Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.58 | 12.02 | 11.20 | 11.38 | 5,198,583 | -0.18(-1.56%) |
Sep 28, 2006 | 12.99 | 13.34 | 10.87 | 11.56 | 24,484,904 | +3.76(+48.21%) |
Sep 27, 2006 | 7.650 | 8.060 | 7.520 | 7.800 | 1,389,200 | +0.15(+1.96%) |
Sep 26, 2006 | 6.950 | 7.790 | 6.950 | 7.650 | 1,450,523 | +0.67(+9.60%) |
Sep 25, 2006 | 6.800 | 6.990 | 6.700 | 6.980 | 306,370 | +0.27(+4.02%) |
Sep 22, 2006 | 6.530 | 7.060 | 6.530 | 6.710 | 691,505 | +0.14(+2.13%) |
Sep 21, 2006 | 6.680 | 6.700 | 6.480 | 6.570 | 95,960 | -0.07(-1.05%) |
Sep 20, 2006 | 6.640 | 6.730 | 6.550 | 6.640 | 139,902 | +0.08(+1.22%) |
Sep 19, 2006 | 6.690 | 6.710 | 6.350 | 6.560 | 165,507 | -0.15(-2.24%) |
Sep 18, 2006 | 6.710 | 6.780 | 6.670 | 6.710 | 174,802 | -0.05(-0.74%) |
Sep 15, 2006 | 6.820 | 6.830 | 6.620 | 6.760 | 590,510 | +0.00(+0.00%) |
Sep 14, 2006 | 6.700 | 6.760 | 6.600 | 6.760 | 172,795 | +0.06(+0.90%) |
Sep 13, 2006 | 6.460 | 6.700 | 6.410 | 6.700 | 161,101 | +0.25(+3.88%) |
Sep 12, 2006 | 6.280 | 6.450 | 6.280 | 6.450 | 137,371 | +0.20(+3.20%) |
Sep 11, 2006 | 6.090 | 6.300 | 6.090 | 6.250 | 126,847 | +0.10(+1.63%) |
Sep 08, 2006 | 6.220 | 6.230 | 6.100 | 6.150 | 180,194 | -0.08(-1.28%) |
Sep 07, 2006 | 6.320 | 6.420 | 6.230 | 6.230 | 139,100 | -0.15(-2.35%) |
Sep 06, 2006 | 6.390 | 6.450 | 6.190 | 6.380 | 200,917 | -0.01(-0.16%) |
Sep 05, 2006 | 6.150 | 6.410 | 6.140 | 6.390 | 184,311 | +0.28(+4.58%) |
Sep 01, 2006 | 6.260 | 6.310 | 6.060 | 6.110 | 277,503 | -0.14(-2.24%) |
Aug 31, 2006 | 6.010 | 6.270 | 5.960 | 6.250 | 290,358 | +0.19(+3.14%) |
Aug 30, 2006 | 6.180 | 6.280 | 5.970 | 6.060 | 719,636 | -0.08(-1.30%) |
Aug 29, 2006 | 6.050 | 6.140 | 5.880 | 6.140 | 329,196 | +0.13(+2.16%) |
Aug 28, 2006 | 5.670 | 6.080 | 5.670 | 6.010 | 1,061,946 | +0.32(+5.62%) |
Aug 25, 2006 | 5.650 | 5.730 | 5.650 | 5.690 | 343,980 | +0.03(+0.53%) |
Aug 24, 2006 | 5.800 | 5.900 | 5.620 | 5.660 | 389,966 | -0.15(-2.58%) |
Aug 23, 2006 | 5.900 | 5.963 | 5.760 | 5.810 | 236,900 | -0.08(-1.36%) |
Aug 22, 2006 | 5.850 | 5.950 | 5.840 | 5.890 | 159,505 | +0.01(+0.17%) |
Aug 21, 2006 | 5.930 | 5.970 | 5.800 | 5.880 | 225,789 | -0.06(-1.01%) |
Aug 18, 2006 | 5.990 | 6.000 | 5.910 | 5.940 | 382,189 | -0.01(-0.17%) |
Aug 17, 2006 | 5.850 | 6.080 | 5.850 | 5.950 | 476,289 | +0.06(+1.02%) |
Aug 16, 2006 | 5.990 | 6.000 | 5.860 | 5.890 | 171,247 | -0.03(-0.51%) |
Aug 15, 2006 | 5.930 | 5.990 | 5.810 | 5.920 | 425,755 | +0.08(+1.37%) |
Aug 14, 2006 | 5.890 | 5.970 | 5.830 | 5.840 | 216,672 | +0.02(+0.34%) |
Aug 11, 2006 | 5.930 | 5.960 | 5.800 | 5.820 | 257,720 | -0.15(-2.51%) |
Aug 10, 2006 | 5.900 | 6.090 | 5.896 | 5.970 | 477,296 | +0.01(+0.17%) |
Aug 09, 2006 | 6.070 | 6.090 | 5.940 | 5.960 | 310,313 | -0.08(-1.32%) |
Aug 08, 2006 | 6.160 | 6.210 | 5.920 | 6.040 | 453,003 | -0.07(-1.15%) |
Aug 07, 2006 | 6.300 | 6.300 | 6.020 | 6.110 | 432,269 | -0.23(-3.63%) |
Aug 04, 2006 | 6.600 | 6.750 | 6.190 | 6.340 | 479,171 | -0.18(-2.76%) |
Aug 03, 2006 | 6.550 | 6.620 | 6.320 | 6.520 | 644,802 | -0.09(-1.36%) |
Aug 02, 2006 | 6.850 | 6.850 | 6.488 | 6.610 | 464,164 | -0.19(-2.79%) |
Aug 01, 2006 | 6.610 | 6.880 | 6.470 | 6.800 | 589,617 | +0.04(+0.59%) |
Jul 31, 2006 | 6.780 | 6.830 | 6.620 | 6.760 | 306,926 | +0.00(+0.00%) |
Jul 28, 2006 | 6.660 | 6.770 | 6.460 | 6.760 | 441,752 | +0.13(+1.96%) |
Jul 27, 2006 | 6.640 | 6.890 | 6.590 | 6.630 | 464,876 | -0.26(-3.77%) |
Jul 26, 2006 | 6.610 | 6.910 | 6.150 | 6.890 | 604,172 | +0.15(+2.23%) |
Jul 25, 2006 | 6.650 | 6.810 | 6.520 | 6.740 | 295,487 | +0.07(+1.05%) |
Jul 24, 2006 | 6.510 | 6.830 | 6.510 | 6.670 | 294,746 | +0.16(+2.46%) |
Jul 21, 2006 | 6.600 | 6.640 | 6.410 | 6.510 | 331,746 | -0.11(-1.66%) |
Jul 20, 2006 | 6.840 | 6.880 | 6.530 | 6.620 | 260,656 | -0.22(-3.22%) |
Jul 19, 2006 | 6.580 | 6.980 | 6.510 | 6.840 | 249,685 | +0.24(+3.64%) |
Jul 18, 2006 | 6.550 | 6.730 | 6.500 | 6.600 | 253,730 | +0.05(+0.76%) |
Jul 17, 2006 | 6.660 | 6.730 | 6.440 | 6.550 | 281,258 | -0.12(-1.80%) |
Jul 14, 2006 | 6.690 | 6.740 | 6.450 | 6.670 | 370,768 | +0.01(+0.15%) |
Jul 13, 2006 | 6.750 | 6.860 | 6.620 | 6.660 | 233,708 | -0.19(-2.77%) |
Jul 12, 2006 | 6.940 | 6.960 | 6.770 | 6.850 | 327,817 | -0.14(-2.00%) |
Jul 11, 2006 | 6.920 | 7.000 | 6.840 | 6.990 | 392,731 | +0.01(+0.14%) |
Jul 10, 2006 | 6.911 | 7.020 | 6.480 | 6.980 | 768,567 | -0.22(-3.06%) |
Jul 07, 2006 | 7.310 | 7.440 | 7.090 | 7.200 | 319,859 | -0.15(-2.04%) |
Jul 06, 2006 | 7.500 | 7.520 | 7.280 | 7.350 | 295,603 | -0.15(-2.00%) |
Jul 05, 2006 | 7.500 | 7.560 | 7.350 | 7.500 | 262,696 | -0.09(-1.19%) |
Jul 03, 2006 | 7.420 | 7.680 | 7.290 | 7.590 | 337,008 | +0.20(+2.71%) |
Jun 30, 2006 | 7.290 | 7.390 | 7.180 | 7.390 | 750,622 | +0.15(+2.07%) |
Jun 29, 2006 | 7.060 | 7.280 | 7.020 | 7.240 | 407,900 | +0.19(+2.70%) |
Jun 28, 2006 | 7.150 | 7.200 | 7.020 | 7.050 | 229,858 | -0.11(-1.54%) |
Jun 27, 2006 | 7.500 | 7.500 | 7.090 | 7.160 | 634,854 | -0.33(-4.41%) |
Jun 26, 2006 | 7.530 | 7.580 | 7.400 | 7.490 | 241,200 | -0.01(-0.13%) |
Jun 23, 2006 | 7.400 | 7.520 | 7.310 | 7.500 | 136,387 | +0.06(+0.81%) |
Jun 22, 2006 | 7.510 | 7.590 | 7.310 | 7.440 | 260,000 | -0.11(-1.46%) |
Jun 21, 2006 | 7.580 | 7.630 | 7.420 | 7.550 | 296,343 | -0.07(-0.92%) |
Jun 20, 2006 | 7.580 | 7.680 | 7.530 | 7.620 | 304,562 | +0.02(+0.26%) |
Jun 19, 2006 | 7.640 | 7.680 | 7.508 | 7.600 | 289,962 | +0.01(+0.13%) |
Jun 16, 2006 | 7.580 | 7.640 | 7.420 | 7.590 | 1,089,844 | +0.02(+0.26%) |
Jun 15, 2006 | 7.430 | 7.610 | 7.425 | 7.570 | 342,789 | +0.18(+2.44%) |
Jun 14, 2006 | 7.660 | 7.660 | 7.270 | 7.390 | 761,617 | -0.25(-3.27%) |
Jun 13, 2006 | 7.410 | 7.850 | 7.400 | 7.640 | 367,082 | +0.19(+2.55%) |
Jun 12, 2006 | 7.650 | 7.690 | 7.400 | 7.450 | 466,441 | -0.21(-2.74%) |
Jun 09, 2006 | 7.940 | 7.950 | 7.630 | 7.660 | 526,457 | -0.27(-3.40%) |
Jun 08, 2006 | 7.840 | 8.000 | 7.620 | 7.930 | 357,011 | +0.08(+1.02%) |
Jun 07, 2006 | 7.680 | 8.010 | 7.520 | 7.850 | 357,130 | +0.16(+2.08%) |
Jun 06, 2006 | 7.590 | 7.740 | 7.500 | 7.690 | 442,238 | +0.12(+1.59%) |
Jun 05, 2006 | 7.790 | 7.790 | 7.450 | 7.570 | 476,410 | -0.22(-2.82%) |
Jun 02, 2006 | 7.730 | 8.150 | 7.520 | 7.790 | 633,378 | +0.34(+4.56%) |
Jun 01, 2006 | 7.430 | 7.490 | 7.370 | 7.450 | 184,342 | +0.06(+0.81%) |
May 31, 2006 | 7.370 | 7.480 | 7.320 | 7.390 | 599,445 | +0.02(+0.27%) |
May 30, 2006 | 7.550 | 7.570 | 7.290 | 7.370 | 332,303 | -0.25(-3.28%) |
May 26, 2006 | 7.600 | 7.700 | 7.500 | 7.620 | 271,035 | +0.05(+0.66%) |
May 25, 2006 | 7.430 | 7.570 | 7.320 | 7.570 | 285,120 | +0.22(+2.99%) |
May 24, 2006 | 7.140 | 7.370 | 6.980 | 7.350 | 847,699 | +0.16(+2.23%) |
May 23, 2006 | 7.600 | 7.680 | 7.100 | 7.190 | 386,304 | -0.34(-4.52%) |
May 22, 2006 | 7.420 | 7.620 | 7.330 | 7.530 | 352,565 | +0.04(+0.53%) |
May 19, 2006 | 7.690 | 7.710 | 7.390 | 7.490 | 364,514 | -0.17(-2.22%) |
May 18, 2006 | 7.750 | 7.840 | 7.660 | 7.660 | 279,841 | -0.10(-1.29%) |
May 17, 2006 | 7.730 | 7.810 | 7.560 | 7.760 | 510,306 | -0.04(-0.58%) |
May 16, 2006 | 7.770 | 7.940 | 7.690 | 7.805 | 243,268 | +0.04(+0.45%) |
May 15, 2006 | 7.640 | 8.000 | 7.640 | 7.770 | 570,300 | +0.02(+0.26%) |
May 12, 2006 | 7.920 | 8.000 | 7.520 | 7.750 | 903,202 | -0.23(-2.88%) |
May 11, 2006 | 8.100 | 8.150 | 7.930 | 7.980 | 351,546 | -0.14(-1.72%) |
May 10, 2006 | 8.320 | 8.330 | 8.040 | 8.120 | 307,453 | -0.18(-2.17%) |
May 09, 2006 | 8.460 | 8.550 | 8.250 | 8.300 | 644,568 | -0.21(-2.47%) |
May 08, 2006 | 8.620 | 8.670 | 8.460 | 8.510 | 225,694 | -0.09(-1.05%) |
May 05, 2006 | 8.470 | 8.690 | 8.270 | 8.600 | 310,924 | +0.21(+2.50%) |
May 04, 2006 | 8.330 | 8.440 | 8.250 | 8.390 | 234,501 | +0.03(+0.36%) |
May 03, 2006 | 8.770 | 8.810 | 8.310 | 8.360 | 670,451 | -0.41(-4.68%) |
May 02, 2006 | 9.350 | 9.400 | 8.680 | 8.770 | 753,691 | -0.12(-1.35%) |
May 01, 2006 | 8.790 | 9.070 | 8.680 | 8.890 | 662,003 | +0.10(+1.14%) |
Apr 28, 2006 | 8.490 | 8.850 | 8.370 | 8.790 | 543,300 | +0.23(+2.69%) |
Apr 27, 2006 | 8.430 | 8.730 | 8.270 | 8.560 | 874,388 | +0.02(+0.23%) |
Apr 26, 2006 | 9.550 | 9.620 | 8.200 | 8.540 | 1,797,825 | -0.68(-7.38%) |
Apr 25, 2006 | 9.110 | 9.270 | 8.920 | 9.220 | 646,949 | +0.06(+0.66%) |
Apr 24, 2006 | 9.200 | 9.270 | 9.090 | 9.160 | 723,722 | +0.01(+0.11%) |
Apr 21, 2006 | 9.440 | 9.570 | 9.090 | 9.150 | 485,139 | -0.31(-3.28%) |
Apr 20, 2006 | 9.490 | 9.520 | 9.310 | 9.460 | 284,152 | -0.06(-0.63%) |
Apr 19, 2006 | 9.480 | 9.750 | 9.320 | 9.520 | 682,254 | +0.09(+0.95%) |
Apr 18, 2006 | 9.010 | 9.530 | 8.990 | 9.430 | 852,976 | +0.42(+4.66%) |
Apr 17, 2006 | 9.010 | 9.190 | 8.910 | 9.010 | 433,875 | -0.04(-0.44%) |
Apr 13, 2006 | 9.030 | 9.080 | 8.900 | 9.050 | 356,909 | +0.04(+0.44%) |
Apr 12, 2006 | 8.740 | 9.010 | 8.680 | 9.010 | 535,224 | +0.27(+3.09%) |
Apr 11, 2006 | 8.940 | 8.950 | 8.720 | 8.740 | 433,295 | -0.18(-2.02%) |
Apr 10, 2006 | 8.870 | 8.940 | 8.720 | 8.920 | 371,782 | +0.01(+0.11%) |
Apr 07, 2006 | 8.880 | 9.100 | 8.810 | 8.910 | 307,168 | +0.00(+0.00%) |
Apr 06, 2006 | 8.930 | 8.990 | 8.830 | 8.910 | 289,258 | -0.07(-0.78%) |
Apr 05, 2006 | 9.020 | 9.070 | 8.880 | 8.980 | 407,850 | -0.06(-0.66%) |
Apr 04, 2006 | 8.960 | 9.170 | 8.760 | 9.040 | 652,723 | +0.01(+0.11%) |
Apr 03, 2006 | 9.150 | 9.320 | 8.970 | 9.030 | 554,069 | -0.14(-1.53%) |
Mar 31, 2006 | 9.320 | 9.390 | 9.050 | 9.170 | 706,712 | -0.16(-1.71%) |
Mar 30, 2006 | 9.210 | 9.430 | 9.050 | 9.330 | 669,456 | +0.12(+1.30%) |
Mar 29, 2006 | 9.000 | 9.250 | 9.000 | 9.210 | 353,517 | +0.19(+2.11%) |
Mar 28, 2006 | 9.050 | 9.160 | 8.890 | 9.020 | 447,875 | +0.02(+0.22%) |
Mar 27, 2006 | 8.960 | 9.070 | 8.930 | 9.000 | 518,282 | +0.03(+0.33%) |
Mar 24, 2006 | 8.700 | 8.990 | 8.686 | 8.970 | 440,531 | +0.30(+3.46%) |
Mar 23, 2006 | 8.720 | 8.870 | 8.616 | 8.670 | 456,100 | -0.09(-1.03%) |
Mar 22, 2006 | 8.790 | 8.940 | 8.610 | 8.760 | 681,700 | -0.01(-0.11%) |
Mar 21, 2006 | 9.240 | 9.240 | 8.750 | 8.770 | 523,301 | -0.46(-4.98%) |
Mar 20, 2006 | 9.050 | 9.450 | 8.770 | 9.230 | 1,228,955 | +0.18(+1.99%) |
Mar 17, 2006 | 8.490 | 9.162 | 8.220 | 9.050 | 1,382,955 | +0.60(+7.10%) |
Mar 16, 2006 | 8.410 | 8.460 | 8.320 | 8.450 | 239,270 | +0.03(+0.36%) |
Mar 15, 2006 | 8.290 | 8.430 | 8.120 | 8.420 | 303,115 | +0.16(+1.94%) |
Mar 14, 2006 | 8.360 | 8.360 | 8.160 | 8.260 | 254,463 | -0.14(-1.67%) |
Mar 13, 2006 | 8.180 | 8.490 | 8.180 | 8.400 | 466,285 | +0.19(+2.31%) |
Mar 10, 2006 | 7.990 | 8.250 | 7.990 | 8.210 | 181,396 | +0.20(+2.50%) |
Mar 09, 2006 | 8.040 | 8.100 | 7.970 | 8.010 | 262,797 | -0.06(-0.74%) |
Mar 08, 2006 | 8.100 | 8.170 | 8.010 | 8.070 | 188,939 | -0.06(-0.74%) |
Mar 07, 2006 | 8.200 | 8.300 | 8.100 | 8.130 | 329,869 | -0.17(-2.05%) |
Mar 06, 2006 | 8.390 | 8.438 | 8.130 | 8.300 | 285,225 | -0.13(-1.54%) |
Mar 03, 2006 | 8.510 | 8.620 | 8.290 | 8.430 | 545,817 | -0.15(-1.75%) |
Mar 02, 2006 | 8.500 | 8.700 | 8.340 | 8.580 | 587,148 | +0.12(+1.42%) |
Mar 01, 2006 | 8.110 | 8.521 | 8.110 | 8.460 | 699,479 | +0.30(+3.68%) |
Feb 28, 2006 | 8.250 | 8.280 | 8.100 | 8.160 | 357,373 | -0.09(-1.09%) |
Feb 27, 2006 | 8.260 | 8.350 | 7.900 | 8.250 | 951,943 | -0.13(-1.55%) |
Feb 24, 2006 | 8.300 | 8.400 | 8.170 | 8.380 | 291,484 | +0.04(+0.48%) |
Feb 23, 2006 | 8.170 | 8.450 | 8.080 | 8.340 | 469,735 | +0.13(+1.58%) |
Feb 22, 2006 | 8.050 | 8.240 | 7.990 | 8.210 | 456,498 | +0.21(+2.63%) |
Feb 21, 2006 | 8.450 | 8.480 | 7.930 | 8.000 | 802,847 | -0.41(-4.88%) |
Feb 17, 2006 | 8.350 | 8.500 | 8.270 | 8.410 | 395,966 | +0.10(+1.20%) |
Feb 16, 2006 | 8.340 | 8.500 | 8.200 | 8.310 | 419,500 | -0.02(-0.24%) |
Feb 15, 2006 | 8.130 | 8.400 | 8.100 | 8.330 | 369,398 | +0.16(+1.96%) |
Feb 14, 2006 | 8.180 | 8.370 | 8.100 | 8.170 | 457,502 | +0.05(+0.62%) |
Feb 13, 2006 | 8.190 | 8.240 | 7.960 | 8.120 | 496,468 | -0.13(-1.58%) |
Feb 10, 2006 | 8.360 | 8.480 | 8.100 | 8.250 | 635,403 | -0.16(-1.90%) |
Feb 09, 2006 | 7.990 | 8.560 | 7.890 | 8.410 | 957,334 | +0.40(+4.99%) |
Feb 08, 2006 | 7.960 | 8.060 | 7.900 | 8.010 | 296,607 | +0.11(+1.39%) |
Feb 07, 2006 | 8.010 | 8.080 | 7.750 | 7.900 | 646,291 | -0.18(-2.23%) |
Feb 06, 2006 | 7.900 | 8.130 | 7.880 | 8.080 | 776,379 | +0.17(+2.15%) |
Feb 03, 2006 | 7.950 | 8.150 | 7.830 | 7.910 | 1,066,864 | +0.04(+0.51%) |
Feb 02, 2006 | 7.810 | 7.990 | 7.780 | 7.870 | 578,012 | -0.01(-0.13%) |
Feb 01, 2006 | 8.060 | 8.190 | 7.810 | 7.880 | 1,931,900 | -0.30(-3.67%) |
Jan 31, 2006 | 8.040 | 8.250 | 7.972 | 8.180 | 838,570 | -0.03(-0.37%) |
Jan 30, 2006 | 8.415 | 8.440 | 8.170 | 8.210 | 979,374 | -0.19(-2.26%) |
Jan 27, 2006 | 8.440 | 8.530 | 8.290 | 8.400 | 747,717 | -0.14(-1.64%) |
Jan 26, 2006 | 8.140 | 8.610 | 8.140 | 8.540 | 1,514,724 | +0.49(+6.09%) |
Jan 25, 2006 | 7.630 | 8.690 | 7.550 | 8.050 | 4,254,186 | +0.52(+6.91%) |
Jan 24, 2006 | 7.440 | 7.630 | 7.390 | 7.530 | 901,953 | +0.05(+0.67%) |
Jan 23, 2006 | 7.480 | 7.650 | 7.260 | 7.480 | 557,751 | -0.11(-1.45%) |
Jan 20, 2006 | 7.640 | 7.750 | 7.580 | 7.590 | 399,428 | -0.02(-0.26%) |
Jan 19, 2006 | 7.800 | 7.930 | 7.580 | 7.610 | 1,054,455 | -0.20(-2.56%) |
Jan 18, 2006 | 8.260 | 8.290 | 7.720 | 7.810 | 1,712,076 | -0.56(-6.69%) |
Jan 17, 2006 | 7.380 | 8.480 | 7.360 | 8.370 | 2,043,278 | +0.91(+12.20%) |
Jan 13, 2006 | 6.830 | 7.560 | 6.830 | 7.460 | 1,963,644 | +0.61(+8.91%) |
Jan 12, 2006 | 6.590 | 6.900 | 6.430 | 6.850 | 1,346,600 | +0.60(+9.60%) |
Jan 11, 2006 | 6.320 | 6.330 | 6.130 | 6.250 | 350,828 | -0.08(-1.26%) |
Jan 10, 2006 | 6.340 | 6.350 | 6.180 | 6.330 | 375,374 | -0.01(-0.16%) |
Jan 09, 2006 | 6.150 | 6.360 | 6.150 | 6.340 | 261,693 | +0.15(+2.42%) |
Jan 06, 2006 | 6.250 | 6.350 | 6.120 | 6.190 | 593,229 | -0.01(-0.24%) |
Jan 05, 2006 | 6.120 | 6.280 | 6.080 | 6.205 | 364,920 | +0.12(+2.06%) |
Jan 04, 2006 | 6.300 | 6.300 | 6.060 | 6.080 | 741,423 | -0.20(-3.18%) |
Jan 03, 2006 | 6.350 | 6.390 | 5.960 | 6.280 | 1,398,909 | -0.19(-2.94%) |
Dec 30, 2005 | 6.350 | 6.530 | 6.270 | 6.470 | 539,187 | +0.07(+1.09%) |
Dec 29, 2005 | 6.500 | 6.590 | 6.390 | 6.400 | 578,779 | +0.01(+0.16%) |
Dec 28, 2005 | 6.350 | 6.430 | 6.300 | 6.390 | 444,400 | +0.00(+0.00%) |
Dec 27, 2005 | 6.730 | 6.760 | 6.360 | 6.390 | 327,200 | -0.38(-5.61%) |
Dec 23, 2005 | 6.630 | 6.780 | 6.530 | 6.770 | 269,176 | +0.10(+1.50%) |
Dec 22, 2005 | 6.560 | 6.690 | 6.560 | 6.670 | 508,491 | +0.07(+1.06%) |
Dec 21, 2005 | 6.480 | 6.640 | 6.460 | 6.600 | 253,209 | +0.08(+1.23%) |
Dec 20, 2005 | 6.550 | 6.600 | 6.450 | 6.520 | 417,639 | -0.07(-1.06%) |
Dec 19, 2005 | 6.850 | 6.850 | 6.500 | 6.590 | 576,110 | -0.20(-2.95%) |
Dec 16, 2005 | 6.760 | 6.930 | 6.750 | 6.790 | 605,324 | -0.01(-0.15%) |
Dec 15, 2005 | 6.760 | 6.810 | 6.600 | 6.800 | 373,197 | -0.01(-0.15%) |
Dec 14, 2005 | 6.850 | 6.910 | 6.610 | 6.810 | 598,308 | -0.05(-0.73%) |
Dec 13, 2005 | 6.850 | 6.960 | 6.830 | 6.860 | 345,790 | -0.01(-0.15%) |
Dec 12, 2005 | 6.900 | 7.000 | 6.780 | 6.870 | 385,343 | -0.04(-0.58%) |
Dec 09, 2005 | 7.050 | 7.135 | 6.830 | 6.910 | 669,379 | -0.16(-2.26%) |
Dec 08, 2005 | 6.690 | 7.100 | 6.610 | 7.070 | 1,053,146 | +0.44(+6.64%) |
Dec 07, 2005 | 6.800 | 6.890 | 6.620 | 6.630 | 410,575 | -0.13(-1.92%) |
Dec 06, 2005 | 6.750 | 6.900 | 6.750 | 6.760 | 450,403 | -0.01(-0.15%) |
Dec 05, 2005 | 6.890 | 6.910 | 6.630 | 6.770 | 400,400 | -0.14(-2.03%) |
Dec 02, 2005 | 6.840 | 6.990 | 6.820 | 6.910 | 294,700 | +0.02(+0.29%) |
Dec 01, 2005 | 6.920 | 7.030 | 6.880 | 6.890 | 592,996 | -0.03(-0.43%) |
Nov 30, 2005 | 6.800 | 6.950 | 6.790 | 6.920 | 729,690 | +0.08(+1.17%) |
Nov 29, 2005 | 6.860 | 6.950 | 6.690 | 6.840 | 560,928 | +0.06(+0.88%) |
Nov 28, 2005 | 6.900 | 7.030 | 6.750 | 6.780 | 684,328 | -0.12(-1.74%) |
Nov 25, 2005 | 6.750 | 6.900 | 6.710 | 6.900 | 220,603 | +0.15(+2.22%) |
Nov 23, 2005 | 6.300 | 6.780 | 6.290 | 6.750 | 850,555 | +0.46(+7.31%) |
Nov 22, 2005 | 6.240 | 6.360 | 6.200 | 6.290 | 1,333,522 | +0.02(+0.32%) |
Nov 21, 2005 | 6.440 | 6.500 | 6.220 | 6.270 | 946,887 | -0.17(-2.64%) |
Nov 18, 2005 | 6.340 | 6.480 | 6.220 | 6.440 | 857,440 | +0.14(+2.22%) |
Nov 17, 2005 | 6.650 | 6.650 | 6.270 | 6.300 | 715,011 | -0.29(-4.40%) |
Nov 16, 2005 | 6.710 | 6.750 | 6.490 | 6.590 | 422,892 | -0.14(-2.08%) |
Nov 15, 2005 | 6.820 | 6.850 | 6.670 | 6.730 | 436,868 | -0.12(-1.75%) |
Nov 14, 2005 | 6.900 | 7.010 | 6.770 | 6.850 | 471,952 | -0.13(-1.86%) |
Nov 11, 2005 | 6.960 | 7.000 | 6.880 | 6.980 | 427,212 | -0.01(-0.14%) |
Nov 10, 2005 | 6.750 | 7.010 | 6.660 | 6.990 | 338,669 | +0.22(+3.25%) |
Nov 09, 2005 | 6.960 | 7.000 | 6.710 | 6.770 | 433,582 | -0.13(-1.88%) |
Nov 08, 2005 | 7.010 | 7.010 | 6.800 | 6.900 | 418,172 | -0.09(-1.29%) |
Nov 07, 2005 | 7.000 | 7.100 | 6.950 | 6.990 | 450,069 | -0.01(-0.14%) |
Nov 04, 2005 | 7.070 | 7.200 | 6.910 | 7.000 | 623,115 | -0.04(-0.57%) |
Nov 03, 2005 | 7.080 | 7.260 | 6.930 | 7.040 | 933,663 | -0.11(-1.54%) |
Nov 02, 2005 | 6.900 | 7.170 | 6.890 | 7.150 | 914,880 | +0.20(+2.88%) |
Nov 01, 2005 | 7.300 | 7.300 | 6.860 | 6.950 | 910,334 | -0.43(-5.83%) |
Oct 31, 2005 | 7.100 | 7.400 | 7.050 | 7.380 | 709,951 | +0.27(+3.80%) |
Oct 28, 2005 | 6.810 | 7.150 | 6.800 | 7.110 | 924,802 | +0.27(+3.95%) |
Oct 27, 2005 | 7.130 | 7.200 | 6.750 | 6.840 | 793,245 | -0.36(-5.00%) |
Oct 26, 2005 | 7.350 | 7.420 | 6.950 | 7.200 | 1,165,296 | -0.20(-2.70%) |
Oct 25, 2005 | 7.590 | 7.690 | 7.180 | 7.400 | 1,567,241 | -0.19(-2.50%) |
Oct 24, 2005 | 7.300 | 7.600 | 7.300 | 7.590 | 743,875 | +0.25(+3.41%) |
Oct 21, 2005 | 7.290 | 7.520 | 7.190 | 7.340 | 771,921 | +0.04(+0.55%) |
Oct 20, 2005 | 7.290 | 7.410 | 7.020 | 7.300 | 557,047 | +0.01(+0.14%) |
Oct 19, 2005 | 7.070 | 7.320 | 6.960 | 7.290 | 784,107 | +0.19(+2.68%) |
Oct 18, 2005 | 7.080 | 7.170 | 6.830 | 7.100 | 474,466 | +0.02(+0.28%) |
Oct 17, 2005 | 6.970 | 7.140 | 6.960 | 7.080 | 668,593 | +0.06(+0.85%) |
Oct 14, 2005 | 6.660 | 7.110 | 6.650 | 7.020 | 777,570 | +0.39(+5.88%) |
Oct 13, 2005 | 6.620 | 6.630 | 6.400 | 6.630 | 243,048 | +0.04(+0.61%) |
Oct 12, 2005 | 6.560 | 6.650 | 6.500 | 6.590 | 565,482 | +0.00(+0.00%) |
Oct 11, 2005 | 6.630 | 6.660 | 6.540 | 6.590 | 813,930 | -0.01(-0.15%) |
Oct 10, 2005 | 6.520 | 6.720 | 6.460 | 6.600 | 576,913 | +0.19(+2.96%) |
Oct 07, 2005 | 6.390 | 6.510 | 6.310 | 6.410 | 368,636 | +0.00(+0.00%) |
Oct 06, 2005 | 6.400 | 6.590 | 6.330 | 6.410 | 520,645 | +0.01(+0.16%) |
Oct 05, 2005 | 6.600 | 6.660 | 6.400 | 6.400 | 383,951 | -0.26(-3.90%) |
Oct 04, 2005 | 6.720 | 6.780 | 6.570 | 6.660 | 326,270 | -0.04(-0.60%) |