -0.07(-0.87%) |
Mar 27, 2006 | 8.035 | 8.145 | 8.035 | 8.145 | 5,618 | +0.10(+1.27%) |
Mar 24, 2006 | 8.068 | 8.068 | 8.043 | 8.043 | 515 | -0.10(-1.25%) |
Mar 23, 2006 | 8.192 | 8.192 | 8.075 | 8.145 | 10,597 | -0.05(-0.66%) |
Mar 22, 2006 | 8.208 | 8.208 | 8.048 | 8.199 | 20,301 | -0.01(-0.11%) |
Mar 21, 2006 | 8.075 | 8.208 | 8.075 | 8.208 | 10,205 | +0.14(+1.75%) |
Mar 20, 2006 | 8.075 | 8.075 | 8.067 | 8.067 | 4,062 | -0.08(-0.96%) |
Mar 17, 2006 | 8.176 | 8.184 | 8.056 | 8.145 | 8,442 | -0.03(-0.38%) |
Mar 16, 2006 | 8.184 | 8.184 | 8.153 | 8.176 | 1,276 | -0.05(-0.57%) |
Mar 15, 2006 | 8.035 | 8.294 | 8.035 | 8.223 | 33,814 | +0.20(+2.44%) |
Mar 14, 2006 | 7.824 | 8.067 | 7.824 | 8.028 | 22,343 | +0.16(+1.99%) |
Mar 13, 2006 | 7.847 | 7.871 | 7.824 | 7.871 | 2,815 | +0.04(+0.50%) |
Mar 10, 2006 | 7.495 | 7.832 | 7.448 | 7.832 | 21,849 | +0.38(+5.15%) |
Mar 09, 2006 | 7.479 | 7.644 | 7.448 | 7.448 | 7,916 | -0.23(-3.06%) |
Mar 08, 2006 | 7.515 | 7.683 | 7.515 | 7.683 | 3,702 | +0.10(+1.38%) |
Mar 07, 2006 | 7.832 | 7.832 | 7.558 | 7.578 | 15,331 | -0.06(-0.76%) |
Mar 06, 2006 | 7.730 | 7.730 | 7.440 | 7.636 | 9,612 | -0.02(-0.31%) |
Mar 03, 2006 | 7.644 | 7.722 | 7.644 | 7.660 | 13,950 | -0.05(-0.71%) |
Mar 02, 2006 | 7.714 | 7.714 | 7.714 | 7.714 | 383 | -0.09(-1.20%) |
Mar 01, 2006 | 7.691 | 7.808 | 7.691 | 7.808 | 10,090 | +0.06(+0.81%) |
Feb 28, 2006 | 7.824 | 7.973 | 7.746 | 7.746 | 10,812 | -0.08(-1.00%) |
Feb 27, 2006 | 7.769 | 7.905 | 7.769 | 7.824 | 3,447 | -0.01(-0.10%) |
Feb 24, 2006 | 7.988 | 7.988 | 7.769 | 7.832 | 5,235 | -0.02(-0.20%) |
Feb 23, 2006 | 7.683 | 7.879 | 7.683 | 7.847 | 2,106 | +0.02(+0.20%) |
Feb 22, 2006 | 7.832 | 7.832 | 7.683 | 7.832 | 17,557 | +0.00(+0.00%) |
Feb 21, 2006 | 7.699 | 7.957 | 7.699 | 7.832 | 10,597 | +0.03(+0.40%) |
Feb 17, 2006 | 7.816 | 7.816 | 7.793 | 7.800 | 3,429 | -0.03(-0.40%) |
Feb 16, 2006 | 7.832 | 7.832 | 7.824 | 7.832 | 3,447 | +0.00(+0.00%) |
Feb 15, 2006 | 7.800 | 7.832 | 7.800 | 7.832 | 6,767 | +0.02(+0.30%) |
Feb 14, 2006 | 7.824 | 7.894 | 7.793 | 7.808 | 7,278 | -0.02(-0.30%) |
Feb 13, 2006 | 7.746 | 7.910 | 7.746 | 7.832 | 15,878 | -0.10(-1.22%) |
Feb 10, 2006 | 7.965 | 7.965 | 7.928 | 7.928 | 651 | -0.04(-0.46%) |
Feb 09, 2006 | 8.020 | 8.028 | 7.949 | 7.965 | 1,562 | +0.02(+0.30%) |
Feb 08, 2006 | 7.785 | 7.981 | 7.785 | 7.941 | 2,715 | +0.02(+0.20%) |
Feb 07, 2006 | 8.043 | 8.059 | 7.918 | 7.926 | 1,149 | -0.12(-1.46%) |
Feb 06, 2006 | 7.879 | 8.059 | 7.871 | 8.043 | 5,219 | +0.16(+2.09%) |
Feb 03, 2006 | 7.926 | 7.926 | 7.824 | 7.879 | 3,129 | -0.05(-0.69%) |
Feb 02, 2006 | 7.988 | 8.028 | 7.832 | 7.934 | 1,934 | -0.11(-1.36%) |
Feb 01, 2006 | 7.910 | 8.223 | 7.910 | 8.043 | 21,201 | -0.06(-0.77%) |
Jan 31, 2006 | 7.800 | 8.184 | 7.800 | 8.106 | 18,620 | +0.27(+3.50%) |
Jan 30, 2006 | 7.832 | 7.855 | 7.824 | 7.832 | 7,263 | +0.01(+0.10%) |
Jan 27, 2006 | 7.832 | 7.865 | 7.824 | 7.824 | 4,692 | -0.01(-0.10%) |
Jan 26, 2006 | 7.871 | 7.926 | 7.832 | 7.832 | 1,532 | -0.04(-0.50%) |
Jan 25, 2006 | 7.871 | 7.871 | 7.871 | 7.871 | 255 | +0.05(+0.60%) |
Jan 24, 2006 | 7.832 | 7.894 | 7.705 | 7.824 | 3,893 | -0.15(-1.87%) |
Jan 23, 2006 | 7.973 | 7.973 | 7.973 | 7.973 | 255 | -0.03(-0.39%) |
Jan 20, 2006 | 8.216 | 8.263 | 7.918 | 8.004 | 31,808 | -0.05(-0.68%) |
Jan 19, 2006 | 8.223 | 8.294 | 8.059 | 8.059 | 12,768 | -0.06(-0.77%) |
Jan 18, 2006 | 8.145 | 8.145 | 7.988 | 8.122 | 5,554 | -0.10(-1.24%) |
Jan 17, 2006 | 7.918 | 8.294 | 7.918 | 8.223 | 9,704 | +0.23(+2.84%) |
Jan 13, 2006 | 7.988 | 8.106 | 7.589 | 7.996 | 30,918 | +0.01(+0.10%) |
Jan 12, 2006 | 8.028 | 8.176 | 7.941 | 7.988 | 31,665 | -0.04(-0.49%) |
Jan 11, 2006 | 7.988 | 8.028 | 7.871 | 8.028 | 14,682 | +0.07(+0.89%) |
Jan 10, 2006 | 7.988 | 8.028 | 7.910 | 7.957 | 16,383 | +0.03(+0.40%) |
Jan 09, 2006 | 7.988 | 8.004 | 7.832 | 7.926 | 28,597 | -0.06(-0.78%) |
Jan 06, 2006 | 7.988 | 7.988 | 7.988 | 7.988 | 3,319 | -0.03(-0.39%) |
Jan 05, 2006 | 7.832 | 8.020 | 7.832 | 8.020 | 13,935 | +0.04(+0.49%) |
Jan 04, 2006 | 7.832 | 7.988 | 7.832 | 7.981 | 23,897 | +0.05(+0.69%) |
Jan 03, 2006 | 7.949 | 7.949 | 7.840 | 7.926 | 15,832 | -0.04(-0.49%) |
Dec 30, 2005 | 7.925 | 7.988 | 7.925 | 7.965 | 4,468 | +0.02(+0.20%) |
Dec 29, 2005 | 7.949 | 7.949 | 7.918 | 7.949 | 5,618 | +0.04(+0.50%) |
Dec 28, 2005 | 7.832 | 7.910 | 7.832 | 7.910 | 16,598 | +0.08(+1.00%) |
Dec 27, 2005 | 7.769 | 7.840 | 7.753 | 7.832 | 13,789 | +0.07(+0.91%) |
Dec 23, 2005 | 7.769 | 7.769 | 7.761 | 7.761 | 638 | -0.11(-1.39%) |
Dec 22, 2005 | 7.832 | 7.871 | 7.777 | 7.871 | 18,327 | +0.02(+0.30%) |
Dec 21, 2005 | 7.793 | 7.879 | 7.793 | 7.847 | 9,065 | +0.02(+0.20%) |
Dec 20, 2005 | 7.910 | 7.973 | 7.753 | 7.832 | 3,702 | -0.16(-1.96%) |
Dec 19, 2005 | 7.824 | 7.988 | 7.753 | 7.988 | 22,089 | +0.04(+0.49%) |
Dec 16, 2005 | 7.910 | 7.949 | 7.871 | 7.949 | 29,621 | +0.02(+0.30%) |
Dec 15, 2005 | 7.949 | 7.949 | 7.918 | 7.926 | 4,468 | -0.02(-0.30%) |
Dec 14, 2005 | 7.949 | 7.949 | 7.918 | 7.949 | 24,508 | +0.02(+0.30%) |
Dec 13, 2005 | 7.675 | 7.981 | 7.675 | 7.926 | 3,070 | +0.07(+0.90%) |
Dec 12, 2005 | 7.981 | 7.981 | 7.855 | 7.855 | 638 | -0.13(-1.57%) |
Dec 09, 2005 | 7.949 | 7.988 | 7.871 | 7.981 | 12,321 | +0.03(+0.39%) |
Dec 08, 2005 | 7.988 | 8.028 | 7.949 | 7.949 | 19,152 | -0.02(-0.29%) |
Dec 07, 2005 | 7.949 | 7.988 | 7.949 | 7.973 | 14,364 | +0.00(+0.00%) |
Dec 06, 2005 | 7.832 | 7.973 | 7.832 | 7.973 | 6,183 | +0.09(+1.19%) |
Dec 05, 2005 | 7.832 | 7.879 | 7.832 | 7.879 | 2,170 | -0.08(-0.98%) |
Dec 02, 2005 | 7.879 | 7.957 | 7.793 | 7.957 | 16,729 | +0.08(+0.99%) |
Dec 01, 2005 | 7.871 | 7.949 | 7.871 | 7.879 | 1,742 | -0.07(-0.89%) |
Nov 30, 2005 | 7.902 | 7.988 | 7.902 | 7.949 | 5,842 | +0.09(+1.20%) |
Nov 29, 2005 | 7.832 | 7.855 | 7.832 | 7.855 | 893 | -0.05(-0.69%) |
Nov 28, 2005 | 7.910 | 7.910 | 7.832 | 7.910 | 5,618 | +0.00(+0.00%) |
Nov 25, 2005 | 7.832 | 7.910 | 7.832 | 7.910 | 2,243 | +0.00(+0.00%) |
Nov 23, 2005 | 7.840 | 7.926 | 7.840 | 7.910 | 4,852 | +0.00(+0.00%) |
Nov 22, 2005 | 7.832 | 7.926 | 7.832 | 7.910 | 15,966 | +0.16(+2.02%) |
Nov 21, 2005 | 7.714 | 7.753 | 7.714 | 7.753 | 1,364 | +0.07(+0.92%) |
Nov 18, 2005 | 7.910 | 7.988 | 7.683 | 7.683 | 1,442 | -0.19(-2.39%) |
Nov 17, 2005 | 7.871 | 7.871 | 7.871 | 7.871 | 2,011 | +0.02(+0.20%) |
Nov 16, 2005 | 7.824 | 7.855 | 7.824 | 7.855 | 2,681 | +0.06(+0.73%) |
Nov 15, 2005 | 7.832 | 7.832 | 7.799 | 7.799 | 2,936 | -0.06(-0.72%) |
Nov 14, 2005 | 7.855 | 7.855 | 7.855 | 7.855 | 766 | +0.18(+2.35%) |
Nov 11, 2005 | 7.575 | 7.675 | 7.575 | 7.675 | 13,510 | +0.11(+1.45%) |
Nov 10, 2005 | 7.566 | 7.566 | 7.566 | 7.566 | 893 | -0.10(-1.33%) |
Nov 09, 2005 | 7.542 | 7.667 | 7.534 | 7.667 | 3,958 | +0.07(+0.88%) |
Nov 08, 2005 | 7.558 | 7.620 | 7.519 | 7.601 | 6,511 | +0.09(+1.20%) |
Nov 07, 2005 | 7.519 | 7.519 | 7.511 | 7.511 | 3,639 | -0.01(-0.10%) |
Nov 04, 2005 | 7.519 | 7.519 | 7.519 | 7.519 | 127 | -0.11(-1.44%) |
Nov 03, 2005 | 7.628 | 7.628 | 7.628 | 7.628 | 127 | +0.03(+0.41%) |
Nov 02, 2005 | 7.597 | 7.613 | 7.597 | 7.597 | 2,681 | +0.08(+1.04%) |
Nov 01, 2005 | 7.526 | 7.597 | 7.519 | 7.519 | 8,554 | -0.02(-0.21%) |
Oct 31, 2005 | 7.425 | 7.628 | 7.378 | 7.534 | 2,770 | +0.05(+0.73%) |
Oct 28, 2005 | 7.393 | 7.612 | 7.393 | 7.479 | 1,149 | -0.01(-0.10%) |
Oct 27, 2005 | 7.675 | 7.675 | 7.487 | 7.487 | 3,575 | -0.38(-4.88%) |
Oct 26, 2005 | 7.871 | 7.871 | 7.871 | 7.871 | 255 | +0.15(+1.93%) |
Oct 25, 2005 | 7.722 | 7.722 | 7.722 | 7.722 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 7.479 | 7.832 | 7.479 | 7.722 | 2,524 | -0.10(-1.30%) |
Oct 21, 2005 | 7.738 | 7.902 | 7.690 | 7.824 | 2,936 | +0.34(+4.61%) |
Oct 20, 2005 | 7.446 | 7.479 | 7.440 | 7.479 | 1,404 | +0.01(+0.10%) |
Oct 19, 2005 | 7.448 | 7.472 | 7.448 | 7.472 | 1,915 | -0.42(-5.36%) |
Oct 18, 2005 | 7.284 | 7.894 | 7.284 | 7.894 | 1,502 | +0.36(+4.78%) |
Oct 17, 2005 | 7.197 | 7.534 | 7.197 | 7.534 | 8,554 | -0.10(-1.33%) |
Oct 14, 2005 | 7.636 | 7.636 | 7.597 | 7.636 | 7,733 | -0.13(-1.70%) |
Oct 13, 2005 | 7.636 | 7.768 | 7.636 | 7.768 | 957 | +0.08(+1.01%) |
Oct 12, 2005 | 7.683 | 7.824 | 7.683 | 7.691 | 1,182 | +0.05(+0.72%) |
Oct 11, 2005 | 7.941 | 7.941 | 7.636 | 7.636 | 4,383 | -0.20(-2.50%) |
Oct 10, 2005 | 7.832 | 7.902 | 7.636 | 7.832 | 5,107 | -0.16(-2.06%) |
Oct 07, 2005 | 8.028 | 8.028 | 7.879 | 7.996 | 11,123 | -0.02(-0.29%) |
Oct 06, 2005 | 7.918 | 8.020 | 7.847 | 8.020 | 8,204 | +0.07(+0.89%) |
Oct 05, 2005 | 7.949 | 7.950 | 7.926 | 7.949 | 2,553 | -0.04(-0.49%) |
Oct 04, 2005 | 7.847 | 7.988 | 7.847 | 7.988 | 6,894 | +0.08(+0.99%) |